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/FG2311.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
FG2311.ZCE,20221115,,1531.0,1528.0,1535.0,1512.0,1518.0,1523.0,-13.0,-8.0,13.0,39.6,8.0,,
FG2311.ZCE,20221116,1518.0,1523.0,1515.0,1517.0,1508.0,1508.0,1513.0,-15.0,-10.0,13.0,39.33,16.0,8.0,
FG2311.ZCE,20221117,1508.0,1513.0,1500.0,1500.0,1480.0,1480.0,1487.0,-33.0,-26.0,17.0,50.57,30.0,14.0,
FG2311.ZCE,20221118,1480.0,1487.0,1480.0,1485.0,1468.0,1485.0,1476.0,-2.0,-11.0,5.0,14.76,32.0,2.0,
FG2311.ZCE,20221121,1485.0,1476.0,1471.0,1489.0,1471.0,1488.0,1482.0,12.0,6.0,9.0,26.68,33.0,1.0,
FG2311.ZCE,20221122,1488.0,1482.0,,,,,1475.0,,-7.0,0.0,0.0,33.0,0.0,
FG2311.ZCE,20221123,,1475.0,1477.0,1478.0,1468.0,1468.0,1475.0,-7.0,0.0,10.0,29.5,39.0,6.0,
FG2311.ZCE,20221124,1468.0,1475.0,1471.0,1503.0,1469.0,1503.0,1482.0,28.0,7.0,21.0,62.24,44.0,5.0,
FG2311.ZCE,20221125,1503.0,1482.0,1489.0,1511.0,1489.0,1511.0,1500.0,29.0,18.0,9.0,26.99,47.0,3.0,
FG2311.ZCE,20221128,1511.0,1500.0,1515.0,1523.0,1502.0,1523.0,1516.0,23.0,16.0,22.0,66.72,51.0,4.0,
FG2311.ZCE,20221129,1523.0,1516.0,1535.0,1557.0,1530.0,1541.0,1541.0,25.0,25.0,16.0,49.31,49.0,-2.0,
FG2311.ZCE,20221130,1541.0,1541.0,1543.0,1543.0,1521.0,1531.0,1530.0,-10.0,-11.0,29.0,88.76,62.0,13.0,
FG2311.ZCE,20221201,1531.0,1530.0,1528.0,1559.0,1522.0,1536.0,1540.0,6.0,10.0,84.0,258.76,82.0,20.0,
FG2311.ZCE,20221202,1536.0,1540.0,1533.0,1552.0,1532.0,1547.0,1541.0,7.0,1.0,24.0,73.97,82.0,0.0,
FG2311.ZCE,20221205,1547.0,1541.0,1540.0,1587.0,1540.0,1582.0,1562.0,41.0,21.0,112.0,349.85,111.0,29.0,
FG2311.ZCE,20221206,1582.0,1562.0,1579.0,1594.0,1565.0,1589.0,1579.0,27.0,17.0,92.0,290.59,135.0,24.0,
FG2311.ZCE,20221207,1589.0,1579.0,1598.0,1609.0,1572.0,1594.0,1599.0,15.0,20.0,899.0,2874.17,925.0,790.0,
FG2311.ZCE,20221208,1594.0,1599.0,1597.0,1598.0,1583.0,1593.0,1594.0,-6.0,-5.0,276.0,879.99,1143.0,218.0,
FG2311.ZCE,20221209,1593.0,1594.0,1608.0,1646.0,1602.0,1643.0,1630.0,49.0,36.0,143.0,466.08,1208.0,65.0,
FG2311.ZCE,20221212,1643.0,1630.0,1650.0,1685.0,1625.0,1625.0,1658.0,-5.0,28.0,183.0,606.83,1282.0,74.0,
FG2311.ZCE,20221213,1625.0,1658.0,1632.0,1650.0,1629.0,1647.0,1639.0,-11.0,-19.0,62.0,203.2,1299.0,17.0,
FG2311.ZCE,20221214,1647.0,1639.0,1651.0,1655.0,1630.0,1644.0,1641.0,5.0,2.0,113.0,370.8,1284.0,-15.0,
FG2311.ZCE,20221215,1644.0,1641.0,1648.0,1684.0,1646.0,1676.0,1658.0,35.0,17.0,527.0,1747.42,1484.0,200.0,
FG2311.ZCE,20221216,1676.0,1658.0,1661.0,1694.0,1638.0,1660.0,1658.0,2.0,0.0,387.0,1282.98,1393.0,-91.0,
FG2311.ZCE,20221219,1660.0,1658.0,1658.0,1658.0,1615.0,1625.0,1630.0,-33.0,-28.0,441.0,1438.01,1391.0,-2.0,
FG2311.ZCE,20221220,1625.0,1630.0,1616.0,1639.0,1612.0,1632.0,1620.0,2.0,-10.0,95.0,307.81,1395.0,4.0,
FG2311.ZCE,20221221,1632.0,1620.0,1642.0,1662.0,1619.0,1645.0,1643.0,25.0,23.0,429.0,1409.35,1769.0,374.0,
FG2311.ZCE,20221222,1645.0,1643.0,1650.0,1650.0,1628.0,1630.0,1638.0,-13.0,-5.0,84.0,275.21,1790.0,21.0,
FG2311.ZCE,20221223,1630.0,1638.0,1633.0,1646.0,1614.0,1637.0,1630.0,-1.0,-8.0,105.0,342.29,1820.0,30.0,
FG2311.ZCE,20221226,1637.0,1630.0,1654.0,1661.0,1640.0,1652.0,1656.0,22.0,26.0,113.0,374.33,1826.0,6.0,
FG2311.ZCE,20221227,1652.0,1656.0,1657.0,1699.0,1654.0,1696.0,1687.0,40.0,31.0,184.0,620.73,1794.0,-32.0,
FG2311.ZCE,20221228,1696.0,1687.0,1706.0,1733.0,1691.0,1726.0,1714.0,39.0,27.0,181.0,620.48,1866.0,72.0,
FG2311.ZCE,20221229,1726.0,1714.0,1729.0,1738.0,1710.0,1724.0,1724.0,10.0,10.0,108.0,372.4,1860.0,-6.0,
FG2311.ZCE,20221230,1724.0,1724.0,1719.0,1731.0,1705.0,1731.0,1717.0,7.0,-7.0,531.0,1823.15,2027.0,167.0,
FG2311.ZCE,20230103,1731.0,1717.0,1713.0,1748.0,1702.0,1732.0,1737.0,15.0,20.0,240.0,833.53,2097.0,70.0,
FG2311.ZCE,20230104,1732.0,1737.0,1726.0,1732.0,1702.0,1720.0,1718.0,-17.0,-19.0,186.0,639.09,2197.0,100.0,
FG2311.ZCE,20230105,1720.0,1718.0,1713.0,1735.0,1660.0,1720.0,1721.0,2.0,3.0,1392.0,4791.39,3477.0,1280.0,
FG2311.ZCE,20230106,1720.0,1721.0,1725.0,1742.0,1717.0,1742.0,1729.0,21.0,8.0,550.0,1902.33,3382.0,-95.0,
FG2311.ZCE,20230109,1742.0,1729.0,1729.0,1743.0,1722.0,1735.0,1735.0,6.0,6.0,962.0,3337.61,3120.0,-262.0,
FG2311.ZCE,20230110,1735.0,1735.0,1738.0,1739.0,1693.0,1714.0,1726.0,-21.0,-9.0,707.0,2440.32,2607.0,-513.0,
FG2311.ZCE,20230111,1714.0,1726.0,1683.0,1743.0,1683.0,1732.0,1726.0,6.0,0.0,1140.0,3934.66,2307.0,-300.0,
FG2311.ZCE,20230112,1732.0,1726.0,1733.0,1743.0,1729.0,1737.0,1734.0,11.0,8.0,314.0,1089.21,2412.0,105.0,
FG2311.ZCE,20230113,1737.0,1734.0,1726.0,1745.0,1712.0,1736.0,1731.0,2.0,-3.0,220.0,761.56,2420.0,8.0,
FG2311.ZCE,20230116,1736.0,1731.0,1730.0,1733.0,1707.0,1719.0,1722.0,-12.0,-9.0,242.0,833.49,2481.0,61.0,
FG2311.ZCE,20230117,1719.0,1722.0,1719.0,1732.0,1712.0,1726.0,1718.0,4.0,-4.0,186.0,639.15,2457.0,-24.0,
FG2311.ZCE,20230118,1726.0,1718.0,1731.0,1759.0,1730.0,1758.0,1745.0,40.0,27.0,261.0,910.64,2442.0,-15.0,
FG2311.ZCE,20230119,1758.0,1745.0,1768.0,1795.0,1738.0,1771.0,1775.0,26.0,30.0,303.0,1075.49,2275.0,-167.0,
FG2311.ZCE,20230120,1771.0,1775.0,1770.0,1787.0,1770.0,1787.0,1779.0,12.0,4.0,83.0,295.25,2230.0,-45.0,
FG2311.ZCE,20230130,1787.0,1779.0,1805.0,1841.0,1692.0,1696.0,1740.0,-83.0,-39.0,320.0,1113.54,2194.0,-36.0,
