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

补充 2001-2312 合约数据

Browse Source 
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
This commit is contained in:
fish
2026-07-18 16:04:05 +08:00
parent 19db5a64bc
commit 4d145e5508
49 changed files with 11702 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG2301.csv
+243
View File
@@ -0,0 +1,243 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2301.ZCE,20220118,,2089.0,2060.0,2060.0,1996.0,2019.0,2025.0,-70.0,-64.0,605.0,2450.17,442.0,,
FG2301.ZCE,20220119,2019.0,2025.0,2035.0,2070.0,2020.0,2024.0,2047.0,-1.0,22.0,1857.0,7601.72,1937.0,1495.0,
FG2301.ZCE,20220120,2024.0,2047.0,2035.0,2035.0,2000.0,2013.0,2012.0,-34.0,-35.0,730.0,2937.48,2397.0,460.0,
FG2301.ZCE,20220121,2013.0,2012.0,2020.0,2085.0,2006.0,2070.0,2044.0,58.0,32.0,1034.0,4226.7,2892.0,495.0,
FG2301.ZCE,20220124,2070.0,2044.0,2070.0,2070.0,2000.0,2026.0,2032.0,-18.0,-12.0,1121.0,4555.29,3735.0,843.0,
FG2301.ZCE,20220125,2026.0,2032.0,2002.0,2020.0,1954.0,2005.0,1987.0,-27.0,-45.0,656.0,2607.49,3866.0,131.0,
FG2301.ZCE,20220126,2005.0,1987.0,2023.0,2023.0,1984.0,2013.0,2006.0,26.0,19.0,303.0,1215.41,3913.0,47.0,
FG2301.ZCE,20220127,2013.0,2006.0,2016.0,2082.0,2016.0,2070.0,2055.0,64.0,49.0,645.0,2651.58,4093.0,180.0,
FG2301.ZCE,20220128,2070.0,2055.0,2082.0,2111.0,2048.0,2095.0,2078.0,40.0,23.0,423.0,1758.02,4110.0,17.0,
FG2301.ZCE,20220207,2095.0,2078.0,2088.0,2217.0,2088.0,2194.0,2187.0,116.0,109.0,353.0,1544.33,4105.0,-5.0,
FG2301.ZCE,20220208,2194.0,2187.0,2189.0,2213.0,2164.0,2179.0,2185.0,-8.0,-2.0,3734.0,16317.05,7248.0,3143.0,
FG2301.ZCE,20220209,2179.0,2185.0,2179.0,2185.0,2110.0,2149.0,2154.0,-36.0,-31.0,12416.0,53489.6,19052.0,11804.0,
FG2301.ZCE,20220210,2149.0,2154.0,2142.0,2294.0,2130.0,2230.0,2201.0,76.0,47.0,3861.0,16999.44,21515.0,2463.0,
FG2301.ZCE,20220211,2230.0,2201.0,2239.0,2295.0,2065.0,2083.0,2152.0,-118.0,-49.0,3222.0,13869.42,23303.0,1788.0,
FG2301.ZCE,20220214,2083.0,2152.0,2106.0,2206.0,2071.0,2156.0,2138.0,4.0,-14.0,4684.0,20032.71,23737.0,434.0,
FG2301.ZCE,20220215,2156.0,2138.0,2134.0,2134.0,2039.0,2092.0,2099.0,-46.0,-39.0,3795.0,15929.0,24573.0,836.0,
FG2301.ZCE,20220216,2092.0,2099.0,2098.0,2142.0,2084.0,2093.0,2110.0,-6.0,11.0,5816.0,24541.38,28619.0,4046.0,
FG2301.ZCE,20220217,2093.0,2110.0,2095.0,2160.0,1992.0,1994.0,2030.0,-116.0,-80.0,6800.0,27604.53,33471.0,4852.0,
FG2301.ZCE,20220218,1994.0,2030.0,1981.0,2020.0,1959.0,1971.0,1985.0,-59.0,-45.0,8236.0,32705.04,38867.0,5396.0,
FG2301.ZCE,20220221,1971.0,1985.0,1979.0,1999.0,1920.0,1990.0,1971.0,5.0,-14.0,5637.0,22225.52,41555.0,2688.0,
FG2301.ZCE,20220222,1990.0,1971.0,1978.0,2019.0,1945.0,1948.0,1985.0,-23.0,14.0,2384.0,9462.46,41670.0,115.0,
FG2301.ZCE,20220223,1948.0,1985.0,1945.0,1978.0,1945.0,1961.0,1962.0,-24.0,-23.0,1402.0,5501.49,41824.0,154.0,
FG2301.ZCE,20220224,1961.0,1962.0,1956.0,1970.0,1920.0,1931.0,1944.0,-31.0,-18.0,3059.0,11894.3,42317.0,493.0,
FG2301.ZCE,20220225,1931.0,1944.0,1929.0,1943.0,1788.0,1838.0,1854.0,-106.0,-90.0,8012.0,29712.89,42105.0,-212.0,
FG2301.ZCE,20220228,1838.0,1854.0,1840.0,1869.0,1813.0,1837.0,1841.0,-17.0,-13.0,6137.0,22600.03,45214.0,3109.0,
FG2301.ZCE,20220301,1837.0,1841.0,1842.0,1911.0,1813.0,1894.0,1863.0,53.0,22.0,5593.0,20834.93,46671.0,1457.0,
FG2301.ZCE,20220302,1894.0,1863.0,1903.0,1964.0,1878.0,1901.0,1907.0,38.0,44.0,11736.0,44752.66,52932.0,6261.0,
FG2301.ZCE,20220303,1901.0,1907.0,1906.0,1925.0,1862.0,1893.0,1892.0,-14.0,-15.0,6025.0,22797.86,53142.0,210.0,
FG2301.ZCE,20220304,1893.0,1892.0,1891.0,1925.0,1864.0,1919.0,1899.0,27.0,7.0,9401.0,35700.95,53153.0,11.0,
FG2301.ZCE,20220307,1919.0,1899.0,1920.0,2008.0,1913.0,1960.0,1958.0,61.0,59.0,9367.0,36680.97,54309.0,1156.0,
FG2301.ZCE,20220308,1960.0,1958.0,1951.0,1976.0,1842.0,1940.0,1931.0,-18.0,-27.0,12874.0,49713.97,51992.0,-2317.0,
FG2301.ZCE,20220309,1940.0,1931.0,1931.0,1952.0,1884.0,1886.0,1923.0,-45.0,-8.0,8394.0,32282.84,52568.0,576.0,
FG2301.ZCE,20220310,1886.0,1923.0,1885.0,1997.0,1877.0,1989.0,1964.0,66.0,41.0,10918.0,42881.83,50995.0,-1573.0,
FG2301.ZCE,20220311,1989.0,1964.0,1988.0,2036.0,1963.0,1991.0,2000.0,27.0,36.0,8255.0,33014.86,51516.0,521.0,
FG2301.ZCE,20220314,1991.0,2000.0,1980.0,2008.0,1903.0,1910.0,1951.0,-90.0,-49.0,10446.0,40766.36,54316.0,2800.0,
FG2301.ZCE,20220315,1910.0,1951.0,1905.0,1928.0,1868.0,1870.0,1900.0,-81.0,-51.0,8642.0,32836.05,55429.0,1113.0,
FG2301.ZCE,20220316,1870.0,1900.0,1870.0,1930.0,1856.0,1920.0,1891.0,20.0,-9.0,6480.0,24511.13,55565.0,136.0,
FG2301.ZCE,20220317,1920.0,1891.0,1928.0,1930.0,1888.0,1920.0,1912.0,29.0,21.0,6787.0,25950.26,54468.0,-1097.0,
FG2301.ZCE,20220318,1920.0,1912.0,1922.0,1931.0,1886.0,1926.0,1910.0,14.0,-2.0,6029.0,23029.71,54786.0,318.0,
FG2301.ZCE,20220321,1926.0,1910.0,1923.0,1928.0,1860.0,1881.0,1892.0,-29.0,-18.0,9498.0,35933.26,56202.0,1416.0,
FG2301.ZCE,20220322,1881.0,1892.0,1872.0,1903.0,1863.0,1882.0,1885.0,-10.0,-7.0,5597.0,21102.13,55667.0,-535.0,
FG2301.ZCE,20220323,1882.0,1885.0,1883.0,1915.0,1874.0,1913.0,1894.0,28.0,9.0,6935.0,26263.96,55914.0,247.0,
FG2301.ZCE,20220324,1913.0,1894.0,1930.0,1968.0,1926.0,1931.0,1949.0,37.0,55.0,13123.0,51147.97,54669.0,-1245.0,
FG2301.ZCE,20220325,1931.0,1949.0,1934.0,2047.0,1930.0,2031.0,1992.0,82.0,43.0,15342.0,61109.95,55726.0,1057.0,
FG2301.ZCE,20220328,2031.0,1992.0,2005.0,2033.0,1989.0,2004.0,2014.0,12.0,22.0,13041.0,52519.93,56190.0,464.0,
FG2301.ZCE,20220329,2004.0,2014.0,2004.0,2017.0,1971.0,2013.0,1997.0,-1.0,-17.0,13143.0,52485.02,56941.0,751.0,
FG2301.ZCE,20220330,2013.0,1997.0,1996.0,2062.0,1972.0,2052.0,2013.0,55.0,16.0,16445.0,66204.41,56486.0,-455.0,
FG2301.ZCE,20220331,2052.0,2013.0,2064.0,2078.0,2022.0,2046.0,2052.0,33.0,39.0,15414.0,63267.52,55265.0,-1221.0,
FG2301.ZCE,20220401,2046.0,2052.0,2060.0,2069.0,2008.0,2059.0,2046.0,7.0,-6.0,19058.0,78003.76,52140.0,-3125.0,
FG2301.ZCE,20220406,2059.0,2046.0,2040.0,2076.0,1992.0,1997.0,2048.0,-49.0,2.0,26721.0,109460.65,65479.0,13339.0,
FG2301.ZCE,20220407,1997.0,2048.0,2002.0,2006.0,1948.0,1966.0,1977.0,-82.0,-71.0,18358.0,72587.8,69058.0,3579.0,
FG2301.ZCE,20220408,1966.0,1977.0,1972.0,1988.0,1958.0,1984.0,1975.0,7.0,-2.0,15245.0,60223.6,68442.0,-616.0,
FG2301.ZCE,20220411,1984.0,1975.0,1987.0,1994.0,1943.0,1974.0,1968.0,-1.0,-7.0,15542.0,61163.95,68984.0,542.0,
FG2301.ZCE,20220412,1974.0,1968.0,1972.0,2031.0,1952.0,2024.0,1998.0,56.0,30.0,17554.0,70131.22,67512.0,-1472.0,
FG2301.ZCE,20220413,2024.0,1998.0,2023.0,2025.0,1969.0,1974.0,2007.0,-24.0,9.0,22648.0,90925.68,63902.0,-3610.0,
FG2301.ZCE,20220414,1974.0,2007.0,1981.0,2002.0,1966.0,1980.0,1983.0,-27.0,-24.0,19071.0,75632.06,65771.0,1869.0,
FG2301.ZCE,20220415,1980.0,1983.0,1979.0,1998.0,1945.0,1957.0,1974.0,-26.0,-9.0,19838.0,78318.59,69181.0,3410.0,
FG2301.ZCE,20220418,1957.0,1974.0,1956.0,2011.0,1950.0,1998.0,1983.0,24.0,9.0,15888.0,63001.25,69135.0,-46.0,
FG2301.ZCE,20220419,1998.0,1983.0,1998.0,2053.0,1993.0,2039.0,2025.0,56.0,42.0,22922.0,92831.45,69352.0,217.0,
FG2301.ZCE,20220420,2039.0,2025.0,2039.0,2079.0,2018.0,2031.0,2051.0,6.0,26.0,27943.0,114603.23,70702.0,1350.0,
