fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

补充 2401-2412、2501-2512 合约数据

Browse Source 
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
This commit is contained in:
vipg
2026-07-18 15:55:48 +08:00
parent 2918712bdc
commit 3345572c88
25 changed files with 5836 additions and 2 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG2510.csv
+245
View File
@@ -0,0 +1,245 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2510.ZCE,20241022,,1483.0,1490.0,1538.0,1490.0,1520.0,1517.0,37.0,34.0,333.0,1010.65,222.0,,
FG2510.ZCE,20241023,1520.0,1517.0,1528.0,1536.0,1501.0,1517.0,1522.0,0.0,5.0,336.0,1022.71,104.0,-118.0,
FG2510.ZCE,20241024,1517.0,1522.0,1518.0,1571.0,1515.0,1568.0,1545.0,46.0,23.0,341.0,1053.39,213.0,109.0,
FG2510.ZCE,20241025,1568.0,1545.0,1571.0,1579.0,1542.0,1551.0,1559.0,6.0,14.0,309.0,963.3,264.0,51.0,
FG2510.ZCE,20241028,1551.0,1559.0,1551.0,1599.0,1531.0,1593.0,1573.0,34.0,14.0,263.0,827.53,345.0,81.0,
FG2510.ZCE,20241029,1593.0,1573.0,1591.0,1606.0,1560.0,1571.0,1580.0,-2.0,7.0,285.0,900.81,431.0,86.0,
FG2510.ZCE,20241030,1571.0,1580.0,1567.0,1610.0,1552.0,1582.0,1583.0,2.0,3.0,879.0,2782.54,843.0,412.0,
FG2510.ZCE,20241031,1582.0,1583.0,1589.0,1612.0,1571.0,1598.0,1598.0,15.0,15.0,770.0,2460.83,498.0,-345.0,
FG2510.ZCE,20241101,1598.0,1598.0,1596.0,1610.0,1590.0,1604.0,1600.0,6.0,2.0,318.0,1017.69,526.0,28.0,
FG2510.ZCE,20241104,1604.0,1600.0,1603.0,1607.0,1576.0,1587.0,1585.0,-13.0,-15.0,449.0,1423.32,481.0,-45.0,
FG2510.ZCE,20241105,1587.0,1585.0,1581.0,1608.0,1567.0,1603.0,1590.0,18.0,5.0,347.0,1103.56,501.0,20.0,
FG2510.ZCE,20241106,1603.0,1590.0,1608.0,1610.0,1591.0,1605.0,1601.0,15.0,11.0,356.0,1140.16,549.0,48.0,
FG2510.ZCE,20241107,1605.0,1601.0,1597.0,1601.0,1580.0,1598.0,1592.0,-3.0,-9.0,209.0,665.45,503.0,-46.0,
FG2510.ZCE,20241108,1598.0,1592.0,1598.0,1608.0,1562.0,1570.0,1586.0,-22.0,-6.0,466.0,1477.86,472.0,-31.0,
FG2510.ZCE,20241111,1570.0,1586.0,1560.0,1585.0,1515.0,1529.0,1549.0,-57.0,-37.0,605.0,1873.85,351.0,-121.0,
FG2510.ZCE,20241112,1529.0,1549.0,1528.0,1541.0,1517.0,1532.0,1530.0,-17.0,-19.0,243.0,743.63,389.0,38.0,
FG2510.ZCE,20241113,1532.0,1530.0,1530.0,1554.0,1524.0,1543.0,1540.0,13.0,10.0,178.0,548.23,403.0,14.0,
FG2510.ZCE,20241114,1543.0,1540.0,1548.0,1548.0,1507.0,1512.0,1528.0,-28.0,-12.0,323.0,987.24,346.0,-57.0,
FG2510.ZCE,20241115,1512.0,1528.0,1512.0,1520.0,1489.0,1495.0,1503.0,-33.0,-25.0,220.0,661.13,373.0,27.0,
FG2510.ZCE,20241118,1495.0,1503.0,1476.0,1500.0,1466.0,1482.0,1480.0,-21.0,-23.0,263.0,778.55,377.0,4.0,
FG2510.ZCE,20241119,1482.0,1480.0,1475.0,1497.0,1470.0,1495.0,1483.0,15.0,3.0,175.0,519.1,400.0,23.0,
FG2510.ZCE,20241120,1495.0,1483.0,1493.0,1493.0,1472.0,1482.0,1481.0,-1.0,-2.0,111.0,328.86,400.0,0.0,
FG2510.ZCE,20241121,1482.0,1481.0,1481.0,1509.0,1481.0,1500.0,1496.0,19.0,15.0,193.0,577.49,439.0,39.0,
FG2510.ZCE,20241122,1500.0,1496.0,1501.0,1501.0,1465.0,1473.0,1477.0,-23.0,-19.0,329.0,971.98,341.0,-98.0,
FG2510.ZCE,20241125,1473.0,1477.0,1474.0,1490.0,1469.0,1475.0,1477.0,-2.0,0.0,235.0,694.09,404.0,63.0,
FG2510.ZCE,20241126,1475.0,1477.0,1472.0,1485.0,1462.0,1475.0,1472.0,-2.0,-5.0,255.0,750.96,424.0,20.0,
FG2510.ZCE,20241127,1475.0,1472.0,1474.0,1488.0,1469.0,1472.0,1477.0,0.0,5.0,254.0,750.16,552.0,128.0,
FG2510.ZCE,20241128,1472.0,1477.0,1472.0,1475.0,1464.0,1470.0,1468.0,-7.0,-9.0,74.0,217.22,533.0,-19.0,
FG2510.ZCE,20241129,1470.0,1468.0,1480.0,1494.0,1468.0,1477.0,1480.0,9.0,12.0,308.0,911.98,679.0,146.0,
FG2510.ZCE,20241202,1477.0,1480.0,1477.0,1514.0,1472.0,1511.0,1495.0,31.0,15.0,280.0,837.37,819.0,140.0,
FG2510.ZCE,20241203,1511.0,1495.0,1509.0,1509.0,1493.0,1500.0,1502.0,5.0,7.0,151.0,453.47,871.0,52.0,
FG2510.ZCE,20241204,1500.0,1502.0,1497.0,1499.0,1475.0,1477.0,1481.0,-25.0,-21.0,303.0,897.35,795.0,-76.0,
FG2510.ZCE,20241205,1477.0,1481.0,1474.0,1479.0,1448.0,1455.0,1466.0,-26.0,-15.0,800.0,2345.96,568.0,-227.0,
FG2510.ZCE,20241206,1455.0,1466.0,1432.0,1466.0,1432.0,1457.0,1456.0,-9.0,-10.0,170.0,495.17,604.0,36.0,
FG2510.ZCE,20241209,1457.0,1456.0,1453.0,1459.0,1427.0,1434.0,1441.0,-22.0,-15.0,359.0,1034.86,568.0,-36.0,
FG2510.ZCE,20241210,1434.0,1441.0,1453.0,1507.0,1453.0,1469.0,1484.0,28.0,43.0,683.0,2026.63,626.0,58.0,
FG2510.ZCE,20241211,1469.0,1484.0,1464.0,1475.0,1462.0,1471.0,1467.0,-13.0,-17.0,245.0,718.76,553.0,-73.0,
FG2510.ZCE,20241212,1471.0,1467.0,1471.0,1487.0,1468.0,1487.0,1478.0,20.0,11.0,199.0,588.23,636.0,83.0,
FG2510.ZCE,20241213,1487.0,1478.0,1474.0,1474.0,1453.0,1455.0,1462.0,-23.0,-16.0,549.0,1605.59,579.0,-57.0,
FG2510.ZCE,20241216,1455.0,1462.0,1446.0,1467.0,1418.0,1439.0,1436.0,-23.0,-26.0,585.0,1679.61,649.0,70.0,
FG2510.ZCE,20241217,1439.0,1436.0,1441.0,1451.0,1427.0,1449.0,1439.0,13.0,3.0,300.0,863.48,708.0,59.0,
FG2510.ZCE,20241218,1449.0,1439.0,1452.0,1461.0,1440.0,1446.0,1448.0,7.0,9.0,230.0,666.27,778.0,70.0,
FG2510.ZCE,20241219,1446.0,1448.0,1450.0,1486.0,1444.0,1467.0,1468.0,19.0,20.0,316.0,927.52,914.0,136.0,
FG2510.ZCE,20241220,1467.0,1468.0,1467.0,1469.0,1451.0,1453.0,1461.0,-15.0,-7.0,174.0,508.34,869.0,-45.0,
FG2510.ZCE,20241223,1453.0,1461.0,1448.0,1463.0,1441.0,1452.0,1453.0,-9.0,-8.0,138.0,400.92,851.0,-18.0,
FG2510.ZCE,20241224,1452.0,1453.0,1449.0,1475.0,1448.0,1474.0,1463.0,21.0,10.0,101.0,295.55,856.0,5.0,
FG2510.ZCE,20241225,1474.0,1463.0,1474.0,1474.0,1450.0,1452.0,1461.0,-11.0,-2.0,190.0,555.01,837.0,-19.0,
FG2510.ZCE,20241226,1452.0,1461.0,1451.0,1452.0,1430.0,1433.0,1437.0,-28.0,-24.0,371.0,1066.25,637.0,-200.0,
FG2510.ZCE,20241227,1433.0,1437.0,1433.0,1433.0,1415.0,1420.0,1426.0,-17.0,-11.0,220.0,627.45,610.0,-27.0,
FG2510.ZCE,20241230,1420.0,1426.0,1415.0,1426.0,1407.0,1411.0,1413.0,-15.0,-13.0,157.0,443.83,642.0,32.0,
FG2510.ZCE,20241231,1411.0,1413.0,1408.0,1413.0,1391.0,1396.0,1403.0,-17.0,-10.0,153.0,429.37,644.0,2.0,
FG2510.ZCE,20250102,1396.0,1403.0,1394.0,1411.0,1390.0,1399.0,1399.0,-4.0,-4.0,124.0,346.84,677.0,33.0,
FG2510.ZCE,20250103,1399.0,1399.0,1395.0,1405.0,1388.0,1393.0,1395.0,-6.0,-4.0,93.0,259.49,687.0,10.0,
FG2510.ZCE,20250106,1393.0,1395.0,1405.0,1413.0,1385.0,1387.0,1394.0,-8.0,-1.0,546.0,1522.77,982.0,295.0,
FG2510.ZCE,20250107,1387.0,1394.0,1394.0,1403.0,1385.0,1386.0,1400.0,-8.0,6.0,879.0,2461.05,1749.0,767.0,
FG2510.ZCE,20250108,1386.0,1400.0,1387.0,1400.0,1361.0,1361.0,1377.0,-39.0,-23.0,373.0,1027.49,1736.0,-13.0,
FG2510.ZCE,20250109,1361.0,1377.0,1362.0,1381.0,1355.0,1376.0,1369.0,-1.0,-8.0,175.0,479.09,1782.0,46.0,
FG2510.ZCE,20250110,1376.0,1369.0,1373.0,1379.0,1364.0,1368.0,1370.0,-1.0,1.0,70.0,191.78,1788.0,6.0,
FG2510.ZCE,20250113,1368.0,1370.0,1373.0,1423.0,1368.0,1415.0,1397.0,45.0,27.0,344.0,961.45,1839.0,51.0,