FG2311.ZCE,20230131,1696.0,1740.0,1699.0,1710.0,1666.0,1671.0,1682.0,-69.0,-58.0,235.0,790.53,2096.0,-98.0,
FG2311.ZCE,20230201,1671.0,1682.0,1674.0,1695.0,1655.0,1667.0,1679.0,-15.0,-3.0,177.0,594.47,2035.0,-61.0,
FG2311.ZCE,20230202,1667.0,1679.0,1669.0,1670.0,1627.0,1630.0,1649.0,-49.0,-30.0,153.0,504.67,2026.0,-9.0,
FG2311.ZCE,20230203,1630.0,1649.0,1601.0,1655.0,1601.0,1651.0,1631.0,2.0,-18.0,146.0,476.3,2017.0,-9.0,
FG2311.ZCE,20230206,1651.0,1631.0,1650.0,1653.0,1620.0,1631.0,1636.0,0.0,5.0,152.0,497.23,2037.0,20.0,
FG2311.ZCE,20230207,1631.0,1636.0,1631.0,1631.0,1598.0,1606.0,1605.0,-30.0,-31.0,425.0,1364.13,1715.0,-322.0,
FG2311.ZCE,20230208,1606.0,1605.0,1591.0,1608.0,1591.0,1604.0,1601.0,-1.0,-4.0,152.0,486.56,1682.0,-33.0,
FG2311.ZCE,20230209,1604.0,1601.0,1607.0,1610.0,1595.0,1596.0,1598.0,-5.0,-3.0,162.0,517.74,1600.0,-82.0,
FG2311.ZCE,20230210,1596.0,1598.0,1594.0,1605.0,1562.0,1596.0,1591.0,-2.0,-7.0,260.0,827.23,1699.0,99.0,
FG2311.ZCE,20230213,1596.0,1591.0,1590.0,1596.0,1567.0,1576.0,1582.0,-15.0,-9.0,184.0,582.3,1719.0,20.0,
FG2311.ZCE,20230214,1576.0,1582.0,1582.0,1590.0,1558.0,1588.0,1573.0,6.0,-9.0,129.0,405.72,1677.0,-42.0,
FG2311.ZCE,20230215,1588.0,1573.0,1590.0,1603.0,1581.0,1590.0,1592.0,17.0,19.0,98.0,312.0,1697.0,20.0,
FG2311.ZCE,20230216,1590.0,1592.0,1592.0,1605.0,1591.0,1591.0,1597.0,-1.0,5.0,99.0,316.23,1696.0,-1.0,
FG2311.ZCE,20230217,1591.0,1597.0,1597.0,1605.0,1585.0,1588.0,1596.0,-9.0,-1.0,129.0,411.88,1722.0,26.0,
FG2311.ZCE,20230220,1588.0,1596.0,1583.0,1596.0,1580.0,1596.0,1585.0,0.0,-11.0,84.0,266.33,1748.0,26.0,
FG2311.ZCE,20230221,1596.0,1585.0,1599.0,1618.0,1599.0,1615.0,1610.0,30.0,25.0,160.0,515.33,1735.0,-13.0,
FG2311.ZCE,20230222,1615.0,1610.0,1613.0,1615.0,1600.0,1615.0,1609.0,5.0,-1.0,140.0,450.5,1712.0,-23.0,
FG2311.ZCE,20230223,1615.0,1609.0,1611.0,1659.0,1607.0,1607.0,1618.0,-2.0,9.0,522.0,1689.29,1968.0,256.0,
FG2311.ZCE,20230224,1607.0,1618.0,1620.0,1620.0,1591.0,1597.0,1603.0,-21.0,-15.0,110.0,352.62,1989.0,21.0,
FG2311.ZCE,20230227,1597.0,1603.0,1587.0,1600.0,1581.0,1590.0,1593.0,-13.0,-10.0,130.0,414.17,2043.0,54.0,
FG2311.ZCE,20230228,1590.0,1593.0,1590.0,1594.0,1581.0,1582.0,1585.0,-11.0,-8.0,207.0,656.03,2095.0,52.0,
FG2311.ZCE,20230301,1582.0,1585.0,1584.0,1590.0,1571.0,1587.0,1583.0,2.0,-2.0,200.0,633.32,2191.0,96.0,
FG2311.ZCE,20230302,1587.0,1583.0,1589.0,1600.0,1585.0,1597.0,1595.0,14.0,12.0,118.0,376.51,2158.0,-33.0,
FG2311.ZCE,20230303,1597.0,1595.0,1604.0,1609.0,1595.0,1603.0,1601.0,8.0,6.0,202.0,646.7,2128.0,-30.0,
FG2311.ZCE,20230306,1603.0,1601.0,1604.0,1628.0,1595.0,1626.0,1605.0,25.0,4.0,194.0,622.72,2117.0,-11.0,
FG2311.ZCE,20230307,1626.0,1605.0,1633.0,1643.0,1629.0,1639.0,1638.0,34.0,33.0,182.0,596.25,2087.0,-30.0,
FG2311.ZCE,20230308,1639.0,1638.0,1643.0,1652.0,1621.0,1633.0,1640.0,-5.0,2.0,156.0,511.6,2039.0,-48.0,
FG2311.ZCE,20230309,1633.0,1640.0,1633.0,1633.0,1610.0,1621.0,1618.0,-19.0,-22.0,332.0,1074.37,2170.0,131.0,
FG2311.ZCE,20230310,1621.0,1618.0,1623.0,1658.0,1615.0,1639.0,1648.0,21.0,30.0,439.0,1446.71,2328.0,158.0,
FG2311.ZCE,20230313,1639.0,1648.0,1644.0,1668.0,1636.0,1668.0,1655.0,20.0,7.0,133.0,440.2,2339.0,11.0,
FG2311.ZCE,20230314,1668.0,1655.0,1695.0,1695.0,1633.0,1638.0,1656.0,-17.0,1.0,196.0,649.03,2341.0,2.0,
FG2311.ZCE,20230315,1638.0,1656.0,1640.0,1651.0,1624.0,1631.0,1639.0,-25.0,-17.0,166.0,544.21,2326.0,-15.0,
FG2311.ZCE,20230316,1631.0,1639.0,1620.0,1633.0,1564.0,1564.0,1588.0,-75.0,-51.0,577.0,1832.63,2519.0,193.0,
FG2311.ZCE,20230317,1564.0,1588.0,1563.0,1595.0,1552.0,1581.0,1569.0,-7.0,-19.0,348.0,1092.36,2531.0,12.0,
FG2311.ZCE,20230320,1581.0,1569.0,1580.0,1598.0,1557.0,1560.0,1576.0,-9.0,7.0,195.0,614.71,2556.0,25.0,
FG2311.ZCE,20230321,1560.0,1576.0,1567.0,1574.0,1560.0,1564.0,1566.0,-12.0,-10.0,137.0,428.95,2580.0,24.0,
FG2311.ZCE,20230322,1564.0,1566.0,1574.0,1586.0,1555.0,1567.0,1565.0,1.0,-1.0,196.0,613.36,2608.0,28.0,
FG2311.ZCE,20230323,1567.0,1565.0,1579.0,1580.0,1567.0,1578.0,1573.0,13.0,8.0,204.0,641.9,2647.0,39.0,
FG2311.ZCE,20230324,1578.0,1573.0,1573.0,1580.0,1552.0,1574.0,1565.0,1.0,-8.0,379.0,1186.26,2705.0,58.0,
FG2311.ZCE,20230327,1574.0,1565.0,1569.0,1602.0,1569.0,1592.0,1591.0,27.0,26.0,424.0,1348.86,2651.0,-54.0,
FG2311.ZCE,20230328,1592.0,1591.0,1598.0,1620.0,1589.0,1615.0,1607.0,24.0,16.0,209.0,671.67,2590.0,-61.0,
FG2311.ZCE,20230329,1615.0,1607.0,1612.0,1621.0,1590.0,1596.0,1602.0,-11.0,-5.0,413.0,1322.85,2386.0,-204.0,
FG2311.ZCE,20230330,1596.0,1602.0,1602.0,1615.0,1594.0,1604.0,1607.0,2.0,5.0,96.0,308.62,2383.0,-3.0,
FG2311.ZCE,20230331,1604.0,1607.0,1604.0,1610.0,1585.0,1591.0,1596.0,-16.0,-11.0,152.0,485.33,2399.0,16.0,
FG2311.ZCE,20230403,1591.0,1596.0,1591.0,1617.0,1591.0,1605.0,1604.0,9.0,8.0,276.0,885.43,2434.0,35.0,
FG2311.ZCE,20230404,1605.0,1604.0,1620.0,1620.0,1576.0,1582.0,1583.0,-22.0,-21.0,219.0,693.41,2490.0,56.0,
FG2311.ZCE,20230406,1582.0,1583.0,1581.0,1618.0,1581.0,1599.0,1604.0,16.0,21.0,191.0,612.72,2485.0,-5.0,
FG2311.ZCE,20230407,1599.0,1604.0,1611.0,1619.0,1603.0,1617.0,1613.0,13.0,9.0,118.0,380.68,2505.0,20.0,
FG2311.ZCE,20230410,1617.0,1613.0,1625.0,1633.0,1597.0,1607.0,1616.0,-6.0,3.0,403.0,1302.17,2517.0,12.0,
FG2311.ZCE,20230411,1607.0,1616.0,1617.0,1617.0,1577.0,1596.0,1594.0,-20.0,-22.0,373.0,1188.87,2570.0,53.0,