FG2301.ZCE,20220421,2031.0,2051.0,2031.0,2055.0,2020.0,2034.0,2037.0,-17.0,-14.0,20742.0,84515.36,72453.0,1751.0,
FG2301.ZCE,20220422,2034.0,2037.0,2031.0,2035.0,1985.0,1988.0,2010.0,-49.0,-27.0,22952.0,92254.16,75588.0,3135.0,
FG2301.ZCE,20220425,1988.0,2010.0,1982.0,2000.0,1849.0,1849.0,1908.0,-161.0,-102.0,46078.0,175868.88,77556.0,1968.0,
FG2301.ZCE,20220426,1849.0,1908.0,1850.0,1861.0,1783.0,1805.0,1819.0,-103.0,-89.0,42350.0,154033.44,77661.0,105.0,
FG2301.ZCE,20220427,1805.0,1819.0,1805.0,1837.0,1793.0,1814.0,1816.0,-5.0,-3.0,42127.0,153002.37,81907.0,4246.0,
FG2301.ZCE,20220428,1814.0,1816.0,1813.0,1845.0,1777.0,1840.0,1815.0,24.0,-1.0,39786.0,144427.54,80992.0,-915.0,
FG2301.ZCE,20220429,1840.0,1815.0,1837.0,1849.0,1797.0,1846.0,1821.0,31.0,6.0,32959.0,120051.35,80547.0,-445.0,
FG2301.ZCE,20220505,1846.0,1821.0,1800.0,1884.0,1800.0,1858.0,1856.0,37.0,35.0,27234.0,101091.33,80915.0,368.0,
FG2301.ZCE,20220506,1858.0,1856.0,1860.0,1870.0,1815.0,1830.0,1851.0,-26.0,-5.0,37140.0,137480.04,86253.0,5338.0,
FG2301.ZCE,20220509,1830.0,1851.0,1834.0,1836.0,1785.0,1801.0,1809.0,-50.0,-42.0,41031.0,148478.6,88562.0,2309.0,
FG2301.ZCE,20220510,1801.0,1809.0,1805.0,1806.0,1713.0,1774.0,1765.0,-35.0,-44.0,63489.0,224144.16,86415.0,-2147.0,
FG2301.ZCE,20220511,1774.0,1765.0,1780.0,1803.0,1757.0,1790.0,1779.0,25.0,14.0,34126.0,121442.23,86172.0,-243.0,
FG2301.ZCE,20220512,1790.0,1779.0,1780.0,1794.0,1738.0,1751.0,1766.0,-28.0,-13.0,34851.0,123110.6,86898.0,726.0,
FG2301.ZCE,20220513,1751.0,1766.0,1748.0,1772.0,1736.0,1760.0,1759.0,-6.0,-7.0,34677.0,121967.25,89007.0,2109.0,
FG2301.ZCE,20220516,1760.0,1759.0,1760.0,1799.0,1745.0,1790.0,1775.0,31.0,16.0,37647.0,133647.32,92139.0,3132.0,
FG2301.ZCE,20220517,1790.0,1775.0,1799.0,1806.0,1773.0,1778.0,1789.0,3.0,14.0,32683.0,116921.12,93262.0,1123.0,
FG2301.ZCE,20220518,1778.0,1789.0,1781.0,1789.0,1751.0,1754.0,1775.0,-35.0,-14.0,37187.0,132007.11,97395.0,4133.0,
FG2301.ZCE,20220519,1754.0,1775.0,1758.0,1796.0,1734.0,1795.0,1771.0,20.0,-4.0,43120.0,152759.11,97296.0,-99.0,
FG2301.ZCE,20220520,1795.0,1771.0,1789.0,1822.0,1780.0,1800.0,1801.0,29.0,30.0,57308.0,206368.16,101258.0,3962.0,
FG2301.ZCE,20220523,1800.0,1801.0,1799.0,1814.0,1770.0,1771.0,1790.0,-30.0,-11.0,44864.0,160655.12,103380.0,2122.0,
FG2301.ZCE,20220524,1771.0,1790.0,1768.0,1783.0,1758.0,1763.0,1769.0,-27.0,-21.0,37105.0,131287.08,108412.0,5032.0,
FG2301.ZCE,20220525,1763.0,1769.0,1770.0,1795.0,1766.0,1793.0,1778.0,24.0,9.0,40051.0,142411.69,107752.0,-660.0,
FG2301.ZCE,20220526,1793.0,1778.0,1792.0,1817.0,1775.0,1811.0,1797.0,33.0,19.0,45554.0,163747.82,107297.0,-455.0,
FG2301.ZCE,20220527,1811.0,1797.0,1813.0,1838.0,1802.0,1808.0,1822.0,11.0,25.0,42111.0,153447.18,110147.0,2850.0,
FG2301.ZCE,20220530,1808.0,1822.0,1808.0,1856.0,1800.0,1828.0,1831.0,6.0,9.0,68764.0,251860.31,117681.0,7534.0,
FG2301.ZCE,20220531,1828.0,1831.0,1821.0,1846.0,1814.0,1827.0,1829.0,-4.0,-2.0,72930.0,266833.72,131526.0,13845.0,
FG2301.ZCE,20220601,1827.0,1829.0,1830.0,1858.0,1816.0,1842.0,1835.0,13.0,6.0,60494.0,222023.32,133788.0,2262.0,
FG2301.ZCE,20220602,1842.0,1835.0,1842.0,1845.0,1816.0,1834.0,1831.0,-1.0,-4.0,42489.0,155564.17,135543.0,1755.0,
FG2301.ZCE,20220606,1834.0,1831.0,1840.0,1873.0,1828.0,1839.0,1851.0,8.0,20.0,55224.0,204410.61,142442.0,6899.0,
FG2301.ZCE,20220607,1839.0,1851.0,1843.0,1871.0,1838.0,1859.0,1857.0,8.0,6.0,57665.0,214177.87,143317.0,875.0,
FG2301.ZCE,20220608,1859.0,1857.0,1859.0,1879.0,1851.0,1871.0,1863.0,14.0,6.0,49000.0,182598.01,141946.0,-1371.0,
FG2301.ZCE,20220609,1871.0,1863.0,1870.0,1881.0,1821.0,1824.0,1856.0,-39.0,-7.0,72185.0,268007.8,138641.0,-3305.0,
FG2301.ZCE,20220610,1824.0,1856.0,1820.0,1839.0,1797.0,1822.0,1817.0,-34.0,-39.0,67786.0,246349.36,139724.0,1083.0,
FG2301.ZCE,20220613,1822.0,1817.0,1817.0,1835.0,1805.0,1809.0,1817.0,-8.0,0.0,62677.0,227830.85,145722.0,5998.0,
FG2301.ZCE,20220614,1809.0,1817.0,1807.0,1814.0,1730.0,1742.0,1765.0,-75.0,-52.0,114743.0,404988.71,154934.0,9212.0,
FG2301.ZCE,20220615,1742.0,1765.0,1750.0,1761.0,1730.0,1745.0,1747.0,-20.0,-18.0,73992.0,258507.64,171605.0,16671.0,
FG2301.ZCE,20220616,1745.0,1747.0,1745.0,1758.0,1737.0,1738.0,1748.0,-9.0,1.0,59434.0,207746.98,180148.0,8543.0,
FG2301.ZCE,20220617,1738.0,1748.0,1732.0,1758.0,1713.0,1752.0,1740.0,4.0,-8.0,81735.0,284487.34,182238.0,2090.0,
FG2301.ZCE,20220620,1752.0,1740.0,1752.0,1778.0,1746.0,1768.0,1765.0,28.0,25.0,86388.0,304938.38,174804.0,-7434.0,
FG2301.ZCE,20220621,1768.0,1765.0,1766.0,1767.0,1688.0,1711.0,1723.0,-54.0,-42.0,118383.0,408023.89,184648.0,9844.0,
FG2301.ZCE,20220622,1711.0,1723.0,1714.0,1729.0,1676.0,1685.0,1702.0,-38.0,-21.0,78536.0,267343.49,186021.0,1373.0,
FG2301.ZCE,20220623,1685.0,1702.0,1685.0,1719.0,1671.0,1711.0,1698.0,9.0,-4.0,87603.0,297432.86,187479.0,1458.0,
FG2301.ZCE,20220624,1711.0,1698.0,1712.0,1719.0,1684.0,1695.0,1699.0,-3.0,1.0,76383.0,259570.83,190705.0,3226.0,
FG2301.ZCE,20220627,1695.0,1699.0,1699.0,1724.0,1682.0,1706.0,1704.0,7.0,5.0,78683.0,268137.79,195514.0,4809.0,
FG2301.ZCE,20220628,1706.0,1704.0,1705.0,1723.0,1688.0,1719.0,1707.0,15.0,3.0,71503.0,244070.9,197059.0,1545.0,
FG2301.ZCE,20220629,1719.0,1707.0,1718.0,1759.0,1710.0,1728.0,1728.0,21.0,21.0,100896.0,348782.07,196827.0,-232.0,
FG2301.ZCE,20220630,1728.0,1728.0,1736.0,1738.0,1707.0,1709.0,1728.0,-19.0,0.0,70299.0,242978.73,203017.0,6190.0,
FG2301.ZCE,20220701,1709.0,1728.0,1705.0,1707.0,1674.0,1683.0,1695.0,-45.0,-33.0,93498.0,316918.27,205751.0,2734.0,
FG2301.ZCE,20220704,1683.0,1695.0,1686.0,1701.0,1644.0,1653.0,1666.0,-42.0,-29.0,115216.0,383828.68,213728.0,7977.0,
FG2301.ZCE,20220705,1653.0,1666.0,1653.0,1671.0,1647.0,1655.0,1658.0,-11.0,-8.0,63865.0,211733.77,214563.0,835.0,
FG2301.ZCE,20220706,1655.0,1658.0,1648.0,1648.0,1605.0,1644.0,1625.0,-14.0,-33.0,107143.0,348271.3,213589.0,-974.0,
FG2301.ZCE,20220707,1644.0,1625.0,1647.0,1656.0,1620.0,1624.0,1640.0,-1.0,15.0,95590.0,313622.46,224730.0,11141.0,
FG2301.ZCE,20220708,1624.0,1640.0,1622.0,1635.0,1594.0,1602.0,1620.0,-38.0,-20.0,104933.0,340078.8,234851.0,10121.0,
FG2301.ZCE,20220711,1602.0,1620.0,1601.0,1615.0,1572.0,1588.0,1590.0,-32.0,-30.0,95466.0,303662.05,238026.0,3175.0,
FG2301.ZCE,20220712,1588.0,1590.0,1585.0,1624.0,1576.0,1585.0,1599.0,-5.0,9.0,123391.0,394641.53,241235.0,3209.0,
FG2301.ZCE,20220713,1585.0,1599.0,1576.0,1600.0,1561.0,1594.0,1586.0,-5.0,-13.0,121004.0,383931.26,242849.0,1614.0,
FG2301.ZCE,20220714,1594.0,1586.0,1580.0,1602.0,1557.0,1562.0,1581.0,-24.0,-5.0,90524.0,286177.17,251019.0,8170.0,
FG2301.ZCE,20220715,1562.0,1581.0,1550.0,1569.0,1534.0,1544.0,1552.0,-37.0,-29.0,122344.0,379710.09,263767.0,12748.0,
FG2301.ZCE,20220718,1544.0,1552.0,1548.0,1593.0,1546.0,1590.0,1573.0,38.0,21.0,110350.0,347079.68,261294.0,-2473.0,
FG2301.ZCE,20220719,1590.0,1573.0,1589.0,1627.0,1555.0,1557.0,1592.0,-16.0,19.0,173186.0,551453.65,264410.0,3116.0,
FG2301.ZCE,20220720,1557.0,1592.0,1551.0,1576.0,1528.0,1549.0,1548.0,-43.0,-44.0,200201.0,619975.22,291585.0,27175.0,
FG2301.ZCE,20220721,1549.0,1548.0,1548.0,1557.0,1482.0,1482.0,1514.0,-66.0,-34.0,201136.0,609047.65,302166.0,10581.0,