FG2510.ZCE,20250114,1415.0,1397.0,1411.0,1443.0,1410.0,1440.0,1428.0,43.0,31.0,518.0,1479.02,2014.0,175.0,
FG2510.ZCE,20250115,1440.0,1428.0,1437.0,1452.0,1434.0,1445.0,1443.0,17.0,15.0,514.0,1483.42,2151.0,137.0,
FG2510.ZCE,20250116,1445.0,1443.0,1428.0,1490.0,1428.0,1488.0,1455.0,45.0,12.0,323.0,940.2,2219.0,68.0,
FG2510.ZCE,20250117,1488.0,1455.0,1484.0,1510.0,1466.0,1502.0,1489.0,47.0,34.0,342.0,1018.4,2289.0,70.0,
FG2510.ZCE,20250120,1502.0,1489.0,1498.0,1515.0,1466.0,1478.0,1494.0,-11.0,5.0,334.0,998.16,2242.0,-47.0,
FG2510.ZCE,20250121,1478.0,1494.0,1475.0,1495.0,1470.0,1475.0,1480.0,-19.0,-14.0,447.0,1322.69,2556.0,314.0,
FG2510.ZCE,20250122,1475.0,1480.0,1470.0,1476.0,1457.0,1465.0,1464.0,-15.0,-16.0,252.0,738.0,2669.0,113.0,
FG2510.ZCE,20250123,1465.0,1464.0,1467.0,1478.0,1453.0,1458.0,1465.0,-6.0,1.0,188.0,550.78,2762.0,93.0,
FG2510.ZCE,20250124,1458.0,1465.0,1456.0,1469.0,1447.0,1467.0,1459.0,2.0,-6.0,126.0,367.78,2789.0,27.0,
FG2510.ZCE,20250127,1467.0,1459.0,1463.0,1466.0,1440.0,1440.0,1451.0,-19.0,-8.0,179.0,519.57,2821.0,32.0,
FG2510.ZCE,20250205,1440.0,1451.0,1421.0,1441.0,1407.0,1409.0,1421.0,-42.0,-30.0,462.0,1312.89,2836.0,15.0,
FG2510.ZCE,20250206,1409.0,1421.0,1417.0,1423.0,1405.0,1419.0,1416.0,-2.0,-5.0,172.0,487.17,2827.0,-9.0,
FG2510.ZCE,20250207,1419.0,1416.0,1413.0,1443.0,1410.0,1430.0,1425.0,14.0,9.0,468.0,1334.03,2985.0,158.0,
FG2510.ZCE,20250210,1430.0,1425.0,1425.0,1433.0,1406.0,1428.0,1421.0,3.0,-4.0,429.0,1219.48,3113.0,128.0,
FG2510.ZCE,20250211,1428.0,1421.0,1424.0,1429.0,1408.0,1410.0,1416.0,-11.0,-5.0,254.0,719.25,3059.0,-54.0,
FG2510.ZCE,20250212,1410.0,1416.0,1403.0,1413.0,1397.0,1405.0,1405.0,-11.0,-11.0,204.0,573.08,3006.0,-53.0,
FG2510.ZCE,20250213,1405.0,1405.0,1409.0,1417.0,1369.0,1372.0,1390.0,-33.0,-15.0,1014.0,2819.19,2796.0,-210.0,
FG2510.ZCE,20250214,1372.0,1390.0,1381.0,1381.0,1356.0,1360.0,1370.0,-30.0,-20.0,548.0,1501.36,2931.0,135.0,
FG2510.ZCE,20250217,1360.0,1370.0,1362.0,1374.0,1350.0,1372.0,1364.0,2.0,-6.0,485.0,1322.73,3049.0,118.0,
FG2510.ZCE,20250218,1372.0,1364.0,1367.0,1376.0,1363.0,1372.0,1370.0,8.0,6.0,261.0,714.95,3015.0,-34.0,
FG2510.ZCE,20250219,1372.0,1370.0,1378.0,1378.0,1363.0,1365.0,1370.0,-5.0,0.0,357.0,978.16,3085.0,70.0,
FG2510.ZCE,20250220,1365.0,1370.0,1369.0,1386.0,1367.0,1379.0,1375.0,9.0,5.0,283.0,778.17,2977.0,-108.0,
FG2510.ZCE,20250221,1379.0,1375.0,1388.0,1388.0,1364.0,1367.0,1376.0,-8.0,1.0,236.0,649.44,2990.0,13.0,
FG2510.ZCE,20250224,1367.0,1376.0,1360.0,1381.0,1360.0,1374.0,1374.0,-2.0,-2.0,272.0,747.46,2997.0,7.0,
FG2510.ZCE,20250225,1374.0,1374.0,1382.0,1382.0,1357.0,1362.0,1366.0,-12.0,-8.0,251.0,685.7,3040.0,43.0,
FG2510.ZCE,20250226,1362.0,1366.0,1366.0,1366.0,1353.0,1356.0,1361.0,-10.0,-5.0,258.0,702.03,2982.0,-58.0,
FG2510.ZCE,20250227,1356.0,1361.0,1353.0,1370.0,1351.0,1364.0,1361.0,3.0,0.0,176.0,478.92,2978.0,-4.0,
FG2510.ZCE,20250228,1364.0,1361.0,1365.0,1370.0,1356.0,1367.0,1362.0,6.0,1.0,215.0,585.87,2975.0,-3.0,
FG2510.ZCE,20250303,1367.0,1362.0,1362.0,1371.0,1346.0,1353.0,1355.0,-9.0,-7.0,247.0,669.13,3002.0,27.0,
FG2510.ZCE,20250304,1353.0,1355.0,1352.0,1362.0,1350.0,1359.0,1359.0,4.0,4.0,400.0,1087.14,2717.0,-285.0,
FG2510.ZCE,20250305,1359.0,1359.0,1363.0,1365.0,1332.0,1339.0,1344.0,-20.0,-15.0,291.0,782.39,2725.0,8.0,
FG2510.ZCE,20250306,1339.0,1344.0,1339.0,1340.0,1324.0,1338.0,1333.0,-6.0,-11.0,219.0,583.74,2754.0,29.0,
FG2510.ZCE,20250307,1338.0,1333.0,1336.0,1338.0,1317.0,1319.0,1326.0,-14.0,-7.0,157.0,416.47,2797.0,43.0,
FG2510.ZCE,20250310,1319.0,1326.0,1319.0,1319.0,1294.0,1297.0,1307.0,-29.0,-19.0,400.0,1045.91,2886.0,89.0,
FG2510.ZCE,20250311,1297.0,1307.0,1297.0,1305.0,1285.0,1294.0,1294.0,-13.0,-13.0,189.0,489.1,2912.0,26.0,
FG2510.ZCE,20250312,1294.0,1294.0,1298.0,1310.0,1281.0,1286.0,1294.0,-8.0,0.0,475.0,1229.01,2826.0,-86.0,
FG2510.ZCE,20250313,1286.0,1294.0,1287.0,1298.0,1274.0,1290.0,1286.0,-4.0,-8.0,294.0,756.04,2868.0,42.0,
FG2510.ZCE,20250314,1290.0,1286.0,1287.0,1306.0,1281.0,1304.0,1294.0,18.0,8.0,309.0,799.85,2888.0,20.0,
FG2510.ZCE,20250317,1304.0,1294.0,1301.0,1321.0,1290.0,1302.0,1306.0,8.0,12.0,581.0,1517.82,2812.0,-76.0,
FG2510.ZCE,20250318,1302.0,1306.0,1302.0,1316.0,1287.0,1290.0,1302.0,-16.0,-4.0,577.0,1502.15,2631.0,-181.0,
FG2510.ZCE,20250319,1290.0,1302.0,1301.0,1303.0,1280.0,1299.0,1294.0,-3.0,-8.0,285.0,737.57,2667.0,36.0,
FG2510.ZCE,20250320,1299.0,1294.0,1291.0,1299.0,1282.0,1291.0,1290.0,-3.0,-4.0,188.0,484.99,2695.0,28.0,
FG2510.ZCE,20250321,1291.0,1290.0,1285.0,1288.0,1273.0,1281.0,1279.0,-9.0,-11.0,308.0,788.07,2740.0,45.0,
FG2510.ZCE,20250324,1281.0,1279.0,1281.0,1335.0,1278.0,1326.0,1317.0,47.0,38.0,1127.0,2969.56,2699.0,-41.0,
FG2510.ZCE,20250325,1326.0,1317.0,1332.0,1332.0,1313.0,1329.0,1324.0,12.0,7.0,340.0,900.11,2687.0,-12.0,
FG2510.ZCE,20250326,1329.0,1324.0,1325.0,1325.0,1306.0,1312.0,1316.0,-12.0,-8.0,652.0,1716.5,2676.0,-11.0,
FG2510.ZCE,20250327,1312.0,1316.0,1310.0,1319.0,1293.0,1304.0,1307.0,-12.0,-9.0,518.0,1354.52,2717.0,41.0,
FG2510.ZCE,20250328,1304.0,1307.0,1300.0,1305.0,1288.0,1289.0,1296.0,-18.0,-11.0,312.0,808.89,2733.0,16.0,
FG2510.ZCE,20250331,1289.0,1296.0,1291.0,1292.0,1258.0,1264.0,1285.0,-32.0,-11.0,3903.0,10031.18,6177.0,3444.0,
FG2510.ZCE,20250401,1264.0,1285.0,1268.0,1286.0,1250.0,1274.0,1266.0,-11.0,-19.0,958.0,2425.77,6272.0,95.0,
FG2510.ZCE,20250402,1274.0,1266.0,1276.0,1279.0,1259.0,1272.0,1271.0,6.0,5.0,1572.0,3995.8,5842.0,-430.0,
FG2510.ZCE,20250403,1272.0,1271.0,1271.0,1275.0,1250.0,1264.0,1268.0,-7.0,-3.0,936.0,2373.8,5642.0,-200.0,
FG2510.ZCE,20250407,1264.0,1268.0,1226.0,1244.0,1197.0,1237.0,1229.0,-31.0,-39.0,1026.0,2522.87,5650.0,8.0,
FG2510.ZCE,20250408,1237.0,1229.0,1239.0,1259.0,1230.0,1231.0,1242.0,2.0,13.0,881.0,2188.7,5699.0,49.0,
FG2510.ZCE,20250409,1231.0,1242.0,1239.0,1246.0,1189.0,1229.0,1216.0,-13.0,-26.0,1944.0,4727.06,5645.0,-54.0,
FG2510.ZCE,20250410,1229.0,1216.0,1223.0,1271.0,1223.0,1245.0,1244.0,29.0,28.0,1622.0,4036.68,5790.0,145.0,
FG2510.ZCE,20250411,1245.0,1244.0,1242.0,1249.0,1229.0,1241.0,1239.0,-3.0,-5.0,1500.0,3717.92,6019.0,229.0,
FG2510.ZCE,20250414,1241.0,1239.0,1243.0,1246.0,1229.0,1237.0,1239.0,-2.0,0.0,701.0,1736.43,6154.0,135.0,
FG2510.ZCE,20250415,1237.0,1239.0,1240.0,1240.0,1204.0,1214.0,1219.0,-25.0,-20.0,732.0,1785.04,6164.0,10.0,
FG2510.ZCE,20250416,1214.0,1219.0,1218.0,1225.0,1210.0,1218.0,1217.0,-1.0,-2.0,530.0,1289.68,6169.0,5.0,
FG2510.ZCE,20250417,1218.0,1217.0,1213.0,1222.0,1192.0,1195.0,1204.0,-22.0,-13.0,1711.0,4118.76,6474.0,305.0,
FG2510.ZCE,20250418,1195.0,1204.0,1190.0,1195.0,1151.0,1151.0,1169.0,-53.0,-35.0,1482.0,3466.31,6765.0,291.0,
FG2510.ZCE,20250421,1151.0,1169.0,1150.0,1171.0,1142.0,1161.0,1157.0,-8.0,-12.0,1396.0,3230.56,7102.0,337.0,