FG2311.ZCE,20230412,1596.0,1594.0,1604.0,1604.0,1580.0,1594.0,1592.0,0.0,-2.0,109.0,346.95,2582.0,12.0,
FG2311.ZCE,20230413,1594.0,1592.0,1607.0,1608.0,1585.0,1608.0,1596.0,16.0,4.0,522.0,1666.0,2526.0,-56.0,
FG2311.ZCE,20230414,1608.0,1596.0,1610.0,1643.0,1607.0,1641.0,1628.0,45.0,32.0,562.0,1829.58,2589.0,63.0,
FG2311.ZCE,20230417,1641.0,1628.0,1644.0,1695.0,1637.0,1693.0,1678.0,65.0,50.0,1323.0,4438.76,3252.0,663.0,
FG2311.ZCE,20230418,1693.0,1678.0,1697.0,1700.0,1674.0,1696.0,1688.0,18.0,10.0,294.0,992.5,3216.0,-36.0,
FG2311.ZCE,20230419,1696.0,1688.0,1707.0,1734.0,1695.0,1704.0,1719.0,16.0,31.0,848.0,2914.67,3161.0,-55.0,
FG2311.ZCE,20230420,1704.0,1719.0,1709.0,1780.0,1698.0,1769.0,1723.0,50.0,4.0,893.0,3077.49,3102.0,-59.0,
FG2311.ZCE,20230421,1769.0,1723.0,1745.0,1828.0,1718.0,1724.0,1758.0,1.0,35.0,1218.0,4283.55,3139.0,37.0,
FG2311.ZCE,20230424,1724.0,1758.0,1730.0,1780.0,1695.0,1751.0,1747.0,-7.0,-11.0,796.0,2781.15,3324.0,185.0,
FG2311.ZCE,20230425,1751.0,1747.0,1764.0,1796.0,1733.0,1748.0,1756.0,1.0,9.0,884.0,3104.48,3390.0,66.0,
FG2311.ZCE,20230426,1748.0,1756.0,1735.0,1740.0,1697.0,1715.0,1716.0,-41.0,-40.0,744.0,2553.04,3307.0,-83.0,
FG2311.ZCE,20230427,1715.0,1716.0,1712.0,1719.0,1657.0,1664.0,1681.0,-52.0,-35.0,575.0,1933.49,3310.0,3.0,
FG2311.ZCE,20230428,1664.0,1681.0,1652.0,1691.0,1642.0,1690.0,1663.0,9.0,-18.0,569.0,1892.36,3321.0,11.0,
FG2311.ZCE,20230504,1690.0,1663.0,1684.0,1693.0,1641.0,1647.0,1663.0,-16.0,0.0,5417.0,18018.82,7525.0,4204.0,
FG2311.ZCE,20230505,1647.0,1663.0,1650.0,1671.0,1620.0,1666.0,1645.0,3.0,-18.0,7196.0,23679.67,13500.0,5975.0,
FG2311.ZCE,20230508,1666.0,1645.0,1664.0,1697.0,1627.0,1661.0,1656.0,16.0,11.0,7241.0,23979.02,18534.0,5034.0,
FG2311.ZCE,20230509,1661.0,1656.0,1654.0,1660.0,1611.0,1612.0,1640.0,-44.0,-16.0,5840.0,19156.3,22528.0,3994.0,
FG2311.ZCE,20230510,1612.0,1640.0,1617.0,1636.0,1613.0,1623.0,1621.0,-17.0,-19.0,6342.0,20565.97,27084.0,4556.0,
FG2311.ZCE,20230511,1623.0,1621.0,1610.0,1633.0,1593.0,1605.0,1611.0,-16.0,-10.0,8225.0,26498.14,32324.0,5240.0,
FG2311.ZCE,20230512,1605.0,1611.0,1593.0,1602.0,1568.0,1595.0,1589.0,-16.0,-22.0,5284.0,16794.46,34685.0,2361.0,
FG2311.ZCE,20230515,1595.0,1589.0,1592.0,1615.0,1532.0,1542.0,1560.0,-47.0,-29.0,5026.0,15679.32,36663.0,1978.0,
FG2311.ZCE,20230516,1542.0,1560.0,1547.0,1556.0,1517.0,1523.0,1532.0,-37.0,-28.0,7031.0,21547.73,40022.0,3359.0,
FG2311.ZCE,20230517,1523.0,1532.0,1530.0,1575.0,1527.0,1569.0,1560.0,37.0,28.0,6476.0,20199.19,41589.0,1567.0,
FG2311.ZCE,20230518,1569.0,1560.0,1570.0,1602.0,1558.0,1560.0,1585.0,0.0,25.0,8040.0,25492.35,44378.0,2789.0,
FG2311.ZCE,20230519,1560.0,1585.0,1556.0,1564.0,1495.0,1516.0,1527.0,-69.0,-58.0,14945.0,45636.0,47829.0,3451.0,
FG2311.ZCE,20230522,1516.0,1527.0,1517.0,1518.0,1410.0,1417.0,1458.0,-110.0,-69.0,10418.0,30382.63,51579.0,3750.0,
FG2311.ZCE,20230523,1417.0,1458.0,1428.0,1460.0,1388.0,1397.0,1427.0,-61.0,-31.0,9781.0,27913.94,54674.0,3095.0,
FG2311.ZCE,20230524,1397.0,1427.0,1418.0,1418.0,1358.0,1382.0,1382.0,-45.0,-45.0,12523.0,34611.03,58315.0,3641.0,
FG2311.ZCE,20230525,1382.0,1382.0,1388.0,1414.0,1376.0,1393.0,1393.0,11.0,11.0,13866.0,38621.71,63674.0,5359.0,
FG2311.ZCE,20230526,1393.0,1393.0,1400.0,1415.0,1353.0,1399.0,1380.0,6.0,-13.0,12895.0,35592.26,66424.0,2750.0,
FG2311.ZCE,20230529,1399.0,1380.0,1398.0,1420.0,1381.0,1394.0,1403.0,14.0,23.0,15458.0,43374.21,70093.0,3669.0,
FG2311.ZCE,20230530,1394.0,1403.0,1390.0,1407.0,1354.0,1354.0,1378.0,-49.0,-25.0,14298.0,39401.9,74665.0,4572.0,
FG2311.ZCE,20230531,1354.0,1378.0,1355.0,1365.0,1336.0,1343.0,1348.0,-35.0,-30.0,16865.0,45460.52,82295.0,7630.0,
FG2311.ZCE,20230601,1343.0,1348.0,1341.0,1389.0,1334.0,1389.0,1365.0,41.0,17.0,15617.0,42634.54,86960.0,4665.0,
FG2311.ZCE,20230602,1389.0,1365.0,1389.0,1475.0,1383.0,1475.0,1430.0,110.0,65.0,21682.0,61997.0,89342.0,2382.0,
FG2311.ZCE,20230605,1475.0,1430.0,1479.0,1526.0,1444.0,1467.0,1481.0,37.0,51.0,25798.0,76388.59,92624.0,3282.0,
FG2311.ZCE,20230606,1467.0,1481.0,1460.0,1474.0,1431.0,1449.0,1454.0,-32.0,-27.0,13354.0,38828.95,95597.0,2973.0,
FG2311.ZCE,20230607,1449.0,1454.0,1452.0,1484.0,1448.0,1459.0,1465.0,5.0,11.0,17432.0,51084.67,97911.0,2314.0,
FG2311.ZCE,20230608,1459.0,1465.0,1470.0,1499.0,1458.0,1485.0,1480.0,20.0,15.0,15887.0,47014.42,100453.0,2542.0,
FG2311.ZCE,20230609,1485.0,1480.0,1487.0,1499.0,1474.0,1498.0,1487.0,18.0,7.0,9134.0,27159.32,102038.0,1585.0,
FG2311.ZCE,20230612,1498.0,1487.0,1498.0,1519.0,1467.0,1483.0,1496.0,-4.0,9.0,14509.0,43422.92,104515.0,2477.0,
FG2311.ZCE,20230613,1483.0,1496.0,1484.0,1528.0,1479.0,1528.0,1504.0,32.0,8.0,10768.0,32384.44,105596.0,1081.0,
FG2311.ZCE,20230614,1528.0,1504.0,1535.0,1586.0,1525.0,1551.0,1553.0,47.0,49.0,18934.0,58816.2,108787.0,3191.0,
FG2311.ZCE,20230615,1551.0,1553.0,1554.0,1566.0,1506.0,1532.0,1534.0,-21.0,-19.0,11371.0,34895.92,111117.0,2330.0,
FG2311.ZCE,20230616,1532.0,1534.0,1536.0,1561.0,1521.0,1534.0,1543.0,0.0,9.0,12892.0,39795.73,112383.0,1266.0,
FG2311.ZCE,20230619,1534.0,1543.0,1530.0,1534.0,1444.0,1455.0,1482.0,-88.0,-61.0,18555.0,54998.63,114395.0,2012.0,
FG2311.ZCE,20230620,1455.0,1482.0,1451.0,1460.0,1432.0,1438.0,1445.0,-44.0,-37.0,13461.0,38910.34,115661.0,1266.0,
