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/FG2309.csv
+244
View File
@@ -0,0 +1,244 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2309.ZCE,20220916,,1560.0,1546.0,1546.0,1513.0,1518.0,1522.0,-42.0,-38.0,294.0,894.97,177.0,,
FG2309.ZCE,20220919,1518.0,1522.0,1523.0,1535.0,1519.0,1525.0,1528.0,3.0,6.0,305.0,931.88,342.0,165.0,
FG2309.ZCE,20220920,1525.0,1528.0,1520.0,1535.0,1518.0,1524.0,1527.0,-4.0,-1.0,216.0,659.67,435.0,93.0,
FG2309.ZCE,20220921,1524.0,1527.0,1521.0,1526.0,1511.0,1518.0,1519.0,-9.0,-8.0,140.0,425.36,481.0,46.0,
FG2309.ZCE,20220922,1518.0,1519.0,1520.0,1539.0,1515.0,1538.0,1527.0,19.0,8.0,209.0,638.4,461.0,-20.0,
FG2309.ZCE,20220923,1538.0,1527.0,1543.0,1544.0,1522.0,1525.0,1531.0,-2.0,4.0,334.0,1022.64,591.0,130.0,
FG2309.ZCE,20220926,1525.0,1531.0,1520.0,1538.0,1510.0,1537.0,1526.0,6.0,-5.0,299.0,912.33,629.0,38.0,
FG2309.ZCE,20220927,1537.0,1526.0,1536.0,1551.0,1519.0,1539.0,1535.0,13.0,9.0,448.0,1375.24,804.0,175.0,
FG2309.ZCE,20220928,1539.0,1535.0,1546.0,1555.0,1529.0,1538.0,1537.0,3.0,2.0,443.0,1361.5,972.0,168.0,
FG2309.ZCE,20220929,1538.0,1537.0,1537.0,1537.0,1506.0,1511.0,1519.0,-26.0,-18.0,707.0,2147.45,1235.0,263.0,
FG2309.ZCE,20220930,1511.0,1519.0,1515.0,1520.0,1502.0,1509.0,1509.0,-10.0,-10.0,571.0,1723.73,1414.0,179.0,
FG2309.ZCE,20221010,1509.0,1509.0,1520.0,1536.0,1504.0,1529.0,1523.0,20.0,14.0,691.0,2104.91,1681.0,267.0,
FG2309.ZCE,20221011,1529.0,1523.0,1540.0,1548.0,1516.0,1521.0,1529.0,-2.0,6.0,1592.0,4866.96,2621.0,940.0,
FG2309.ZCE,20221012,1521.0,1529.0,1522.0,1528.0,1517.0,1524.0,1523.0,-5.0,-6.0,799.0,2433.59,2688.0,67.0,
FG2309.ZCE,20221013,1524.0,1523.0,1524.0,1526.0,1497.0,1500.0,1512.0,-23.0,-11.0,1473.0,4453.82,3461.0,773.0,
FG2309.ZCE,20221014,1500.0,1512.0,1491.0,1511.0,1485.0,1496.0,1501.0,-16.0,-11.0,636.0,1909.2,3583.0,122.0,
FG2309.ZCE,20221017,1496.0,1501.0,1500.0,1504.0,1475.0,1483.0,1493.0,-18.0,-8.0,805.0,2403.0,3911.0,328.0,
FG2309.ZCE,20221018,1483.0,1493.0,1489.0,1489.0,1475.0,1483.0,1481.0,-10.0,-12.0,666.0,1973.03,4058.0,147.0,
FG2309.ZCE,20221019,1483.0,1481.0,1483.0,1484.0,1457.0,1464.0,1470.0,-17.0,-11.0,821.0,2413.95,4410.0,352.0,
FG2309.ZCE,20221020,1464.0,1470.0,1464.0,1473.0,1458.0,1464.0,1466.0,-6.0,-4.0,581.0,1703.74,4456.0,46.0,
FG2309.ZCE,20221021,1464.0,1466.0,1464.0,1472.0,1453.0,1461.0,1463.0,-5.0,-3.0,701.0,2051.58,4580.0,124.0,
FG2309.ZCE,20221024,1461.0,1463.0,1464.0,1488.0,1458.0,1462.0,1475.0,-1.0,12.0,1156.0,3409.13,4654.0,74.0,
FG2309.ZCE,20221025,1462.0,1475.0,1462.0,1464.0,1439.0,1439.0,1450.0,-36.0,-25.0,1974.0,5726.51,5354.0,700.0,
FG2309.ZCE,20221026,1439.0,1450.0,1437.0,1450.0,1432.0,1436.0,1440.0,-14.0,-10.0,1029.0,2964.19,5579.0,225.0,
FG2309.ZCE,20221027,1436.0,1440.0,1440.0,1447.0,1408.0,1412.0,1425.0,-28.0,-15.0,1430.0,4076.36,6214.0,635.0,
FG2309.ZCE,20221028,1412.0,1425.0,1413.0,1423.0,1405.0,1415.0,1413.0,-10.0,-12.0,3285.0,9285.93,8390.0,2176.0,
FG2309.ZCE,20221031,1415.0,1413.0,1414.0,1429.0,1371.0,1377.0,1402.0,-36.0,-11.0,5125.0,14374.96,11481.0,3091.0,
FG2309.ZCE,20221101,1377.0,1402.0,1379.0,1399.0,1368.0,1395.0,1381.0,-7.0,-21.0,4550.0,12570.88,14604.0,3123.0,
FG2309.ZCE,20221102,1395.0,1381.0,1399.0,1402.0,1378.0,1393.0,1390.0,12.0,9.0,1859.0,5169.31,14901.0,297.0,
FG2309.ZCE,20221103,1393.0,1390.0,1394.0,1404.0,1388.0,1399.0,1395.0,9.0,5.0,2441.0,6811.78,16035.0,1134.0,
FG2309.ZCE,20221104,1399.0,1395.0,1394.0,1441.0,1392.0,1441.0,1425.0,46.0,30.0,2999.0,8546.73,16743.0,708.0,
FG2309.ZCE,20221107,1441.0,1425.0,1443.0,1460.0,1426.0,1445.0,1442.0,20.0,17.0,4788.0,13810.28,19635.0,2892.0,
FG2309.ZCE,20221108,1445.0,1442.0,1440.0,1470.0,1440.0,1470.0,1455.0,28.0,13.0,2615.0,7610.71,19964.0,329.0,
FG2309.ZCE,20221109,1470.0,1455.0,1471.0,1483.0,1463.0,1476.0,1474.0,21.0,19.0,2899.0,8545.78,21113.0,1149.0,
FG2309.ZCE,20221110,1476.0,1474.0,1472.0,1481.0,1455.0,1466.0,1465.0,-8.0,-9.0,2460.0,7209.2,21565.0,452.0,
FG2309.ZCE,20221111,1466.0,1465.0,1466.0,1493.0,1461.0,1480.0,1478.0,15.0,13.0,3955.0,11687.87,22184.0,619.0,
FG2309.ZCE,20221114,1480.0,1478.0,1483.0,1522.0,1478.0,1498.0,1502.0,20.0,24.0,6866.0,20621.01,22732.0,548.0,
FG2309.ZCE,20221115,1498.0,1502.0,1496.0,1514.0,1488.0,1502.0,1500.0,0.0,-2.0,5019.0,15060.15,23950.0,1218.0,
FG2309.ZCE,20221116,1502.0,1500.0,1508.0,1510.0,1490.0,1497.0,1499.0,-3.0,-1.0,4447.0,13332.87,23189.0,-761.0,
FG2309.ZCE,20221117,1497.0,1499.0,1497.0,1500.0,1458.0,1468.0,1471.0,-31.0,-28.0,4890.0,14382.6,23576.0,387.0,
FG2309.ZCE,20221118,1468.0,1471.0,1466.0,1477.0,1448.0,1466.0,1464.0,-5.0,-7.0,4321.0,12649.79,23959.0,383.0,
FG2309.ZCE,20221121,1466.0,1464.0,1465.0,1483.0,1462.0,1469.0,1472.0,5.0,8.0,7521.0,22147.95,24867.0,908.0,
FG2309.ZCE,20221122,1469.0,1472.0,1468.0,1479.0,1457.0,1459.0,1467.0,-13.0,-5.0,3133.0,9190.93,25408.0,541.0,
FG2309.ZCE,20221123,1459.0,1467.0,1462.0,1471.0,1447.0,1450.0,1457.0,-17.0,-10.0,4857.0,14153.3,26237.0,829.0,
FG2309.ZCE,20221124,1450.0,1457.0,1453.0,1483.0,1446.0,1474.0,1462.0,17.0,5.0,4544.0,13287.81,26401.0,164.0,
FG2309.ZCE,20221125,1474.0,1462.0,1475.0,1502.0,1468.0,1502.0,1482.0,40.0,20.0,9405.0,27872.94,27730.0,1329.0,
FG2309.ZCE,20221128,1502.0,1482.0,1506.0,1514.0,1480.0,1512.0,1501.0,30.0,19.0,10407.0,31234.06,28374.0,644.0,
FG2309.ZCE,20221129,1512.0,1501.0,1510.0,1545.0,1510.0,1528.0,1528.0,27.0,27.0,25581.0,78197.94,39987.0,11613.0,
FG2309.ZCE,20221130,1528.0,1528.0,1529.0,1534.0,1505.0,1514.0,1518.0,-14.0,-10.0,13845.0,42037.45,44875.0,4888.0,
FG2309.ZCE,20221201,1514.0,1518.0,1515.0,1539.0,1513.0,1520.0,1523.0,2.0,5.0,12466.0,37976.16,47002.0,2127.0,
FG2309.ZCE,20221202,1520.0,1523.0,1520.0,1539.0,1515.0,1539.0,1528.0,16.0,5.0,10563.0,32285.1,51679.0,4677.0,
FG2309.ZCE,20221205,1539.0,1528.0,1538.0,1576.0,1529.0,1565.0,1554.0,37.0,26.0,17236.0,53567.92,55185.0,3506.0,
FG2309.ZCE,20221206,1565.0,1554.0,1567.0,1586.0,1556.0,1585.0,1570.0,31.0,16.0,12900.0,40516.0,58508.0,3323.0,
FG2309.ZCE,20221207,1585.0,1570.0,1585.0,1596.0,1555.0,1578.0,1582.0,8.0,12.0,24394.0,77195.08,65315.0,6807.0,
FG2309.ZCE,20221208,1578.0,1582.0,1578.0,1586.0,1565.0,1583.0,1575.0,1.0,-7.0,11306.0,35623.96,66477.0,1162.0,
FG2309.ZCE,20221209,1583.0,1575.0,1595.0,1637.0,1586.0,1632.0,1612.0,57.0,37.0,20826.0,67145.1,68974.0,2497.0,
FG2309.ZCE,20221212,1632.0,1612.0,1637.0,1674.0,1609.0,1613.0,1643.0,1.0,31.0,33608.0,110445.77,74811.0,5837.0,
FG2309.ZCE,20221213,1613.0,1643.0,1618.0,1636.0,1609.0,1628.0,1622.0,-15.0,-21.0,22253.0,72186.85,80233.0,5422.0,
FG2309.ZCE,20221214,1628.0,1622.0,1630.0,1637.0,1612.0,1629.0,1626.0,7.0,4.0,18808.0,61145.53,79589.0,-644.0,
FG2309.ZCE,20221215,1629.0,1626.0,1628.0,1689.0,1628.0,1678.0,1659.0,52.0,33.0,28372.0,94129.24,80895.0,1306.0,
FG2309.ZCE,20221216,1678.0,1659.0,1683.0,1696.0,1630.0,1650.0,1662.0,-9.0,3.0,35501.0,118026.67,83484.0,2589.0,
FG2309.ZCE,20221219,1650.0,1662.0,1650.0,1651.0,1600.0,1606.0,1615.0,-56.0,-47.0,40307.0,130213.23,81089.0,-2395.0,
FG2309.ZCE,20221220,1606.0,1615.0,1609.0,1622.0,1588.0,1619.0,1610.0,4.0,-5.0,20928.0,67394.54,81853.0,764.0,