FG2510.ZCE,20250422,1161.0,1157.0,1162.0,1169.0,1152.0,1155.0,1162.0,-2.0,5.0,762.0,1771.24,7054.0,-48.0,
FG2510.ZCE,20250423,1155.0,1162.0,1158.0,1185.0,1158.0,1182.0,1174.0,20.0,12.0,770.0,1808.08,7009.0,-45.0,
FG2510.ZCE,20250424,1182.0,1174.0,1178.0,1180.0,1155.0,1160.0,1167.0,-14.0,-7.0,854.0,1993.05,7207.0,198.0,
FG2510.ZCE,20250425,1160.0,1167.0,1158.0,1168.0,1148.0,1153.0,1155.0,-14.0,-12.0,950.0,2194.94,6956.0,-251.0,
FG2510.ZCE,20250428,1153.0,1155.0,1155.0,1163.0,1147.0,1150.0,1156.0,-5.0,1.0,506.0,1170.17,7072.0,116.0,
FG2510.ZCE,20250429,1150.0,1156.0,1152.0,1158.0,1133.0,1140.0,1148.0,-16.0,-8.0,849.0,1950.0,7071.0,-1.0,
FG2510.ZCE,20250430,1140.0,1148.0,1140.0,1140.0,1108.0,1114.0,1119.0,-34.0,-29.0,1651.0,3696.54,7143.0,72.0,
FG2510.ZCE,20250506,1114.0,1119.0,1113.0,1118.0,1091.0,1096.0,1100.0,-23.0,-19.0,1135.0,2497.74,7477.0,334.0,
FG2510.ZCE,20250507,1096.0,1100.0,1103.0,1116.0,1095.0,1098.0,1104.0,-2.0,4.0,1740.0,3841.53,8023.0,546.0,
FG2510.ZCE,20250508,1098.0,1104.0,1100.0,1100.0,1071.0,1081.0,1084.0,-23.0,-20.0,1574.0,3412.47,8277.0,254.0,
FG2510.ZCE,20250509,1081.0,1084.0,1083.0,1083.0,1060.0,1061.0,1070.0,-23.0,-14.0,780.0,1669.47,8307.0,30.0,
FG2510.ZCE,20250512,1061.0,1070.0,1060.0,1072.0,1047.0,1068.0,1058.0,-2.0,-12.0,1191.0,2520.66,8441.0,134.0,
FG2510.ZCE,20250513,1068.0,1058.0,1069.0,1078.0,1038.0,1040.0,1056.0,-18.0,-2.0,1718.0,3628.47,8628.0,187.0,
FG2510.ZCE,20250514,1040.0,1056.0,1043.0,1072.0,1037.0,1072.0,1060.0,16.0,4.0,1457.0,3088.92,8814.0,186.0,
FG2510.ZCE,20250515,1072.0,1060.0,1068.0,1071.0,1054.0,1059.0,1062.0,-1.0,2.0,712.0,1512.18,8858.0,44.0,
FG2510.ZCE,20250516,1059.0,1062.0,1054.0,1062.0,1030.0,1032.0,1041.0,-30.0,-21.0,1852.0,3855.79,9139.0,281.0,
FG2510.ZCE,20250519,1032.0,1041.0,1035.0,1058.0,1035.0,1047.0,1045.0,6.0,4.0,2355.0,4921.94,9891.0,752.0,
FG2510.ZCE,20250520,1047.0,1045.0,1045.0,1061.0,1043.0,1054.0,1053.0,9.0,8.0,1155.0,2431.9,9953.0,62.0,
FG2510.ZCE,20250521,1054.0,1053.0,1051.0,1062.0,1046.0,1062.0,1055.0,9.0,2.0,868.0,1831.03,9976.0,23.0,
FG2510.ZCE,20250522,1062.0,1055.0,1062.0,1064.0,1035.0,1045.0,1049.0,-10.0,-6.0,1050.0,2202.42,10059.0,83.0,
FG2510.ZCE,20250523,1045.0,1049.0,1048.0,1048.0,1029.0,1031.0,1038.0,-18.0,-11.0,1302.0,2702.09,10221.0,162.0,
FG2510.ZCE,20250526,1031.0,1038.0,1032.0,1059.0,1032.0,1048.0,1048.0,10.0,10.0,1878.0,3936.07,10189.0,-32.0,
FG2510.ZCE,20250527,1048.0,1048.0,1052.0,1070.0,1042.0,1057.0,1055.0,9.0,7.0,1807.0,3813.23,10037.0,-152.0,
FG2510.ZCE,20250528,1057.0,1055.0,1057.0,1061.0,1035.0,1038.0,1046.0,-17.0,-9.0,1281.0,2680.16,10151.0,114.0,
FG2510.ZCE,20250529,1038.0,1046.0,1035.0,1043.0,1011.0,1015.0,1022.0,-31.0,-24.0,3373.0,6896.89,11007.0,856.0,
FG2510.ZCE,20250530,1015.0,1022.0,1015.0,1021.0,1001.0,1014.0,1015.0,-8.0,-7.0,3893.0,7904.21,9014.0,-1993.0,
FG2510.ZCE,20250603,1014.0,1015.0,1004.0,1004.0,982.0,984.0,991.0,-31.0,-24.0,3414.0,6765.24,10034.0,1020.0,
FG2510.ZCE,20250604,984.0,991.0,986.0,1024.0,983.0,1017.0,1001.0,26.0,10.0,5865.0,11737.4,10345.0,311.0,
FG2510.ZCE,20250605,1017.0,1001.0,1013.0,1013.0,988.0,993.0,995.0,-8.0,-6.0,4905.0,9764.16,10899.0,554.0,
FG2510.ZCE,20250606,993.0,995.0,997.0,1036.0,997.0,1025.0,1025.0,30.0,30.0,10137.0,20771.01,11120.0,221.0,
FG2510.ZCE,20250609,1025.0,1025.0,1028.0,1046.0,1016.0,1035.0,1030.0,10.0,5.0,10788.0,22216.15,11160.0,40.0,
FG2510.ZCE,20250610,1035.0,1030.0,1029.0,1034.0,1014.0,1024.0,1026.0,-6.0,-4.0,7745.0,15897.11,11266.0,106.0,
FG2510.ZCE,20250611,1024.0,1026.0,1028.0,1031.0,1018.0,1025.0,1025.0,-1.0,-1.0,9758.0,20007.87,11531.0,265.0,
FG2510.ZCE,20250612,1025.0,1025.0,1020.0,1027.0,1007.0,1011.0,1014.0,-14.0,-11.0,9447.0,19162.81,11966.0,435.0,
FG2510.ZCE,20250613,1011.0,1014.0,1012.0,1019.0,997.0,1005.0,1008.0,-9.0,-6.0,9793.0,19750.36,12475.0,509.0,
FG2510.ZCE,20250616,1005.0,1008.0,1004.0,1015.0,997.0,1010.0,1004.0,2.0,-4.0,8481.0,17033.09,12750.0,275.0,
FG2510.ZCE,20250617,1010.0,1004.0,1009.0,1015.0,999.0,1003.0,1005.0,-1.0,1.0,9782.0,19658.83,13806.0,1056.0,
FG2510.ZCE,20250618,1003.0,1005.0,1005.0,1014.0,1002.0,1010.0,1009.0,5.0,4.0,6599.0,13321.83,13819.0,13.0,
FG2510.ZCE,20250619,1010.0,1009.0,1009.0,1032.0,1008.0,1025.0,1023.0,16.0,14.0,9584.0,19601.22,14028.0,209.0,
FG2510.ZCE,20250620,1025.0,1023.0,1026.0,1047.0,1018.0,1035.0,1033.0,12.0,10.0,12157.0,25115.14,13673.0,-355.0,
FG2510.ZCE,20250623,1035.0,1033.0,1035.0,1039.0,1024.0,1033.0,1031.0,0.0,-2.0,7638.0,15751.1,13676.0,3.0,
FG2510.ZCE,20250624,1033.0,1031.0,1034.0,1046.0,1029.0,1040.0,1038.0,9.0,7.0,11702.0,24286.1,14234.0,558.0,
FG2510.ZCE,20250625,1040.0,1038.0,1040.0,1042.0,1030.0,1040.0,1037.0,2.0,-1.0,10101.0,20952.58,14281.0,47.0,
FG2510.ZCE,20250626,1040.0,1037.0,1039.0,1047.0,1031.0,1045.0,1040.0,8.0,3.0,10337.0,21507.53,14547.0,266.0,
FG2510.ZCE,20250627,1045.0,1040.0,1043.0,1056.0,1040.0,1048.0,1048.0,8.0,8.0,14325.0,30021.4,14822.0,275.0,
FG2510.ZCE,20250630,1048.0,1048.0,1049.0,1062.0,1044.0,1047.0,1054.0,-1.0,6.0,14530.0,30628.55,16171.0,1349.0,
FG2510.ZCE,20250701,1047.0,1054.0,1042.0,1047.0,1025.0,1029.0,1034.0,-25.0,-20.0,10870.0,22475.27,16006.0,-165.0,
FG2510.ZCE,20250702,1029.0,1034.0,1030.0,1099.0,1030.0,1095.0,1066.0,61.0,32.0,17723.0,37790.82,15828.0,-178.0,
FG2510.ZCE,20250703,1095.0,1066.0,1095.0,1105.0,1073.0,1088.0,1089.0,22.0,23.0,15029.0,32739.9,16563.0,735.0,
FG2510.ZCE,20250704,1088.0,1089.0,1080.0,1093.0,1075.0,1079.0,1083.0,-10.0,-6.0,10106.0,21896.58,16677.0,114.0,
FG2510.ZCE,20250707,1079.0,1083.0,1080.0,1085.0,1065.0,1071.0,1075.0,-12.0,-8.0,6950.0,14946.93,17550.0,873.0,
FG2510.ZCE,20250708,1071.0,1075.0,1075.0,1083.0,1069.0,1077.0,1075.0,2.0,0.0,5774.0,12415.79,17499.0,-51.0,
FG2510.ZCE,20250709,1077.0,1075.0,1080.0,1087.0,1073.0,1085.0,1082.0,10.0,7.0,16240.0,35154.5,17678.0,179.0,
FG2510.ZCE,20250710,1085.0,1082.0,1084.0,1147.0,1084.0,1132.0,1108.0,50.0,26.0,31348.0,69473.41,16761.0,-917.0,
FG2510.ZCE,20250711,1132.0,1108.0,1133.0,1157.0,1129.0,1138.0,1142.0,30.0,34.0,25295.0,57756.83,17172.0,411.0,
FG2510.ZCE,20250714,1138.0,1142.0,1133.0,1155.0,1129.0,1155.0,1139.0,13.0,-3.0,14778.0,33654.14,16800.0,-372.0,
FG2510.ZCE,20250715,1155.0,1139.0,1153.0,1158.0,1118.0,1136.0,1137.0,-3.0,-2.0,19014.0,43248.03,17079.0,279.0,
FG2510.ZCE,20250716,1136.0,1137.0,1136.0,1140.0,1123.0,1131.0,1130.0,-6.0,-7.0,9416.0,21287.53,16775.0,-304.0,
FG2510.ZCE,20250717,1131.0,1130.0,1133.0,1151.0,1132.0,1149.0,1142.0,19.0,12.0,9429.0,21526.48,16542.0,-233.0,
FG2510.ZCE,20250718,1149.0,1142.0,1151.0,1169.0,1135.0,1141.0,1151.0,-1.0,9.0,10719.0,24677.46,16004.0,-538.0,
FG2510.ZCE,20250721,1141.0,1151.0,1147.0,1240.0,1145.0,1226.0,1205.0,75.0,54.0,23497.0,56637.12,14984.0,-1020.0,
FG2510.ZCE,20250722,1226.0,1205.0,1226.0,1314.0,1220.0,1312.0,1261.0,107.0,56.0,29378.0,74088.12,15522.0,538.0,