FG2311.ZCE,20230621,1438.0,1445.0,1439.0,1451.0,1413.0,1435.0,1437.0,-10.0,-8.0,10870.0,31235.82,116670.0,1009.0,
FG2311.ZCE,20230626,1435.0,1437.0,1419.0,1439.0,1397.0,1414.0,1414.0,-23.0,-23.0,11171.0,31584.32,117583.0,913.0,
FG2311.ZCE,20230627,1414.0,1414.0,1416.0,1448.0,1400.0,1428.0,1424.0,14.0,10.0,13799.0,39308.98,120347.0,2764.0,
FG2311.ZCE,20230628,1428.0,1424.0,1427.0,1437.0,1413.0,1428.0,1425.0,4.0,1.0,11473.0,32704.92,123079.0,2732.0,
FG2311.ZCE,20230629,1428.0,1425.0,1427.0,1437.0,1413.0,1435.0,1425.0,10.0,0.0,12168.0,34674.79,126045.0,2966.0,
FG2311.ZCE,20230630,1435.0,1425.0,1425.0,1472.0,1425.0,1448.0,1457.0,23.0,32.0,16961.0,49430.16,128396.0,2351.0,
FG2311.ZCE,20230703,1448.0,1457.0,1447.0,1458.0,1439.0,1452.0,1450.0,-5.0,-7.0,19120.0,55435.24,136145.0,7749.0,
FG2311.ZCE,20230704,1452.0,1450.0,1458.0,1486.0,1455.0,1483.0,1471.0,33.0,21.0,19445.0,57203.84,142162.0,6017.0,
FG2311.ZCE,20230705,1483.0,1471.0,1490.0,1492.0,1463.0,1481.0,1476.0,10.0,5.0,23157.0,68369.4,149230.0,7068.0,
FG2311.ZCE,20230706,1481.0,1476.0,1489.0,1489.0,1462.0,1475.0,1474.0,-1.0,-2.0,20447.0,60282.97,155864.0,6634.0,
FG2311.ZCE,20230707,1475.0,1474.0,1474.0,1499.0,1466.0,1483.0,1484.0,9.0,10.0,28584.0,84821.11,161725.0,5861.0,
FG2311.ZCE,20230710,1483.0,1484.0,1485.0,1498.0,1470.0,1474.0,1481.0,-10.0,-3.0,22086.0,65433.25,164079.0,2354.0,
FG2311.ZCE,20230711,1474.0,1481.0,1487.0,1517.0,1480.0,1502.0,1503.0,21.0,22.0,24882.0,74784.63,166769.0,2690.0,
FG2311.ZCE,20230712,1502.0,1503.0,1499.0,1512.0,1495.0,1508.0,1505.0,5.0,2.0,15276.0,45982.97,168422.0,1653.0,
FG2311.ZCE,20230713,1508.0,1505.0,1510.0,1513.0,1475.0,1503.0,1498.0,-2.0,-7.0,16586.0,49707.67,168817.0,395.0,
FG2311.ZCE,20230714,1503.0,1498.0,1504.0,1549.0,1504.0,1545.0,1526.0,47.0,28.0,14973.0,45701.9,169882.0,1065.0,
FG2311.ZCE,20230717,1545.0,1526.0,1550.0,1556.0,1508.0,1512.0,1538.0,-14.0,12.0,28374.0,87264.93,176830.0,6948.0,
FG2311.ZCE,20230718,1512.0,1538.0,1525.0,1553.0,1514.0,1550.0,1534.0,12.0,-4.0,17655.0,54180.09,179858.0,3028.0,
FG2311.ZCE,20230719,1550.0,1534.0,1547.0,1614.0,1547.0,1601.0,1589.0,67.0,55.0,30867.0,98106.3,185536.0,5678.0,
FG2311.ZCE,20230720,1601.0,1589.0,1600.0,1626.0,1556.0,1563.0,1587.0,-26.0,-2.0,35600.0,113000.62,190316.0,4780.0,
FG2311.ZCE,20230721,1563.0,1587.0,1565.0,1579.0,1532.0,1551.0,1558.0,-36.0,-29.0,25198.0,78517.38,190044.0,-272.0,
FG2311.ZCE,20230724,1551.0,1558.0,1559.0,1571.0,1499.0,1508.0,1530.0,-50.0,-28.0,32409.0,99177.19,193556.0,3512.0,
FG2311.ZCE,20230725,1508.0,1530.0,1520.0,1560.0,1510.0,1536.0,1534.0,6.0,4.0,22618.0,69373.96,197281.0,3725.0,
FG2311.ZCE,20230726,1536.0,1534.0,1531.0,1616.0,1530.0,1581.0,1576.0,47.0,42.0,40296.0,127015.37,198306.0,1025.0,
FG2311.ZCE,20230727,1581.0,1576.0,1576.0,1648.0,1563.0,1614.0,1612.0,38.0,36.0,44368.0,143010.07,202790.0,4484.0,
FG2311.ZCE,20230728,1614.0,1612.0,1610.0,1632.0,1574.0,1600.0,1605.0,-12.0,-7.0,33703.0,108196.78,208084.0,5294.0,
FG2311.ZCE,20230731,1600.0,1605.0,1600.0,1640.0,1589.0,1633.0,1621.0,28.0,16.0,34488.0,111791.75,212185.0,4101.0,
FG2311.ZCE,20230801,1633.0,1621.0,1645.0,1751.0,1642.0,1750.0,1699.0,129.0,78.0,76814.0,261058.68,211071.0,-1114.0,
FG2311.ZCE,20230802,1750.0,1699.0,1738.0,1752.0,1709.0,1722.0,1731.0,23.0,32.0,68232.0,236202.17,212218.0,1147.0,
FG2311.ZCE,20230803,1722.0,1731.0,1727.0,1745.0,1683.0,1712.0,1714.0,-19.0,-17.0,86289.0,295878.04,224480.0,12262.0,
FG2311.ZCE,20230804,1712.0,1714.0,1719.0,1763.0,1719.0,1742.0,1741.0,28.0,27.0,67065.0,233513.52,234857.0,10377.0,
FG2311.ZCE,20230807,1742.0,1741.0,1753.0,1757.0,1668.0,1672.0,1691.0,-69.0,-50.0,73726.0,249407.63,242912.0,8055.0,
FG2311.ZCE,20230808,1672.0,1691.0,1671.0,1674.0,1618.0,1627.0,1641.0,-64.0,-50.0,77341.0,253770.78,250525.0,7613.0,
FG2311.ZCE,20230809,1627.0,1641.0,1618.0,1662.0,1608.0,1621.0,1634.0,-20.0,-7.0,63408.0,207236.28,255992.0,5467.0,
FG2311.ZCE,20230810,1621.0,1634.0,1625.0,1651.0,1606.0,1620.0,1627.0,-14.0,-7.0,53570.0,174348.94,264934.0,8942.0,
FG2311.ZCE,20230811,1620.0,1627.0,1619.0,1677.0,1605.0,1670.0,1644.0,43.0,17.0,69072.0,227132.12,276404.0,11470.0,
FG2311.ZCE,20230814,1670.0,1644.0,1674.0,1678.0,1639.0,1661.0,1652.0,17.0,8.0,49585.0,163835.2,279824.0,3420.0,
FG2311.ZCE,20230815,1661.0,1652.0,1664.0,1675.0,1638.0,1655.0,1656.0,3.0,4.0,36142.0,119725.81,283967.0,4143.0,
FG2311.ZCE,20230816,1655.0,1656.0,1644.0,1667.0,1625.0,1660.0,1646.0,4.0,-10.0,35659.0,117411.62,288534.0,4567.0,
FG2311.ZCE,20230817,1660.0,1646.0,1663.0,1705.0,1658.0,1693.0,1681.0,47.0,35.0,62194.0,209044.53,293458.0,4924.0,
FG2311.ZCE,20230818,1693.0,1681.0,1702.0,1728.0,1654.0,1674.0,1684.0,-7.0,3.0,67906.0,228751.52,293076.0,-382.0,
FG2311.ZCE,20230821,1674.0,1684.0,1670.0,1785.0,1640.0,1767.0,1710.0,83.0,26.0,128203.0,438507.93,289321.0,-3755.0,
FG2311.ZCE,20230822,1767.0,1710.0,1747.0,1766.0,1678.0,1701.0,1715.0,-9.0,5.0,95153.0,326308.9,286780.0,-2541.0,
FG2311.ZCE,20230823,1701.0,1715.0,1706.0,1752.0,1694.0,1708.0,1721.0,-7.0,6.0,81102.0,279225.99,288476.0,1696.0,
FG2311.ZCE,20230824,1708.0,1721.0,1705.0,1740.0,1690.0,1692.0,1721.0,-29.0,0.0,106118.0,365268.71,300700.0,12224.0,