FG2309.ZCE,20221221,1619.0,1610.0,1626.0,1632.0,1609.0,1628.0,1622.0,18.0,12.0,15252.0,49464.9,83640.0,1787.0,
FG2309.ZCE,20221222,1628.0,1622.0,1635.0,1636.0,1608.0,1612.0,1621.0,-10.0,-1.0,14347.0,46526.12,84672.0,1032.0,
FG2309.ZCE,20221223,1612.0,1621.0,1612.0,1631.0,1595.0,1623.0,1615.0,2.0,-6.0,23319.0,75328.22,83264.0,-1408.0,
FG2309.ZCE,20221226,1623.0,1615.0,1624.0,1650.0,1622.0,1637.0,1637.0,22.0,22.0,21003.0,68762.23,83131.0,-133.0,
FG2309.ZCE,20221227,1637.0,1637.0,1636.0,1690.0,1636.0,1686.0,1670.0,49.0,33.0,30905.0,103228.87,88079.0,4948.0,
FG2309.ZCE,20221228,1686.0,1670.0,1686.0,1721.0,1675.0,1716.0,1699.0,46.0,29.0,33569.0,114084.26,90509.0,2430.0,
FG2309.ZCE,20221229,1716.0,1699.0,1718.0,1726.0,1694.0,1713.0,1711.0,14.0,12.0,38877.0,133063.9,93753.0,3244.0,
FG2309.ZCE,20221230,1713.0,1711.0,1711.0,1722.0,1692.0,1721.0,1706.0,10.0,-5.0,45113.0,153925.87,100563.0,6810.0,
FG2309.ZCE,20230103,1721.0,1706.0,1722.0,1737.0,1691.0,1721.0,1720.0,15.0,14.0,37362.0,128525.14,105243.0,4680.0,
FG2309.ZCE,20230104,1721.0,1720.0,1719.0,1720.0,1681.0,1704.0,1704.0,-16.0,-16.0,46164.0,157310.75,111544.0,6301.0,
FG2309.ZCE,20230105,1704.0,1704.0,1699.0,1726.0,1695.0,1707.0,1711.0,3.0,7.0,33661.0,115167.67,114195.0,2651.0,
FG2309.ZCE,20230106,1707.0,1711.0,1714.0,1735.0,1701.0,1733.0,1716.0,22.0,5.0,30749.0,105531.8,116830.0,2635.0,
FG2309.ZCE,20230109,1733.0,1716.0,1730.0,1738.0,1712.0,1724.0,1722.0,8.0,6.0,41382.0,142545.08,126910.0,10080.0,
FG2309.ZCE,20230110,1724.0,1722.0,1725.0,1731.0,1690.0,1707.0,1714.0,-15.0,-8.0,31185.0,106880.32,128986.0,2076.0,
FG2309.ZCE,20230111,1707.0,1714.0,1707.0,1728.0,1703.0,1723.0,1715.0,9.0,1.0,26212.0,89890.68,132992.0,4006.0,
FG2309.ZCE,20230112,1723.0,1715.0,1722.0,1733.0,1711.0,1716.0,1722.0,1.0,7.0,27469.0,94589.36,137316.0,4324.0,
FG2309.ZCE,20230113,1716.0,1722.0,1715.0,1730.0,1696.0,1723.0,1715.0,1.0,-7.0,40895.0,140294.77,138564.0,1248.0,
FG2309.ZCE,20230116,1723.0,1715.0,1725.0,1726.0,1687.0,1701.0,1707.0,-14.0,-8.0,34165.0,116615.89,142483.0,3919.0,
FG2309.ZCE,20230117,1701.0,1707.0,1699.0,1720.0,1697.0,1713.0,1707.0,6.0,0.0,19849.0,67748.54,144215.0,1732.0,
FG2309.ZCE,20230118,1713.0,1707.0,1713.0,1752.0,1713.0,1748.0,1735.0,41.0,28.0,31461.0,109144.63,147746.0,3531.0,
FG2309.ZCE,20230119,1748.0,1735.0,1752.0,1790.0,1749.0,1761.0,1767.0,26.0,32.0,31377.0,110872.01,147110.0,-636.0,
FG2309.ZCE,20230120,1761.0,1767.0,1761.0,1787.0,1758.0,1785.0,1773.0,18.0,6.0,14881.0,52774.11,146247.0,-863.0,
FG2309.ZCE,20230130,1785.0,1773.0,1803.0,1803.0,1686.0,1691.0,1727.0,-82.0,-46.0,72666.0,251019.77,150397.0,4150.0,
FG2309.ZCE,20230131,1691.0,1727.0,1697.0,1702.0,1662.0,1667.0,1680.0,-60.0,-47.0,40617.0,136483.67,150258.0,-139.0,
FG2309.ZCE,20230201,1667.0,1680.0,1666.0,1696.0,1652.0,1662.0,1674.0,-18.0,-6.0,47515.0,159085.47,153143.0,2885.0,
FG2309.ZCE,20230202,1662.0,1674.0,1660.0,1668.0,1616.0,1627.0,1646.0,-47.0,-28.0,69533.0,228846.09,162173.0,9030.0,
FG2309.ZCE,20230203,1627.0,1646.0,1626.0,1657.0,1620.0,1645.0,1635.0,-1.0,-11.0,39720.0,129907.78,163044.0,871.0,
FG2309.ZCE,20230206,1645.0,1635.0,1644.0,1656.0,1617.0,1627.0,1634.0,-8.0,-1.0,37369.0,122114.49,166671.0,3627.0,
FG2309.ZCE,20230207,1627.0,1634.0,1627.0,1629.0,1588.0,1605.0,1607.0,-29.0,-27.0,50171.0,161284.71,172306.0,5635.0,
FG2309.ZCE,20230208,1605.0,1607.0,1603.0,1605.0,1585.0,1600.0,1597.0,-7.0,-10.0,40725.0,130085.53,179157.0,6851.0,
FG2309.ZCE,20230209,1600.0,1597.0,1602.0,1607.0,1591.0,1596.0,1598.0,-1.0,1.0,35684.0,114058.53,181602.0,2445.0,
FG2309.ZCE,20230210,1596.0,1598.0,1594.0,1603.0,1559.0,1595.0,1587.0,-3.0,-11.0,81491.0,258730.65,184413.0,2811.0,
FG2309.ZCE,20230213,1595.0,1587.0,1599.0,1603.0,1571.0,1580.0,1587.0,-7.0,0.0,67639.0,214724.1,195390.0,10977.0,
FG2309.ZCE,20230214,1580.0,1587.0,1580.0,1594.0,1560.0,1588.0,1576.0,1.0,-11.0,66811.0,210574.01,200178.0,4788.0,
FG2309.ZCE,20230215,1588.0,1576.0,1593.0,1611.0,1584.0,1593.0,1596.0,17.0,20.0,66429.0,211993.59,204981.0,4803.0,
FG2309.ZCE,20230216,1593.0,1596.0,1595.0,1610.0,1591.0,1600.0,1601.0,4.0,5.0,67002.0,214521.39,201801.0,-3180.0,
FG2309.ZCE,20230217,1600.0,1601.0,1602.0,1609.0,1582.0,1591.0,1597.0,-10.0,-4.0,62154.0,198466.76,204064.0,2263.0,
FG2309.ZCE,20230220,1591.0,1597.0,1588.0,1602.0,1580.0,1596.0,1589.0,-1.0,-8.0,51235.0,162858.75,210594.0,6530.0,
FG2309.ZCE,20230221,1596.0,1589.0,1597.0,1621.0,1596.0,1619.0,1611.0,30.0,22.0,64089.0,206464.39,212791.0,2197.0,
FG2309.ZCE,20230222,1619.0,1611.0,1616.0,1616.0,1595.0,1609.0,1607.0,-2.0,-4.0,74486.0,239431.29,218256.0,5465.0,
FG2309.ZCE,20230223,1609.0,1607.0,1611.0,1629.0,1605.0,1614.0,1616.0,7.0,9.0,61471.0,198728.72,218593.0,337.0,
FG2309.ZCE,20230224,1614.0,1616.0,1613.0,1618.0,1588.0,1592.0,1602.0,-24.0,-14.0,85695.0,274586.29,224798.0,6205.0,
FG2309.ZCE,20230227,1592.0,1602.0,1588.0,1598.0,1578.0,1585.0,1589.0,-17.0,-13.0,58908.0,187187.72,227003.0,2205.0,
FG2309.ZCE,20230228,1585.0,1589.0,1582.0,1588.0,1580.0,1586.0,1585.0,-3.0,-4.0,42806.0,135656.15,229198.0,2195.0,
FG2309.ZCE,20230301,1586.0,1585.0,1587.0,1591.0,1566.0,1585.0,1580.0,0.0,-5.0,94383.0,298181.46,240806.0,11608.0,
FG2309.ZCE,20230302,1585.0,1580.0,1585.0,1599.0,1584.0,1596.0,1592.0,16.0,12.0,65674.0,209075.67,243854.0,3048.0,
FG2309.ZCE,20230303,1596.0,1592.0,1600.0,1610.0,1597.0,1607.0,1603.0,15.0,11.0,69792.0,223790.71,245587.0,1733.0,
FG2309.ZCE,20230306,1607.0,1603.0,1608.0,1634.0,1596.0,1633.0,1611.0,30.0,8.0,127723.0,411439.49,249568.0,3981.0,
FG2309.ZCE,20230307,1633.0,1611.0,1635.0,1648.0,1632.0,1641.0,1641.0,30.0,30.0,91779.0,301143.67,254209.0,4641.0,
FG2309.ZCE,20230308,1641.0,1641.0,1647.0,1657.0,1624.0,1639.0,1644.0,-2.0,3.0,139744.0,459599.34,255758.0,1549.0,
FG2309.ZCE,20230309,1639.0,1644.0,1641.0,1641.0,1618.0,1631.0,1628.0,-13.0,-16.0,133212.0,433688.47,267647.0,11889.0,
FG2309.ZCE,20230310,1631.0,1628.0,1636.0,1672.0,1630.0,1651.0,1652.0,23.0,24.0,174065.0,575281.02,270381.0,2734.0,
FG2309.ZCE,20230313,1651.0,1652.0,1658.0,1683.0,1648.0,1678.0,1666.0,26.0,14.0,167515.0,558187.06,281268.0,10887.0,
FG2309.ZCE,20230314,1678.0,1666.0,1662.0,1687.0,1648.0,1651.0,1668.0,-15.0,2.0,191133.0,637448.78,294993.0,13725.0,
FG2309.ZCE,20230315,1651.0,1668.0,1660.0,1669.0,1640.0,1650.0,1656.0,-18.0,-12.0,137916.0,456668.88,309416.0,14423.0,
FG2309.ZCE,20230316,1650.0,1656.0,1635.0,1655.0,1576.0,1576.0,1614.0,-80.0,-42.0,289694.0,935391.91,317200.0,7784.0,
FG2309.ZCE,20230317,1576.0,1614.0,1580.0,1612.0,1568.0,1597.0,1591.0,-17.0,-23.0,196734.0,626067.84,324296.0,7096.0,
FG2309.ZCE,20230320,1597.0,1591.0,1600.0,1618.0,1573.0,1579.0,1599.0,-12.0,8.0,208853.0,667807.56,348443.0,24147.0,
FG2309.ZCE,20230321,1579.0,1599.0,1586.0,1602.0,1584.0,1591.0,1592.0,-8.0,-7.0,137077.0,436544.89,353640.0,5197.0,
FG2309.ZCE,20230322,1591.0,1592.0,1598.0,1617.0,1592.0,1608.0,1604.0,16.0,12.0,183347.0,588310.49,365340.0,11700.0,
FG2309.ZCE,20230323,1608.0,1604.0,1614.0,1634.0,1611.0,1629.0,1622.0,25.0,18.0,187501.0,608243.75,382019.0,16679.0,
FG2309.ZCE,20230324,1629.0,1622.0,1633.0,1636.0,1603.0,1631.0,1621.0,9.0,-1.0,220505.0,714867.36,400149.0,18130.0,