FG2510.ZCE,20250723,1312.0,1261.0,1301.0,1324.0,1238.0,1268.0,1278.0,7.0,17.0,24955.0,63797.97,14455.0,-1067.0,
FG2510.ZCE,20250724,1268.0,1278.0,1269.0,1393.0,1255.0,1356.0,1319.0,78.0,41.0,32570.0,85898.01,15272.0,817.0,
FG2510.ZCE,20250725,1356.0,1319.0,1359.0,1403.0,1359.0,1398.0,1383.0,79.0,64.0,29512.0,81652.1,15592.0,320.0,
FG2510.ZCE,20250728,1398.0,1383.0,1389.0,1389.0,1258.0,1258.0,1315.0,-125.0,-68.0,36845.0,96914.97,14686.0,-906.0,
FG2510.ZCE,20250729,1258.0,1315.0,1271.0,1273.0,1206.0,1255.0,1241.0,-60.0,-74.0,34184.0,84850.92,15651.0,965.0,
FG2510.ZCE,20250730,1255.0,1241.0,1250.0,1320.0,1234.0,1258.0,1284.0,17.0,43.0,45207.0,116081.77,16657.0,1006.0,
FG2510.ZCE,20250731,1258.0,1284.0,1249.0,1252.0,1173.0,1187.0,1217.0,-97.0,-67.0,28713.0,69893.63,16919.0,262.0,
FG2510.ZCE,20250801,1187.0,1217.0,1194.0,1201.0,1158.0,1178.0,1181.0,-39.0,-36.0,52329.0,123653.3,20059.0,3140.0,
FG2510.ZCE,20250804,1178.0,1181.0,1182.0,1191.0,1147.0,1172.0,1162.0,-9.0,-19.0,48096.0,111783.35,21402.0,1343.0,
FG2510.ZCE,20250805,1172.0,1162.0,1167.0,1184.0,1142.0,1168.0,1162.0,6.0,0.0,43564.0,101232.64,21793.0,391.0,
FG2510.ZCE,20250806,1168.0,1162.0,1174.0,1181.0,1155.0,1173.0,1169.0,11.0,7.0,30757.0,71895.64,22393.0,600.0,
FG2510.ZCE,20250807,1173.0,1169.0,1174.0,1185.0,1156.0,1166.0,1168.0,-3.0,-1.0,33470.0,78194.12,22922.0,529.0,
FG2510.ZCE,20250808,1166.0,1168.0,1166.0,1167.0,1139.0,1153.0,1152.0,-15.0,-16.0,36451.0,83984.35,23708.0,786.0,
FG2510.ZCE,20250811,1153.0,1152.0,1147.0,1175.0,1141.0,1165.0,1163.0,13.0,11.0,53309.0,123981.99,25229.0,1521.0,
FG2510.ZCE,20250812,1165.0,1163.0,1160.0,1196.0,1142.0,1178.0,1172.0,15.0,9.0,88029.0,206394.46,28425.0,3196.0,
FG2510.ZCE,20250813,1178.0,1172.0,1178.0,1194.0,1159.0,1162.0,1180.0,-10.0,8.0,57151.0,134922.7,28381.0,-44.0,
FG2510.ZCE,20250814,1162.0,1180.0,1156.0,1173.0,1138.0,1155.0,1159.0,-25.0,-21.0,52875.0,122611.1,27590.0,-791.0,
FG2510.ZCE,20250815,1155.0,1159.0,1156.0,1173.0,1147.0,1152.0,1158.0,-7.0,-1.0,49129.0,113800.54,29792.0,2202.0,
FG2510.ZCE,20250818,1152.0,1158.0,1152.0,1174.0,1133.0,1147.0,1156.0,-11.0,-2.0,61917.0,143107.45,33443.0,3651.0,
FG2510.ZCE,20250819,1147.0,1156.0,1151.0,1167.0,1124.0,1126.0,1145.0,-30.0,-11.0,48305.0,110668.7,33925.0,482.0,
FG2510.ZCE,20250820,1126.0,1145.0,1125.0,1129.0,1077.0,1091.0,1099.0,-54.0,-46.0,68678.0,150894.9,35202.0,1277.0,
FG2510.ZCE,20250821,1091.0,1099.0,1095.0,1099.0,1063.0,1070.0,1079.0,-29.0,-20.0,56768.0,122835.62,41304.0,6102.0,
FG2510.ZCE,20250822,1070.0,1079.0,1070.0,1093.0,1067.0,1088.0,1077.0,9.0,-2.0,42129.0,90764.15,38623.0,-2681.0,
FG2510.ZCE,20250825,1088.0,1077.0,1100.0,1127.0,1090.0,1109.0,1110.0,32.0,33.0,60943.0,135314.07,39091.0,468.0,
FG2510.ZCE,20250826,1109.0,1110.0,1111.0,1114.0,1085.0,1086.0,1099.0,-24.0,-11.0,40989.0,90061.11,38349.0,-742.0,
FG2510.ZCE,20250827,1086.0,1099.0,1085.0,1094.0,1080.0,1085.0,1087.0,-14.0,-12.0,28158.0,61235.63,37054.0,-1295.0,
FG2510.ZCE,20250828,1085.0,1087.0,1084.0,1085.0,1053.0,1073.0,1066.0,-14.0,-21.0,60844.0,129715.02,38266.0,1212.0,
FG2510.ZCE,20250829,1073.0,1066.0,1073.0,1083.0,1055.0,1078.0,1066.0,12.0,0.0,63372.0,135124.91,43138.0,4872.0,
FG2510.ZCE,20250901,1078.0,1066.0,1079.0,1079.0,1050.0,1064.0,1063.0,-2.0,-3.0,35630.0,75779.37,40026.0,-3112.0,
FG2510.ZCE,20250902,1064.0,1063.0,1064.0,1075.0,1051.0,1055.0,1061.0,-8.0,-2.0,17155.0,36413.82,40772.0,746.0,
FG2510.ZCE,20250903,1055.0,1061.0,1055.0,1068.0,1050.0,1056.0,1059.0,-5.0,-2.0,12133.0,25695.19,41428.0,656.0,
FG2510.ZCE,20250904,1056.0,1059.0,1053.0,1063.0,1041.0,1055.0,1052.0,-4.0,-7.0,17200.0,36204.18,40840.0,-588.0,
FG2510.ZCE,20250905,1055.0,1052.0,1056.0,1107.0,1054.0,1095.0,1080.0,43.0,28.0,35640.0,77239.91,37154.0,-3686.0,
FG2510.ZCE,20250908,1095.0,1080.0,1100.0,1127.0,1081.0,1115.0,1103.0,35.0,23.0,37971.0,83810.71,38696.0,1542.0,
FG2510.ZCE,20250909,1115.0,1103.0,1118.0,1130.0,1105.0,1109.0,1118.0,6.0,15.0,24553.0,55015.7,38318.0,-378.0,
FG2510.ZCE,20250910,1109.0,1118.0,1109.0,1110.0,1090.0,1100.0,1100.0,-18.0,-18.0,24604.0,54219.7,39116.0,798.0,
FG2510.ZCE,20250911,1100.0,1100.0,1102.0,1120.0,1096.0,1099.0,1107.0,-1.0,7.0,87303.0,194308.98,36066.0,-3050.0,
FG2510.ZCE,20250912,1099.0,1107.0,1100.0,1100.0,1067.0,1073.0,1080.0,-34.0,-27.0,25374.0,54819.85,28929.0,-7137.0,
FG2510.ZCE,20250915,1073.0,1080.0,1069.0,1098.0,1069.0,1089.0,1084.0,9.0,4.0,17168.0,37229.74,22818.0,-6111.0,
FG2510.ZCE,20250916,1089.0,1084.0,1100.0,1120.0,1097.0,1115.0,1109.0,31.0,25.0,12902.0,28626.35,18290.0,-4528.0,
FG2510.ZCE,20250917,1115.0,1109.0,1122.0,1122.0,1095.0,1104.0,1109.0,-5.0,0.0,8141.0,18051.74,14912.0,-3378.0,
FG2510.ZCE,20250918,1104.0,1109.0,1100.0,1110.0,1079.0,1088.0,1096.0,-21.0,-13.0,4901.0,10745.5,13095.0,-1817.0,
FG2510.ZCE,20250919,1088.0,1096.0,1091.0,1103.0,1084.0,1095.0,1093.0,-1.0,-3.0,3104.0,6782.74,11902.0,-1193.0,
FG2510.ZCE,20250922,1095.0,1093.0,1101.0,1106.0,1072.0,1082.0,1089.0,-11.0,-4.0,3215.0,6999.8,10533.0,-1369.0,
FG2510.ZCE,20250923,1082.0,1089.0,1082.0,1083.0,1061.0,1076.0,1073.0,-13.0,-16.0,3907.0,8381.67,8598.0,-1935.0,
FG2510.ZCE,20250924,1076.0,1073.0,1076.0,1149.0,1075.0,1121.0,1109.0,48.0,36.0,5000.0,11090.89,6914.0,-1684.0,
FG2510.ZCE,20250925,1121.0,1109.0,1130.0,1150.0,1117.0,1146.0,1135.0,37.0,26.0,4332.0,9834.72,6041.0,-873.0,
FG2510.ZCE,20250926,1146.0,1135.0,1148.0,1149.0,1122.0,1127.0,1135.0,-8.0,0.0,2744.0,6227.2,4882.0,-1159.0,
FG2510.ZCE,20250929,1127.0,1135.0,1130.0,1130.0,1093.0,1097.0,1117.0,-38.0,-18.0,4145.0,9258.22,1820.0,-3062.0,
FG2510.ZCE,20250930,1097.0,1117.0,1100.0,1120.0,1082.0,1082.0,1108.0,-35.0,-9.0,1751.0,3881.29,661.0,-1159.0,
FG2510.ZCE,20251009,1082.0,1108.0,1108.0,1108.0,1100.0,1100.0,1101.0,-8.0,-7.0,171.0,376.47,490.0,-171.0,
FG2510.ZCE,20251010,1100.0,1101.0,,,,1099.0,1099.0,-2.0,-2.0,0.0,0.0,490.0,0.0,
FG2510.ZCE,20251013,1099.0,1099.0,1081.0,1087.0,1081.0,1085.0,1086.0,-14.0,-13.0,16.0,34.74,475.0,-15.0,
FG2510.ZCE,20251014,1085.0,1086.0,1024.0,1024.0,1024.0,1024.0,1024.0,-62.0,-62.0,1.0,2.05,475.0,0.0,
FG2510.ZCE,20251015,1024.0,1024.0,,,,1024.0,1024.0,0.0,0.0,0.0,0.0,475.0,0.0,
FG2510.ZCE,20251016,1024.0,1024.0,,,,1024.0,1024.0,0.0,0.0,0.0,0.0,475.0,0.0,
FG2510.ZCE,20251017,1024.0,1024.0,1010.0,1010.0,1010.0,1010.0,1010.0,-14.0,-14.0,10.0,20.2,475.0,0.0,
FG2510.ZCE,20251020,1010.0,1010.0,980.0,980.0,980.0,980.0,980.0,-30.0,-30.0,10.0,19.6,475.0,0.0,
FG2510.ZCE,20251021,980.0,980.0,,,,980.0,980.0,0.0,0.0,0.0,0.0,475.0,0.0,
FG2510.ZCE,20251022,980.0,980.0,980.0,980.0,980.0,980.0,980.0,0.0,0.0,21.0,41.16,0.0,-475.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2510.ZCE 20241022 1483.0 1490.0 1538.0 1490.0 1520.0 1517.0 37.0 34.0 333.0 1010.65 222.0