FG2311.ZCE,20230825,1692.0,1721.0,1694.0,1710.0,1654.0,1687.0,1686.0,-34.0,-35.0,95512.0,322149.16,308751.0,8051.0,
FG2311.ZCE,20230828,1687.0,1686.0,1695.0,1726.0,1644.0,1654.0,1686.0,-32.0,0.0,80855.0,272626.32,311132.0,2381.0,
FG2311.ZCE,20230829,1654.0,1686.0,1655.0,1681.0,1640.0,1664.0,1663.0,-22.0,-23.0,77682.0,258353.54,310740.0,-392.0,
FG2311.ZCE,20230830,1664.0,1663.0,1669.0,1797.0,1669.0,1797.0,1747.0,134.0,84.0,121235.0,423618.42,313370.0,2630.0,
FG2311.ZCE,20230831,1797.0,1747.0,1837.0,1905.0,1820.0,1860.0,1867.0,113.0,120.0,213451.0,796859.68,299676.0,-13694.0,
FG2311.ZCE,20230901,1860.0,1867.0,1875.0,1965.0,1838.0,1921.0,1905.0,54.0,38.0,192519.0,733596.97,296943.0,-2733.0,
FG2311.ZCE,20230904,1921.0,1905.0,1927.0,1960.0,1836.0,1845.0,1898.0,-60.0,-7.0,199457.0,756954.73,288726.0,-8217.0,
FG2311.ZCE,20230905,1845.0,1898.0,1849.0,1890.0,1839.0,1856.0,1868.0,-42.0,-30.0,90699.0,338785.43,283464.0,-5262.0,
FG2311.ZCE,20230906,1856.0,1868.0,1853.0,1891.0,1816.0,1886.0,1866.0,18.0,-2.0,95116.0,355050.04,260787.0,-22677.0,
FG2311.ZCE,20230907,1886.0,1866.0,1889.0,1895.0,1835.0,1851.0,1863.0,-15.0,-3.0,69649.0,259513.92,246309.0,-14478.0,
FG2311.ZCE,20230908,1851.0,1863.0,1850.0,1874.0,1795.0,1798.0,1840.0,-65.0,-23.0,83957.0,308987.88,241150.0,-5159.0,
FG2311.ZCE,20230911,1798.0,1840.0,1804.0,1875.0,1789.0,1849.0,1834.0,9.0,-6.0,73277.0,268800.32,240659.0,-491.0,
FG2311.ZCE,20230912,1849.0,1834.0,1845.0,1873.0,1823.0,1859.0,1851.0,25.0,17.0,55037.0,203706.59,233886.0,-6773.0,
FG2311.ZCE,20230913,1859.0,1851.0,1864.0,1865.0,1798.0,1811.0,1824.0,-40.0,-27.0,67076.0,244679.07,214012.0,-19874.0,
FG2311.ZCE,20230914,1811.0,1824.0,1812.0,1834.0,1804.0,1818.0,1821.0,-6.0,-3.0,35819.0,130438.0,203749.0,-10263.0,
FG2311.ZCE,20230915,1818.0,1821.0,1828.0,1847.0,1780.0,1818.0,1814.0,-3.0,-7.0,51631.0,187355.17,187320.0,-16429.0,
FG2311.ZCE,20230918,1818.0,1814.0,1810.0,1833.0,1792.0,1828.0,1815.0,14.0,1.0,35589.0,129170.54,178677.0,-8643.0,
FG2311.ZCE,20230919,1828.0,1815.0,1830.0,1870.0,1825.0,1853.0,1848.0,38.0,33.0,51397.0,190002.01,166820.0,-11857.0,
FG2311.ZCE,20230920,1853.0,1848.0,1847.0,1871.0,1810.0,1839.0,1842.0,-9.0,-6.0,55014.0,202704.89,150836.0,-15984.0,
FG2311.ZCE,20230921,1839.0,1842.0,1841.0,1845.0,1802.0,1813.0,1823.0,-29.0,-19.0,45084.0,164361.42,133826.0,-17010.0,
FG2311.ZCE,20230922,1813.0,1823.0,1812.0,1885.0,1812.0,1860.0,1857.0,37.0,34.0,55743.0,207009.21,115789.0,-18037.0,
FG2311.ZCE,20230925,1860.0,1857.0,1869.0,1871.0,1810.0,1829.0,1833.0,-28.0,-24.0,57880.0,212175.89,91193.0,-24596.0,
FG2311.ZCE,20230926,1829.0,1833.0,1832.0,1846.0,1810.0,1822.0,1831.0,-11.0,-2.0,42825.0,156806.01,74293.0,-16900.0,
FG2311.ZCE,20230927,1822.0,1831.0,1826.0,1838.0,1810.0,1832.0,1826.0,1.0,-5.0,38132.0,139296.0,57317.0,-16976.0,
FG2311.ZCE,20230928,1832.0,1826.0,1834.0,1853.0,1791.0,1792.0,1824.0,-34.0,-2.0,47070.0,171678.37,35932.0,-21385.0,
FG2311.ZCE,20231009,1792.0,1824.0,1860.0,1899.0,1850.0,1882.0,1879.0,58.0,55.0,27708.0,104125.46,32045.0,-3887.0,
FG2311.ZCE,20231010,1882.0,1879.0,1890.0,1895.0,1822.0,1851.0,1848.0,-28.0,-31.0,31765.0,117392.76,29445.0,-2600.0,
FG2311.ZCE,20231011,1851.0,1848.0,1850.0,1872.0,1835.0,1848.0,1859.0,0.0,11.0,19092.0,70997.96,22092.0,-7353.0,
FG2311.ZCE,20231012,1848.0,1859.0,1855.0,1884.0,1851.0,1874.0,1865.0,15.0,6.0,14223.0,53051.74,16616.0,-5476.0,
FG2311.ZCE,20231013,1874.0,1865.0,1874.0,1875.0,1819.0,1839.0,1842.0,-26.0,-23.0,12279.0,45244.46,12706.0,-3910.0,
FG2311.ZCE,20231016,1839.0,1842.0,1828.0,1841.0,1796.0,1825.0,1815.0,-17.0,-27.0,8324.0,30222.27,10334.0,-2372.0,
FG2311.ZCE,20231017,1825.0,1815.0,1823.0,1846.0,1803.0,1819.0,1820.0,4.0,5.0,4796.0,17456.42,9337.0,-997.0,
FG2311.ZCE,20231018,1819.0,1820.0,1820.0,1851.0,1815.0,1828.0,1827.0,8.0,7.0,3289.0,12014.78,8165.0,-1172.0,
FG2311.ZCE,20231019,1828.0,1827.0,1834.0,1867.0,1820.0,1843.0,1845.0,16.0,18.0,4374.0,16138.27,7551.0,-614.0,
FG2311.ZCE,20231020,1843.0,1845.0,1846.0,1848.0,1807.0,1816.0,1820.0,-29.0,-25.0,3993.0,14538.25,6106.0,-1445.0,
FG2311.ZCE,20231023,1816.0,1820.0,1816.0,1821.0,1775.0,1797.0,1793.0,-23.0,-27.0,3783.0,13567.33,4596.0,-1510.0,
FG2311.ZCE,20231024,1797.0,1793.0,1796.0,1803.0,1774.0,1780.0,1785.0,-13.0,-8.0,1790.0,6389.59,4083.0,-513.0,
FG2311.ZCE,20231025,1780.0,1785.0,1788.0,1805.0,1772.0,1772.0,1783.0,-13.0,-2.0,1684.0,6004.47,3575.0,-508.0,
FG2311.ZCE,20231026,1772.0,1783.0,1775.0,1779.0,1745.0,1773.0,1763.0,-10.0,-20.0,1867.0,6581.37,3422.0,-153.0,
FG2311.ZCE,20231027,1773.0,1763.0,1783.0,1798.0,1751.0,1763.0,1774.0,0.0,11.0,1631.0,5786.87,2611.0,-811.0,
FG2311.ZCE,20231030,1763.0,1774.0,1772.0,1786.0,1746.0,1775.0,1766.0,1.0,-8.0,837.0,2955.75,2282.0,-329.0,
FG2311.ZCE,20231031,1775.0,1766.0,1785.0,1785.0,1742.0,1743.0,1770.0,-23.0,4.0,1359.0,4810.39,1389.0,-893.0,
FG2311.ZCE,20231101,1743.0,1770.0,1739.0,1770.0,1739.0,1769.0,1744.0,-1.0,-26.0,127.0,443.09,1291.0,-98.0,
FG2311.ZCE,20231102,1769.0,1744.0,1760.0,1775.0,1760.0,1775.0,1770.0,31.0,26.0,57.0,201.83,1291.0,0.0,
FG2311.ZCE,20231103,1775.0,1770.0,1776.0,1814.0,1760.0,1814.0,1785.0,44.0,15.0,22.0,78.53,1289.0,-2.0,
FG2311.ZCE,20231106,1814.0,1785.0,1787.0,1787.0,1787.0,1787.0,1787.0,2.0,2.0,11.0,39.31,1278.0,-11.0,