FG2309.ZCE,20230327,1631.0,1621.0,1622.0,1662.0,1622.0,1646.0,1646.0,25.0,25.0,270047.0,889061.46,419099.0,18950.0,
FG2309.ZCE,20230328,1646.0,1646.0,1655.0,1679.0,1642.0,1669.0,1662.0,23.0,16.0,251969.0,837625.05,426309.0,7210.0,
FG2309.ZCE,20230329,1669.0,1662.0,1670.0,1675.0,1637.0,1651.0,1657.0,-11.0,-5.0,282222.0,935162.97,454207.0,27898.0,
FG2309.ZCE,20230330,1651.0,1657.0,1657.0,1669.0,1644.0,1658.0,1658.0,1.0,1.0,210807.0,699240.57,467776.0,13569.0,
FG2309.ZCE,20230331,1658.0,1658.0,1658.0,1662.0,1634.0,1635.0,1647.0,-23.0,-11.0,296327.0,975932.55,476345.0,8569.0,
FG2309.ZCE,20230403,1635.0,1647.0,1639.0,1669.0,1636.0,1653.0,1653.0,6.0,6.0,385720.0,1275051.32,504880.0,28535.0,
FG2309.ZCE,20230404,1653.0,1653.0,1642.0,1645.0,1620.0,1629.0,1630.0,-24.0,-23.0,353583.0,1152949.31,538864.0,33984.0,
FG2309.ZCE,20230406,1629.0,1630.0,1645.0,1672.0,1636.0,1650.0,1655.0,20.0,25.0,418637.0,1385860.84,603793.0,64929.0,
FG2309.ZCE,20230407,1650.0,1655.0,1652.0,1671.0,1650.0,1666.0,1661.0,11.0,6.0,394513.0,1310867.27,657825.0,54032.0,
FG2309.ZCE,20230410,1666.0,1661.0,1677.0,1689.0,1646.0,1659.0,1670.0,-2.0,9.0,773174.0,2582958.18,741872.0,84047.0,
FG2309.ZCE,20230411,1659.0,1670.0,1666.0,1669.0,1615.0,1645.0,1642.0,-25.0,-28.0,982405.0,3227022.44,818138.0,76266.0,
FG2309.ZCE,20230412,1645.0,1642.0,1648.0,1653.0,1624.0,1645.0,1640.0,3.0,-2.0,797223.0,2615388.8,852835.0,34697.0,
FG2309.ZCE,20230413,1645.0,1640.0,1650.0,1661.0,1632.0,1657.0,1643.0,17.0,3.0,659781.0,2168028.24,879986.0,27151.0,
FG2309.ZCE,20230414,1657.0,1643.0,1660.0,1708.0,1659.0,1704.0,1689.0,61.0,46.0,1158454.0,3913081.58,1000091.0,120105.0,
FG2309.ZCE,20230417,1704.0,1689.0,1707.0,1764.0,1700.0,1761.0,1733.0,72.0,44.0,1171883.0,4061913.53,1119806.0,119715.0,
FG2309.ZCE,20230418,1761.0,1733.0,1761.0,1774.0,1741.0,1770.0,1760.0,37.0,27.0,943156.0,3320311.78,1156552.0,36746.0,
FG2309.ZCE,20230419,1770.0,1760.0,1775.0,1803.0,1766.0,1778.0,1786.0,18.0,26.0,1541234.0,5504764.87,1147206.0,-9346.0,
FG2309.ZCE,20230420,1778.0,1786.0,1772.0,1867.0,1771.0,1850.0,1806.0,64.0,20.0,2069181.0,7475136.91,1227857.0,80651.0,
FG2309.ZCE,20230421,1850.0,1806.0,1860.0,1906.0,1797.0,1807.0,1851.0,1.0,45.0,3619531.0,13398547.1,1151479.0,-76378.0,
FG2309.ZCE,20230424,1807.0,1851.0,1811.0,1866.0,1770.0,1837.0,1825.0,-14.0,-26.0,3281080.0,11977595.74,1161557.0,10078.0,
FG2309.ZCE,20230425,1837.0,1825.0,1850.0,1888.0,1833.0,1846.0,1852.0,21.0,27.0,2292315.0,8488755.93,1158854.0,-2703.0,
FG2309.ZCE,20230426,1846.0,1852.0,1839.0,1840.0,1792.0,1813.0,1813.0,-39.0,-39.0,2358677.0,8551250.61,1137707.0,-21147.0,
FG2309.ZCE,20230427,1813.0,1813.0,1805.0,1812.0,1748.0,1753.0,1779.0,-60.0,-34.0,2068389.0,7358267.47,1068905.0,-68802.0,
FG2309.ZCE,20230428,1753.0,1779.0,1753.0,1795.0,1731.0,1793.0,1763.0,14.0,-16.0,1969849.0,6944121.62,1044477.0,-24428.0,
FG2309.ZCE,20230504,1793.0,1763.0,1773.0,1797.0,1733.0,1738.0,1764.0,-25.0,1.0,1652424.0,5829039.71,1144799.0,100322.0,
FG2309.ZCE,20230505,1738.0,1764.0,1740.0,1761.0,1707.0,1755.0,1738.0,-9.0,-26.0,1961134.0,6818226.72,1136201.0,-8598.0,
FG2309.ZCE,20230508,1755.0,1738.0,1755.0,1780.0,1705.0,1730.0,1737.0,-8.0,-1.0,2218829.0,7708755.74,1138415.0,2214.0,
FG2309.ZCE,20230509,1730.0,1737.0,1722.0,1733.0,1674.0,1676.0,1708.0,-61.0,-29.0,1891998.0,6461646.65,1203404.0,64989.0,
FG2309.ZCE,20230510,1676.0,1708.0,1677.0,1707.0,1677.0,1696.0,1691.0,-12.0,-17.0,1446439.0,4892254.93,1146894.0,-56510.0,
FG2309.ZCE,20230511,1696.0,1691.0,1692.0,1717.0,1663.0,1691.0,1690.0,0.0,-1.0,2127641.0,7192659.66,1179783.0,32889.0,
FG2309.ZCE,20230512,1691.0,1690.0,1680.0,1689.0,1654.0,1683.0,1674.0,-7.0,-16.0,1798236.0,6018897.2,1138808.0,-40975.0,
FG2309.ZCE,20230515,1683.0,1674.0,1687.0,1696.0,1601.0,1609.0,1638.0,-65.0,-36.0,2365738.0,7750644.32,1176101.0,37293.0,
FG2309.ZCE,20230516,1609.0,1638.0,1609.0,1625.0,1585.0,1594.0,1602.0,-44.0,-36.0,1521267.0,4872752.05,1108982.0,-67119.0,
FG2309.ZCE,20230517,1594.0,1602.0,1600.0,1642.0,1598.0,1631.0,1624.0,29.0,22.0,1710690.0,5554688.77,1069395.0,-39587.0,
FG2309.ZCE,20230518,1631.0,1624.0,1638.0,1668.0,1619.0,1623.0,1648.0,-1.0,24.0,1935185.0,6379035.46,1075509.0,6114.0,
FG2309.ZCE,20230519,1623.0,1648.0,1617.0,1628.0,1557.0,1582.0,1595.0,-66.0,-53.0,2673654.0,8527125.58,1083754.0,8245.0,
FG2309.ZCE,20230522,1582.0,1595.0,1581.0,1583.0,1475.0,1484.0,1528.0,-111.0,-67.0,2823354.0,8627778.37,1144557.0,60803.0,
FG2309.ZCE,20230523,1484.0,1528.0,1499.0,1531.0,1463.0,1474.0,1495.0,-54.0,-33.0,2445246.0,7312546.98,1098361.0,-46196.0,
FG2309.ZCE,20230524,1474.0,1495.0,1490.0,1497.0,1446.0,1479.0,1473.0,-16.0,-22.0,2336456.0,6883893.99,1145988.0,47627.0,
FG2309.ZCE,20230525,1479.0,1473.0,1481.0,1508.0,1465.0,1488.0,1485.0,15.0,12.0,2154727.0,6397457.15,1094760.0,-51228.0,
FG2309.ZCE,20230526,1488.0,1485.0,1484.0,1502.0,1436.0,1475.0,1468.0,-10.0,-17.0,2886937.0,8475439.63,1027348.0,-67412.0,
FG2309.ZCE,20230529,1475.0,1468.0,1474.0,1492.0,1452.0,1462.0,1470.0,-6.0,2.0,2465241.0,7248187.47,1047391.0,20043.0,
FG2309.ZCE,20230530,1462.0,1470.0,1459.0,1479.0,1408.0,1416.0,1447.0,-54.0,-23.0,2191435.0,6339908.09,1102426.0,55035.0,
FG2309.ZCE,20230531,1416.0,1447.0,1410.0,1425.0,1394.0,1409.0,1408.0,-38.0,-39.0,1508901.0,4247819.36,1044553.0,-57873.0,
FG2309.ZCE,20230601,1409.0,1408.0,1409.0,1449.0,1398.0,1448.0,1427.0,40.0,19.0,1294022.0,3693714.75,988050.0,-56503.0,
FG2309.ZCE,20230602,1448.0,1427.0,1448.0,1556.0,1444.0,1556.0,1500.0,129.0,73.0,2338667.0,7016276.78,1067035.0,78985.0,
FG2309.ZCE,20230605,1556.0,1500.0,1564.0,1600.0,1509.0,1531.0,1550.0,31.0,50.0,2624190.0,8133186.51,1008443.0,-58592.0,
FG2309.ZCE,20230606,1531.0,1550.0,1520.0,1535.0,1491.0,1507.0,1514.0,-43.0,-36.0,1616050.0,4892266.78,1049625.0,41182.0,
FG2309.ZCE,20230607,1507.0,1514.0,1510.0,1548.0,1510.0,1527.0,1530.0,13.0,16.0,1466263.0,4485949.7,1060747.0,11122.0,
FG2309.ZCE,20230608,1527.0,1530.0,1540.0,1571.0,1533.0,1555.0,1551.0,25.0,21.0,1499709.0,4652030.72,1076784.0,16037.0,
FG2309.ZCE,20230609,1555.0,1551.0,1560.0,1573.0,1541.0,1573.0,1559.0,22.0,8.0,1121303.0,3495717.08,1078502.0,1718.0,
FG2309.ZCE,20230612,1573.0,1559.0,1578.0,1593.0,1553.0,1559.0,1571.0,0.0,12.0,1509234.0,4743171.9,1086708.0,8206.0,
FG2309.ZCE,20230613,1559.0,1571.0,1555.0,1614.0,1554.0,1613.0,1587.0,42.0,16.0,1528530.0,4850975.23,1152885.0,66177.0,
FG2309.ZCE,20230614,1613.0,1587.0,1619.0,1683.0,1608.0,1648.0,1645.0,61.0,58.0,1742335.0,5732402.01,1174508.0,21623.0,
FG2309.ZCE,20230615,1648.0,1645.0,1652.0,1661.0,1602.0,1629.0,1633.0,-16.0,-12.0,1568948.0,5125115.11,1147483.0,-27025.0,
FG2309.ZCE,20230616,1629.0,1633.0,1635.0,1663.0,1596.0,1615.0,1633.0,-18.0,0.0,1595385.0,5210770.13,1153208.0,5725.0,
FG2309.ZCE,20230619,1615.0,1633.0,1605.0,1611.0,1507.0,1510.0,1550.0,-123.0,-83.0,2306512.0,7150081.09,1111661.0,-41547.0,
FG2309.ZCE,20230620,1510.0,1550.0,1508.0,1523.0,1495.0,1511.0,1511.0,-39.0,-39.0,1107119.0,3346000.42,1079094.0,-32567.0,
FG2309.ZCE,20230621,1511.0,1511.0,1508.0,1523.0,1481.0,1510.0,1509.0,-1.0,-2.0,1057071.0,3190603.51,972718.0,-106376.0,