3 FG2510.ZCE 20241023 1520.0 1517.0 1528.0 1536.0 1501.0 1517.0 1522.0 0.0 5.0 336.0 1022.71 104.0 -118.0
4 FG2510.ZCE 20241024 1517.0 1522.0 1518.0 1571.0 1515.0 1568.0 1545.0 46.0 23.0 341.0 1053.39 213.0 109.0
5 FG2510.ZCE 20241025 1568.0 1545.0 1571.0 1579.0 1542.0 1551.0 1559.0 6.0 14.0 309.0 963.3 264.0 51.0
6 FG2510.ZCE 20241028 1551.0 1559.0 1551.0 1599.0 1531.0 1593.0 1573.0 34.0 14.0 263.0 827.53 345.0 81.0
7 FG2510.ZCE 20241029 1593.0 1573.0 1591.0 1606.0 1560.0 1571.0 1580.0 -2.0 7.0 285.0 900.81 431.0 86.0
8 FG2510.ZCE 20241030 1571.0 1580.0 1567.0 1610.0 1552.0 1582.0 1583.0 2.0 3.0 879.0 2782.54 843.0 412.0
9 FG2510.ZCE 20241031 1582.0 1583.0 1589.0 1612.0 1571.0 1598.0 1598.0 15.0 15.0 770.0 2460.83 498.0 -345.0
10 FG2510.ZCE 20241101 1598.0 1598.0 1596.0 1610.0 1590.0 1604.0 1600.0 6.0 2.0 318.0 1017.69 526.0 28.0
11 FG2510.ZCE 20241104 1604.0 1600.0 1603.0 1607.0 1576.0 1587.0 1585.0 -13.0 -15.0 449.0 1423.32 481.0 -45.0
12 FG2510.ZCE 20241105 1587.0 1585.0 1581.0 1608.0 1567.0 1603.0 1590.0 18.0 5.0 347.0 1103.56 501.0 20.0
13 FG2510.ZCE 20241106 1603.0 1590.0 1608.0 1610.0 1591.0 1605.0 1601.0 15.0 11.0 356.0 1140.16 549.0 48.0
14 FG2510.ZCE 20241107 1605.0 1601.0 1597.0 1601.0 1580.0 1598.0 1592.0 -3.0 -9.0 209.0 665.45 503.0 -46.0
15 FG2510.ZCE 20241108 1598.0 1592.0 1598.0 1608.0 1562.0 1570.0 1586.0 -22.0 -6.0 466.0 1477.86 472.0 -31.0
16 FG2510.ZCE 20241111 1570.0 1586.0 1560.0 1585.0 1515.0 1529.0 1549.0 -57.0 -37.0 605.0 1873.85 351.0 -121.0
17 FG2510.ZCE 20241112 1529.0 1549.0 1528.0 1541.0 1517.0 1532.0 1530.0 -17.0 -19.0 243.0 743.63 389.0 38.0
18 FG2510.ZCE 20241113 1532.0 1530.0 1530.0 1554.0 1524.0 1543.0 1540.0 13.0 10.0 178.0 548.23 403.0 14.0
19 FG2510.ZCE 20241114 1543.0 1540.0 1548.0 1548.0 1507.0 1512.0 1528.0 -28.0 -12.0 323.0 987.24 346.0 -57.0
20 FG2510.ZCE 20241115 1512.0 1528.0 1512.0 1520.0 1489.0 1495.0 1503.0 -33.0 -25.0 220.0 661.13 373.0 27.0
21 FG2510.ZCE 20241118 1495.0 1503.0 1476.0 1500.0 1466.0 1482.0 1480.0 -21.0 -23.0 263.0 778.55 377.0 4.0
22 FG2510.ZCE 20241119 1482.0 1480.0 1475.0 1497.0 1470.0 1495.0 1483.0 15.0 3.0 175.0 519.1 400.0 23.0
23 FG2510.ZCE 20241120 1495.0 1483.0 1493.0 1493.0 1472.0 1482.0 1481.0 -1.0 -2.0 111.0 328.86 400.0 0.0
24 FG2510.ZCE 20241121 1482.0 1481.0 1481.0 1509.0 1481.0 1500.0 1496.0 19.0 15.0 193.0 577.49 439.0 39.0
25 FG2510.ZCE 20241122 1500.0 1496.0 1501.0 1501.0 1465.0 1473.0 1477.0 -23.0 -19.0 329.0 971.98 341.0 -98.0
26 FG2510.ZCE 20241125 1473.0 1477.0 1474.0 1490.0 1469.0 1475.0 1477.0 -2.0 0.0 235.0 694.09 404.0 63.0
27 FG2510.ZCE 20241126 1475.0 1477.0 1472.0 1485.0 1462.0 1475.0 1472.0 -2.0 -5.0 255.0 750.96 424.0 20.0
28 FG2510.ZCE 20241127 1475.0 1472.0 1474.0 1488.0 1469.0 1472.0 1477.0 0.0 5.0 254.0 750.16 552.0 128.0
29 FG2510.ZCE 20241128 1472.0 1477.0 1472.0 1475.0 1464.0 1470.0 1468.0 -7.0 -9.0 74.0 217.22 533.0 -19.0
30 FG2510.ZCE 20241129 1470.0 1468.0 1480.0 1494.0 1468.0 1477.0 1480.0 9.0 12.0 308.0 911.98 679.0 146.0
31 FG2510.ZCE 20241202 1477.0 1480.0 1477.0 1514.0 1472.0 1511.0 1495.0 31.0 15.0 280.0 837.37 819.0 140.0
32 FG2510.ZCE 20241203 1511.0 1495.0 1509.0 1509.0 1493.0 1500.0 1502.0 5.0 7.0 151.0 453.47 871.0 52.0
33 FG2510.ZCE 20241204 1500.0 1502.0 1497.0 1499.0 1475.0 1477.0 1481.0 -25.0 -21.0 303.0 897.35 795.0 -76.0
34 FG2510.ZCE 20241205 1477.0 1481.0 1474.0 1479.0 1448.0 1455.0 1466.0 -26.0 -15.0 800.0 2345.96 568.0 -227.0
35 FG2510.ZCE 20241206 1455.0 1466.0 1432.0 1466.0 1432.0 1457.0 1456.0 -9.0 -10.0 170.0 495.17 604.0 36.0
36 FG2510.ZCE 20241209 1457.0 1456.0 1453.0 1459.0 1427.0 1434.0 1441.0 -22.0 -15.0 359.0 1034.86 568.0 -36.0
37 FG2510.ZCE 20241210 1434.0 1441.0 1453.0 1507.0 1453.0 1469.0 1484.0 28.0 43.0 683.0 2026.63 626.0 58.0
38 FG2510.ZCE 20241211 1469.0 1484.0 1464.0 1475.0 1462.0 1471.0 1467.0 -13.0 -17.0 245.0 718.76 553.0 -73.0
39 FG2510.ZCE 20241212 1471.0 1467.0 1471.0 1487.0 1468.0 1487.0 1478.0 20.0 11.0 199.0 588.23 636.0 83.0
40 FG2510.ZCE 20241213 1487.0 1478.0 1474.0 1474.0 1453.0 1455.0 1462.0 -23.0 -16.0 549.0 1605.59 579.0 -57.0
41 FG2510.ZCE 20241216 1455.0 1462.0 1446.0 1467.0 1418.0 1439.0 1436.0 -23.0 -26.0 585.0 1679.61 649.0 70.0
42 FG2510.ZCE 20241217 1439.0 1436.0 1441.0 1451.0 1427.0 1449.0 1439.0 13.0 3.0 300.0 863.48 708.0 59.0
43 FG2510.ZCE 20241218 1449.0 1439.0 1452.0 1461.0 1440.0 1446.0 1448.0 7.0 9.0 230.0 666.27 778.0 70.0
44 FG2510.ZCE 20241219 1446.0 1448.0 1450.0 1486.0 1444.0 1467.0 1468.0 19.0 20.0 316.0 927.52 914.0 136.0
45 FG2510.ZCE 20241220 1467.0 1468.0 1467.0 1469.0 1451.0 1453.0 1461.0 -15.0 -7.0 174.0 508.34 869.0 -45.0
46 FG2510.ZCE 20241223 1453.0 1461.0 1448.0 1463.0 1441.0 1452.0 1453.0 -9.0 -8.0 138.0 400.92 851.0 -18.0
47 FG2510.ZCE 20241224 1452.0 1453.0 1449.0 1475.0 1448.0 1474.0 1463.0 21.0 10.0 101.0 295.55 856.0 5.0
48 FG2510.ZCE 20241225 1474.0 1463.0 1474.0 1474.0 1450.0 1452.0 1461.0 -11.0 -2.0 190.0 555.01 837.0 -19.0
49 FG2510.ZCE 20241226 1452.0 1461.0 1451.0 1452.0 1430.0 1433.0 1437.0 -28.0 -24.0 371.0 1066.25 637.0 -200.0
50 FG2510.ZCE 20241227 1433.0 1437.0 1433.0 1433.0 1415.0 1420.0 1426.0 -17.0 -11.0 220.0 627.45 610.0 -27.0
51 FG2510.ZCE 20241230 1420.0 1426.0 1415.0 1426.0 1407.0 1411.0 1413.0 -15.0 -13.0 157.0 443.83 642.0 32.0
52 FG2510.ZCE 20241231 1411.0 1413.0 1408.0 1413.0 1391.0 1396.0 1403.0 -17.0 -10.0 153.0 429.37 644.0 2.0
53 FG2510.ZCE 20250102 1396.0 1403.0 1394.0 1411.0 1390.0 1399.0 1399.0 -4.0 -4.0 124.0 346.84 677.0 33.0
54 FG2510.ZCE 20250103 1399.0 1399.0 1395.0 1405.0 1388.0 1393.0 1395.0 -6.0 -4.0 93.0 259.49 687.0 10.0
55 FG2510.ZCE 20250106 1393.0 1395.0 1405.0 1413.0 1385.0 1387.0 1394.0 -8.0 -1.0 546.0 1522.77 982.0 295.0
56 FG2510.ZCE 20250107 1387.0 1394.0 1394.0 1403.0 1385.0 1386.0 1400.0 -8.0 6.0 879.0 2461.05 1749.0 767.0
57 FG2510.ZCE 20250108 1386.0 1400.0 1387.0 1400.0 1361.0 1361.0 1377.0 -39.0 -23.0 373.0 1027.49 1736.0 -13.0
58 FG2510.ZCE 20250109 1361.0 1377.0 1362.0 1381.0 1355.0 1376.0 1369.0 -1.0 -8.0 175.0 479.09 1782.0 46.0
59 FG2510.ZCE 20250110 1376.0 1369.0 1373.0 1379.0 1364.0 1368.0 1370.0 -1.0 1.0 70.0 191.78 1788.0 6.0
60 FG2510.ZCE 20250113 1368.0 1370.0 1373.0 1423.0 1368.0 1415.0 1397.0 45.0 27.0 344.0 961.45 1839.0 51.0
61 FG2510.ZCE 20250114 1415.0 1397.0 1411.0 1443.0 1410.0 1440.0 1428.0 43.0 31.0 518.0 1479.02 2014.0 175.0
62 FG2510.ZCE 20250115 1440.0 1428.0 1437.0 1452.0 1434.0 1445.0 1443.0 17.0 15.0 514.0 1483.42 2151.0 137.0
63 FG2510.ZCE 20250116 1445.0 1443.0 1428.0 1490.0 1428.0 1488.0 1455.0 45.0 12.0 323.0 940.2 2219.0 68.0
64 FG2510.ZCE 20250117 1488.0 1455.0 1484.0 1510.0 1466.0 1502.0 1489.0 47.0 34.0 342.0 1018.4 2289.0 70.0