FG2301.ZCE,20220722,1482.0,1514.0,1472.0,1493.0,1455.0,1463.0,1473.0,-51.0,-41.0,170077.0,501141.06,298071.0,-4095.0,
FG2301.ZCE,20220725,1463.0,1473.0,1464.0,1507.0,1464.0,1497.0,1493.0,24.0,20.0,184591.0,551009.98,296145.0,-1926.0,
FG2301.ZCE,20220726,1497.0,1493.0,1500.0,1506.0,1479.0,1483.0,1491.0,-10.0,-2.0,145655.0,434457.45,314649.0,18504.0,
FG2301.ZCE,20220727,1483.0,1491.0,1487.0,1490.0,1466.0,1482.0,1478.0,-9.0,-13.0,133671.0,395248.94,329924.0,15275.0,
FG2301.ZCE,20220728,1482.0,1478.0,1484.0,1526.0,1480.0,1522.0,1507.0,44.0,29.0,181184.0,545951.75,329328.0,-596.0,
FG2301.ZCE,20220729,1522.0,1507.0,1519.0,1602.0,1507.0,1552.0,1561.0,45.0,54.0,520919.0,1626383.74,354423.0,25095.0,
FG2301.ZCE,20220801,1552.0,1561.0,1553.0,1590.0,1532.0,1543.0,1562.0,-18.0,1.0,370130.0,1155991.71,374951.0,20528.0,
FG2301.ZCE,20220802,1543.0,1562.0,1540.0,1573.0,1534.0,1566.0,1555.0,4.0,-7.0,338788.0,1053583.44,370423.0,-4528.0,
FG2301.ZCE,20220803,1566.0,1555.0,1572.0,1593.0,1552.0,1572.0,1577.0,17.0,22.0,389109.0,1227519.23,406660.0,36237.0,
FG2301.ZCE,20220804,1572.0,1577.0,1582.0,1587.0,1560.0,1573.0,1576.0,-4.0,-1.0,374908.0,1181690.6,438393.0,31733.0,
FG2301.ZCE,20220805,1573.0,1576.0,1581.0,1587.0,1545.0,1570.0,1565.0,-6.0,-11.0,409085.0,1280743.81,471057.0,32664.0,
FG2301.ZCE,20220808,1570.0,1565.0,1568.0,1614.0,1557.0,1605.0,1591.0,40.0,26.0,567655.0,1805822.83,542465.0,71408.0,
FG2301.ZCE,20220809,1605.0,1591.0,1600.0,1617.0,1588.0,1602.0,1603.0,11.0,12.0,459100.0,1471485.24,579830.0,37365.0,
FG2301.ZCE,20220810,1602.0,1603.0,1613.0,1613.0,1547.0,1556.0,1571.0,-47.0,-32.0,665635.0,2091824.24,629003.0,49173.0,
FG2301.ZCE,20220811,1556.0,1571.0,1562.0,1594.0,1521.0,1591.0,1555.0,20.0,-16.0,1099859.0,3420209.34,661036.0,32033.0,
FG2301.ZCE,20220812,1591.0,1555.0,1599.0,1602.0,1553.0,1570.0,1577.0,15.0,22.0,872609.0,2752973.91,705705.0,44669.0,
FG2301.ZCE,20220815,1570.0,1577.0,1562.0,1585.0,1526.0,1529.0,1554.0,-48.0,-23.0,987571.0,3069351.74,770145.0,64440.0,
FG2301.ZCE,20220816,1529.0,1554.0,1511.0,1533.0,1509.0,1517.0,1521.0,-37.0,-33.0,724721.0,2204126.53,829339.0,59194.0,
FG2301.ZCE,20220817,1517.0,1521.0,1515.0,1522.0,1467.0,1483.0,1492.0,-38.0,-29.0,1045276.0,3119503.57,857654.0,28315.0,
FG2301.ZCE,20220818,1483.0,1492.0,1480.0,1502.0,1458.0,1461.0,1484.0,-31.0,-8.0,861513.0,2556790.31,883730.0,26076.0,
FG2301.ZCE,20220819,1461.0,1484.0,1463.0,1471.0,1432.0,1440.0,1451.0,-44.0,-33.0,1019579.0,2958802.36,924616.0,40886.0,
FG2301.ZCE,20220822,1440.0,1451.0,1445.0,1492.0,1442.0,1486.0,1472.0,35.0,21.0,940027.0,2767587.05,870062.0,-54554.0,
FG2301.ZCE,20220823,1486.0,1472.0,1486.0,1491.0,1459.0,1468.0,1472.0,-4.0,0.0,926584.0,2728723.82,918732.0,48670.0,
FG2301.ZCE,20220824,1468.0,1472.0,1464.0,1483.0,1462.0,1473.0,1473.0,1.0,1.0,708024.0,2086095.42,905620.0,-13112.0,
FG2301.ZCE,20220825,1473.0,1473.0,1470.0,1490.0,1452.0,1458.0,1470.0,-15.0,-3.0,1030241.0,3029535.69,979193.0,73573.0,
FG2301.ZCE,20220826,1458.0,1470.0,1458.0,1472.0,1443.0,1469.0,1459.0,-1.0,-11.0,748102.0,2182479.08,960878.0,-18315.0,
FG2301.ZCE,20220829,1469.0,1459.0,1466.0,1480.0,1448.0,1457.0,1466.0,-2.0,7.0,799827.0,2344551.24,967619.0,6741.0,
FG2301.ZCE,20220830,1457.0,1466.0,1460.0,1462.0,1415.0,1423.0,1436.0,-43.0,-30.0,870810.0,2500998.19,1050074.0,82455.0,
FG2301.ZCE,20220831,1423.0,1436.0,1418.0,1473.0,1418.0,1460.0,1449.0,24.0,13.0,1091293.0,3162760.74,931661.0,-118413.0,
FG2301.ZCE,20220901,1460.0,1449.0,1460.0,1470.0,1434.0,1440.0,1451.0,-9.0,2.0,802397.0,2328699.87,954006.0,22345.0,
FG2301.ZCE,20220902,1440.0,1451.0,1436.0,1440.0,1402.0,1429.0,1423.0,-22.0,-28.0,1025472.0,2918269.43,956262.0,2256.0,
FG2301.ZCE,20220905,1429.0,1423.0,1432.0,1467.0,1428.0,1460.0,1447.0,37.0,24.0,868179.0,2512283.6,913356.0,-42906.0,
FG2301.ZCE,20220906,1460.0,1447.0,1461.0,1479.0,1448.0,1473.0,1461.0,26.0,14.0,1006898.0,2943125.74,913482.0,126.0,
FG2301.ZCE,20220907,1473.0,1461.0,1466.0,1477.0,1456.0,1465.0,1465.0,4.0,4.0,789861.0,2314824.57,877383.0,-36099.0,
FG2301.ZCE,20220908,1465.0,1465.0,1473.0,1499.0,1469.0,1487.0,1488.0,22.0,23.0,1022668.0,3042870.98,893656.0,16273.0,
FG2301.ZCE,20220909,1487.0,1488.0,1486.0,1517.0,1482.0,1515.0,1497.0,27.0,9.0,1009602.0,3022870.48,846157.0,-47499.0,
FG2301.ZCE,20220913,1515.0,1497.0,1525.0,1536.0,1506.0,1513.0,1518.0,16.0,21.0,596798.0,1811751.04,875942.0,29785.0,
FG2301.ZCE,20220914,1513.0,1518.0,1515.0,1524.0,1487.0,1501.0,1503.0,-17.0,-15.0,758824.0,2280624.42,835943.0,-39999.0,
FG2301.ZCE,20220915,1501.0,1503.0,1509.0,1520.0,1486.0,1497.0,1506.0,-6.0,3.0,834460.0,2513631.32,854164.0,18221.0,
FG2301.ZCE,20220916,1497.0,1506.0,1494.0,1501.0,1474.0,1484.0,1486.0,-22.0,-20.0,696546.0,2070820.93,837906.0,-16258.0,
FG2301.ZCE,20220919,1484.0,1486.0,1486.0,1517.0,1484.0,1496.0,1503.0,10.0,17.0,772225.0,2321213.83,826400.0,-11506.0,
FG2301.ZCE,20220920,1496.0,1503.0,1493.0,1507.0,1480.0,1485.0,1496.0,-18.0,-7.0,690380.0,2066143.8,838963.0,12563.0,
FG2301.ZCE,20220921,1485.0,1496.0,1485.0,1487.0,1467.0,1479.0,1478.0,-17.0,-18.0,677107.0,2001649.22,831709.0,-7254.0,
FG2301.ZCE,20220922,1479.0,1478.0,1485.0,1515.0,1475.0,1509.0,1496.0,31.0,18.0,982575.0,2938890.75,818126.0,-13583.0,
FG2301.ZCE,20220923,1509.0,1496.0,1518.0,1524.0,1500.0,1509.0,1513.0,13.0,17.0,735484.0,2226074.11,812974.0,-5152.0,
FG2301.ZCE,20220926,1509.0,1513.0,1499.0,1518.0,1485.0,1514.0,1502.0,1.0,-11.0,989105.0,2971638.57,794602.0,-18372.0,
FG2301.ZCE,20220927,1514.0,1502.0,1513.0,1540.0,1510.0,1536.0,1522.0,34.0,20.0,781900.0,2380087.57,800279.0,5677.0,
FG2301.ZCE,20220928,1536.0,1522.0,1540.0,1548.0,1528.0,1534.0,1540.0,12.0,18.0,687912.0,2118369.27,791950.0,-8329.0,
FG2301.ZCE,20220929,1534.0,1540.0,1540.0,1542.0,1493.0,1512.0,1515.0,-28.0,-25.0,914234.0,2770729.06,735704.0,-56246.0,
FG2301.ZCE,20220930,1512.0,1515.0,1513.0,1521.0,1495.0,1506.0,1507.0,-9.0,-8.0,550271.0,1659008.88,697316.0,-38388.0,
FG2301.ZCE,20221010,1506.0,1507.0,1522.0,1563.0,1515.0,1554.0,1545.0,47.0,38.0,696010.0,2149995.56,759663.0,62347.0,
FG2301.ZCE,20221011,1554.0,1545.0,1559.0,1564.0,1530.0,1532.0,1547.0,-13.0,2.0,710007.0,2196540.22,778762.0,19099.0,
FG2301.ZCE,20221012,1532.0,1547.0,1537.0,1544.0,1518.0,1537.0,1533.0,-10.0,-14.0,688363.0,2109883.05,776352.0,-2410.0,
FG2301.ZCE,20221013,1537.0,1533.0,1534.0,1548.0,1503.0,1510.0,1523.0,-23.0,-10.0,840786.0,2561819.87,806984.0,30632.0,
FG2301.ZCE,20221014,1510.0,1523.0,1505.0,1532.0,1500.0,1526.0,1519.0,3.0,-4.0,573258.0,1742062.83,799280.0,-7704.0,
FG2301.ZCE,20221017,1526.0,1519.0,1525.0,1533.0,1483.0,1493.0,1506.0,-26.0,-13.0,767793.0,2311960.65,809736.0,10456.0,
FG2301.ZCE,20221018,1493.0,1506.0,1493.0,1496.0,1473.0,1487.0,1485.0,-19.0,-21.0,653130.0,1939779.94,776546.0,-33190.0,
FG2301.ZCE,20221019,1487.0,1485.0,1487.0,1490.0,1454.0,1460.0,1474.0,-25.0,-11.0,573734.0,1691275.73,806393.0,29847.0,
FG2301.ZCE,20221020,1460.0,1474.0,1460.0,1472.0,1454.0,1460.0,1464.0,-14.0,-10.0,490713.0,1437285.1,794166.0,-12227.0,
FG2301.ZCE,20221021,1460.0,1464.0,1458.0,1472.0,1448.0,1458.0,1461.0,-6.0,-3.0,622765.0,1819688.47,780950.0,-13216.0,