FG2309.ZCE,20230626,1510.0,1509.0,1491.0,1513.0,1476.0,1492.0,1492.0,-17.0,-17.0,824687.0,2461247.37,1004862.0,32144.0,
FG2309.ZCE,20230627,1492.0,1492.0,1492.0,1525.0,1471.0,1496.0,1496.0,4.0,4.0,1248633.0,3735131.86,1026005.0,21143.0,
FG2309.ZCE,20230628,1496.0,1496.0,1500.0,1513.0,1482.0,1504.0,1499.0,8.0,3.0,1070212.0,3207927.32,1040785.0,14780.0,
FG2309.ZCE,20230629,1504.0,1499.0,1505.0,1515.0,1488.0,1506.0,1499.0,7.0,0.0,909909.0,2728727.44,1046962.0,6177.0,
FG2309.ZCE,20230630,1506.0,1499.0,1500.0,1551.0,1500.0,1517.0,1531.0,18.0,32.0,1731660.0,5303465.71,1052514.0,5552.0,
FG2309.ZCE,20230703,1517.0,1531.0,1520.0,1528.0,1506.0,1520.0,1518.0,-11.0,-13.0,781083.0,2371718.13,1040495.0,-12019.0,
FG2309.ZCE,20230704,1520.0,1518.0,1527.0,1564.0,1525.0,1562.0,1546.0,44.0,28.0,1340076.0,4142182.84,1026241.0,-14254.0,
FG2309.ZCE,20230705,1562.0,1546.0,1565.0,1573.0,1535.0,1566.0,1555.0,20.0,9.0,981380.0,3051612.31,1036585.0,10344.0,
FG2309.ZCE,20230706,1566.0,1555.0,1576.0,1576.0,1550.0,1567.0,1564.0,12.0,9.0,790863.0,2473172.96,1039334.0,2749.0,
FG2309.ZCE,20230707,1567.0,1564.0,1563.0,1614.0,1559.0,1595.0,1589.0,31.0,25.0,1310541.0,4164255.2,1066624.0,27290.0,
FG2309.ZCE,20230710,1595.0,1589.0,1595.0,1612.0,1577.0,1586.0,1591.0,-3.0,2.0,867337.0,2759849.29,1046089.0,-20535.0,
FG2309.ZCE,20230711,1586.0,1591.0,1599.0,1659.0,1593.0,1623.0,1629.0,32.0,38.0,1534857.0,5001188.07,982460.0,-63629.0,
FG2309.ZCE,20230712,1623.0,1629.0,1625.0,1640.0,1603.0,1624.0,1621.0,-5.0,-8.0,919212.0,2980804.54,956798.0,-25662.0,
FG2309.ZCE,20230713,1624.0,1621.0,1620.0,1625.0,1573.0,1617.0,1604.0,-4.0,-17.0,1247127.0,4001643.62,916671.0,-40127.0,
FG2309.ZCE,20230714,1617.0,1604.0,1620.0,1685.0,1619.0,1678.0,1654.0,74.0,50.0,1239398.0,4099651.61,950564.0,33893.0,
FG2309.ZCE,20230717,1678.0,1654.0,1690.0,1719.0,1666.0,1670.0,1692.0,16.0,38.0,1602062.0,5420798.14,876944.0,-73620.0,
FG2309.ZCE,20230718,1670.0,1692.0,1686.0,1712.0,1681.0,1708.0,1696.0,16.0,4.0,1140340.0,3869007.45,907372.0,30428.0,
FG2309.ZCE,20230719,1708.0,1696.0,1712.0,1750.0,1712.0,1747.0,1734.0,51.0,38.0,1150254.0,3988345.88,853119.0,-54253.0,
FG2309.ZCE,20230720,1747.0,1734.0,1739.0,1773.0,1693.0,1698.0,1726.0,-36.0,-8.0,2168822.0,7485050.83,813662.0,-39457.0,
FG2309.ZCE,20230721,1698.0,1726.0,1705.0,1722.0,1668.0,1691.0,1697.0,-35.0,-29.0,1319589.0,4479395.64,797012.0,-16650.0,
FG2309.ZCE,20230724,1691.0,1697.0,1703.0,1719.0,1637.0,1642.0,1671.0,-55.0,-26.0,1341075.0,4480722.19,791231.0,-5781.0,
FG2309.ZCE,20230725,1642.0,1671.0,1652.0,1698.0,1644.0,1675.0,1670.0,4.0,-1.0,969802.0,3239641.53,763512.0,-27719.0,
FG2309.ZCE,20230726,1675.0,1670.0,1670.0,1748.0,1663.0,1713.0,1709.0,43.0,39.0,1682255.0,5750230.64,691857.0,-71655.0,
FG2309.ZCE,20230727,1713.0,1709.0,1703.0,1756.0,1686.0,1720.0,1720.0,11.0,11.0,1387544.0,4772753.89,626999.0,-64858.0,
FG2309.ZCE,20230728,1720.0,1720.0,1720.0,1734.0,1661.0,1684.0,1700.0,-36.0,-20.0,1255749.0,4270607.3,619036.0,-7963.0,
FG2309.ZCE,20230731,1684.0,1700.0,1683.0,1725.0,1656.0,1718.0,1697.0,18.0,-3.0,1055317.0,3581247.29,574778.0,-44258.0,
FG2309.ZCE,20230801,1718.0,1697.0,1727.0,1826.0,1727.0,1819.0,1777.0,122.0,80.0,1568346.0,5572810.91,551253.0,-23525.0,
FG2309.ZCE,20230802,1819.0,1777.0,1810.0,1834.0,1793.0,1813.0,1810.0,36.0,33.0,1103977.0,3995654.84,493314.0,-57939.0,
FG2309.ZCE,20230803,1813.0,1810.0,1825.0,1846.0,1791.0,1810.0,1819.0,0.0,9.0,1406559.0,5115850.07,502605.0,9291.0,
FG2309.ZCE,20230804,1810.0,1819.0,1825.0,1867.0,1825.0,1850.0,1850.0,31.0,31.0,1217647.0,4504817.14,489498.0,-13107.0,
FG2309.ZCE,20230807,1850.0,1850.0,1867.0,1867.0,1795.0,1832.0,1824.0,-18.0,-26.0,1229230.0,4484841.1,487685.0,-1813.0,
FG2309.ZCE,20230808,1832.0,1824.0,1835.0,1839.0,1776.0,1809.0,1801.0,-15.0,-23.0,1147693.0,4134324.85,421060.0,-66625.0,
FG2309.ZCE,20230809,1809.0,1801.0,1799.0,1844.0,1791.0,1798.0,1815.0,-3.0,14.0,797554.0,2895208.9,344549.0,-76511.0,
FG2309.ZCE,20230810,1798.0,1815.0,1791.0,1826.0,1765.0,1794.0,1797.0,-21.0,-18.0,804845.0,2892874.17,283100.0,-61449.0,
FG2309.ZCE,20230811,1794.0,1797.0,1785.0,1823.0,1781.0,1818.0,1802.0,21.0,5.0,441384.0,1590752.46,241528.0,-41572.0,
FG2309.ZCE,20230814,1818.0,1802.0,1827.0,1828.0,1797.0,1815.0,1811.0,13.0,9.0,274268.0,993399.3,189595.0,-51933.0,
FG2309.ZCE,20230815,1815.0,1811.0,1817.0,1825.0,1805.0,1807.0,1815.0,-4.0,4.0,138017.0,501006.75,158157.0,-31438.0,
FG2309.ZCE,20230816,1807.0,1815.0,1801.0,1821.0,1798.0,1819.0,1814.0,4.0,-1.0,102301.0,371165.71,137641.0,-20516.0,
FG2309.ZCE,20230817,1819.0,1814.0,1819.0,1838.0,1809.0,1821.0,1821.0,7.0,7.0,108923.0,396695.77,103706.0,-33935.0,
FG2309.ZCE,20230818,1821.0,1821.0,1824.0,1840.0,1810.0,1820.0,1824.0,-1.0,3.0,77255.0,281791.86,87271.0,-16435.0,
FG2309.ZCE,20230821,1820.0,1824.0,1815.0,1915.0,1792.0,1885.0,1849.0,61.0,25.0,138162.0,510930.99,62033.0,-25238.0,
FG2309.ZCE,20230822,1885.0,1849.0,1874.0,1886.0,1818.0,1834.0,1846.0,-15.0,-3.0,55147.0,203558.3,50604.0,-11429.0,
FG2309.ZCE,20230823,1834.0,1846.0,1843.0,1854.0,1819.0,1820.0,1837.0,-26.0,-9.0,29368.0,107907.6,45715.0,-4889.0,
FG2309.ZCE,20230824,1820.0,1837.0,1820.0,1835.0,1803.0,1806.0,1823.0,-31.0,-14.0,24498.0,89337.29,37396.0,-8319.0,
FG2309.ZCE,20230825,1806.0,1823.0,1800.0,1820.0,1785.0,1809.0,1803.0,-14.0,-20.0,22623.0,81564.25,32361.0,-5035.0,
FG2309.ZCE,20230828,1809.0,1803.0,1810.0,1824.0,1790.0,1793.0,1804.0,-10.0,1.0,16527.0,59645.11,25982.0,-6379.0,
FG2309.ZCE,20230829,1793.0,1804.0,1793.0,1807.0,1785.0,1790.0,1794.0,-14.0,-10.0,13812.0,49548.36,21288.0,-4694.0,
FG2309.ZCE,20230830,1790.0,1794.0,1800.0,1950.0,1795.0,1939.0,1869.0,145.0,75.0,33095.0,123693.73,13606.0,-7682.0,
FG2309.ZCE,20230831,1939.0,1869.0,1942.0,2009.0,1918.0,1971.0,1973.0,102.0,104.0,28025.0,110559.97,1315.0,-12291.0,
FG2309.ZCE,20230901,1971.0,1973.0,1980.0,2040.0,1960.0,2000.0,1993.0,27.0,20.0,1351.0,5384.57,1229.0,-86.0,
FG2309.ZCE,20230904,2000.0,1993.0,2019.0,2019.0,1935.0,1940.0,1980.0,-53.0,-13.0,366.0,1449.21,1193.0,-36.0,
FG2309.ZCE,20230905,1940.0,1980.0,1980.0,1999.0,1960.0,1960.0,1985.0,-20.0,5.0,225.0,893.16,978.0,-215.0,
FG2309.ZCE,20230906,1960.0,1985.0,2180.0,2180.0,1985.0,1985.0,2083.0,0.0,98.0,40.0,166.6,958.0,-20.0,
FG2309.ZCE,20230907,1985.0,2083.0,2034.0,2034.0,1939.0,1939.0,1976.0,-144.0,-107.0,40.0,158.04,948.0,-10.0,
FG2309.ZCE,20230908,1939.0,1976.0,1950.0,1950.0,1923.0,1923.0,1928.0,-53.0,-48.0,25.0,96.42,923.0,-25.0,
FG2309.ZCE,20230911,1923.0,1928.0,,,,,1928.0,,0.0,0.0,0.0,923.0,0.0,
FG2309.ZCE,20230912,,1928.0,,,,,1928.0,,0.0,0.0,0.0,923.0,0.0,
FG2309.ZCE,20230913,,1928.0,1900.0,1900.0,1848.0,1848.0,1874.0,-80.0,-54.0,10.0,37.48,918.0,-5.0,
FG2309.ZCE,20230914,1848.0,1874.0,1898.0,1903.0,1880.0,1903.0,1895.0,29.0,21.0,28.0,106.12,0.0,-918.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2309.ZCE 20220916 1560.0 1546.0 1546.0 1513.0 1518.0 1522.0 -42.0 -38.0 294.0 894.97 177.0
3 FG2309.ZCE 20220919 1518.0 1522.0 1523.0 1535.0 1519.0 1525.0 1528.0 3.0 6.0 305.0 931.88 342.0 165.0