FG2311.ZCE,20231107,1787.0,1787.0,1810.0,1810.0,1810.0,1810.0,1810.0,23.0,23.0,2.0,7.24,1276.0,-2.0,
FG2311.ZCE,20231108,1810.0,1810.0,1810.0,1810.0,1809.0,1810.0,1810.0,0.0,0.0,30.0,108.6,1276.0,0.0,
FG2311.ZCE,20231109,1810.0,1810.0,1790.0,1790.0,1790.0,1790.0,1790.0,-20.0,-20.0,10.0,35.8,1276.0,0.0,
FG2311.ZCE,20231110,1790.0,1790.0,1800.0,1815.0,1800.0,1815.0,1804.0,25.0,14.0,95.0,344.35,1226.0,-50.0,
FG2311.ZCE,20231113,1815.0,1804.0,1815.0,1815.0,1810.0,1810.0,1811.0,6.0,7.0,715.0,2585.4,526.0,-700.0,
FG2311.ZCE,20231114,1810.0,1811.0,1700.0,1720.0,1700.0,1720.0,1702.0,-91.0,-109.0,17.0,57.88,0.0,-526.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2311.ZCE 20221115 1531.0 1528.0 1535.0 1512.0 1518.0 1523.0 -13.0 -8.0 13.0 39.6 8.0
3 FG2311.ZCE 20221116 1518.0 1523.0 1515.0 1517.0 1508.0 1508.0 1513.0 -15.0 -10.0 13.0 39.33 16.0 8.0
4 FG2311.ZCE 20221117 1508.0 1513.0 1500.0 1500.0 1480.0 1480.0 1487.0 -33.0 -26.0 17.0 50.57 30.0 14.0
5 FG2311.ZCE 20221118 1480.0 1487.0 1480.0 1485.0 1468.0 1485.0 1476.0 -2.0 -11.0 5.0 14.76 32.0 2.0
6 FG2311.ZCE 20221121 1485.0 1476.0 1471.0 1489.0 1471.0 1488.0 1482.0 12.0 6.0 9.0 26.68 33.0 1.0
7 FG2311.ZCE 20221122 1488.0 1482.0 1475.0 -7.0 0.0 0.0 33.0 0.0
8 FG2311.ZCE 20221123 1475.0 1477.0 1478.0 1468.0 1468.0 1475.0 -7.0 0.0 10.0 29.5 39.0 6.0
9 FG2311.ZCE 20221124 1468.0 1475.0 1471.0 1503.0 1469.0 1503.0 1482.0 28.0 7.0 21.0 62.24 44.0 5.0
10 FG2311.ZCE 20221125 1503.0 1482.0 1489.0 1511.0 1489.0 1511.0 1500.0 29.0 18.0 9.0 26.99 47.0 3.0
11 FG2311.ZCE 20221128 1511.0 1500.0 1515.0 1523.0 1502.0 1523.0 1516.0 23.0 16.0 22.0 66.72 51.0 4.0
12 FG2311.ZCE 20221129 1523.0 1516.0 1535.0 1557.0 1530.0 1541.0 1541.0 25.0 25.0 16.0 49.31 49.0 -2.0
13 FG2311.ZCE 20221130 1541.0 1541.0 1543.0 1543.0 1521.0 1531.0 1530.0 -10.0 -11.0 29.0 88.76 62.0 13.0
14 FG2311.ZCE 20221201 1531.0 1530.0 1528.0 1559.0 1522.0 1536.0 1540.0 6.0 10.0 84.0 258.76 82.0 20.0
15 FG2311.ZCE 20221202 1536.0 1540.0 1533.0 1552.0 1532.0 1547.0 1541.0 7.0 1.0 24.0 73.97 82.0 0.0
16 FG2311.ZCE 20221205 1547.0 1541.0 1540.0 1587.0 1540.0 1582.0 1562.0 41.0 21.0 112.0 349.85 111.0 29.0
17 FG2311.ZCE 20221206 1582.0 1562.0 1579.0 1594.0 1565.0 1589.0 1579.0 27.0 17.0 92.0 290.59 135.0 24.0
18 FG2311.ZCE 20221207 1589.0 1579.0 1598.0 1609.0 1572.0 1594.0 1599.0 15.0 20.0 899.0 2874.17 925.0 790.0
19 FG2311.ZCE 20221208 1594.0 1599.0 1597.0 1598.0 1583.0 1593.0 1594.0 -6.0 -5.0 276.0 879.99 1143.0 218.0
20 FG2311.ZCE 20221209 1593.0 1594.0 1608.0 1646.0 1602.0 1643.0 1630.0 49.0 36.0 143.0 466.08 1208.0 65.0
21 FG2311.ZCE 20221212 1643.0 1630.0 1650.0 1685.0 1625.0 1625.0 1658.0 -5.0 28.0 183.0 606.83 1282.0 74.0
22 FG2311.ZCE 20221213 1625.0 1658.0 1632.0 1650.0 1629.0 1647.0 1639.0 -11.0 -19.0 62.0 203.2 1299.0 17.0
23 FG2311.ZCE 20221214 1647.0 1639.0 1651.0 1655.0 1630.0 1644.0 1641.0 5.0 2.0 113.0 370.8 1284.0 -15.0
24 FG2311.ZCE 20221215 1644.0 1641.0 1648.0 1684.0 1646.0 1676.0 1658.0 35.0 17.0 527.0 1747.42 1484.0 200.0
25 FG2311.ZCE 20221216 1676.0 1658.0 1661.0 1694.0 1638.0 1660.0 1658.0 2.0 0.0 387.0 1282.98 1393.0 -91.0
26 FG2311.ZCE 20221219 1660.0 1658.0 1658.0 1658.0 1615.0 1625.0 1630.0 -33.0 -28.0 441.0 1438.01 1391.0 -2.0
27 FG2311.ZCE 20221220 1625.0 1630.0 1616.0 1639.0 1612.0 1632.0 1620.0 2.0 -10.0 95.0 307.81 1395.0 4.0
28 FG2311.ZCE 20221221 1632.0 1620.0 1642.0 1662.0 1619.0 1645.0 1643.0 25.0 23.0 429.0 1409.35 1769.0 374.0
29 FG2311.ZCE 20221222 1645.0 1643.0 1650.0 1650.0 1628.0 1630.0 1638.0 -13.0 -5.0 84.0 275.21 1790.0 21.0
30 FG2311.ZCE 20221223 1630.0 1638.0 1633.0 1646.0 1614.0 1637.0 1630.0 -1.0 -8.0 105.0 342.29 1820.0 30.0
31 FG2311.ZCE 20221226 1637.0 1630.0 1654.0 1661.0 1640.0 1652.0 1656.0 22.0 26.0 113.0 374.33 1826.0 6.0
32 FG2311.ZCE 20221227 1652.0 1656.0 1657.0 1699.0 1654.0 1696.0 1687.0 40.0 31.0 184.0 620.73 1794.0 -32.0
33 FG2311.ZCE 20221228 1696.0 1687.0 1706.0 1733.0 1691.0 1726.0 1714.0 39.0 27.0 181.0 620.48 1866.0 72.0
34 FG2311.ZCE 20221229 1726.0 1714.0 1729.0 1738.0 1710.0 1724.0 1724.0 10.0 10.0 108.0 372.4 1860.0 -6.0
35 FG2311.ZCE 20221230 1724.0 1724.0 1719.0 1731.0 1705.0 1731.0 1717.0 7.0 -7.0 531.0 1823.15 2027.0 167.0
36 FG2311.ZCE 20230103 1731.0 1717.0 1713.0 1748.0 1702.0 1732.0 1737.0 15.0 20.0 240.0 833.53 2097.0 70.0
37 FG2311.ZCE 20230104 1732.0 1737.0 1726.0 1732.0 1702.0 1720.0 1718.0 -17.0 -19.0 186.0 639.09 2197.0 100.0
38 FG2311.ZCE 20230105 1720.0 1718.0 1713.0 1735.0 1660.0 1720.0 1721.0 2.0 3.0 1392.0 4791.39 3477.0 1280.0
39 FG2311.ZCE 20230106 1720.0 1721.0 1725.0 1742.0 1717.0 1742.0 1729.0 21.0 8.0 550.0 1902.33 3382.0 -95.0
40 FG2311.ZCE 20230109 1742.0 1729.0 1729.0 1743.0 1722.0 1735.0 1735.0 6.0 6.0 962.0 3337.61 3120.0 -262.0
41 FG2311.ZCE 20230110 1735.0 1735.0 1738.0 1739.0 1693.0 1714.0 1726.0 -21.0 -9.0 707.0 2440.32 2607.0 -513.0
42 FG2311.ZCE 20230111 1714.0 1726.0 1683.0 1743.0 1683.0 1732.0 1726.0 6.0 0.0 1140.0 3934.66 2307.0 -300.0
43 FG2311.ZCE 20230112 1732.0 1726.0 1733.0 1743.0 1729.0 1737.0 1734.0 11.0 8.0 314.0 1089.21 2412.0 105.0
44 FG2311.ZCE 20230113 1737.0 1734.0 1726.0 1745.0 1712.0 1736.0 1731.0 2.0 -3.0 220.0 761.56 2420.0 8.0
45 FG2311.ZCE 20230116 1736.0 1731.0 1730.0 1733.0 1707.0 1719.0 1722.0 -12.0 -9.0 242.0 833.49 2481.0 61.0