FG2301.ZCE,20221024,1458.0,1461.0,1458.0,1475.0,1429.0,1432.0,1453.0,-29.0,-8.0,744056.0,2162790.62,822605.0,41655.0,
FG2301.ZCE,20221025,1432.0,1453.0,1435.0,1438.0,1405.0,1407.0,1416.0,-46.0,-37.0,724670.0,2052892.79,867893.0,45288.0,
FG2301.ZCE,20221026,1407.0,1416.0,1405.0,1415.0,1395.0,1403.0,1408.0,-13.0,-8.0,557759.0,1570519.56,874135.0,6242.0,
FG2301.ZCE,20221027,1403.0,1408.0,1405.0,1411.0,1382.0,1385.0,1399.0,-23.0,-9.0,603412.0,1688620.47,904839.0,30704.0,
FG2301.ZCE,20221028,1385.0,1399.0,1385.0,1403.0,1385.0,1399.0,1396.0,0.0,-3.0,672991.0,1878400.38,832301.0,-72538.0,
FG2301.ZCE,20221031,1399.0,1396.0,1396.0,1407.0,1339.0,1346.0,1371.0,-50.0,-25.0,934925.0,2564096.58,825812.0,-6489.0,
FG2301.ZCE,20221101,1346.0,1371.0,1349.0,1364.0,1338.0,1358.0,1352.0,-13.0,-19.0,606736.0,1640744.85,816600.0,-9212.0,
FG2301.ZCE,20221102,1358.0,1352.0,1362.0,1367.0,1332.0,1354.0,1349.0,2.0,-3.0,957077.0,2581307.77,821250.0,4650.0,
FG2301.ZCE,20221103,1354.0,1349.0,1354.0,1363.0,1342.0,1355.0,1354.0,6.0,5.0,654941.0,1773424.97,818519.0,-2731.0,
FG2301.ZCE,20221104,1355.0,1354.0,1349.0,1400.0,1349.0,1393.0,1379.0,39.0,25.0,920333.0,2538243.84,761595.0,-56924.0,
FG2301.ZCE,20221107,1393.0,1379.0,1405.0,1410.0,1361.0,1370.0,1381.0,-9.0,2.0,1013333.0,2799055.14,807941.0,46346.0,
FG2301.ZCE,20221108,1370.0,1381.0,1369.0,1391.0,1364.0,1382.0,1377.0,1.0,-4.0,740173.0,2039082.25,808966.0,1025.0,
FG2301.ZCE,20221109,1382.0,1377.0,1385.0,1399.0,1372.0,1392.0,1386.0,15.0,9.0,733186.0,2031766.73,789723.0,-19243.0,
FG2301.ZCE,20221110,1392.0,1386.0,1389.0,1400.0,1366.0,1381.0,1380.0,-5.0,-6.0,741859.0,2047703.52,774464.0,-15259.0,
FG2301.ZCE,20221111,1381.0,1380.0,1376.0,1408.0,1375.0,1393.0,1392.0,13.0,12.0,879029.0,2447027.54,749599.0,-24865.0,
FG2301.ZCE,20221114,1393.0,1392.0,1396.0,1426.0,1382.0,1394.0,1403.0,2.0,11.0,1093125.0,3066581.03,778231.0,28632.0,
FG2301.ZCE,20221115,1394.0,1403.0,1394.0,1421.0,1391.0,1415.0,1409.0,12.0,6.0,747543.0,2106749.14,726044.0,-52187.0,
FG2301.ZCE,20221116,1415.0,1409.0,1419.0,1423.0,1404.0,1415.0,1414.0,6.0,5.0,555265.0,1570351.66,712429.0,-13615.0,
FG2301.ZCE,20221117,1415.0,1414.0,1412.0,1422.0,1366.0,1379.0,1384.0,-35.0,-30.0,1099373.0,3043493.54,781675.0,69246.0,
FG2301.ZCE,20221118,1379.0,1384.0,1375.0,1380.0,1350.0,1366.0,1365.0,-18.0,-19.0,772138.0,2108275.02,785443.0,3768.0,
FG2301.ZCE,20221121,1366.0,1365.0,1366.0,1383.0,1355.0,1372.0,1371.0,7.0,6.0,726534.0,1991894.76,733107.0,-52336.0,
FG2301.ZCE,20221122,1372.0,1371.0,1372.0,1379.0,1356.0,1364.0,1368.0,-7.0,-3.0,615612.0,1684659.12,751011.0,17904.0,
FG2301.ZCE,20221123,1364.0,1368.0,1367.0,1393.0,1363.0,1379.0,1378.0,11.0,10.0,690009.0,1901854.72,704772.0,-46239.0,
FG2301.ZCE,20221124,1379.0,1378.0,1379.0,1396.0,1372.0,1386.0,1385.0,8.0,7.0,630241.0,1746021.84,677574.0,-27198.0,
FG2301.ZCE,20221125,1386.0,1385.0,1388.0,1434.0,1384.0,1429.0,1406.0,44.0,21.0,811411.0,2281991.45,646779.0,-30795.0,
FG2301.ZCE,20221128,1429.0,1406.0,1431.0,1444.0,1397.0,1408.0,1417.0,2.0,11.0,1043216.0,2955662.19,650452.0,3673.0,
FG2301.ZCE,20221129,1408.0,1417.0,1410.0,1422.0,1403.0,1406.0,1412.0,-11.0,-5.0,595732.0,1682778.81,662698.0,12246.0,
FG2301.ZCE,20221130,1406.0,1412.0,1404.0,1408.0,1376.0,1386.0,1388.0,-26.0,-24.0,656251.0,1821603.23,681641.0,18943.0,
FG2301.ZCE,20221201,1386.0,1388.0,1390.0,1406.0,1381.0,1384.0,1392.0,-4.0,4.0,602000.0,1676112.58,671287.0,-10354.0,
FG2301.ZCE,20221202,1384.0,1392.0,1386.0,1404.0,1384.0,1393.0,1393.0,1.0,1.0,502804.0,1400466.61,656391.0,-14896.0,
FG2301.ZCE,20221205,1393.0,1393.0,1395.0,1411.0,1382.0,1402.0,1398.0,9.0,5.0,639608.0,1788297.79,594137.0,-62254.0,
FG2301.ZCE,20221206,1402.0,1398.0,1406.0,1419.0,1394.0,1413.0,1406.0,15.0,8.0,453863.0,1276700.02,563300.0,-30837.0,
FG2301.ZCE,20221207,1413.0,1406.0,1418.0,1422.0,1387.0,1395.0,1407.0,-11.0,1.0,493739.0,1389776.1,536461.0,-26839.0,
FG2301.ZCE,20221208,1395.0,1407.0,1392.0,1406.0,1380.0,1405.0,1392.0,-2.0,-15.0,412924.0,1149269.0,504522.0,-31939.0,
FG2301.ZCE,20221209,1405.0,1392.0,1416.0,1450.0,1409.0,1440.0,1428.0,48.0,36.0,564252.0,1611020.4,420751.0,-83771.0,
FG2301.ZCE,20221212,1440.0,1428.0,1447.0,1474.0,1435.0,1439.0,1455.0,11.0,27.0,428814.0,1248223.79,315423.0,-105328.0,
FG2301.ZCE,20221213,1439.0,1455.0,1444.0,1469.0,1442.0,1466.0,1456.0,11.0,1.0,180121.0,524681.01,270560.0,-44863.0,
FG2301.ZCE,20221214,1466.0,1456.0,1468.0,1498.0,1468.0,1497.0,1486.0,41.0,30.0,193599.0,575356.0,224161.0,-46399.0,
FG2301.ZCE,20221215,1497.0,1486.0,1505.0,1547.0,1505.0,1531.0,1529.0,45.0,43.0,241478.0,738265.37,179723.0,-44438.0,
FG2301.ZCE,20221216,1531.0,1529.0,1531.0,1538.0,1466.0,1482.0,1501.0,-47.0,-28.0,171836.0,515949.97,151648.0,-28075.0,
FG2301.ZCE,20221219,1482.0,1501.0,1475.0,1482.0,1453.0,1457.0,1467.0,-44.0,-34.0,103849.0,304647.38,138395.0,-13253.0,
FG2301.ZCE,20221220,1457.0,1467.0,1462.0,1475.0,1444.0,1462.0,1460.0,-5.0,-7.0,54071.0,157838.34,127897.0,-10498.0,
FG2301.ZCE,20221221,1462.0,1460.0,1458.0,1490.0,1458.0,1481.0,1473.0,21.0,13.0,51575.0,151980.0,111831.0,-16066.0,
FG2301.ZCE,20221222,1481.0,1473.0,1482.0,1485.0,1457.0,1460.0,1469.0,-13.0,-4.0,40746.0,119713.9,101373.0,-10458.0,
FG2301.ZCE,20221223,1460.0,1469.0,1461.0,1474.0,1450.0,1465.0,1463.0,-4.0,-6.0,31774.0,92939.77,91339.0,-10034.0,
FG2301.ZCE,20221226,1465.0,1463.0,1465.0,1480.0,1461.0,1477.0,1474.0,14.0,11.0,40354.0,118934.76,74431.0,-16908.0,
FG2301.ZCE,20221227,1477.0,1474.0,1485.0,1534.0,1482.0,1526.0,1510.0,52.0,36.0,49446.0,149356.07,53082.0,-21349.0,
FG2301.ZCE,20221228,1526.0,1510.0,1523.0,1543.0,1505.0,1524.0,1522.0,14.0,12.0,27869.0,84848.11,43959.0,-9123.0,
FG2301.ZCE,20221229,1524.0,1522.0,1520.0,1533.0,1491.0,1493.0,1509.0,-29.0,-13.0,20469.0,61775.46,35020.0,-8939.0,
FG2301.ZCE,20221230,1493.0,1509.0,1491.0,1569.0,1471.0,1561.0,1501.0,52.0,-8.0,42883.0,128715.59,3214.0,-31806.0,
FG2301.ZCE,20230103,1561.0,1501.0,1560.0,1600.0,1555.0,1591.0,1579.0,90.0,78.0,1589.0,5019.32,1641.0,-1573.0,
FG2301.ZCE,20230104,1591.0,1579.0,1596.0,1596.0,1555.0,1562.0,1577.0,-17.0,-2.0,336.0,1059.82,1308.0,-333.0,
FG2301.ZCE,20230105,1562.0,1577.0,1552.0,1570.0,1513.0,1553.0,1534.0,-24.0,-43.0,145.0,444.96,1249.0,-59.0,
FG2301.ZCE,20230106,1553.0,1534.0,1572.0,1585.0,1540.0,1585.0,1570.0,51.0,36.0,38.0,119.31,1214.0,-35.0,
FG2301.ZCE,20230109,1585.0,1570.0,1570.0,1570.0,1565.0,1570.0,1569.0,0.0,-1.0,18.0,56.49,1199.0,-15.0,
FG2301.ZCE,20230110,1570.0,1569.0,1550.0,1553.0,1550.0,1550.0,1552.0,-19.0,-17.0,31.0,96.22,1168.0,-31.0,
FG2301.ZCE,20230111,1550.0,1552.0,1533.0,1533.0,1533.0,1533.0,1533.0,-19.0,-19.0,4.0,12.26,1167.0,-1.0,
FG2301.ZCE,20230112,1533.0,1533.0,1505.0,1505.0,1501.0,1501.0,1503.0,-32.0,-30.0,4.0,12.02,1165.0,-2.0,
FG2301.ZCE,20230113,1501.0,1503.0,1510.0,1510.0,1448.0,1500.0,1462.0,-3.0,-41.0,20.0,58.49,1164.0,-1.0,
FG2301.ZCE,20230116,1500.0,1462.0,1426.0,1443.0,1426.0,1435.0,1433.0,-27.0,-29.0,419.0,1200.86,0.0,-1164.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2301.ZCE 20220118 2089.0 2060.0 2060.0 1996.0 2019.0 2025.0 -70.0 -64.0 605.0 2450.17 442.0