65 FG2510.ZCE 20250120 1502.0 1489.0 1498.0 1515.0 1466.0 1478.0 1494.0 -11.0 5.0 334.0 998.16 2242.0 -47.0
66 FG2510.ZCE 20250121 1478.0 1494.0 1475.0 1495.0 1470.0 1475.0 1480.0 -19.0 -14.0 447.0 1322.69 2556.0 314.0
67 FG2510.ZCE 20250122 1475.0 1480.0 1470.0 1476.0 1457.0 1465.0 1464.0 -15.0 -16.0 252.0 738.0 2669.0 113.0
68 FG2510.ZCE 20250123 1465.0 1464.0 1467.0 1478.0 1453.0 1458.0 1465.0 -6.0 1.0 188.0 550.78 2762.0 93.0
69 FG2510.ZCE 20250124 1458.0 1465.0 1456.0 1469.0 1447.0 1467.0 1459.0 2.0 -6.0 126.0 367.78 2789.0 27.0
70 FG2510.ZCE 20250127 1467.0 1459.0 1463.0 1466.0 1440.0 1440.0 1451.0 -19.0 -8.0 179.0 519.57 2821.0 32.0
71 FG2510.ZCE 20250205 1440.0 1451.0 1421.0 1441.0 1407.0 1409.0 1421.0 -42.0 -30.0 462.0 1312.89 2836.0 15.0
72 FG2510.ZCE 20250206 1409.0 1421.0 1417.0 1423.0 1405.0 1419.0 1416.0 -2.0 -5.0 172.0 487.17 2827.0 -9.0
73 FG2510.ZCE 20250207 1419.0 1416.0 1413.0 1443.0 1410.0 1430.0 1425.0 14.0 9.0 468.0 1334.03 2985.0 158.0
74 FG2510.ZCE 20250210 1430.0 1425.0 1425.0 1433.0 1406.0 1428.0 1421.0 3.0 -4.0 429.0 1219.48 3113.0 128.0
75 FG2510.ZCE 20250211 1428.0 1421.0 1424.0 1429.0 1408.0 1410.0 1416.0 -11.0 -5.0 254.0 719.25 3059.0 -54.0
76 FG2510.ZCE 20250212 1410.0 1416.0 1403.0 1413.0 1397.0 1405.0 1405.0 -11.0 -11.0 204.0 573.08 3006.0 -53.0
77 FG2510.ZCE 20250213 1405.0 1405.0 1409.0 1417.0 1369.0 1372.0 1390.0 -33.0 -15.0 1014.0 2819.19 2796.0 -210.0
78 FG2510.ZCE 20250214 1372.0 1390.0 1381.0 1381.0 1356.0 1360.0 1370.0 -30.0 -20.0 548.0 1501.36 2931.0 135.0
79 FG2510.ZCE 20250217 1360.0 1370.0 1362.0 1374.0 1350.0 1372.0 1364.0 2.0 -6.0 485.0 1322.73 3049.0 118.0
80 FG2510.ZCE 20250218 1372.0 1364.0 1367.0 1376.0 1363.0 1372.0 1370.0 8.0 6.0 261.0 714.95 3015.0 -34.0
81 FG2510.ZCE 20250219 1372.0 1370.0 1378.0 1378.0 1363.0 1365.0 1370.0 -5.0 0.0 357.0 978.16 3085.0 70.0
82 FG2510.ZCE 20250220 1365.0 1370.0 1369.0 1386.0 1367.0 1379.0 1375.0 9.0 5.0 283.0 778.17 2977.0 -108.0
83 FG2510.ZCE 20250221 1379.0 1375.0 1388.0 1388.0 1364.0 1367.0 1376.0 -8.0 1.0 236.0 649.44 2990.0 13.0
84 FG2510.ZCE 20250224 1367.0 1376.0 1360.0 1381.0 1360.0 1374.0 1374.0 -2.0 -2.0 272.0 747.46 2997.0 7.0
85 FG2510.ZCE 20250225 1374.0 1374.0 1382.0 1382.0 1357.0 1362.0 1366.0 -12.0 -8.0 251.0 685.7 3040.0 43.0
86 FG2510.ZCE 20250226 1362.0 1366.0 1366.0 1366.0 1353.0 1356.0 1361.0 -10.0 -5.0 258.0 702.03 2982.0 -58.0
87 FG2510.ZCE 20250227 1356.0 1361.0 1353.0 1370.0 1351.0 1364.0 1361.0 3.0 0.0 176.0 478.92 2978.0 -4.0
88 FG2510.ZCE 20250228 1364.0 1361.0 1365.0 1370.0 1356.0 1367.0 1362.0 6.0 1.0 215.0 585.87 2975.0 -3.0
89 FG2510.ZCE 20250303 1367.0 1362.0 1362.0 1371.0 1346.0 1353.0 1355.0 -9.0 -7.0 247.0 669.13 3002.0 27.0
90 FG2510.ZCE 20250304 1353.0 1355.0 1352.0 1362.0 1350.0 1359.0 1359.0 4.0 4.0 400.0 1087.14 2717.0 -285.0
91 FG2510.ZCE 20250305 1359.0 1359.0 1363.0 1365.0 1332.0 1339.0 1344.0 -20.0 -15.0 291.0 782.39 2725.0 8.0
92 FG2510.ZCE 20250306 1339.0 1344.0 1339.0 1340.0 1324.0 1338.0 1333.0 -6.0 -11.0 219.0 583.74 2754.0 29.0
93 FG2510.ZCE 20250307 1338.0 1333.0 1336.0 1338.0 1317.0 1319.0 1326.0 -14.0 -7.0 157.0 416.47 2797.0 43.0
94 FG2510.ZCE 20250310 1319.0 1326.0 1319.0 1319.0 1294.0 1297.0 1307.0 -29.0 -19.0 400.0 1045.91 2886.0 89.0
95 FG2510.ZCE 20250311 1297.0 1307.0 1297.0 1305.0 1285.0 1294.0 1294.0 -13.0 -13.0 189.0 489.1 2912.0 26.0
96 FG2510.ZCE 20250312 1294.0 1294.0 1298.0 1310.0 1281.0 1286.0 1294.0 -8.0 0.0 475.0 1229.01 2826.0 -86.0
97 FG2510.ZCE 20250313 1286.0 1294.0 1287.0 1298.0 1274.0 1290.0 1286.0 -4.0 -8.0 294.0 756.04 2868.0 42.0
98 FG2510.ZCE 20250314 1290.0 1286.0 1287.0 1306.0 1281.0 1304.0 1294.0 18.0 8.0 309.0 799.85 2888.0 20.0
99 FG2510.ZCE 20250317 1304.0 1294.0 1301.0 1321.0 1290.0 1302.0 1306.0 8.0 12.0 581.0 1517.82 2812.0 -76.0
100 FG2510.ZCE 20250318 1302.0 1306.0 1302.0 1316.0 1287.0 1290.0 1302.0 -16.0 -4.0 577.0 1502.15 2631.0 -181.0
101 FG2510.ZCE 20250319 1290.0 1302.0 1301.0 1303.0 1280.0 1299.0 1294.0 -3.0 -8.0 285.0 737.57 2667.0 36.0
102 FG2510.ZCE 20250320 1299.0 1294.0 1291.0 1299.0 1282.0 1291.0 1290.0 -3.0 -4.0 188.0 484.99 2695.0 28.0
103 FG2510.ZCE 20250321 1291.0 1290.0 1285.0 1288.0 1273.0 1281.0 1279.0 -9.0 -11.0 308.0 788.07 2740.0 45.0
104 FG2510.ZCE 20250324 1281.0 1279.0 1281.0 1335.0 1278.0 1326.0 1317.0 47.0 38.0 1127.0 2969.56 2699.0 -41.0
105 FG2510.ZCE 20250325 1326.0 1317.0 1332.0 1332.0 1313.0 1329.0 1324.0 12.0 7.0 340.0 900.11 2687.0 -12.0
106 FG2510.ZCE 20250326 1329.0 1324.0 1325.0 1325.0 1306.0 1312.0 1316.0 -12.0 -8.0 652.0 1716.5 2676.0 -11.0
107 FG2510.ZCE 20250327 1312.0 1316.0 1310.0 1319.0 1293.0 1304.0 1307.0 -12.0 -9.0 518.0 1354.52 2717.0 41.0
108 FG2510.ZCE 20250328 1304.0 1307.0 1300.0 1305.0 1288.0 1289.0 1296.0 -18.0 -11.0 312.0 808.89 2733.0 16.0
109 FG2510.ZCE 20250331 1289.0 1296.0 1291.0 1292.0 1258.0 1264.0 1285.0 -32.0 -11.0 3903.0 10031.18 6177.0 3444.0
110 FG2510.ZCE 20250401 1264.0 1285.0 1268.0 1286.0 1250.0 1274.0 1266.0 -11.0 -19.0 958.0 2425.77 6272.0 95.0
111 FG2510.ZCE 20250402 1274.0 1266.0 1276.0 1279.0 1259.0 1272.0 1271.0 6.0 5.0 1572.0 3995.8 5842.0 -430.0
112 FG2510.ZCE 20250403 1272.0 1271.0 1271.0 1275.0 1250.0 1264.0 1268.0 -7.0 -3.0 936.0 2373.8 5642.0 -200.0
113 FG2510.ZCE 20250407 1264.0 1268.0 1226.0 1244.0 1197.0 1237.0 1229.0 -31.0 -39.0 1026.0 2522.87 5650.0 8.0
114 FG2510.ZCE 20250408 1237.0 1229.0 1239.0 1259.0 1230.0 1231.0 1242.0 2.0 13.0 881.0 2188.7 5699.0 49.0
115 FG2510.ZCE 20250409 1231.0 1242.0 1239.0 1246.0 1189.0 1229.0 1216.0 -13.0 -26.0 1944.0 4727.06 5645.0 -54.0
116 FG2510.ZCE 20250410 1229.0 1216.0 1223.0 1271.0 1223.0 1245.0 1244.0 29.0 28.0 1622.0 4036.68 5790.0 145.0
117 FG2510.ZCE 20250411 1245.0 1244.0 1242.0 1249.0 1229.0 1241.0 1239.0 -3.0 -5.0 1500.0 3717.92 6019.0 229.0
118 FG2510.ZCE 20250414 1241.0 1239.0 1243.0 1246.0 1229.0 1237.0 1239.0 -2.0 0.0 701.0 1736.43 6154.0 135.0
119 FG2510.ZCE 20250415 1237.0 1239.0 1240.0 1240.0 1204.0 1214.0 1219.0 -25.0 -20.0 732.0 1785.04 6164.0 10.0
120 FG2510.ZCE 20250416 1214.0 1219.0 1218.0 1225.0 1210.0 1218.0 1217.0 -1.0 -2.0 530.0 1289.68 6169.0 5.0
121 FG2510.ZCE 20250417 1218.0 1217.0 1213.0 1222.0 1192.0 1195.0 1204.0 -22.0 -13.0 1711.0 4118.76 6474.0 305.0
122 FG2510.ZCE 20250418 1195.0 1204.0 1190.0 1195.0 1151.0 1151.0 1169.0 -53.0 -35.0 1482.0 3466.31 6765.0 291.0
123 FG2510.ZCE 20250421 1151.0 1169.0 1150.0 1171.0 1142.0 1161.0 1157.0 -8.0 -12.0 1396.0 3230.56 7102.0 337.0
124 FG2510.ZCE 20250422 1161.0 1157.0 1162.0 1169.0 1152.0 1155.0 1162.0 -2.0 5.0 762.0 1771.24 7054.0 -48.0
125 FG2510.ZCE 20250423 1155.0 1162.0 1158.0 1185.0 1158.0 1182.0 1174.0 20.0 12.0 770.0 1808.08 7009.0 -45.0