46 FG2311.ZCE 20230117 1719.0 1722.0 1719.0 1732.0 1712.0 1726.0 1718.0 4.0 -4.0 186.0 639.15 2457.0 -24.0
47 FG2311.ZCE 20230118 1726.0 1718.0 1731.0 1759.0 1730.0 1758.0 1745.0 40.0 27.0 261.0 910.64 2442.0 -15.0
48 FG2311.ZCE 20230119 1758.0 1745.0 1768.0 1795.0 1738.0 1771.0 1775.0 26.0 30.0 303.0 1075.49 2275.0 -167.0
49 FG2311.ZCE 20230120 1771.0 1775.0 1770.0 1787.0 1770.0 1787.0 1779.0 12.0 4.0 83.0 295.25 2230.0 -45.0
50 FG2311.ZCE 20230130 1787.0 1779.0 1805.0 1841.0 1692.0 1696.0 1740.0 -83.0 -39.0 320.0 1113.54 2194.0 -36.0
51 FG2311.ZCE 20230131 1696.0 1740.0 1699.0 1710.0 1666.0 1671.0 1682.0 -69.0 -58.0 235.0 790.53 2096.0 -98.0
52 FG2311.ZCE 20230201 1671.0 1682.0 1674.0 1695.0 1655.0 1667.0 1679.0 -15.0 -3.0 177.0 594.47 2035.0 -61.0
53 FG2311.ZCE 20230202 1667.0 1679.0 1669.0 1670.0 1627.0 1630.0 1649.0 -49.0 -30.0 153.0 504.67 2026.0 -9.0
54 FG2311.ZCE 20230203 1630.0 1649.0 1601.0 1655.0 1601.0 1651.0 1631.0 2.0 -18.0 146.0 476.3 2017.0 -9.0
55 FG2311.ZCE 20230206 1651.0 1631.0 1650.0 1653.0 1620.0 1631.0 1636.0 0.0 5.0 152.0 497.23 2037.0 20.0
56 FG2311.ZCE 20230207 1631.0 1636.0 1631.0 1631.0 1598.0 1606.0 1605.0 -30.0 -31.0 425.0 1364.13 1715.0 -322.0
57 FG2311.ZCE 20230208 1606.0 1605.0 1591.0 1608.0 1591.0 1604.0 1601.0 -1.0 -4.0 152.0 486.56 1682.0 -33.0
58 FG2311.ZCE 20230209 1604.0 1601.0 1607.0 1610.0 1595.0 1596.0 1598.0 -5.0 -3.0 162.0 517.74 1600.0 -82.0
59 FG2311.ZCE 20230210 1596.0 1598.0 1594.0 1605.0 1562.0 1596.0 1591.0 -2.0 -7.0 260.0 827.23 1699.0 99.0
60 FG2311.ZCE 20230213 1596.0 1591.0 1590.0 1596.0 1567.0 1576.0 1582.0 -15.0 -9.0 184.0 582.3 1719.0 20.0
61 FG2311.ZCE 20230214 1576.0 1582.0 1582.0 1590.0 1558.0 1588.0 1573.0 6.0 -9.0 129.0 405.72 1677.0 -42.0
62 FG2311.ZCE 20230215 1588.0 1573.0 1590.0 1603.0 1581.0 1590.0 1592.0 17.0 19.0 98.0 312.0 1697.0 20.0
63 FG2311.ZCE 20230216 1590.0 1592.0 1592.0 1605.0 1591.0 1591.0 1597.0 -1.0 5.0 99.0 316.23 1696.0 -1.0
64 FG2311.ZCE 20230217 1591.0 1597.0 1597.0 1605.0 1585.0 1588.0 1596.0 -9.0 -1.0 129.0 411.88 1722.0 26.0
65 FG2311.ZCE 20230220 1588.0 1596.0 1583.0 1596.0 1580.0 1596.0 1585.0 0.0 -11.0 84.0 266.33 1748.0 26.0
66 FG2311.ZCE 20230221 1596.0 1585.0 1599.0 1618.0 1599.0 1615.0 1610.0 30.0 25.0 160.0 515.33 1735.0 -13.0
67 FG2311.ZCE 20230222 1615.0 1610.0 1613.0 1615.0 1600.0 1615.0 1609.0 5.0 -1.0 140.0 450.5 1712.0 -23.0
68 FG2311.ZCE 20230223 1615.0 1609.0 1611.0 1659.0 1607.0 1607.0 1618.0 -2.0 9.0 522.0 1689.29 1968.0 256.0
69 FG2311.ZCE 20230224 1607.0 1618.0 1620.0 1620.0 1591.0 1597.0 1603.0 -21.0 -15.0 110.0 352.62 1989.0 21.0
70 FG2311.ZCE 20230227 1597.0 1603.0 1587.0 1600.0 1581.0 1590.0 1593.0 -13.0 -10.0 130.0 414.17 2043.0 54.0
71 FG2311.ZCE 20230228 1590.0 1593.0 1590.0 1594.0 1581.0 1582.0 1585.0 -11.0 -8.0 207.0 656.03 2095.0 52.0
72 FG2311.ZCE 20230301 1582.0 1585.0 1584.0 1590.0 1571.0 1587.0 1583.0 2.0 -2.0 200.0 633.32 2191.0 96.0
73 FG2311.ZCE 20230302 1587.0 1583.0 1589.0 1600.0 1585.0 1597.0 1595.0 14.0 12.0 118.0 376.51 2158.0 -33.0
74 FG2311.ZCE 20230303 1597.0 1595.0 1604.0 1609.0 1595.0 1603.0 1601.0 8.0 6.0 202.0 646.7 2128.0 -30.0
75 FG2311.ZCE 20230306 1603.0 1601.0 1604.0 1628.0 1595.0 1626.0 1605.0 25.0 4.0 194.0 622.72 2117.0 -11.0
76 FG2311.ZCE 20230307 1626.0 1605.0 1633.0 1643.0 1629.0 1639.0 1638.0 34.0 33.0 182.0 596.25 2087.0 -30.0
77 FG2311.ZCE 20230308 1639.0 1638.0 1643.0 1652.0 1621.0 1633.0 1640.0 -5.0 2.0 156.0 511.6 2039.0 -48.0
78 FG2311.ZCE 20230309 1633.0 1640.0 1633.0 1633.0 1610.0 1621.0 1618.0 -19.0 -22.0 332.0 1074.37 2170.0 131.0
79 FG2311.ZCE 20230310 1621.0 1618.0 1623.0 1658.0 1615.0 1639.0 1648.0 21.0 30.0 439.0 1446.71 2328.0 158.0
80 FG2311.ZCE 20230313 1639.0 1648.0 1644.0 1668.0 1636.0 1668.0 1655.0 20.0 7.0 133.0 440.2 2339.0 11.0
81 FG2311.ZCE 20230314 1668.0 1655.0 1695.0 1695.0 1633.0 1638.0 1656.0 -17.0 1.0 196.0 649.03 2341.0 2.0
82 FG2311.ZCE 20230315 1638.0 1656.0 1640.0 1651.0 1624.0 1631.0 1639.0 -25.0 -17.0 166.0 544.21 2326.0 -15.0
83 FG2311.ZCE 20230316 1631.0 1639.0 1620.0 1633.0 1564.0 1564.0 1588.0 -75.0 -51.0 577.0 1832.63 2519.0 193.0
84 FG2311.ZCE 20230317 1564.0 1588.0 1563.0 1595.0 1552.0 1581.0 1569.0 -7.0 -19.0 348.0 1092.36 2531.0 12.0
85 FG2311.ZCE 20230320 1581.0 1569.0 1580.0 1598.0 1557.0 1560.0 1576.0 -9.0 7.0 195.0 614.71 2556.0 25.0
86 FG2311.ZCE 20230321 1560.0 1576.0 1567.0 1574.0 1560.0 1564.0 1566.0 -12.0 -10.0 137.0 428.95 2580.0 24.0
87 FG2311.ZCE 20230322 1564.0 1566.0 1574.0 1586.0 1555.0 1567.0 1565.0 1.0 -1.0 196.0 613.36 2608.0 28.0
88 FG2311.ZCE 20230323 1567.0 1565.0 1579.0 1580.0 1567.0 1578.0 1573.0 13.0 8.0 204.0 641.9 2647.0 39.0
89 FG2311.ZCE 20230324 1578.0 1573.0 1573.0 1580.0 1552.0 1574.0 1565.0 1.0 -8.0 379.0 1186.26 2705.0 58.0
90 FG2311.ZCE 20230327 1574.0 1565.0 1569.0 1602.0 1569.0 1592.0 1591.0 27.0 26.0 424.0 1348.86 2651.0 -54.0
91 FG2311.ZCE 20230328 1592.0 1591.0 1598.0 1620.0 1589.0 1615.0 1607.0 24.0 16.0 209.0 671.67 2590.0 -61.0
92 FG2311.ZCE 20230329 1615.0 1607.0 1612.0 1621.0 1590.0 1596.0 1602.0 -11.0 -5.0 413.0 1322.85 2386.0 -204.0
93 FG2311.ZCE 20230330 1596.0 1602.0 1602.0 1615.0 1594.0 1604.0 1607.0 2.0 5.0 96.0 308.62 2383.0 -3.0