3 FG2301.ZCE 20220119 2019.0 2025.0 2035.0 2070.0 2020.0 2024.0 2047.0 -1.0 22.0 1857.0 7601.72 1937.0 1495.0
4 FG2301.ZCE 20220120 2024.0 2047.0 2035.0 2035.0 2000.0 2013.0 2012.0 -34.0 -35.0 730.0 2937.48 2397.0 460.0
5 FG2301.ZCE 20220121 2013.0 2012.0 2020.0 2085.0 2006.0 2070.0 2044.0 58.0 32.0 1034.0 4226.7 2892.0 495.0
6 FG2301.ZCE 20220124 2070.0 2044.0 2070.0 2070.0 2000.0 2026.0 2032.0 -18.0 -12.0 1121.0 4555.29 3735.0 843.0
7 FG2301.ZCE 20220125 2026.0 2032.0 2002.0 2020.0 1954.0 2005.0 1987.0 -27.0 -45.0 656.0 2607.49 3866.0 131.0
8 FG2301.ZCE 20220126 2005.0 1987.0 2023.0 2023.0 1984.0 2013.0 2006.0 26.0 19.0 303.0 1215.41 3913.0 47.0
9 FG2301.ZCE 20220127 2013.0 2006.0 2016.0 2082.0 2016.0 2070.0 2055.0 64.0 49.0 645.0 2651.58 4093.0 180.0
10 FG2301.ZCE 20220128 2070.0 2055.0 2082.0 2111.0 2048.0 2095.0 2078.0 40.0 23.0 423.0 1758.02 4110.0 17.0
11 FG2301.ZCE 20220207 2095.0 2078.0 2088.0 2217.0 2088.0 2194.0 2187.0 116.0 109.0 353.0 1544.33 4105.0 -5.0
12 FG2301.ZCE 20220208 2194.0 2187.0 2189.0 2213.0 2164.0 2179.0 2185.0 -8.0 -2.0 3734.0 16317.05 7248.0 3143.0
13 FG2301.ZCE 20220209 2179.0 2185.0 2179.0 2185.0 2110.0 2149.0 2154.0 -36.0 -31.0 12416.0 53489.6 19052.0 11804.0
14 FG2301.ZCE 20220210 2149.0 2154.0 2142.0 2294.0 2130.0 2230.0 2201.0 76.0 47.0 3861.0 16999.44 21515.0 2463.0
15 FG2301.ZCE 20220211 2230.0 2201.0 2239.0 2295.0 2065.0 2083.0 2152.0 -118.0 -49.0 3222.0 13869.42 23303.0 1788.0
16 FG2301.ZCE 20220214 2083.0 2152.0 2106.0 2206.0 2071.0 2156.0 2138.0 4.0 -14.0 4684.0 20032.71 23737.0 434.0
17 FG2301.ZCE 20220215 2156.0 2138.0 2134.0 2134.0 2039.0 2092.0 2099.0 -46.0 -39.0 3795.0 15929.0 24573.0 836.0
18 FG2301.ZCE 20220216 2092.0 2099.0 2098.0 2142.0 2084.0 2093.0 2110.0 -6.0 11.0 5816.0 24541.38 28619.0 4046.0
19 FG2301.ZCE 20220217 2093.0 2110.0 2095.0 2160.0 1992.0 1994.0 2030.0 -116.0 -80.0 6800.0 27604.53 33471.0 4852.0
20 FG2301.ZCE 20220218 1994.0 2030.0 1981.0 2020.0 1959.0 1971.0 1985.0 -59.0 -45.0 8236.0 32705.04 38867.0 5396.0
21 FG2301.ZCE 20220221 1971.0 1985.0 1979.0 1999.0 1920.0 1990.0 1971.0 5.0 -14.0 5637.0 22225.52 41555.0 2688.0
22 FG2301.ZCE 20220222 1990.0 1971.0 1978.0 2019.0 1945.0 1948.0 1985.0 -23.0 14.0 2384.0 9462.46 41670.0 115.0
23 FG2301.ZCE 20220223 1948.0 1985.0 1945.0 1978.0 1945.0 1961.0 1962.0 -24.0 -23.0 1402.0 5501.49 41824.0 154.0
24 FG2301.ZCE 20220224 1961.0 1962.0 1956.0 1970.0 1920.0 1931.0 1944.0 -31.0 -18.0 3059.0 11894.3 42317.0 493.0
25 FG2301.ZCE 20220225 1931.0 1944.0 1929.0 1943.0 1788.0 1838.0 1854.0 -106.0 -90.0 8012.0 29712.89 42105.0 -212.0
26 FG2301.ZCE 20220228 1838.0 1854.0 1840.0 1869.0 1813.0 1837.0 1841.0 -17.0 -13.0 6137.0 22600.03 45214.0 3109.0
27 FG2301.ZCE 20220301 1837.0 1841.0 1842.0 1911.0 1813.0 1894.0 1863.0 53.0 22.0 5593.0 20834.93 46671.0 1457.0
28 FG2301.ZCE 20220302 1894.0 1863.0 1903.0 1964.0 1878.0 1901.0 1907.0 38.0 44.0 11736.0 44752.66 52932.0 6261.0
29 FG2301.ZCE 20220303 1901.0 1907.0 1906.0 1925.0 1862.0 1893.0 1892.0 -14.0 -15.0 6025.0 22797.86 53142.0 210.0
30 FG2301.ZCE 20220304 1893.0 1892.0 1891.0 1925.0 1864.0 1919.0 1899.0 27.0 7.0 9401.0 35700.95 53153.0 11.0
31 FG2301.ZCE 20220307 1919.0 1899.0 1920.0 2008.0 1913.0 1960.0 1958.0 61.0 59.0 9367.0 36680.97 54309.0 1156.0
32 FG2301.ZCE 20220308 1960.0 1958.0 1951.0 1976.0 1842.0 1940.0 1931.0 -18.0 -27.0 12874.0 49713.97 51992.0 -2317.0
33 FG2301.ZCE 20220309 1940.0 1931.0 1931.0 1952.0 1884.0 1886.0 1923.0 -45.0 -8.0 8394.0 32282.84 52568.0 576.0
34 FG2301.ZCE 20220310 1886.0 1923.0 1885.0 1997.0 1877.0 1989.0 1964.0 66.0 41.0 10918.0 42881.83 50995.0 -1573.0
35 FG2301.ZCE 20220311 1989.0 1964.0 1988.0 2036.0 1963.0 1991.0 2000.0 27.0 36.0 8255.0 33014.86 51516.0 521.0
36 FG2301.ZCE 20220314 1991.0 2000.0 1980.0 2008.0 1903.0 1910.0 1951.0 -90.0 -49.0 10446.0 40766.36 54316.0 2800.0
37 FG2301.ZCE 20220315 1910.0 1951.0 1905.0 1928.0 1868.0 1870.0 1900.0 -81.0 -51.0 8642.0 32836.05 55429.0 1113.0
38 FG2301.ZCE 20220316 1870.0 1900.0 1870.0 1930.0 1856.0 1920.0 1891.0 20.0 -9.0 6480.0 24511.13 55565.0 136.0
39 FG2301.ZCE 20220317 1920.0 1891.0 1928.0 1930.0 1888.0 1920.0 1912.0 29.0 21.0 6787.0 25950.26 54468.0 -1097.0
40 FG2301.ZCE 20220318 1920.0 1912.0 1922.0 1931.0 1886.0 1926.0 1910.0 14.0 -2.0 6029.0 23029.71 54786.0 318.0
41 FG2301.ZCE 20220321 1926.0 1910.0 1923.0 1928.0 1860.0 1881.0 1892.0 -29.0 -18.0 9498.0 35933.26 56202.0 1416.0
42 FG2301.ZCE 20220322 1881.0 1892.0 1872.0 1903.0 1863.0 1882.0 1885.0 -10.0 -7.0 5597.0 21102.13 55667.0 -535.0
43 FG2301.ZCE 20220323 1882.0 1885.0 1883.0 1915.0 1874.0 1913.0 1894.0 28.0 9.0 6935.0 26263.96 55914.0 247.0
44 FG2301.ZCE 20220324 1913.0 1894.0 1930.0 1968.0 1926.0 1931.0 1949.0 37.0 55.0 13123.0 51147.97 54669.0 -1245.0
45 FG2301.ZCE 20220325 1931.0 1949.0 1934.0 2047.0 1930.0 2031.0 1992.0 82.0 43.0 15342.0 61109.95 55726.0 1057.0
46 FG2301.ZCE 20220328 2031.0 1992.0 2005.0 2033.0 1989.0 2004.0 2014.0 12.0 22.0 13041.0 52519.93 56190.0 464.0
47 FG2301.ZCE 20220329 2004.0 2014.0 2004.0 2017.0 1971.0 2013.0 1997.0 -1.0 -17.0 13143.0 52485.02 56941.0 751.0
48 FG2301.ZCE 20220330 2013.0 1997.0 1996.0 2062.0 1972.0 2052.0 2013.0 55.0 16.0 16445.0 66204.41 56486.0 -455.0
49 FG2301.ZCE 20220331 2052.0 2013.0 2064.0 2078.0 2022.0 2046.0 2052.0 33.0 39.0 15414.0 63267.52 55265.0 -1221.0
50 FG2301.ZCE 20220401 2046.0 2052.0 2060.0 2069.0 2008.0 2059.0 2046.0 7.0 -6.0 19058.0 78003.76 52140.0 -3125.0
51 FG2301.ZCE 20220406 2059.0 2046.0 2040.0 2076.0 1992.0 1997.0 2048.0 -49.0 2.0 26721.0 109460.65 65479.0 13339.0
52 FG2301.ZCE 20220407 1997.0 2048.0 2002.0 2006.0 1948.0 1966.0 1977.0 -82.0 -71.0 18358.0 72587.8 69058.0 3579.0
53 FG2301.ZCE 20220408 1966.0 1977.0 1972.0 1988.0 1958.0 1984.0 1975.0 7.0 -2.0 15245.0 60223.6 68442.0 -616.0
54 FG2301.ZCE 20220411 1984.0 1975.0 1987.0 1994.0 1943.0 1974.0 1968.0 -1.0 -7.0 15542.0 61163.95 68984.0 542.0
55 FG2301.ZCE 20220412 1974.0 1968.0 1972.0 2031.0 1952.0 2024.0 1998.0 56.0 30.0 17554.0 70131.22 67512.0 -1472.0
56 FG2301.ZCE 20220413 2024.0 1998.0 2023.0 2025.0 1969.0 1974.0 2007.0 -24.0 9.0 22648.0 90925.68 63902.0 -3610.0
57 FG2301.ZCE 20220414 1974.0 2007.0 1981.0 2002.0 1966.0 1980.0 1983.0 -27.0 -24.0 19071.0 75632.06 65771.0 1869.0
58 FG2301.ZCE 20220415 1980.0 1983.0 1979.0 1998.0 1945.0 1957.0 1974.0 -26.0 -9.0 19838.0 78318.59 69181.0 3410.0
59 FG2301.ZCE 20220418 1957.0 1974.0 1956.0 2011.0 1950.0 1998.0 1983.0 24.0 9.0 15888.0 63001.25 69135.0 -46.0
60 FG2301.ZCE 20220419 1998.0 1983.0 1998.0 2053.0 1993.0 2039.0 2025.0 56.0 42.0 22922.0 92831.45 69352.0 217.0
61 FG2301.ZCE 20220420 2039.0 2025.0 2039.0 2079.0 2018.0 2031.0 2051.0 6.0 26.0 27943.0 114603.23 70702.0 1350.0
62 FG2301.ZCE 20220421 2031.0 2051.0 2031.0 2055.0 2020.0 2034.0 2037.0 -17.0 -14.0 20742.0 84515.36 72453.0 1751.0
63 FG2301.ZCE 20220422 2034.0 2037.0 2031.0 2035.0 1985.0 1988.0 2010.0 -49.0 -27.0 22952.0 92254.16 75588.0 3135.0
64 FG2301.ZCE 20220425 1988.0 2010.0 1982.0 2000.0 1849.0 1849.0 1908.0 -161.0 -102.0 46078.0 175868.88 77556.0 1968.0