4 FG2309.ZCE 20220920 1525.0 1528.0 1520.0 1535.0 1518.0 1524.0 1527.0 -4.0 -1.0 216.0 659.67 435.0 93.0
5 FG2309.ZCE 20220921 1524.0 1527.0 1521.0 1526.0 1511.0 1518.0 1519.0 -9.0 -8.0 140.0 425.36 481.0 46.0
6 FG2309.ZCE 20220922 1518.0 1519.0 1520.0 1539.0 1515.0 1538.0 1527.0 19.0 8.0 209.0 638.4 461.0 -20.0
7 FG2309.ZCE 20220923 1538.0 1527.0 1543.0 1544.0 1522.0 1525.0 1531.0 -2.0 4.0 334.0 1022.64 591.0 130.0
8 FG2309.ZCE 20220926 1525.0 1531.0 1520.0 1538.0 1510.0 1537.0 1526.0 6.0 -5.0 299.0 912.33 629.0 38.0
9 FG2309.ZCE 20220927 1537.0 1526.0 1536.0 1551.0 1519.0 1539.0 1535.0 13.0 9.0 448.0 1375.24 804.0 175.0
10 FG2309.ZCE 20220928 1539.0 1535.0 1546.0 1555.0 1529.0 1538.0 1537.0 3.0 2.0 443.0 1361.5 972.0 168.0
11 FG2309.ZCE 20220929 1538.0 1537.0 1537.0 1537.0 1506.0 1511.0 1519.0 -26.0 -18.0 707.0 2147.45 1235.0 263.0
12 FG2309.ZCE 20220930 1511.0 1519.0 1515.0 1520.0 1502.0 1509.0 1509.0 -10.0 -10.0 571.0 1723.73 1414.0 179.0
13 FG2309.ZCE 20221010 1509.0 1509.0 1520.0 1536.0 1504.0 1529.0 1523.0 20.0 14.0 691.0 2104.91 1681.0 267.0
14 FG2309.ZCE 20221011 1529.0 1523.0 1540.0 1548.0 1516.0 1521.0 1529.0 -2.0 6.0 1592.0 4866.96 2621.0 940.0
15 FG2309.ZCE 20221012 1521.0 1529.0 1522.0 1528.0 1517.0 1524.0 1523.0 -5.0 -6.0 799.0 2433.59 2688.0 67.0
16 FG2309.ZCE 20221013 1524.0 1523.0 1524.0 1526.0 1497.0 1500.0 1512.0 -23.0 -11.0 1473.0 4453.82 3461.0 773.0
17 FG2309.ZCE 20221014 1500.0 1512.0 1491.0 1511.0 1485.0 1496.0 1501.0 -16.0 -11.0 636.0 1909.2 3583.0 122.0
18 FG2309.ZCE 20221017 1496.0 1501.0 1500.0 1504.0 1475.0 1483.0 1493.0 -18.0 -8.0 805.0 2403.0 3911.0 328.0
19 FG2309.ZCE 20221018 1483.0 1493.0 1489.0 1489.0 1475.0 1483.0 1481.0 -10.0 -12.0 666.0 1973.03 4058.0 147.0
20 FG2309.ZCE 20221019 1483.0 1481.0 1483.0 1484.0 1457.0 1464.0 1470.0 -17.0 -11.0 821.0 2413.95 4410.0 352.0
21 FG2309.ZCE 20221020 1464.0 1470.0 1464.0 1473.0 1458.0 1464.0 1466.0 -6.0 -4.0 581.0 1703.74 4456.0 46.0
22 FG2309.ZCE 20221021 1464.0 1466.0 1464.0 1472.0 1453.0 1461.0 1463.0 -5.0 -3.0 701.0 2051.58 4580.0 124.0
23 FG2309.ZCE 20221024 1461.0 1463.0 1464.0 1488.0 1458.0 1462.0 1475.0 -1.0 12.0 1156.0 3409.13 4654.0 74.0
24 FG2309.ZCE 20221025 1462.0 1475.0 1462.0 1464.0 1439.0 1439.0 1450.0 -36.0 -25.0 1974.0 5726.51 5354.0 700.0
25 FG2309.ZCE 20221026 1439.0 1450.0 1437.0 1450.0 1432.0 1436.0 1440.0 -14.0 -10.0 1029.0 2964.19 5579.0 225.0
26 FG2309.ZCE 20221027 1436.0 1440.0 1440.0 1447.0 1408.0 1412.0 1425.0 -28.0 -15.0 1430.0 4076.36 6214.0 635.0
27 FG2309.ZCE 20221028 1412.0 1425.0 1413.0 1423.0 1405.0 1415.0 1413.0 -10.0 -12.0 3285.0 9285.93 8390.0 2176.0
28 FG2309.ZCE 20221031 1415.0 1413.0 1414.0 1429.0 1371.0 1377.0 1402.0 -36.0 -11.0 5125.0 14374.96 11481.0 3091.0
29 FG2309.ZCE 20221101 1377.0 1402.0 1379.0 1399.0 1368.0 1395.0 1381.0 -7.0 -21.0 4550.0 12570.88 14604.0 3123.0
30 FG2309.ZCE 20221102 1395.0 1381.0 1399.0 1402.0 1378.0 1393.0 1390.0 12.0 9.0 1859.0 5169.31 14901.0 297.0
31 FG2309.ZCE 20221103 1393.0 1390.0 1394.0 1404.0 1388.0 1399.0 1395.0 9.0 5.0 2441.0 6811.78 16035.0 1134.0
32 FG2309.ZCE 20221104 1399.0 1395.0 1394.0 1441.0 1392.0 1441.0 1425.0 46.0 30.0 2999.0 8546.73 16743.0 708.0
33 FG2309.ZCE 20221107 1441.0 1425.0 1443.0 1460.0 1426.0 1445.0 1442.0 20.0 17.0 4788.0 13810.28 19635.0 2892.0
34 FG2309.ZCE 20221108 1445.0 1442.0 1440.0 1470.0 1440.0 1470.0 1455.0 28.0 13.0 2615.0 7610.71 19964.0 329.0
35 FG2309.ZCE 20221109 1470.0 1455.0 1471.0 1483.0 1463.0 1476.0 1474.0 21.0 19.0 2899.0 8545.78 21113.0 1149.0
36 FG2309.ZCE 20221110 1476.0 1474.0 1472.0 1481.0 1455.0 1466.0 1465.0 -8.0 -9.0 2460.0 7209.2 21565.0 452.0
37 FG2309.ZCE 20221111 1466.0 1465.0 1466.0 1493.0 1461.0 1480.0 1478.0 15.0 13.0 3955.0 11687.87 22184.0 619.0
38 FG2309.ZCE 20221114 1480.0 1478.0 1483.0 1522.0 1478.0 1498.0 1502.0 20.0 24.0 6866.0 20621.01 22732.0 548.0
39 FG2309.ZCE 20221115 1498.0 1502.0 1496.0 1514.0 1488.0 1502.0 1500.0 0.0 -2.0 5019.0 15060.15 23950.0 1218.0
40 FG2309.ZCE 20221116 1502.0 1500.0 1508.0 1510.0 1490.0 1497.0 1499.0 -3.0 -1.0 4447.0 13332.87 23189.0 -761.0
41 FG2309.ZCE 20221117 1497.0 1499.0 1497.0 1500.0 1458.0 1468.0 1471.0 -31.0 -28.0 4890.0 14382.6 23576.0 387.0
42 FG2309.ZCE 20221118 1468.0 1471.0 1466.0 1477.0 1448.0 1466.0 1464.0 -5.0 -7.0 4321.0 12649.79 23959.0 383.0
43 FG2309.ZCE 20221121 1466.0 1464.0 1465.0 1483.0 1462.0 1469.0 1472.0 5.0 8.0 7521.0 22147.95 24867.0 908.0
44 FG2309.ZCE 20221122 1469.0 1472.0 1468.0 1479.0 1457.0 1459.0 1467.0 -13.0 -5.0 3133.0 9190.93 25408.0 541.0
45 FG2309.ZCE 20221123 1459.0 1467.0 1462.0 1471.0 1447.0 1450.0 1457.0 -17.0 -10.0 4857.0 14153.3 26237.0 829.0
46 FG2309.ZCE 20221124 1450.0 1457.0 1453.0 1483.0 1446.0 1474.0 1462.0 17.0 5.0 4544.0 13287.81 26401.0 164.0
47 FG2309.ZCE 20221125 1474.0 1462.0 1475.0 1502.0 1468.0 1502.0 1482.0 40.0 20.0 9405.0 27872.94 27730.0 1329.0
48 FG2309.ZCE 20221128 1502.0 1482.0 1506.0 1514.0 1480.0 1512.0 1501.0 30.0 19.0 10407.0 31234.06 28374.0 644.0
49 FG2309.ZCE 20221129 1512.0 1501.0 1510.0 1545.0 1510.0 1528.0 1528.0 27.0 27.0 25581.0 78197.94 39987.0 11613.0
50 FG2309.ZCE 20221130 1528.0 1528.0 1529.0 1534.0 1505.0 1514.0 1518.0 -14.0 -10.0 13845.0 42037.45 44875.0 4888.0
51 FG2309.ZCE 20221201 1514.0 1518.0 1515.0 1539.0 1513.0 1520.0 1523.0 2.0 5.0 12466.0 37976.16 47002.0 2127.0
52 FG2309.ZCE 20221202 1520.0 1523.0 1520.0 1539.0 1515.0 1539.0 1528.0 16.0 5.0 10563.0 32285.1 51679.0 4677.0
53 FG2309.ZCE 20221205 1539.0 1528.0 1538.0 1576.0 1529.0 1565.0 1554.0 37.0 26.0 17236.0 53567.92 55185.0 3506.0
54 FG2309.ZCE 20221206 1565.0 1554.0 1567.0 1586.0 1556.0 1585.0 1570.0 31.0 16.0 12900.0 40516.0 58508.0 3323.0
55 FG2309.ZCE 20221207 1585.0 1570.0 1585.0 1596.0 1555.0 1578.0 1582.0 8.0 12.0 24394.0 77195.08 65315.0 6807.0
56 FG2309.ZCE 20221208 1578.0 1582.0 1578.0 1586.0 1565.0 1583.0 1575.0 1.0 -7.0 11306.0 35623.96 66477.0 1162.0
57 FG2309.ZCE 20221209 1583.0 1575.0 1595.0 1637.0 1586.0 1632.0 1612.0 57.0 37.0 20826.0 67145.1 68974.0 2497.0
58 FG2309.ZCE 20221212 1632.0 1612.0 1637.0 1674.0 1609.0 1613.0 1643.0 1.0 31.0 33608.0 110445.77 74811.0 5837.0
59 FG2309.ZCE 20221213 1613.0 1643.0 1618.0 1636.0 1609.0 1628.0 1622.0 -15.0 -21.0 22253.0 72186.85 80233.0 5422.0
60 FG2309.ZCE 20221214 1628.0 1622.0 1630.0 1637.0 1612.0 1629.0 1626.0 7.0 4.0 18808.0 61145.53 79589.0 -644.0
61 FG2309.ZCE 20221215 1629.0 1626.0 1628.0 1689.0 1628.0 1678.0 1659.0 52.0 33.0 28372.0 94129.24 80895.0 1306.0
62 FG2309.ZCE 20221216 1678.0 1659.0 1683.0 1696.0 1630.0 1650.0 1662.0 -9.0 3.0 35501.0 118026.67 83484.0 2589.0
63 FG2309.ZCE 20221219 1650.0 1662.0 1650.0 1651.0 1600.0 1606.0 1615.0 -56.0 -47.0 40307.0 130213.23 81089.0 -2395.0
64 FG2309.ZCE 20221220 1606.0 1615.0 1609.0 1622.0 1588.0 1619.0 1610.0 4.0 -5.0 20928.0 67394.54 81853.0 764.0
65 FG2309.ZCE 20221221 1619.0 1610.0 1626.0 1632.0 1609.0 1628.0 1622.0 18.0 12.0 15252.0 49464.9 83640.0 1787.0
66 FG2309.ZCE 20221222 1628.0 1622.0 1635.0 1636.0 1608.0 1612.0 1621.0 -10.0 -1.0 14347.0 46526.12 84672.0 1032.0