126 FG2510.ZCE 20250424 1182.0 1174.0 1178.0 1180.0 1155.0 1160.0 1167.0 -14.0 -7.0 854.0 1993.05 7207.0 198.0
127 FG2510.ZCE 20250425 1160.0 1167.0 1158.0 1168.0 1148.0 1153.0 1155.0 -14.0 -12.0 950.0 2194.94 6956.0 -251.0
128 FG2510.ZCE 20250428 1153.0 1155.0 1155.0 1163.0 1147.0 1150.0 1156.0 -5.0 1.0 506.0 1170.17 7072.0 116.0
129 FG2510.ZCE 20250429 1150.0 1156.0 1152.0 1158.0 1133.0 1140.0 1148.0 -16.0 -8.0 849.0 1950.0 7071.0 -1.0
130 FG2510.ZCE 20250430 1140.0 1148.0 1140.0 1140.0 1108.0 1114.0 1119.0 -34.0 -29.0 1651.0 3696.54 7143.0 72.0
131 FG2510.ZCE 20250506 1114.0 1119.0 1113.0 1118.0 1091.0 1096.0 1100.0 -23.0 -19.0 1135.0 2497.74 7477.0 334.0
132 FG2510.ZCE 20250507 1096.0 1100.0 1103.0 1116.0 1095.0 1098.0 1104.0 -2.0 4.0 1740.0 3841.53 8023.0 546.0
133 FG2510.ZCE 20250508 1098.0 1104.0 1100.0 1100.0 1071.0 1081.0 1084.0 -23.0 -20.0 1574.0 3412.47 8277.0 254.0
134 FG2510.ZCE 20250509 1081.0 1084.0 1083.0 1083.0 1060.0 1061.0 1070.0 -23.0 -14.0 780.0 1669.47 8307.0 30.0
135 FG2510.ZCE 20250512 1061.0 1070.0 1060.0 1072.0 1047.0 1068.0 1058.0 -2.0 -12.0 1191.0 2520.66 8441.0 134.0
136 FG2510.ZCE 20250513 1068.0 1058.0 1069.0 1078.0 1038.0 1040.0 1056.0 -18.0 -2.0 1718.0 3628.47 8628.0 187.0
137 FG2510.ZCE 20250514 1040.0 1056.0 1043.0 1072.0 1037.0 1072.0 1060.0 16.0 4.0 1457.0 3088.92 8814.0 186.0
138 FG2510.ZCE 20250515 1072.0 1060.0 1068.0 1071.0 1054.0 1059.0 1062.0 -1.0 2.0 712.0 1512.18 8858.0 44.0
139 FG2510.ZCE 20250516 1059.0 1062.0 1054.0 1062.0 1030.0 1032.0 1041.0 -30.0 -21.0 1852.0 3855.79 9139.0 281.0
140 FG2510.ZCE 20250519 1032.0 1041.0 1035.0 1058.0 1035.0 1047.0 1045.0 6.0 4.0 2355.0 4921.94 9891.0 752.0
141 FG2510.ZCE 20250520 1047.0 1045.0 1045.0 1061.0 1043.0 1054.0 1053.0 9.0 8.0 1155.0 2431.9 9953.0 62.0
142 FG2510.ZCE 20250521 1054.0 1053.0 1051.0 1062.0 1046.0 1062.0 1055.0 9.0 2.0 868.0 1831.03 9976.0 23.0
143 FG2510.ZCE 20250522 1062.0 1055.0 1062.0 1064.0 1035.0 1045.0 1049.0 -10.0 -6.0 1050.0 2202.42 10059.0 83.0
144 FG2510.ZCE 20250523 1045.0 1049.0 1048.0 1048.0 1029.0 1031.0 1038.0 -18.0 -11.0 1302.0 2702.09 10221.0 162.0
145 FG2510.ZCE 20250526 1031.0 1038.0 1032.0 1059.0 1032.0 1048.0 1048.0 10.0 10.0 1878.0 3936.07 10189.0 -32.0
146 FG2510.ZCE 20250527 1048.0 1048.0 1052.0 1070.0 1042.0 1057.0 1055.0 9.0 7.0 1807.0 3813.23 10037.0 -152.0
147 FG2510.ZCE 20250528 1057.0 1055.0 1057.0 1061.0 1035.0 1038.0 1046.0 -17.0 -9.0 1281.0 2680.16 10151.0 114.0
148 FG2510.ZCE 20250529 1038.0 1046.0 1035.0 1043.0 1011.0 1015.0 1022.0 -31.0 -24.0 3373.0 6896.89 11007.0 856.0
149 FG2510.ZCE 20250530 1015.0 1022.0 1015.0 1021.0 1001.0 1014.0 1015.0 -8.0 -7.0 3893.0 7904.21 9014.0 -1993.0
150 FG2510.ZCE 20250603 1014.0 1015.0 1004.0 1004.0 982.0 984.0 991.0 -31.0 -24.0 3414.0 6765.24 10034.0 1020.0
151 FG2510.ZCE 20250604 984.0 991.0 986.0 1024.0 983.0 1017.0 1001.0 26.0 10.0 5865.0 11737.4 10345.0 311.0
152 FG2510.ZCE 20250605 1017.0 1001.0 1013.0 1013.0 988.0 993.0 995.0 -8.0 -6.0 4905.0 9764.16 10899.0 554.0
153 FG2510.ZCE 20250606 993.0 995.0 997.0 1036.0 997.0 1025.0 1025.0 30.0 30.0 10137.0 20771.01 11120.0 221.0
154 FG2510.ZCE 20250609 1025.0 1025.0 1028.0 1046.0 1016.0 1035.0 1030.0 10.0 5.0 10788.0 22216.15 11160.0 40.0
155 FG2510.ZCE 20250610 1035.0 1030.0 1029.0 1034.0 1014.0 1024.0 1026.0 -6.0 -4.0 7745.0 15897.11 11266.0 106.0
156 FG2510.ZCE 20250611 1024.0 1026.0 1028.0 1031.0 1018.0 1025.0 1025.0 -1.0 -1.0 9758.0 20007.87 11531.0 265.0
157 FG2510.ZCE 20250612 1025.0 1025.0 1020.0 1027.0 1007.0 1011.0 1014.0 -14.0 -11.0 9447.0 19162.81 11966.0 435.0
158 FG2510.ZCE 20250613 1011.0 1014.0 1012.0 1019.0 997.0 1005.0 1008.0 -9.0 -6.0 9793.0 19750.36 12475.0 509.0
159 FG2510.ZCE 20250616 1005.0 1008.0 1004.0 1015.0 997.0 1010.0 1004.0 2.0 -4.0 8481.0 17033.09 12750.0 275.0
160 FG2510.ZCE 20250617 1010.0 1004.0 1009.0 1015.0 999.0 1003.0 1005.0 -1.0 1.0 9782.0 19658.83 13806.0 1056.0
161 FG2510.ZCE 20250618 1003.0 1005.0 1005.0 1014.0 1002.0 1010.0 1009.0 5.0 4.0 6599.0 13321.83 13819.0 13.0
162 FG2510.ZCE 20250619 1010.0 1009.0 1009.0 1032.0 1008.0 1025.0 1023.0 16.0 14.0 9584.0 19601.22 14028.0 209.0
163 FG2510.ZCE 20250620 1025.0 1023.0 1026.0 1047.0 1018.0 1035.0 1033.0 12.0 10.0 12157.0 25115.14 13673.0 -355.0
164 FG2510.ZCE 20250623 1035.0 1033.0 1035.0 1039.0 1024.0 1033.0 1031.0 0.0 -2.0 7638.0 15751.1 13676.0 3.0
165 FG2510.ZCE 20250624 1033.0 1031.0 1034.0 1046.0 1029.0 1040.0 1038.0 9.0 7.0 11702.0 24286.1 14234.0 558.0
166 FG2510.ZCE 20250625 1040.0 1038.0 1040.0 1042.0 1030.0 1040.0 1037.0 2.0 -1.0 10101.0 20952.58 14281.0 47.0
167 FG2510.ZCE 20250626 1040.0 1037.0 1039.0 1047.0 1031.0 1045.0 1040.0 8.0 3.0 10337.0 21507.53 14547.0 266.0
168 FG2510.ZCE 20250627 1045.0 1040.0 1043.0 1056.0 1040.0 1048.0 1048.0 8.0 8.0 14325.0 30021.4 14822.0 275.0
169 FG2510.ZCE 20250630 1048.0 1048.0 1049.0 1062.0 1044.0 1047.0 1054.0 -1.0 6.0 14530.0 30628.55 16171.0 1349.0
170 FG2510.ZCE 20250701 1047.0 1054.0 1042.0 1047.0 1025.0 1029.0 1034.0 -25.0 -20.0 10870.0 22475.27 16006.0 -165.0
171 FG2510.ZCE 20250702 1029.0 1034.0 1030.0 1099.0 1030.0 1095.0 1066.0 61.0 32.0 17723.0 37790.82 15828.0 -178.0
172 FG2510.ZCE 20250703 1095.0 1066.0 1095.0 1105.0 1073.0 1088.0 1089.0 22.0 23.0 15029.0 32739.9 16563.0 735.0
173 FG2510.ZCE 20250704 1088.0 1089.0 1080.0 1093.0 1075.0 1079.0 1083.0 -10.0 -6.0 10106.0 21896.58 16677.0 114.0
174 FG2510.ZCE 20250707 1079.0 1083.0 1080.0 1085.0 1065.0 1071.0 1075.0 -12.0 -8.0 6950.0 14946.93 17550.0 873.0
175 FG2510.ZCE 20250708 1071.0 1075.0 1075.0 1083.0 1069.0 1077.0 1075.0 2.0 0.0 5774.0 12415.79 17499.0 -51.0
176 FG2510.ZCE 20250709 1077.0 1075.0 1080.0 1087.0 1073.0 1085.0 1082.0 10.0 7.0 16240.0 35154.5 17678.0 179.0
177 FG2510.ZCE 20250710 1085.0 1082.0 1084.0 1147.0 1084.0 1132.0 1108.0 50.0 26.0 31348.0 69473.41 16761.0 -917.0
178 FG2510.ZCE 20250711 1132.0 1108.0 1133.0 1157.0 1129.0 1138.0 1142.0 30.0 34.0 25295.0 57756.83 17172.0 411.0
179 FG2510.ZCE 20250714 1138.0 1142.0 1133.0 1155.0 1129.0 1155.0 1139.0 13.0 -3.0 14778.0 33654.14 16800.0 -372.0
180 FG2510.ZCE 20250715 1155.0 1139.0 1153.0 1158.0 1118.0 1136.0 1137.0 -3.0 -2.0 19014.0 43248.03 17079.0 279.0
181 FG2510.ZCE 20250716 1136.0 1137.0 1136.0 1140.0 1123.0 1131.0 1130.0 -6.0 -7.0 9416.0 21287.53 16775.0 -304.0
182 FG2510.ZCE 20250717 1131.0 1130.0 1133.0 1151.0 1132.0 1149.0 1142.0 19.0 12.0 9429.0 21526.48 16542.0 -233.0
183 FG2510.ZCE 20250718 1149.0 1142.0 1151.0 1169.0 1135.0 1141.0 1151.0 -1.0 9.0 10719.0 24677.46 16004.0 -538.0
184 FG2510.ZCE 20250721 1141.0 1151.0 1147.0 1240.0 1145.0 1226.0 1205.0 75.0 54.0 23497.0 56637.12 14984.0 -1020.0
185 FG2510.ZCE 20250722 1226.0 1205.0 1226.0 1314.0 1220.0 1312.0 1261.0 107.0 56.0 29378.0 74088.12 15522.0 538.0