65 FG2301.ZCE 20220426 1849.0 1908.0 1850.0 1861.0 1783.0 1805.0 1819.0 -103.0 -89.0 42350.0 154033.44 77661.0 105.0
66 FG2301.ZCE 20220427 1805.0 1819.0 1805.0 1837.0 1793.0 1814.0 1816.0 -5.0 -3.0 42127.0 153002.37 81907.0 4246.0
67 FG2301.ZCE 20220428 1814.0 1816.0 1813.0 1845.0 1777.0 1840.0 1815.0 24.0 -1.0 39786.0 144427.54 80992.0 -915.0
68 FG2301.ZCE 20220429 1840.0 1815.0 1837.0 1849.0 1797.0 1846.0 1821.0 31.0 6.0 32959.0 120051.35 80547.0 -445.0
69 FG2301.ZCE 20220505 1846.0 1821.0 1800.0 1884.0 1800.0 1858.0 1856.0 37.0 35.0 27234.0 101091.33 80915.0 368.0
70 FG2301.ZCE 20220506 1858.0 1856.0 1860.0 1870.0 1815.0 1830.0 1851.0 -26.0 -5.0 37140.0 137480.04 86253.0 5338.0
71 FG2301.ZCE 20220509 1830.0 1851.0 1834.0 1836.0 1785.0 1801.0 1809.0 -50.0 -42.0 41031.0 148478.6 88562.0 2309.0
72 FG2301.ZCE 20220510 1801.0 1809.0 1805.0 1806.0 1713.0 1774.0 1765.0 -35.0 -44.0 63489.0 224144.16 86415.0 -2147.0
73 FG2301.ZCE 20220511 1774.0 1765.0 1780.0 1803.0 1757.0 1790.0 1779.0 25.0 14.0 34126.0 121442.23 86172.0 -243.0
74 FG2301.ZCE 20220512 1790.0 1779.0 1780.0 1794.0 1738.0 1751.0 1766.0 -28.0 -13.0 34851.0 123110.6 86898.0 726.0
75 FG2301.ZCE 20220513 1751.0 1766.0 1748.0 1772.0 1736.0 1760.0 1759.0 -6.0 -7.0 34677.0 121967.25 89007.0 2109.0
76 FG2301.ZCE 20220516 1760.0 1759.0 1760.0 1799.0 1745.0 1790.0 1775.0 31.0 16.0 37647.0 133647.32 92139.0 3132.0
77 FG2301.ZCE 20220517 1790.0 1775.0 1799.0 1806.0 1773.0 1778.0 1789.0 3.0 14.0 32683.0 116921.12 93262.0 1123.0
78 FG2301.ZCE 20220518 1778.0 1789.0 1781.0 1789.0 1751.0 1754.0 1775.0 -35.0 -14.0 37187.0 132007.11 97395.0 4133.0
79 FG2301.ZCE 20220519 1754.0 1775.0 1758.0 1796.0 1734.0 1795.0 1771.0 20.0 -4.0 43120.0 152759.11 97296.0 -99.0
80 FG2301.ZCE 20220520 1795.0 1771.0 1789.0 1822.0 1780.0 1800.0 1801.0 29.0 30.0 57308.0 206368.16 101258.0 3962.0
81 FG2301.ZCE 20220523 1800.0 1801.0 1799.0 1814.0 1770.0 1771.0 1790.0 -30.0 -11.0 44864.0 160655.12 103380.0 2122.0
82 FG2301.ZCE 20220524 1771.0 1790.0 1768.0 1783.0 1758.0 1763.0 1769.0 -27.0 -21.0 37105.0 131287.08 108412.0 5032.0
83 FG2301.ZCE 20220525 1763.0 1769.0 1770.0 1795.0 1766.0 1793.0 1778.0 24.0 9.0 40051.0 142411.69 107752.0 -660.0
84 FG2301.ZCE 20220526 1793.0 1778.0 1792.0 1817.0 1775.0 1811.0 1797.0 33.0 19.0 45554.0 163747.82 107297.0 -455.0
85 FG2301.ZCE 20220527 1811.0 1797.0 1813.0 1838.0 1802.0 1808.0 1822.0 11.0 25.0 42111.0 153447.18 110147.0 2850.0
86 FG2301.ZCE 20220530 1808.0 1822.0 1808.0 1856.0 1800.0 1828.0 1831.0 6.0 9.0 68764.0 251860.31 117681.0 7534.0
87 FG2301.ZCE 20220531 1828.0 1831.0 1821.0 1846.0 1814.0 1827.0 1829.0 -4.0 -2.0 72930.0 266833.72 131526.0 13845.0
88 FG2301.ZCE 20220601 1827.0 1829.0 1830.0 1858.0 1816.0 1842.0 1835.0 13.0 6.0 60494.0 222023.32 133788.0 2262.0
89 FG2301.ZCE 20220602 1842.0 1835.0 1842.0 1845.0 1816.0 1834.0 1831.0 -1.0 -4.0 42489.0 155564.17 135543.0 1755.0
90 FG2301.ZCE 20220606 1834.0 1831.0 1840.0 1873.0 1828.0 1839.0 1851.0 8.0 20.0 55224.0 204410.61 142442.0 6899.0
91 FG2301.ZCE 20220607 1839.0 1851.0 1843.0 1871.0 1838.0 1859.0 1857.0 8.0 6.0 57665.0 214177.87 143317.0 875.0
92 FG2301.ZCE 20220608 1859.0 1857.0 1859.0 1879.0 1851.0 1871.0 1863.0 14.0 6.0 49000.0 182598.01 141946.0 -1371.0
93 FG2301.ZCE 20220609 1871.0 1863.0 1870.0 1881.0 1821.0 1824.0 1856.0 -39.0 -7.0 72185.0 268007.8 138641.0 -3305.0
94 FG2301.ZCE 20220610 1824.0 1856.0 1820.0 1839.0 1797.0 1822.0 1817.0 -34.0 -39.0 67786.0 246349.36 139724.0 1083.0
95 FG2301.ZCE 20220613 1822.0 1817.0 1817.0 1835.0 1805.0 1809.0 1817.0 -8.0 0.0 62677.0 227830.85 145722.0 5998.0
96 FG2301.ZCE 20220614 1809.0 1817.0 1807.0 1814.0 1730.0 1742.0 1765.0 -75.0 -52.0 114743.0 404988.71 154934.0 9212.0
97 FG2301.ZCE 20220615 1742.0 1765.0 1750.0 1761.0 1730.0 1745.0 1747.0 -20.0 -18.0 73992.0 258507.64 171605.0 16671.0
98 FG2301.ZCE 20220616 1745.0 1747.0 1745.0 1758.0 1737.0 1738.0 1748.0 -9.0 1.0 59434.0 207746.98 180148.0 8543.0
99 FG2301.ZCE 20220617 1738.0 1748.0 1732.0 1758.0 1713.0 1752.0 1740.0 4.0 -8.0 81735.0 284487.34 182238.0 2090.0
100 FG2301.ZCE 20220620 1752.0 1740.0 1752.0 1778.0 1746.0 1768.0 1765.0 28.0 25.0 86388.0 304938.38 174804.0 -7434.0
101 FG2301.ZCE 20220621 1768.0 1765.0 1766.0 1767.0 1688.0 1711.0 1723.0 -54.0 -42.0 118383.0 408023.89 184648.0 9844.0
102 FG2301.ZCE 20220622 1711.0 1723.0 1714.0 1729.0 1676.0 1685.0 1702.0 -38.0 -21.0 78536.0 267343.49 186021.0 1373.0
103 FG2301.ZCE 20220623 1685.0 1702.0 1685.0 1719.0 1671.0 1711.0 1698.0 9.0 -4.0 87603.0 297432.86 187479.0 1458.0
104 FG2301.ZCE 20220624 1711.0 1698.0 1712.0 1719.0 1684.0 1695.0 1699.0 -3.0 1.0 76383.0 259570.83 190705.0 3226.0
105 FG2301.ZCE 20220627 1695.0 1699.0 1699.0 1724.0 1682.0 1706.0 1704.0 7.0 5.0 78683.0 268137.79 195514.0 4809.0
106 FG2301.ZCE 20220628 1706.0 1704.0 1705.0 1723.0 1688.0 1719.0 1707.0 15.0 3.0 71503.0 244070.9 197059.0 1545.0
107 FG2301.ZCE 20220629 1719.0 1707.0 1718.0 1759.0 1710.0 1728.0 1728.0 21.0 21.0 100896.0 348782.07 196827.0 -232.0
108 FG2301.ZCE 20220630 1728.0 1728.0 1736.0 1738.0 1707.0 1709.0 1728.0 -19.0 0.0 70299.0 242978.73 203017.0 6190.0
109 FG2301.ZCE 20220701 1709.0 1728.0 1705.0 1707.0 1674.0 1683.0 1695.0 -45.0 -33.0 93498.0 316918.27 205751.0 2734.0
110 FG2301.ZCE 20220704 1683.0 1695.0 1686.0 1701.0 1644.0 1653.0 1666.0 -42.0 -29.0 115216.0 383828.68 213728.0 7977.0
111 FG2301.ZCE 20220705 1653.0 1666.0 1653.0 1671.0 1647.0 1655.0 1658.0 -11.0 -8.0 63865.0 211733.77 214563.0 835.0
112 FG2301.ZCE 20220706 1655.0 1658.0 1648.0 1648.0 1605.0 1644.0 1625.0 -14.0 -33.0 107143.0 348271.3 213589.0 -974.0
113 FG2301.ZCE 20220707 1644.0 1625.0 1647.0 1656.0 1620.0 1624.0 1640.0 -1.0 15.0 95590.0 313622.46 224730.0 11141.0
114 FG2301.ZCE 20220708 1624.0 1640.0 1622.0 1635.0 1594.0 1602.0 1620.0 -38.0 -20.0 104933.0 340078.8 234851.0 10121.0
115 FG2301.ZCE 20220711 1602.0 1620.0 1601.0 1615.0 1572.0 1588.0 1590.0 -32.0 -30.0 95466.0 303662.05 238026.0 3175.0
116 FG2301.ZCE 20220712 1588.0 1590.0 1585.0 1624.0 1576.0 1585.0 1599.0 -5.0 9.0 123391.0 394641.53 241235.0 3209.0
117 FG2301.ZCE 20220713 1585.0 1599.0 1576.0 1600.0 1561.0 1594.0 1586.0 -5.0 -13.0 121004.0 383931.26 242849.0 1614.0
118 FG2301.ZCE 20220714 1594.0 1586.0 1580.0 1602.0 1557.0 1562.0 1581.0 -24.0 -5.0 90524.0 286177.17 251019.0 8170.0
119 FG2301.ZCE 20220715 1562.0 1581.0 1550.0 1569.0 1534.0 1544.0 1552.0 -37.0 -29.0 122344.0 379710.09 263767.0 12748.0
120 FG2301.ZCE 20220718 1544.0 1552.0 1548.0 1593.0 1546.0 1590.0 1573.0 38.0 21.0 110350.0 347079.68 261294.0 -2473.0
121 FG2301.ZCE 20220719 1590.0 1573.0 1589.0 1627.0 1555.0 1557.0 1592.0 -16.0 19.0 173186.0 551453.65 264410.0 3116.0
122 FG2301.ZCE 20220720 1557.0 1592.0 1551.0 1576.0 1528.0 1549.0 1548.0 -43.0 -44.0 200201.0 619975.22 291585.0 27175.0
123 FG2301.ZCE 20220721 1549.0 1548.0 1548.0 1557.0 1482.0 1482.0 1514.0 -66.0 -34.0 201136.0 609047.65 302166.0 10581.0
124 FG2301.ZCE 20220722 1482.0 1514.0 1472.0 1493.0 1455.0 1463.0 1473.0 -51.0 -41.0 170077.0 501141.06 298071.0 -4095.0
125 FG2301.ZCE 20220725 1463.0 1473.0 1464.0 1507.0 1464.0 1497.0 1493.0 24.0 20.0 184591.0 551009.98 296145.0 -1926.0