67 FG2309.ZCE 20221223 1612.0 1621.0 1612.0 1631.0 1595.0 1623.0 1615.0 2.0 -6.0 23319.0 75328.22 83264.0 -1408.0
68 FG2309.ZCE 20221226 1623.0 1615.0 1624.0 1650.0 1622.0 1637.0 1637.0 22.0 22.0 21003.0 68762.23 83131.0 -133.0
69 FG2309.ZCE 20221227 1637.0 1637.0 1636.0 1690.0 1636.0 1686.0 1670.0 49.0 33.0 30905.0 103228.87 88079.0 4948.0
70 FG2309.ZCE 20221228 1686.0 1670.0 1686.0 1721.0 1675.0 1716.0 1699.0 46.0 29.0 33569.0 114084.26 90509.0 2430.0
71 FG2309.ZCE 20221229 1716.0 1699.0 1718.0 1726.0 1694.0 1713.0 1711.0 14.0 12.0 38877.0 133063.9 93753.0 3244.0
72 FG2309.ZCE 20221230 1713.0 1711.0 1711.0 1722.0 1692.0 1721.0 1706.0 10.0 -5.0 45113.0 153925.87 100563.0 6810.0
73 FG2309.ZCE 20230103 1721.0 1706.0 1722.0 1737.0 1691.0 1721.0 1720.0 15.0 14.0 37362.0 128525.14 105243.0 4680.0
74 FG2309.ZCE 20230104 1721.0 1720.0 1719.0 1720.0 1681.0 1704.0 1704.0 -16.0 -16.0 46164.0 157310.75 111544.0 6301.0
75 FG2309.ZCE 20230105 1704.0 1704.0 1699.0 1726.0 1695.0 1707.0 1711.0 3.0 7.0 33661.0 115167.67 114195.0 2651.0
76 FG2309.ZCE 20230106 1707.0 1711.0 1714.0 1735.0 1701.0 1733.0 1716.0 22.0 5.0 30749.0 105531.8 116830.0 2635.0
77 FG2309.ZCE 20230109 1733.0 1716.0 1730.0 1738.0 1712.0 1724.0 1722.0 8.0 6.0 41382.0 142545.08 126910.0 10080.0
78 FG2309.ZCE 20230110 1724.0 1722.0 1725.0 1731.0 1690.0 1707.0 1714.0 -15.0 -8.0 31185.0 106880.32 128986.0 2076.0
79 FG2309.ZCE 20230111 1707.0 1714.0 1707.0 1728.0 1703.0 1723.0 1715.0 9.0 1.0 26212.0 89890.68 132992.0 4006.0
80 FG2309.ZCE 20230112 1723.0 1715.0 1722.0 1733.0 1711.0 1716.0 1722.0 1.0 7.0 27469.0 94589.36 137316.0 4324.0
81 FG2309.ZCE 20230113 1716.0 1722.0 1715.0 1730.0 1696.0 1723.0 1715.0 1.0 -7.0 40895.0 140294.77 138564.0 1248.0
82 FG2309.ZCE 20230116 1723.0 1715.0 1725.0 1726.0 1687.0 1701.0 1707.0 -14.0 -8.0 34165.0 116615.89 142483.0 3919.0
83 FG2309.ZCE 20230117 1701.0 1707.0 1699.0 1720.0 1697.0 1713.0 1707.0 6.0 0.0 19849.0 67748.54 144215.0 1732.0
84 FG2309.ZCE 20230118 1713.0 1707.0 1713.0 1752.0 1713.0 1748.0 1735.0 41.0 28.0 31461.0 109144.63 147746.0 3531.0
85 FG2309.ZCE 20230119 1748.0 1735.0 1752.0 1790.0 1749.0 1761.0 1767.0 26.0 32.0 31377.0 110872.01 147110.0 -636.0
86 FG2309.ZCE 20230120 1761.0 1767.0 1761.0 1787.0 1758.0 1785.0 1773.0 18.0 6.0 14881.0 52774.11 146247.0 -863.0
87 FG2309.ZCE 20230130 1785.0 1773.0 1803.0 1803.0 1686.0 1691.0 1727.0 -82.0 -46.0 72666.0 251019.77 150397.0 4150.0
88 FG2309.ZCE 20230131 1691.0 1727.0 1697.0 1702.0 1662.0 1667.0 1680.0 -60.0 -47.0 40617.0 136483.67 150258.0 -139.0
89 FG2309.ZCE 20230201 1667.0 1680.0 1666.0 1696.0 1652.0 1662.0 1674.0 -18.0 -6.0 47515.0 159085.47 153143.0 2885.0
90 FG2309.ZCE 20230202 1662.0 1674.0 1660.0 1668.0 1616.0 1627.0 1646.0 -47.0 -28.0 69533.0 228846.09 162173.0 9030.0
91 FG2309.ZCE 20230203 1627.0 1646.0 1626.0 1657.0 1620.0 1645.0 1635.0 -1.0 -11.0 39720.0 129907.78 163044.0 871.0
92 FG2309.ZCE 20230206 1645.0 1635.0 1644.0 1656.0 1617.0 1627.0 1634.0 -8.0 -1.0 37369.0 122114.49 166671.0 3627.0
93 FG2309.ZCE 20230207 1627.0 1634.0 1627.0 1629.0 1588.0 1605.0 1607.0 -29.0 -27.0 50171.0 161284.71 172306.0 5635.0
94 FG2309.ZCE 20230208 1605.0 1607.0 1603.0 1605.0 1585.0 1600.0 1597.0 -7.0 -10.0 40725.0 130085.53 179157.0 6851.0
95 FG2309.ZCE 20230209 1600.0 1597.0 1602.0 1607.0 1591.0 1596.0 1598.0 -1.0 1.0 35684.0 114058.53 181602.0 2445.0
96 FG2309.ZCE 20230210 1596.0 1598.0 1594.0 1603.0 1559.0 1595.0 1587.0 -3.0 -11.0 81491.0 258730.65 184413.0 2811.0
97 FG2309.ZCE 20230213 1595.0 1587.0 1599.0 1603.0 1571.0 1580.0 1587.0 -7.0 0.0 67639.0 214724.1 195390.0 10977.0
98 FG2309.ZCE 20230214 1580.0 1587.0 1580.0 1594.0 1560.0 1588.0 1576.0 1.0 -11.0 66811.0 210574.01 200178.0 4788.0
99 FG2309.ZCE 20230215 1588.0 1576.0 1593.0 1611.0 1584.0 1593.0 1596.0 17.0 20.0 66429.0 211993.59 204981.0 4803.0
100 FG2309.ZCE 20230216 1593.0 1596.0 1595.0 1610.0 1591.0 1600.0 1601.0 4.0 5.0 67002.0 214521.39 201801.0 -3180.0
101 FG2309.ZCE 20230217 1600.0 1601.0 1602.0 1609.0 1582.0 1591.0 1597.0 -10.0 -4.0 62154.0 198466.76 204064.0 2263.0
102 FG2309.ZCE 20230220 1591.0 1597.0 1588.0 1602.0 1580.0 1596.0 1589.0 -1.0 -8.0 51235.0 162858.75 210594.0 6530.0
103 FG2309.ZCE 20230221 1596.0 1589.0 1597.0 1621.0 1596.0 1619.0 1611.0 30.0 22.0 64089.0 206464.39 212791.0 2197.0
104 FG2309.ZCE 20230222 1619.0 1611.0 1616.0 1616.0 1595.0 1609.0 1607.0 -2.0 -4.0 74486.0 239431.29 218256.0 5465.0
105 FG2309.ZCE 20230223 1609.0 1607.0 1611.0 1629.0 1605.0 1614.0 1616.0 7.0 9.0 61471.0 198728.72 218593.0 337.0
106 FG2309.ZCE 20230224 1614.0 1616.0 1613.0 1618.0 1588.0 1592.0 1602.0 -24.0 -14.0 85695.0 274586.29 224798.0 6205.0
107 FG2309.ZCE 20230227 1592.0 1602.0 1588.0 1598.0 1578.0 1585.0 1589.0 -17.0 -13.0 58908.0 187187.72 227003.0 2205.0
108 FG2309.ZCE 20230228 1585.0 1589.0 1582.0 1588.0 1580.0 1586.0 1585.0 -3.0 -4.0 42806.0 135656.15 229198.0 2195.0
109 FG2309.ZCE 20230301 1586.0 1585.0 1587.0 1591.0 1566.0 1585.0 1580.0 0.0 -5.0 94383.0 298181.46 240806.0 11608.0
110 FG2309.ZCE 20230302 1585.0 1580.0 1585.0 1599.0 1584.0 1596.0 1592.0 16.0 12.0 65674.0 209075.67 243854.0 3048.0
111 FG2309.ZCE 20230303 1596.0 1592.0 1600.0 1610.0 1597.0 1607.0 1603.0 15.0 11.0 69792.0 223790.71 245587.0 1733.0
112 FG2309.ZCE 20230306 1607.0 1603.0 1608.0 1634.0 1596.0 1633.0 1611.0 30.0 8.0 127723.0 411439.49 249568.0 3981.0
113 FG2309.ZCE 20230307 1633.0 1611.0 1635.0 1648.0 1632.0 1641.0 1641.0 30.0 30.0 91779.0 301143.67 254209.0 4641.0
114 FG2309.ZCE 20230308 1641.0 1641.0 1647.0 1657.0 1624.0 1639.0 1644.0 -2.0 3.0 139744.0 459599.34 255758.0 1549.0
115 FG2309.ZCE 20230309 1639.0 1644.0 1641.0 1641.0 1618.0 1631.0 1628.0 -13.0 -16.0 133212.0 433688.47 267647.0 11889.0
116 FG2309.ZCE 20230310 1631.0 1628.0 1636.0 1672.0 1630.0 1651.0 1652.0 23.0 24.0 174065.0 575281.02 270381.0 2734.0
117 FG2309.ZCE 20230313 1651.0 1652.0 1658.0 1683.0 1648.0 1678.0 1666.0 26.0 14.0 167515.0 558187.06 281268.0 10887.0
118 FG2309.ZCE 20230314 1678.0 1666.0 1662.0 1687.0 1648.0 1651.0 1668.0 -15.0 2.0 191133.0 637448.78 294993.0 13725.0
119 FG2309.ZCE 20230315 1651.0 1668.0 1660.0 1669.0 1640.0 1650.0 1656.0 -18.0 -12.0 137916.0 456668.88 309416.0 14423.0
120 FG2309.ZCE 20230316 1650.0 1656.0 1635.0 1655.0 1576.0 1576.0 1614.0 -80.0 -42.0 289694.0 935391.91 317200.0 7784.0
121 FG2309.ZCE 20230317 1576.0 1614.0 1580.0 1612.0 1568.0 1597.0 1591.0 -17.0 -23.0 196734.0 626067.84 324296.0 7096.0
122 FG2309.ZCE 20230320 1597.0 1591.0 1600.0 1618.0 1573.0 1579.0 1599.0 -12.0 8.0 208853.0 667807.56 348443.0 24147.0
123 FG2309.ZCE 20230321 1579.0 1599.0 1586.0 1602.0 1584.0 1591.0 1592.0 -8.0 -7.0 137077.0 436544.89 353640.0 5197.0
124 FG2309.ZCE 20230322 1591.0 1592.0 1598.0 1617.0 1592.0 1608.0 1604.0 16.0 12.0 183347.0 588310.49 365340.0 11700.0
125 FG2309.ZCE 20230323 1608.0 1604.0 1614.0 1634.0 1611.0 1629.0 1622.0 25.0 18.0 187501.0 608243.75 382019.0 16679.0
126 FG2309.ZCE 20230324 1629.0 1622.0 1633.0 1636.0 1603.0 1631.0 1621.0 9.0 -1.0 220505.0 714867.36 400149.0 18130.0