186 FG2510.ZCE 20250723 1312.0 1261.0 1301.0 1324.0 1238.0 1268.0 1278.0 7.0 17.0 24955.0 63797.97 14455.0 -1067.0
187 FG2510.ZCE 20250724 1268.0 1278.0 1269.0 1393.0 1255.0 1356.0 1319.0 78.0 41.0 32570.0 85898.01 15272.0 817.0
188 FG2510.ZCE 20250725 1356.0 1319.0 1359.0 1403.0 1359.0 1398.0 1383.0 79.0 64.0 29512.0 81652.1 15592.0 320.0
189 FG2510.ZCE 20250728 1398.0 1383.0 1389.0 1389.0 1258.0 1258.0 1315.0 -125.0 -68.0 36845.0 96914.97 14686.0 -906.0
190 FG2510.ZCE 20250729 1258.0 1315.0 1271.0 1273.0 1206.0 1255.0 1241.0 -60.0 -74.0 34184.0 84850.92 15651.0 965.0
191 FG2510.ZCE 20250730 1255.0 1241.0 1250.0 1320.0 1234.0 1258.0 1284.0 17.0 43.0 45207.0 116081.77 16657.0 1006.0
192 FG2510.ZCE 20250731 1258.0 1284.0 1249.0 1252.0 1173.0 1187.0 1217.0 -97.0 -67.0 28713.0 69893.63 16919.0 262.0
193 FG2510.ZCE 20250801 1187.0 1217.0 1194.0 1201.0 1158.0 1178.0 1181.0 -39.0 -36.0 52329.0 123653.3 20059.0 3140.0
194 FG2510.ZCE 20250804 1178.0 1181.0 1182.0 1191.0 1147.0 1172.0 1162.0 -9.0 -19.0 48096.0 111783.35 21402.0 1343.0
195 FG2510.ZCE 20250805 1172.0 1162.0 1167.0 1184.0 1142.0 1168.0 1162.0 6.0 0.0 43564.0 101232.64 21793.0 391.0
196 FG2510.ZCE 20250806 1168.0 1162.0 1174.0 1181.0 1155.0 1173.0 1169.0 11.0 7.0 30757.0 71895.64 22393.0 600.0
197 FG2510.ZCE 20250807 1173.0 1169.0 1174.0 1185.0 1156.0 1166.0 1168.0 -3.0 -1.0 33470.0 78194.12 22922.0 529.0
198 FG2510.ZCE 20250808 1166.0 1168.0 1166.0 1167.0 1139.0 1153.0 1152.0 -15.0 -16.0 36451.0 83984.35 23708.0 786.0
199 FG2510.ZCE 20250811 1153.0 1152.0 1147.0 1175.0 1141.0 1165.0 1163.0 13.0 11.0 53309.0 123981.99 25229.0 1521.0
200 FG2510.ZCE 20250812 1165.0 1163.0 1160.0 1196.0 1142.0 1178.0 1172.0 15.0 9.0 88029.0 206394.46 28425.0 3196.0
201 FG2510.ZCE 20250813 1178.0 1172.0 1178.0 1194.0 1159.0 1162.0 1180.0 -10.0 8.0 57151.0 134922.7 28381.0 -44.0
202 FG2510.ZCE 20250814 1162.0 1180.0 1156.0 1173.0 1138.0 1155.0 1159.0 -25.0 -21.0 52875.0 122611.1 27590.0 -791.0
203 FG2510.ZCE 20250815 1155.0 1159.0 1156.0 1173.0 1147.0 1152.0 1158.0 -7.0 -1.0 49129.0 113800.54 29792.0 2202.0
204 FG2510.ZCE 20250818 1152.0 1158.0 1152.0 1174.0 1133.0 1147.0 1156.0 -11.0 -2.0 61917.0 143107.45 33443.0 3651.0
205 FG2510.ZCE 20250819 1147.0 1156.0 1151.0 1167.0 1124.0 1126.0 1145.0 -30.0 -11.0 48305.0 110668.7 33925.0 482.0
206 FG2510.ZCE 20250820 1126.0 1145.0 1125.0 1129.0 1077.0 1091.0 1099.0 -54.0 -46.0 68678.0 150894.9 35202.0 1277.0
207 FG2510.ZCE 20250821 1091.0 1099.0 1095.0 1099.0 1063.0 1070.0 1079.0 -29.0 -20.0 56768.0 122835.62 41304.0 6102.0
208 FG2510.ZCE 20250822 1070.0 1079.0 1070.0 1093.0 1067.0 1088.0 1077.0 9.0 -2.0 42129.0 90764.15 38623.0 -2681.0
209 FG2510.ZCE 20250825 1088.0 1077.0 1100.0 1127.0 1090.0 1109.0 1110.0 32.0 33.0 60943.0 135314.07 39091.0 468.0
210 FG2510.ZCE 20250826 1109.0 1110.0 1111.0 1114.0 1085.0 1086.0 1099.0 -24.0 -11.0 40989.0 90061.11 38349.0 -742.0
211 FG2510.ZCE 20250827 1086.0 1099.0 1085.0 1094.0 1080.0 1085.0 1087.0 -14.0 -12.0 28158.0 61235.63 37054.0 -1295.0
212 FG2510.ZCE 20250828 1085.0 1087.0 1084.0 1085.0 1053.0 1073.0 1066.0 -14.0 -21.0 60844.0 129715.02 38266.0 1212.0
213 FG2510.ZCE 20250829 1073.0 1066.0 1073.0 1083.0 1055.0 1078.0 1066.0 12.0 0.0 63372.0 135124.91 43138.0 4872.0
214 FG2510.ZCE 20250901 1078.0 1066.0 1079.0 1079.0 1050.0 1064.0 1063.0 -2.0 -3.0 35630.0 75779.37 40026.0 -3112.0
215 FG2510.ZCE 20250902 1064.0 1063.0 1064.0 1075.0 1051.0 1055.0 1061.0 -8.0 -2.0 17155.0 36413.82 40772.0 746.0
216 FG2510.ZCE 20250903 1055.0 1061.0 1055.0 1068.0 1050.0 1056.0 1059.0 -5.0 -2.0 12133.0 25695.19 41428.0 656.0
217 FG2510.ZCE 20250904 1056.0 1059.0 1053.0 1063.0 1041.0 1055.0 1052.0 -4.0 -7.0 17200.0 36204.18 40840.0 -588.0
218 FG2510.ZCE 20250905 1055.0 1052.0 1056.0 1107.0 1054.0 1095.0 1080.0 43.0 28.0 35640.0 77239.91 37154.0 -3686.0
219 FG2510.ZCE 20250908 1095.0 1080.0 1100.0 1127.0 1081.0 1115.0 1103.0 35.0 23.0 37971.0 83810.71 38696.0 1542.0
220 FG2510.ZCE 20250909 1115.0 1103.0 1118.0 1130.0 1105.0 1109.0 1118.0 6.0 15.0 24553.0 55015.7 38318.0 -378.0
221 FG2510.ZCE 20250910 1109.0 1118.0 1109.0 1110.0 1090.0 1100.0 1100.0 -18.0 -18.0 24604.0 54219.7 39116.0 798.0
222 FG2510.ZCE 20250911 1100.0 1100.0 1102.0 1120.0 1096.0 1099.0 1107.0 -1.0 7.0 87303.0 194308.98 36066.0 -3050.0
223 FG2510.ZCE 20250912 1099.0 1107.0 1100.0 1100.0 1067.0 1073.0 1080.0 -34.0 -27.0 25374.0 54819.85 28929.0 -7137.0
224 FG2510.ZCE 20250915 1073.0 1080.0 1069.0 1098.0 1069.0 1089.0 1084.0 9.0 4.0 17168.0 37229.74 22818.0 -6111.0
225 FG2510.ZCE 20250916 1089.0 1084.0 1100.0 1120.0 1097.0 1115.0 1109.0 31.0 25.0 12902.0 28626.35 18290.0 -4528.0
226 FG2510.ZCE 20250917 1115.0 1109.0 1122.0 1122.0 1095.0 1104.0 1109.0 -5.0 0.0 8141.0 18051.74 14912.0 -3378.0
227 FG2510.ZCE 20250918 1104.0 1109.0 1100.0 1110.0 1079.0 1088.0 1096.0 -21.0 -13.0 4901.0 10745.5 13095.0 -1817.0
228 FG2510.ZCE 20250919 1088.0 1096.0 1091.0 1103.0 1084.0 1095.0 1093.0 -1.0 -3.0 3104.0 6782.74 11902.0 -1193.0
229 FG2510.ZCE 20250922 1095.0 1093.0 1101.0 1106.0 1072.0 1082.0 1089.0 -11.0 -4.0 3215.0 6999.8 10533.0 -1369.0
230 FG2510.ZCE 20250923 1082.0 1089.0 1082.0 1083.0 1061.0 1076.0 1073.0 -13.0 -16.0 3907.0 8381.67 8598.0 -1935.0
231 FG2510.ZCE 20250924 1076.0 1073.0 1076.0 1149.0 1075.0 1121.0 1109.0 48.0 36.0 5000.0 11090.89 6914.0 -1684.0
232 FG2510.ZCE 20250925 1121.0 1109.0 1130.0 1150.0 1117.0 1146.0 1135.0 37.0 26.0 4332.0 9834.72 6041.0 -873.0
233 FG2510.ZCE 20250926 1146.0 1135.0 1148.0 1149.0 1122.0 1127.0 1135.0 -8.0 0.0 2744.0 6227.2 4882.0 -1159.0
234 FG2510.ZCE 20250929 1127.0 1135.0 1130.0 1130.0 1093.0 1097.0 1117.0 -38.0 -18.0 4145.0 9258.22 1820.0 -3062.0
235 FG2510.ZCE 20250930 1097.0 1117.0 1100.0 1120.0 1082.0 1082.0 1108.0 -35.0 -9.0 1751.0 3881.29 661.0 -1159.0
236 FG2510.ZCE 20251009 1082.0 1108.0 1108.0 1108.0 1100.0 1100.0 1101.0 -8.0 -7.0 171.0 376.47 490.0 -171.0
237 FG2510.ZCE 20251010 1100.0 1101.0 1099.0 1099.0 -2.0 -2.0 0.0 0.0 490.0 0.0
238 FG2510.ZCE 20251013 1099.0 1099.0 1081.0 1087.0 1081.0 1085.0 1086.0 -14.0 -13.0 16.0 34.74 475.0 -15.0
239 FG2510.ZCE 20251014 1085.0 1086.0 1024.0 1024.0 1024.0 1024.0 1024.0 -62.0 -62.0 1.0 2.05 475.0 0.0
240 FG2510.ZCE 20251015 1024.0 1024.0 1024.0 1024.0 0.0 0.0 0.0 0.0 475.0 0.0
241 FG2510.ZCE 20251016 1024.0 1024.0 1024.0 1024.0 0.0 0.0 0.0 0.0 475.0 0.0
242 FG2510.ZCE 20251017 1024.0 1024.0 1010.0 1010.0 1010.0 1010.0 1010.0 -14.0 -14.0 10.0 20.2 475.0 0.0
243 FG2510.ZCE 20251020 1010.0 1010.0 980.0 980.0 980.0 980.0 980.0 -30.0 -30.0 10.0 19.6 475.0 0.0
244 FG2510.ZCE 20251021 980.0 980.0 980.0 980.0 0.0 0.0 0.0 0.0 475.0 0.0
245 FG2510.ZCE 20251022 980.0 980.0 980.0 980.0 980.0 980.0 980.0 0.0 0.0 21.0 41.16 0.0 -475.0