126 FG2301.ZCE 20220726 1497.0 1493.0 1500.0 1506.0 1479.0 1483.0 1491.0 -10.0 -2.0 145655.0 434457.45 314649.0 18504.0
127 FG2301.ZCE 20220727 1483.0 1491.0 1487.0 1490.0 1466.0 1482.0 1478.0 -9.0 -13.0 133671.0 395248.94 329924.0 15275.0
128 FG2301.ZCE 20220728 1482.0 1478.0 1484.0 1526.0 1480.0 1522.0 1507.0 44.0 29.0 181184.0 545951.75 329328.0 -596.0
129 FG2301.ZCE 20220729 1522.0 1507.0 1519.0 1602.0 1507.0 1552.0 1561.0 45.0 54.0 520919.0 1626383.74 354423.0 25095.0
130 FG2301.ZCE 20220801 1552.0 1561.0 1553.0 1590.0 1532.0 1543.0 1562.0 -18.0 1.0 370130.0 1155991.71 374951.0 20528.0
131 FG2301.ZCE 20220802 1543.0 1562.0 1540.0 1573.0 1534.0 1566.0 1555.0 4.0 -7.0 338788.0 1053583.44 370423.0 -4528.0
132 FG2301.ZCE 20220803 1566.0 1555.0 1572.0 1593.0 1552.0 1572.0 1577.0 17.0 22.0 389109.0 1227519.23 406660.0 36237.0
133 FG2301.ZCE 20220804 1572.0 1577.0 1582.0 1587.0 1560.0 1573.0 1576.0 -4.0 -1.0 374908.0 1181690.6 438393.0 31733.0
134 FG2301.ZCE 20220805 1573.0 1576.0 1581.0 1587.0 1545.0 1570.0 1565.0 -6.0 -11.0 409085.0 1280743.81 471057.0 32664.0
135 FG2301.ZCE 20220808 1570.0 1565.0 1568.0 1614.0 1557.0 1605.0 1591.0 40.0 26.0 567655.0 1805822.83 542465.0 71408.0
136 FG2301.ZCE 20220809 1605.0 1591.0 1600.0 1617.0 1588.0 1602.0 1603.0 11.0 12.0 459100.0 1471485.24 579830.0 37365.0
137 FG2301.ZCE 20220810 1602.0 1603.0 1613.0 1613.0 1547.0 1556.0 1571.0 -47.0 -32.0 665635.0 2091824.24 629003.0 49173.0
138 FG2301.ZCE 20220811 1556.0 1571.0 1562.0 1594.0 1521.0 1591.0 1555.0 20.0 -16.0 1099859.0 3420209.34 661036.0 32033.0
139 FG2301.ZCE 20220812 1591.0 1555.0 1599.0 1602.0 1553.0 1570.0 1577.0 15.0 22.0 872609.0 2752973.91 705705.0 44669.0
140 FG2301.ZCE 20220815 1570.0 1577.0 1562.0 1585.0 1526.0 1529.0 1554.0 -48.0 -23.0 987571.0 3069351.74 770145.0 64440.0
141 FG2301.ZCE 20220816 1529.0 1554.0 1511.0 1533.0 1509.0 1517.0 1521.0 -37.0 -33.0 724721.0 2204126.53 829339.0 59194.0
142 FG2301.ZCE 20220817 1517.0 1521.0 1515.0 1522.0 1467.0 1483.0 1492.0 -38.0 -29.0 1045276.0 3119503.57 857654.0 28315.0
143 FG2301.ZCE 20220818 1483.0 1492.0 1480.0 1502.0 1458.0 1461.0 1484.0 -31.0 -8.0 861513.0 2556790.31 883730.0 26076.0
144 FG2301.ZCE 20220819 1461.0 1484.0 1463.0 1471.0 1432.0 1440.0 1451.0 -44.0 -33.0 1019579.0 2958802.36 924616.0 40886.0
145 FG2301.ZCE 20220822 1440.0 1451.0 1445.0 1492.0 1442.0 1486.0 1472.0 35.0 21.0 940027.0 2767587.05 870062.0 -54554.0
146 FG2301.ZCE 20220823 1486.0 1472.0 1486.0 1491.0 1459.0 1468.0 1472.0 -4.0 0.0 926584.0 2728723.82 918732.0 48670.0
147 FG2301.ZCE 20220824 1468.0 1472.0 1464.0 1483.0 1462.0 1473.0 1473.0 1.0 1.0 708024.0 2086095.42 905620.0 -13112.0
148 FG2301.ZCE 20220825 1473.0 1473.0 1470.0 1490.0 1452.0 1458.0 1470.0 -15.0 -3.0 1030241.0 3029535.69 979193.0 73573.0
149 FG2301.ZCE 20220826 1458.0 1470.0 1458.0 1472.0 1443.0 1469.0 1459.0 -1.0 -11.0 748102.0 2182479.08 960878.0 -18315.0
150 FG2301.ZCE 20220829 1469.0 1459.0 1466.0 1480.0 1448.0 1457.0 1466.0 -2.0 7.0 799827.0 2344551.24 967619.0 6741.0
151 FG2301.ZCE 20220830 1457.0 1466.0 1460.0 1462.0 1415.0 1423.0 1436.0 -43.0 -30.0 870810.0 2500998.19 1050074.0 82455.0
152 FG2301.ZCE 20220831 1423.0 1436.0 1418.0 1473.0 1418.0 1460.0 1449.0 24.0 13.0 1091293.0 3162760.74 931661.0 -118413.0
153 FG2301.ZCE 20220901 1460.0 1449.0 1460.0 1470.0 1434.0 1440.0 1451.0 -9.0 2.0 802397.0 2328699.87 954006.0 22345.0
154 FG2301.ZCE 20220902 1440.0 1451.0 1436.0 1440.0 1402.0 1429.0 1423.0 -22.0 -28.0 1025472.0 2918269.43 956262.0 2256.0
155 FG2301.ZCE 20220905 1429.0 1423.0 1432.0 1467.0 1428.0 1460.0 1447.0 37.0 24.0 868179.0 2512283.6 913356.0 -42906.0
156 FG2301.ZCE 20220906 1460.0 1447.0 1461.0 1479.0 1448.0 1473.0 1461.0 26.0 14.0 1006898.0 2943125.74 913482.0 126.0
157 FG2301.ZCE 20220907 1473.0 1461.0 1466.0 1477.0 1456.0 1465.0 1465.0 4.0 4.0 789861.0 2314824.57 877383.0 -36099.0
158 FG2301.ZCE 20220908 1465.0 1465.0 1473.0 1499.0 1469.0 1487.0 1488.0 22.0 23.0 1022668.0 3042870.98 893656.0 16273.0
159 FG2301.ZCE 20220909 1487.0 1488.0 1486.0 1517.0 1482.0 1515.0 1497.0 27.0 9.0 1009602.0 3022870.48 846157.0 -47499.0
160 FG2301.ZCE 20220913 1515.0 1497.0 1525.0 1536.0 1506.0 1513.0 1518.0 16.0 21.0 596798.0 1811751.04 875942.0 29785.0
161 FG2301.ZCE 20220914 1513.0 1518.0 1515.0 1524.0 1487.0 1501.0 1503.0 -17.0 -15.0 758824.0 2280624.42 835943.0 -39999.0
162 FG2301.ZCE 20220915 1501.0 1503.0 1509.0 1520.0 1486.0 1497.0 1506.0 -6.0 3.0 834460.0 2513631.32 854164.0 18221.0
163 FG2301.ZCE 20220916 1497.0 1506.0 1494.0 1501.0 1474.0 1484.0 1486.0 -22.0 -20.0 696546.0 2070820.93 837906.0 -16258.0
164 FG2301.ZCE 20220919 1484.0 1486.0 1486.0 1517.0 1484.0 1496.0 1503.0 10.0 17.0 772225.0 2321213.83 826400.0 -11506.0
165 FG2301.ZCE 20220920 1496.0 1503.0 1493.0 1507.0 1480.0 1485.0 1496.0 -18.0 -7.0 690380.0 2066143.8 838963.0 12563.0
166 FG2301.ZCE 20220921 1485.0 1496.0 1485.0 1487.0 1467.0 1479.0 1478.0 -17.0 -18.0 677107.0 2001649.22 831709.0 -7254.0
167 FG2301.ZCE 20220922 1479.0 1478.0 1485.0 1515.0 1475.0 1509.0 1496.0 31.0 18.0 982575.0 2938890.75 818126.0 -13583.0
168 FG2301.ZCE 20220923 1509.0 1496.0 1518.0 1524.0 1500.0 1509.0 1513.0 13.0 17.0 735484.0 2226074.11 812974.0 -5152.0
169 FG2301.ZCE 20220926 1509.0 1513.0 1499.0 1518.0 1485.0 1514.0 1502.0 1.0 -11.0 989105.0 2971638.57 794602.0 -18372.0
170 FG2301.ZCE 20220927 1514.0 1502.0 1513.0 1540.0 1510.0 1536.0 1522.0 34.0 20.0 781900.0 2380087.57 800279.0 5677.0
171 FG2301.ZCE 20220928 1536.0 1522.0 1540.0 1548.0 1528.0 1534.0 1540.0 12.0 18.0 687912.0 2118369.27 791950.0 -8329.0
172 FG2301.ZCE 20220929 1534.0 1540.0 1540.0 1542.0 1493.0 1512.0 1515.0 -28.0 -25.0 914234.0 2770729.06 735704.0 -56246.0
173 FG2301.ZCE 20220930 1512.0 1515.0 1513.0 1521.0 1495.0 1506.0 1507.0 -9.0 -8.0 550271.0 1659008.88 697316.0 -38388.0
174 FG2301.ZCE 20221010 1506.0 1507.0 1522.0 1563.0 1515.0 1554.0 1545.0 47.0 38.0 696010.0 2149995.56 759663.0 62347.0
175 FG2301.ZCE 20221011 1554.0 1545.0 1559.0 1564.0 1530.0 1532.0 1547.0 -13.0 2.0 710007.0 2196540.22 778762.0 19099.0
176 FG2301.ZCE 20221012 1532.0 1547.0 1537.0 1544.0 1518.0 1537.0 1533.0 -10.0 -14.0 688363.0 2109883.05 776352.0 -2410.0
177 FG2301.ZCE 20221013 1537.0 1533.0 1534.0 1548.0 1503.0 1510.0 1523.0 -23.0 -10.0 840786.0 2561819.87 806984.0 30632.0
178 FG2301.ZCE 20221014 1510.0 1523.0 1505.0 1532.0 1500.0 1526.0 1519.0 3.0 -4.0 573258.0 1742062.83 799280.0 -7704.0
179 FG2301.ZCE 20221017 1526.0 1519.0 1525.0 1533.0 1483.0 1493.0 1506.0 -26.0 -13.0 767793.0 2311960.65 809736.0 10456.0
180 FG2301.ZCE 20221018 1493.0 1506.0 1493.0 1496.0 1473.0 1487.0 1485.0 -19.0 -21.0 653130.0 1939779.94 776546.0 -33190.0
181 FG2301.ZCE 20221019 1487.0 1485.0 1487.0 1490.0 1454.0 1460.0 1474.0 -25.0 -11.0 573734.0 1691275.73 806393.0 29847.0
182 FG2301.ZCE 20221020 1460.0 1474.0 1460.0 1472.0 1454.0 1460.0 1464.0 -14.0 -10.0 490713.0 1437285.1 794166.0 -12227.0
183 FG2301.ZCE 20221021 1460.0 1464.0 1458.0 1472.0 1448.0 1458.0 1461.0 -6.0 -3.0 622765.0 1819688.47 780950.0 -13216.0