127 FG2309.ZCE 20230327 1631.0 1621.0 1622.0 1662.0 1622.0 1646.0 1646.0 25.0 25.0 270047.0 889061.46 419099.0 18950.0
128 FG2309.ZCE 20230328 1646.0 1646.0 1655.0 1679.0 1642.0 1669.0 1662.0 23.0 16.0 251969.0 837625.05 426309.0 7210.0
129 FG2309.ZCE 20230329 1669.0 1662.0 1670.0 1675.0 1637.0 1651.0 1657.0 -11.0 -5.0 282222.0 935162.97 454207.0 27898.0
130 FG2309.ZCE 20230330 1651.0 1657.0 1657.0 1669.0 1644.0 1658.0 1658.0 1.0 1.0 210807.0 699240.57 467776.0 13569.0
131 FG2309.ZCE 20230331 1658.0 1658.0 1658.0 1662.0 1634.0 1635.0 1647.0 -23.0 -11.0 296327.0 975932.55 476345.0 8569.0
132 FG2309.ZCE 20230403 1635.0 1647.0 1639.0 1669.0 1636.0 1653.0 1653.0 6.0 6.0 385720.0 1275051.32 504880.0 28535.0
133 FG2309.ZCE 20230404 1653.0 1653.0 1642.0 1645.0 1620.0 1629.0 1630.0 -24.0 -23.0 353583.0 1152949.31 538864.0 33984.0
134 FG2309.ZCE 20230406 1629.0 1630.0 1645.0 1672.0 1636.0 1650.0 1655.0 20.0 25.0 418637.0 1385860.84 603793.0 64929.0
135 FG2309.ZCE 20230407 1650.0 1655.0 1652.0 1671.0 1650.0 1666.0 1661.0 11.0 6.0 394513.0 1310867.27 657825.0 54032.0
136 FG2309.ZCE 20230410 1666.0 1661.0 1677.0 1689.0 1646.0 1659.0 1670.0 -2.0 9.0 773174.0 2582958.18 741872.0 84047.0
137 FG2309.ZCE 20230411 1659.0 1670.0 1666.0 1669.0 1615.0 1645.0 1642.0 -25.0 -28.0 982405.0 3227022.44 818138.0 76266.0
138 FG2309.ZCE 20230412 1645.0 1642.0 1648.0 1653.0 1624.0 1645.0 1640.0 3.0 -2.0 797223.0 2615388.8 852835.0 34697.0
139 FG2309.ZCE 20230413 1645.0 1640.0 1650.0 1661.0 1632.0 1657.0 1643.0 17.0 3.0 659781.0 2168028.24 879986.0 27151.0
140 FG2309.ZCE 20230414 1657.0 1643.0 1660.0 1708.0 1659.0 1704.0 1689.0 61.0 46.0 1158454.0 3913081.58 1000091.0 120105.0
141 FG2309.ZCE 20230417 1704.0 1689.0 1707.0 1764.0 1700.0 1761.0 1733.0 72.0 44.0 1171883.0 4061913.53 1119806.0 119715.0
142 FG2309.ZCE 20230418 1761.0 1733.0 1761.0 1774.0 1741.0 1770.0 1760.0 37.0 27.0 943156.0 3320311.78 1156552.0 36746.0
143 FG2309.ZCE 20230419 1770.0 1760.0 1775.0 1803.0 1766.0 1778.0 1786.0 18.0 26.0 1541234.0 5504764.87 1147206.0 -9346.0
144 FG2309.ZCE 20230420 1778.0 1786.0 1772.0 1867.0 1771.0 1850.0 1806.0 64.0 20.0 2069181.0 7475136.91 1227857.0 80651.0
145 FG2309.ZCE 20230421 1850.0 1806.0 1860.0 1906.0 1797.0 1807.0 1851.0 1.0 45.0 3619531.0 13398547.1 1151479.0 -76378.0
146 FG2309.ZCE 20230424 1807.0 1851.0 1811.0 1866.0 1770.0 1837.0 1825.0 -14.0 -26.0 3281080.0 11977595.74 1161557.0 10078.0
147 FG2309.ZCE 20230425 1837.0 1825.0 1850.0 1888.0 1833.0 1846.0 1852.0 21.0 27.0 2292315.0 8488755.93 1158854.0 -2703.0
148 FG2309.ZCE 20230426 1846.0 1852.0 1839.0 1840.0 1792.0 1813.0 1813.0 -39.0 -39.0 2358677.0 8551250.61 1137707.0 -21147.0
149 FG2309.ZCE 20230427 1813.0 1813.0 1805.0 1812.0 1748.0 1753.0 1779.0 -60.0 -34.0 2068389.0 7358267.47 1068905.0 -68802.0
150 FG2309.ZCE 20230428 1753.0 1779.0 1753.0 1795.0 1731.0 1793.0 1763.0 14.0 -16.0 1969849.0 6944121.62 1044477.0 -24428.0
151 FG2309.ZCE 20230504 1793.0 1763.0 1773.0 1797.0 1733.0 1738.0 1764.0 -25.0 1.0 1652424.0 5829039.71 1144799.0 100322.0
152 FG2309.ZCE 20230505 1738.0 1764.0 1740.0 1761.0 1707.0 1755.0 1738.0 -9.0 -26.0 1961134.0 6818226.72 1136201.0 -8598.0
153 FG2309.ZCE 20230508 1755.0 1738.0 1755.0 1780.0 1705.0 1730.0 1737.0 -8.0 -1.0 2218829.0 7708755.74 1138415.0 2214.0
154 FG2309.ZCE 20230509 1730.0 1737.0 1722.0 1733.0 1674.0 1676.0 1708.0 -61.0 -29.0 1891998.0 6461646.65 1203404.0 64989.0
155 FG2309.ZCE 20230510 1676.0 1708.0 1677.0 1707.0 1677.0 1696.0 1691.0 -12.0 -17.0 1446439.0 4892254.93 1146894.0 -56510.0
156 FG2309.ZCE 20230511 1696.0 1691.0 1692.0 1717.0 1663.0 1691.0 1690.0 0.0 -1.0 2127641.0 7192659.66 1179783.0 32889.0
157 FG2309.ZCE 20230512 1691.0 1690.0 1680.0 1689.0 1654.0 1683.0 1674.0 -7.0 -16.0 1798236.0 6018897.2 1138808.0 -40975.0
158 FG2309.ZCE 20230515 1683.0 1674.0 1687.0 1696.0 1601.0 1609.0 1638.0 -65.0 -36.0 2365738.0 7750644.32 1176101.0 37293.0
159 FG2309.ZCE 20230516 1609.0 1638.0 1609.0 1625.0 1585.0 1594.0 1602.0 -44.0 -36.0 1521267.0 4872752.05 1108982.0 -67119.0
160 FG2309.ZCE 20230517 1594.0 1602.0 1600.0 1642.0 1598.0 1631.0 1624.0 29.0 22.0 1710690.0 5554688.77 1069395.0 -39587.0
161 FG2309.ZCE 20230518 1631.0 1624.0 1638.0 1668.0 1619.0 1623.0 1648.0 -1.0 24.0 1935185.0 6379035.46 1075509.0 6114.0
162 FG2309.ZCE 20230519 1623.0 1648.0 1617.0 1628.0 1557.0 1582.0 1595.0 -66.0 -53.0 2673654.0 8527125.58 1083754.0 8245.0
163 FG2309.ZCE 20230522 1582.0 1595.0 1581.0 1583.0 1475.0 1484.0 1528.0 -111.0 -67.0 2823354.0 8627778.37 1144557.0 60803.0
164 FG2309.ZCE 20230523 1484.0 1528.0 1499.0 1531.0 1463.0 1474.0 1495.0 -54.0 -33.0 2445246.0 7312546.98 1098361.0 -46196.0
165 FG2309.ZCE 20230524 1474.0 1495.0 1490.0 1497.0 1446.0 1479.0 1473.0 -16.0 -22.0 2336456.0 6883893.99 1145988.0 47627.0
166 FG2309.ZCE 20230525 1479.0 1473.0 1481.0 1508.0 1465.0 1488.0 1485.0 15.0 12.0 2154727.0 6397457.15 1094760.0 -51228.0
167 FG2309.ZCE 20230526 1488.0 1485.0 1484.0 1502.0 1436.0 1475.0 1468.0 -10.0 -17.0 2886937.0 8475439.63 1027348.0 -67412.0
168 FG2309.ZCE 20230529 1475.0 1468.0 1474.0 1492.0 1452.0 1462.0 1470.0 -6.0 2.0 2465241.0 7248187.47 1047391.0 20043.0
169 FG2309.ZCE 20230530 1462.0 1470.0 1459.0 1479.0 1408.0 1416.0 1447.0 -54.0 -23.0 2191435.0 6339908.09 1102426.0 55035.0
170 FG2309.ZCE 20230531 1416.0 1447.0 1410.0 1425.0 1394.0 1409.0 1408.0 -38.0 -39.0 1508901.0 4247819.36 1044553.0 -57873.0
171 FG2309.ZCE 20230601 1409.0 1408.0 1409.0 1449.0 1398.0 1448.0 1427.0 40.0 19.0 1294022.0 3693714.75 988050.0 -56503.0
172 FG2309.ZCE 20230602 1448.0 1427.0 1448.0 1556.0 1444.0 1556.0 1500.0 129.0 73.0 2338667.0 7016276.78 1067035.0 78985.0
173 FG2309.ZCE 20230605 1556.0 1500.0 1564.0 1600.0 1509.0 1531.0 1550.0 31.0 50.0 2624190.0 8133186.51 1008443.0 -58592.0
174 FG2309.ZCE 20230606 1531.0 1550.0 1520.0 1535.0 1491.0 1507.0 1514.0 -43.0 -36.0 1616050.0 4892266.78 1049625.0 41182.0
175 FG2309.ZCE 20230607 1507.0 1514.0 1510.0 1548.0 1510.0 1527.0 1530.0 13.0 16.0 1466263.0 4485949.7 1060747.0 11122.0
176 FG2309.ZCE 20230608 1527.0 1530.0 1540.0 1571.0 1533.0 1555.0 1551.0 25.0 21.0 1499709.0 4652030.72 1076784.0 16037.0
177 FG2309.ZCE 20230609 1555.0 1551.0 1560.0 1573.0 1541.0 1573.0 1559.0 22.0 8.0 1121303.0 3495717.08 1078502.0 1718.0
178 FG2309.ZCE 20230612 1573.0 1559.0 1578.0 1593.0 1553.0 1559.0 1571.0 0.0 12.0 1509234.0 4743171.9 1086708.0 8206.0
179 FG2309.ZCE 20230613 1559.0 1571.0 1555.0 1614.0 1554.0 1613.0 1587.0 42.0 16.0 1528530.0 4850975.23 1152885.0 66177.0
180 FG2309.ZCE 20230614 1613.0 1587.0 1619.0 1683.0 1608.0 1648.0 1645.0 61.0 58.0 1742335.0 5732402.01 1174508.0 21623.0
181 FG2309.ZCE 20230615 1648.0 1645.0 1652.0 1661.0 1602.0 1629.0 1633.0 -16.0 -12.0 1568948.0 5125115.11 1147483.0 -27025.0
182 FG2309.ZCE 20230616 1629.0 1633.0 1635.0 1663.0 1596.0 1615.0 1633.0 -18.0 0.0 1595385.0 5210770.13 1153208.0 5725.0
183 FG2309.ZCE 20230619 1615.0 1633.0 1605.0 1611.0 1507.0 1510.0 1550.0 -123.0 -83.0 2306512.0 7150081.09 1111661.0 -41547.0
184 FG2309.ZCE 20230620 1510.0 1550.0 1508.0 1523.0 1495.0 1511.0 1511.0 -39.0 -39.0 1107119.0 3346000.42 1079094.0 -32567.0
185 FG2309.ZCE 20230621 1511.0 1511.0 1508.0 1523.0 1481.0 1510.0 1509.0 -1.0 -2.0 1057071.0 3190603.51 972718.0 -106376.0
186 FG2309.ZCE 20230626 1510.0 1509.0 1491.0 1513.0 1476.0 1492.0 1492.0 -17.0 -17.0 824687.0 2461247.37 1004862.0 32144.0
187 FG2309.ZCE 20230627 1492.0 1492.0 1492.0 1525.0 1471.0 1496.0 1496.0 4.0 4.0 1248633.0 3735131.86 1026005.0 21143.0
188 FG2309.ZCE 20230628 1496.0 1496.0 1500.0 1513.0 1482.0 1504.0 1499.0 8.0 3.0 1070212.0 3207927.32 1040785.0 14780.0
189 FG2309.ZCE 20230629 1504.0 1499.0 1505.0 1515.0 1488.0 1506.0 1499.0 7.0 0.0 909909.0 2728727.44 1046962.0 6177.0
190 FG2309.ZCE 20230630 1506.0 1499.0 1500.0 1551.0 1500.0 1517.0 1531.0 18.0 32.0 1731660.0 5303465.71 1052514.0 5552.0
191 FG2309.ZCE 20230703 1517.0 1531.0 1520.0 1528.0 1506.0 1520.0 1518.0 -11.0 -13.0 781083.0 2371718.13 1040495.0 -12019.0
192 FG2309.ZCE 20230704 1520.0 1518.0 1527.0 1564.0 1525.0 1562.0 1546.0 44.0 28.0 1340076.0 4142182.84 1026241.0 -14254.0
193 FG2309.ZCE 20230705 1562.0 1546.0 1565.0 1573.0 1535.0 1566.0 1555.0 20.0 9.0 981380.0 3051612.31 1036585.0 10344.0
194 FG2309.ZCE 20230706 1566.0 1555.0 1576.0 1576.0 1550.0 1567.0 1564.0 12.0 9.0 790863.0 2473172.96 1039334.0 2749.0
195 FG2309.ZCE 20230707 1567.0 1564.0 1563.0 1614.0 1559.0 1595.0 1589.0 31.0 25.0 1310541.0 4164255.2 1066624.0 27290.0
196 FG2309.ZCE 20230710 1595.0 1589.0 1595.0 1612.0 1577.0 1586.0 1591.0 -3.0 2.0 867337.0 2759849.29 1046089.0 -20535.0
197 FG2309.ZCE 20230711 1586.0 1591.0 1599.0 1659.0 1593.0 1623.0 1629.0 32.0 38.0 1534857.0 5001188.07 982460.0 -63629.0
198 FG2309.ZCE 20230712 1623.0 1629.0 1625.0 1640.0 1603.0 1624.0 1621.0 -5.0 -8.0 919212.0 2980804.54 956798.0 -25662.0
199 FG2309.ZCE 20230713 1624.0 1621.0 1620.0 1625.0 1573.0 1617.0 1604.0 -4.0 -17.0 1247127.0 4001643.62 916671.0 -40127.0
200 FG2309.ZCE 20230714 1617.0 1604.0 1620.0 1685.0 1619.0 1678.0 1654.0 74.0 50.0 1239398.0 4099651.61 950564.0 33893.0
201 FG2309.ZCE 20230717 1678.0 1654.0 1690.0 1719.0 1666.0 1670.0 1692.0 16.0 38.0 1602062.0 5420798.14 876944.0 -73620.0
202 FG2309.ZCE 20230718 1670.0 1692.0 1686.0 1712.0 1681.0 1708.0 1696.0 16.0 4.0 1140340.0 3869007.45 907372.0 30428.0
203 FG2309.ZCE 20230719 1708.0 1696.0 1712.0 1750.0 1712.0 1747.0 1734.0 51.0 38.0 1150254.0 3988345.88 853119.0 -54253.0
204 FG2309.ZCE 20230720 1747.0 1734.0 1739.0 1773.0 1693.0 1698.0 1726.0 -36.0 -8.0 2168822.0 7485050.83 813662.0 -39457.0
205 FG2309.ZCE 20230721 1698.0 1726.0 1705.0 1722.0 1668.0 1691.0 1697.0 -35.0 -29.0 1319589.0 4479395.64 797012.0 -16650.0
206 FG2309.ZCE 20230724 1691.0 1697.0 1703.0 1719.0 1637.0 1642.0 1671.0 -55.0 -26.0 1341075.0 4480722.19 791231.0 -5781.0
207 FG2309.ZCE 20230725 1642.0 1671.0 1652.0 1698.0 1644.0 1675.0 1670.0 4.0 -1.0 969802.0 3239641.53 763512.0 -27719.0
208 FG2309.ZCE 20230726 1675.0 1670.0 1670.0 1748.0 1663.0 1713.0 1709.0 43.0 39.0 1682255.0 5750230.64 691857.0 -71655.0
209 FG2309.ZCE 20230727 1713.0 1709.0 1703.0 1756.0 1686.0 1720.0 1720.0 11.0 11.0 1387544.0 4772753.89 626999.0 -64858.0
210 FG2309.ZCE 20230728 1720.0 1720.0 1720.0 1734.0 1661.0 1684.0 1700.0 -36.0 -20.0 1255749.0 4270607.3 619036.0 -7963.0
211 FG2309.ZCE 20230731 1684.0 1700.0 1683.0 1725.0 1656.0 1718.0 1697.0 18.0 -3.0 1055317.0 3581247.29 574778.0 -44258.0
212 FG2309.ZCE 20230801 1718.0 1697.0 1727.0 1826.0 1727.0 1819.0 1777.0 122.0 80.0 1568346.0 5572810.91 551253.0 -23525.0
213 FG2309.ZCE 20230802 1819.0 1777.0 1810.0 1834.0 1793.0 1813.0 1810.0 36.0 33.0 1103977.0 3995654.84 493314.0 -57939.0
214 FG2309.ZCE 20230803 1813.0 1810.0 1825.0 1846.0 1791.0 1810.0 1819.0 0.0 9.0 1406559.0 5115850.07 502605.0 9291.0
215 FG2309.ZCE 20230804 1810.0 1819.0 1825.0 1867.0 1825.0 1850.0 1850.0 31.0 31.0 1217647.0 4504817.14 489498.0 -13107.0
216 FG2309.ZCE 20230807 1850.0 1850.0 1867.0 1867.0 1795.0 1832.0 1824.0 -18.0 -26.0 1229230.0 4484841.1 487685.0 -1813.0
217 FG2309.ZCE 20230808 1832.0 1824.0 1835.0 1839.0 1776.0 1809.0 1801.0 -15.0 -23.0 1147693.0 4134324.85 421060.0 -66625.0
218 FG2309.ZCE 20230809 1809.0 1801.0 1799.0 1844.0 1791.0 1798.0 1815.0 -3.0 14.0 797554.0 2895208.9 344549.0 -76511.0
219 FG2309.ZCE 20230810 1798.0 1815.0 1791.0 1826.0 1765.0 1794.0 1797.0 -21.0 -18.0 804845.0 2892874.17 283100.0 -61449.0
220 FG2309.ZCE 20230811 1794.0 1797.0 1785.0 1823.0 1781.0 1818.0 1802.0 21.0 5.0 441384.0 1590752.46 241528.0 -41572.0
221 FG2309.ZCE 20230814 1818.0 1802.0 1827.0 1828.0 1797.0 1815.0 1811.0 13.0 9.0 274268.0 993399.3 189595.0 -51933.0
222 FG2309.ZCE 20230815 1815.0 1811.0 1817.0 1825.0 1805.0 1807.0 1815.0 -4.0 4.0 138017.0 501006.75 158157.0 -31438.0
223 FG2309.ZCE 20230816 1807.0 1815.0 1801.0 1821.0 1798.0 1819.0 1814.0 4.0 -1.0 102301.0 371165.71 137641.0 -20516.0
224 FG2309.ZCE 20230817 1819.0 1814.0 1819.0 1838.0 1809.0 1821.0 1821.0 7.0 7.0 108923.0 396695.77 103706.0 -33935.0
225 FG2309.ZCE 20230818 1821.0 1821.0 1824.0 1840.0 1810.0 1820.0 1824.0 -1.0 3.0 77255.0 281791.86 87271.0 -16435.0
226 FG2309.ZCE 20230821 1820.0 1824.0 1815.0 1915.0 1792.0 1885.0 1849.0 61.0 25.0 138162.0 510930.99 62033.0 -25238.0
227 FG2309.ZCE 20230822 1885.0 1849.0 1874.0 1886.0 1818.0 1834.0 1846.0 -15.0 -3.0 55147.0 203558.3 50604.0 -11429.0
228 FG2309.ZCE 20230823 1834.0 1846.0 1843.0 1854.0 1819.0 1820.0 1837.0 -26.0 -9.0 29368.0 107907.6 45715.0 -4889.0
229 FG2309.ZCE 20230824 1820.0 1837.0 1820.0 1835.0 1803.0 1806.0 1823.0 -31.0 -14.0 24498.0 89337.29 37396.0 -8319.0
230 FG2309.ZCE 20230825 1806.0 1823.0 1800.0 1820.0 1785.0 1809.0 1803.0 -14.0 -20.0 22623.0 81564.25 32361.0 -5035.0
231 FG2309.ZCE 20230828 1809.0 1803.0 1810.0 1824.0 1790.0 1793.0 1804.0 -10.0 1.0 16527.0 59645.11 25982.0 -6379.0
232 FG2309.ZCE 20230829 1793.0 1804.0 1793.0 1807.0 1785.0 1790.0 1794.0 -14.0 -10.0 13812.0 49548.36 21288.0 -4694.0
233 FG2309.ZCE 20230830 1790.0 1794.0 1800.0 1950.0 1795.0 1939.0 1869.0 145.0 75.0 33095.0 123693.73 13606.0 -7682.0
234 FG2309.ZCE 20230831 1939.0 1869.0 1942.0 2009.0 1918.0 1971.0 1973.0 102.0 104.0 28025.0 110559.97 1315.0 -12291.0
235 FG2309.ZCE 20230901 1971.0 1973.0 1980.0 2040.0 1960.0 2000.0 1993.0 27.0 20.0 1351.0 5384.57 1229.0 -86.0
236 FG2309.ZCE 20230904 2000.0 1993.0 2019.0 2019.0 1935.0 1940.0 1980.0 -53.0 -13.0 366.0 1449.21 1193.0 -36.0
237 FG2309.ZCE 20230905 1940.0 1980.0 1980.0 1999.0 1960.0 1960.0 1985.0 -20.0 5.0 225.0 893.16 978.0 -215.0
238 FG2309.ZCE 20230906 1960.0 1985.0 2180.0 2180.0 1985.0 1985.0 2083.0 0.0 98.0 40.0 166.6 958.0 -20.0
239 FG2309.ZCE 20230907 1985.0 2083.0 2034.0 2034.0 1939.0 1939.0 1976.0 -144.0 -107.0 40.0 158.04 948.0 -10.0
240 FG2309.ZCE 20230908 1939.0 1976.0 1950.0 1950.0 1923.0 1923.0 1928.0 -53.0 -48.0 25.0 96.42 923.0 -25.0
241 FG2309.ZCE 20230911 1923.0 1928.0 1928.0 0.0 0.0 0.0 923.0 0.0
242 FG2309.ZCE 20230912 1928.0 1928.0 0.0 0.0 0.0 923.0 0.0
243 FG2309.ZCE 20230913 1928.0 1900.0 1900.0 1848.0 1848.0 1874.0 -80.0 -54.0 10.0 37.48 918.0 -5.0
244 FG2309.ZCE 20230914 1848.0 1874.0 1898.0 1903.0 1880.0 1903.0 1895.0 29.0 21.0 28.0 106.12 0.0 -918.0