184 FG2301.ZCE 20221024 1458.0 1461.0 1458.0 1475.0 1429.0 1432.0 1453.0 -29.0 -8.0 744056.0 2162790.62 822605.0 41655.0
185 FG2301.ZCE 20221025 1432.0 1453.0 1435.0 1438.0 1405.0 1407.0 1416.0 -46.0 -37.0 724670.0 2052892.79 867893.0 45288.0
186 FG2301.ZCE 20221026 1407.0 1416.0 1405.0 1415.0 1395.0 1403.0 1408.0 -13.0 -8.0 557759.0 1570519.56 874135.0 6242.0
187 FG2301.ZCE 20221027 1403.0 1408.0 1405.0 1411.0 1382.0 1385.0 1399.0 -23.0 -9.0 603412.0 1688620.47 904839.0 30704.0
188 FG2301.ZCE 20221028 1385.0 1399.0 1385.0 1403.0 1385.0 1399.0 1396.0 0.0 -3.0 672991.0 1878400.38 832301.0 -72538.0
189 FG2301.ZCE 20221031 1399.0 1396.0 1396.0 1407.0 1339.0 1346.0 1371.0 -50.0 -25.0 934925.0 2564096.58 825812.0 -6489.0
190 FG2301.ZCE 20221101 1346.0 1371.0 1349.0 1364.0 1338.0 1358.0 1352.0 -13.0 -19.0 606736.0 1640744.85 816600.0 -9212.0
191 FG2301.ZCE 20221102 1358.0 1352.0 1362.0 1367.0 1332.0 1354.0 1349.0 2.0 -3.0 957077.0 2581307.77 821250.0 4650.0
192 FG2301.ZCE 20221103 1354.0 1349.0 1354.0 1363.0 1342.0 1355.0 1354.0 6.0 5.0 654941.0 1773424.97 818519.0 -2731.0
193 FG2301.ZCE 20221104 1355.0 1354.0 1349.0 1400.0 1349.0 1393.0 1379.0 39.0 25.0 920333.0 2538243.84 761595.0 -56924.0
194 FG2301.ZCE 20221107 1393.0 1379.0 1405.0 1410.0 1361.0 1370.0 1381.0 -9.0 2.0 1013333.0 2799055.14 807941.0 46346.0
195 FG2301.ZCE 20221108 1370.0 1381.0 1369.0 1391.0 1364.0 1382.0 1377.0 1.0 -4.0 740173.0 2039082.25 808966.0 1025.0
196 FG2301.ZCE 20221109 1382.0 1377.0 1385.0 1399.0 1372.0 1392.0 1386.0 15.0 9.0 733186.0 2031766.73 789723.0 -19243.0
197 FG2301.ZCE 20221110 1392.0 1386.0 1389.0 1400.0 1366.0 1381.0 1380.0 -5.0 -6.0 741859.0 2047703.52 774464.0 -15259.0
198 FG2301.ZCE 20221111 1381.0 1380.0 1376.0 1408.0 1375.0 1393.0 1392.0 13.0 12.0 879029.0 2447027.54 749599.0 -24865.0
199 FG2301.ZCE 20221114 1393.0 1392.0 1396.0 1426.0 1382.0 1394.0 1403.0 2.0 11.0 1093125.0 3066581.03 778231.0 28632.0
200 FG2301.ZCE 20221115 1394.0 1403.0 1394.0 1421.0 1391.0 1415.0 1409.0 12.0 6.0 747543.0 2106749.14 726044.0 -52187.0
201 FG2301.ZCE 20221116 1415.0 1409.0 1419.0 1423.0 1404.0 1415.0 1414.0 6.0 5.0 555265.0 1570351.66 712429.0 -13615.0
202 FG2301.ZCE 20221117 1415.0 1414.0 1412.0 1422.0 1366.0 1379.0 1384.0 -35.0 -30.0 1099373.0 3043493.54 781675.0 69246.0
203 FG2301.ZCE 20221118 1379.0 1384.0 1375.0 1380.0 1350.0 1366.0 1365.0 -18.0 -19.0 772138.0 2108275.02 785443.0 3768.0
204 FG2301.ZCE 20221121 1366.0 1365.0 1366.0 1383.0 1355.0 1372.0 1371.0 7.0 6.0 726534.0 1991894.76 733107.0 -52336.0
205 FG2301.ZCE 20221122 1372.0 1371.0 1372.0 1379.0 1356.0 1364.0 1368.0 -7.0 -3.0 615612.0 1684659.12 751011.0 17904.0
206 FG2301.ZCE 20221123 1364.0 1368.0 1367.0 1393.0 1363.0 1379.0 1378.0 11.0 10.0 690009.0 1901854.72 704772.0 -46239.0
207 FG2301.ZCE 20221124 1379.0 1378.0 1379.0 1396.0 1372.0 1386.0 1385.0 8.0 7.0 630241.0 1746021.84 677574.0 -27198.0
208 FG2301.ZCE 20221125 1386.0 1385.0 1388.0 1434.0 1384.0 1429.0 1406.0 44.0 21.0 811411.0 2281991.45 646779.0 -30795.0
209 FG2301.ZCE 20221128 1429.0 1406.0 1431.0 1444.0 1397.0 1408.0 1417.0 2.0 11.0 1043216.0 2955662.19 650452.0 3673.0
210 FG2301.ZCE 20221129 1408.0 1417.0 1410.0 1422.0 1403.0 1406.0 1412.0 -11.0 -5.0 595732.0 1682778.81 662698.0 12246.0
211 FG2301.ZCE 20221130 1406.0 1412.0 1404.0 1408.0 1376.0 1386.0 1388.0 -26.0 -24.0 656251.0 1821603.23 681641.0 18943.0
212 FG2301.ZCE 20221201 1386.0 1388.0 1390.0 1406.0 1381.0 1384.0 1392.0 -4.0 4.0 602000.0 1676112.58 671287.0 -10354.0
213 FG2301.ZCE 20221202 1384.0 1392.0 1386.0 1404.0 1384.0 1393.0 1393.0 1.0 1.0 502804.0 1400466.61 656391.0 -14896.0
214 FG2301.ZCE 20221205 1393.0 1393.0 1395.0 1411.0 1382.0 1402.0 1398.0 9.0 5.0 639608.0 1788297.79 594137.0 -62254.0
215 FG2301.ZCE 20221206 1402.0 1398.0 1406.0 1419.0 1394.0 1413.0 1406.0 15.0 8.0 453863.0 1276700.02 563300.0 -30837.0
216 FG2301.ZCE 20221207 1413.0 1406.0 1418.0 1422.0 1387.0 1395.0 1407.0 -11.0 1.0 493739.0 1389776.1 536461.0 -26839.0
217 FG2301.ZCE 20221208 1395.0 1407.0 1392.0 1406.0 1380.0 1405.0 1392.0 -2.0 -15.0 412924.0 1149269.0 504522.0 -31939.0
218 FG2301.ZCE 20221209 1405.0 1392.0 1416.0 1450.0 1409.0 1440.0 1428.0 48.0 36.0 564252.0 1611020.4 420751.0 -83771.0
219 FG2301.ZCE 20221212 1440.0 1428.0 1447.0 1474.0 1435.0 1439.0 1455.0 11.0 27.0 428814.0 1248223.79 315423.0 -105328.0
220 FG2301.ZCE 20221213 1439.0 1455.0 1444.0 1469.0 1442.0 1466.0 1456.0 11.0 1.0 180121.0 524681.01 270560.0 -44863.0
221 FG2301.ZCE 20221214 1466.0 1456.0 1468.0 1498.0 1468.0 1497.0 1486.0 41.0 30.0 193599.0 575356.0 224161.0 -46399.0
222 FG2301.ZCE 20221215 1497.0 1486.0 1505.0 1547.0 1505.0 1531.0 1529.0 45.0 43.0 241478.0 738265.37 179723.0 -44438.0
223 FG2301.ZCE 20221216 1531.0 1529.0 1531.0 1538.0 1466.0 1482.0 1501.0 -47.0 -28.0 171836.0 515949.97 151648.0 -28075.0
224 FG2301.ZCE 20221219 1482.0 1501.0 1475.0 1482.0 1453.0 1457.0 1467.0 -44.0 -34.0 103849.0 304647.38 138395.0 -13253.0
225 FG2301.ZCE 20221220 1457.0 1467.0 1462.0 1475.0 1444.0 1462.0 1460.0 -5.0 -7.0 54071.0 157838.34 127897.0 -10498.0
226 FG2301.ZCE 20221221 1462.0 1460.0 1458.0 1490.0 1458.0 1481.0 1473.0 21.0 13.0 51575.0 151980.0 111831.0 -16066.0
227 FG2301.ZCE 20221222 1481.0 1473.0 1482.0 1485.0 1457.0 1460.0 1469.0 -13.0 -4.0 40746.0 119713.9 101373.0 -10458.0
228 FG2301.ZCE 20221223 1460.0 1469.0 1461.0 1474.0 1450.0 1465.0 1463.0 -4.0 -6.0 31774.0 92939.77 91339.0 -10034.0
229 FG2301.ZCE 20221226 1465.0 1463.0 1465.0 1480.0 1461.0 1477.0 1474.0 14.0 11.0 40354.0 118934.76 74431.0 -16908.0
230 FG2301.ZCE 20221227 1477.0 1474.0 1485.0 1534.0 1482.0 1526.0 1510.0 52.0 36.0 49446.0 149356.07 53082.0 -21349.0
231 FG2301.ZCE 20221228 1526.0 1510.0 1523.0 1543.0 1505.0 1524.0 1522.0 14.0 12.0 27869.0 84848.11 43959.0 -9123.0
232 FG2301.ZCE 20221229 1524.0 1522.0 1520.0 1533.0 1491.0 1493.0 1509.0 -29.0 -13.0 20469.0 61775.46 35020.0 -8939.0
233 FG2301.ZCE 20221230 1493.0 1509.0 1491.0 1569.0 1471.0 1561.0 1501.0 52.0 -8.0 42883.0 128715.59 3214.0 -31806.0
234 FG2301.ZCE 20230103 1561.0 1501.0 1560.0 1600.0 1555.0 1591.0 1579.0 90.0 78.0 1589.0 5019.32 1641.0 -1573.0
235 FG2301.ZCE 20230104 1591.0 1579.0 1596.0 1596.0 1555.0 1562.0 1577.0 -17.0 -2.0 336.0 1059.82 1308.0 -333.0
236 FG2301.ZCE 20230105 1562.0 1577.0 1552.0 1570.0 1513.0 1553.0 1534.0 -24.0 -43.0 145.0 444.96 1249.0 -59.0
237 FG2301.ZCE 20230106 1553.0 1534.0 1572.0 1585.0 1540.0 1585.0 1570.0 51.0 36.0 38.0 119.31 1214.0 -35.0
238 FG2301.ZCE 20230109 1585.0 1570.0 1570.0 1570.0 1565.0 1570.0 1569.0 0.0 -1.0 18.0 56.49 1199.0 -15.0
239 FG2301.ZCE 20230110 1570.0 1569.0 1550.0 1553.0 1550.0 1550.0 1552.0 -19.0 -17.0 31.0 96.22 1168.0 -31.0
240 FG2301.ZCE 20230111 1550.0 1552.0 1533.0 1533.0 1533.0 1533.0 1533.0 -19.0 -19.0 4.0 12.26 1167.0 -1.0
241 FG2301.ZCE 20230112 1533.0 1533.0 1505.0 1505.0 1501.0 1501.0 1503.0 -32.0 -30.0 4.0 12.02 1165.0 -2.0
242 FG2301.ZCE 20230113 1501.0 1503.0 1510.0 1510.0 1448.0 1500.0 1462.0 -3.0 -41.0 20.0 58.49 1164.0 -1.0
243 FG2301.ZCE 20230116 1500.0 1462.0 1426.0 1443.0 1426.0 1435.0 1433.0 -27.0 -29.0 419.0 1200.86 0.0 -1164.0