94 FG2311.ZCE 20230331 1604.0 1607.0 1604.0 1610.0 1585.0 1591.0 1596.0 -16.0 -11.0 152.0 485.33 2399.0 16.0
95 FG2311.ZCE 20230403 1591.0 1596.0 1591.0 1617.0 1591.0 1605.0 1604.0 9.0 8.0 276.0 885.43 2434.0 35.0
96 FG2311.ZCE 20230404 1605.0 1604.0 1620.0 1620.0 1576.0 1582.0 1583.0 -22.0 -21.0 219.0 693.41 2490.0 56.0
97 FG2311.ZCE 20230406 1582.0 1583.0 1581.0 1618.0 1581.0 1599.0 1604.0 16.0 21.0 191.0 612.72 2485.0 -5.0
98 FG2311.ZCE 20230407 1599.0 1604.0 1611.0 1619.0 1603.0 1617.0 1613.0 13.0 9.0 118.0 380.68 2505.0 20.0
99 FG2311.ZCE 20230410 1617.0 1613.0 1625.0 1633.0 1597.0 1607.0 1616.0 -6.0 3.0 403.0 1302.17 2517.0 12.0
100 FG2311.ZCE 20230411 1607.0 1616.0 1617.0 1617.0 1577.0 1596.0 1594.0 -20.0 -22.0 373.0 1188.87 2570.0 53.0
101 FG2311.ZCE 20230412 1596.0 1594.0 1604.0 1604.0 1580.0 1594.0 1592.0 0.0 -2.0 109.0 346.95 2582.0 12.0
102 FG2311.ZCE 20230413 1594.0 1592.0 1607.0 1608.0 1585.0 1608.0 1596.0 16.0 4.0 522.0 1666.0 2526.0 -56.0
103 FG2311.ZCE 20230414 1608.0 1596.0 1610.0 1643.0 1607.0 1641.0 1628.0 45.0 32.0 562.0 1829.58 2589.0 63.0
104 FG2311.ZCE 20230417 1641.0 1628.0 1644.0 1695.0 1637.0 1693.0 1678.0 65.0 50.0 1323.0 4438.76 3252.0 663.0
105 FG2311.ZCE 20230418 1693.0 1678.0 1697.0 1700.0 1674.0 1696.0 1688.0 18.0 10.0 294.0 992.5 3216.0 -36.0
106 FG2311.ZCE 20230419 1696.0 1688.0 1707.0 1734.0 1695.0 1704.0 1719.0 16.0 31.0 848.0 2914.67 3161.0 -55.0
107 FG2311.ZCE 20230420 1704.0 1719.0 1709.0 1780.0 1698.0 1769.0 1723.0 50.0 4.0 893.0 3077.49 3102.0 -59.0
108 FG2311.ZCE 20230421 1769.0 1723.0 1745.0 1828.0 1718.0 1724.0 1758.0 1.0 35.0 1218.0 4283.55 3139.0 37.0
109 FG2311.ZCE 20230424 1724.0 1758.0 1730.0 1780.0 1695.0 1751.0 1747.0 -7.0 -11.0 796.0 2781.15 3324.0 185.0
110 FG2311.ZCE 20230425 1751.0 1747.0 1764.0 1796.0 1733.0 1748.0 1756.0 1.0 9.0 884.0 3104.48 3390.0 66.0
111 FG2311.ZCE 20230426 1748.0 1756.0 1735.0 1740.0 1697.0 1715.0 1716.0 -41.0 -40.0 744.0 2553.04 3307.0 -83.0
112 FG2311.ZCE 20230427 1715.0 1716.0 1712.0 1719.0 1657.0 1664.0 1681.0 -52.0 -35.0 575.0 1933.49 3310.0 3.0
113 FG2311.ZCE 20230428 1664.0 1681.0 1652.0 1691.0 1642.0 1690.0 1663.0 9.0 -18.0 569.0 1892.36 3321.0 11.0
114 FG2311.ZCE 20230504 1690.0 1663.0 1684.0 1693.0 1641.0 1647.0 1663.0 -16.0 0.0 5417.0 18018.82 7525.0 4204.0
115 FG2311.ZCE 20230505 1647.0 1663.0 1650.0 1671.0 1620.0 1666.0 1645.0 3.0 -18.0 7196.0 23679.67 13500.0 5975.0
116 FG2311.ZCE 20230508 1666.0 1645.0 1664.0 1697.0 1627.0 1661.0 1656.0 16.0 11.0 7241.0 23979.02 18534.0 5034.0
117 FG2311.ZCE 20230509 1661.0 1656.0 1654.0 1660.0 1611.0 1612.0 1640.0 -44.0 -16.0 5840.0 19156.3 22528.0 3994.0
118 FG2311.ZCE 20230510 1612.0 1640.0 1617.0 1636.0 1613.0 1623.0 1621.0 -17.0 -19.0 6342.0 20565.97 27084.0 4556.0
119 FG2311.ZCE 20230511 1623.0 1621.0 1610.0 1633.0 1593.0 1605.0 1611.0 -16.0 -10.0 8225.0 26498.14 32324.0 5240.0
120 FG2311.ZCE 20230512 1605.0 1611.0 1593.0 1602.0 1568.0 1595.0 1589.0 -16.0 -22.0 5284.0 16794.46 34685.0 2361.0
121 FG2311.ZCE 20230515 1595.0 1589.0 1592.0 1615.0 1532.0 1542.0 1560.0 -47.0 -29.0 5026.0 15679.32 36663.0 1978.0
122 FG2311.ZCE 20230516 1542.0 1560.0 1547.0 1556.0 1517.0 1523.0 1532.0 -37.0 -28.0 7031.0 21547.73 40022.0 3359.0
123 FG2311.ZCE 20230517 1523.0 1532.0 1530.0 1575.0 1527.0 1569.0 1560.0 37.0 28.0 6476.0 20199.19 41589.0 1567.0
124 FG2311.ZCE 20230518 1569.0 1560.0 1570.0 1602.0 1558.0 1560.0 1585.0 0.0 25.0 8040.0 25492.35 44378.0 2789.0
125 FG2311.ZCE 20230519 1560.0 1585.0 1556.0 1564.0 1495.0 1516.0 1527.0 -69.0 -58.0 14945.0 45636.0 47829.0 3451.0
126 FG2311.ZCE 20230522 1516.0 1527.0 1517.0 1518.0 1410.0 1417.0 1458.0 -110.0 -69.0 10418.0 30382.63 51579.0 3750.0
127 FG2311.ZCE 20230523 1417.0 1458.0 1428.0 1460.0 1388.0 1397.0 1427.0 -61.0 -31.0 9781.0 27913.94 54674.0 3095.0
128 FG2311.ZCE 20230524 1397.0 1427.0 1418.0 1418.0 1358.0 1382.0 1382.0 -45.0 -45.0 12523.0 34611.03 58315.0 3641.0
129 FG2311.ZCE 20230525 1382.0 1382.0 1388.0 1414.0 1376.0 1393.0 1393.0 11.0 11.0 13866.0 38621.71 63674.0 5359.0
130 FG2311.ZCE 20230526 1393.0 1393.0 1400.0 1415.0 1353.0 1399.0 1380.0 6.0 -13.0 12895.0 35592.26 66424.0 2750.0
131 FG2311.ZCE 20230529 1399.0 1380.0 1398.0 1420.0 1381.0 1394.0 1403.0 14.0 23.0 15458.0 43374.21 70093.0 3669.0
132 FG2311.ZCE 20230530 1394.0 1403.0 1390.0 1407.0 1354.0 1354.0 1378.0 -49.0 -25.0 14298.0 39401.9 74665.0 4572.0
133 FG2311.ZCE 20230531 1354.0 1378.0 1355.0 1365.0 1336.0 1343.0 1348.0 -35.0 -30.0 16865.0 45460.52 82295.0 7630.0
134 FG2311.ZCE 20230601 1343.0 1348.0 1341.0 1389.0 1334.0 1389.0 1365.0 41.0 17.0 15617.0 42634.54 86960.0 4665.0
135 FG2311.ZCE 20230602 1389.0 1365.0 1389.0 1475.0 1383.0 1475.0 1430.0 110.0 65.0 21682.0 61997.0 89342.0 2382.0
136 FG2311.ZCE 20230605 1475.0 1430.0 1479.0 1526.0 1444.0 1467.0 1481.0 37.0 51.0 25798.0 76388.59 92624.0 3282.0
137 FG2311.ZCE 20230606 1467.0 1481.0 1460.0 1474.0 1431.0 1449.0 1454.0 -32.0 -27.0 13354.0 38828.95 95597.0 2973.0
138 FG2311.ZCE 20230607 1449.0 1454.0 1452.0 1484.0 1448.0 1459.0 1465.0 5.0 11.0 17432.0 51084.67 97911.0 2314.0
139 FG2311.ZCE 20230608 1459.0 1465.0 1470.0 1499.0 1458.0 1485.0 1480.0 20.0 15.0 15887.0 47014.42 100453.0 2542.0
140 FG2311.ZCE 20230609 1485.0 1480.0 1487.0 1499.0 1474.0 1498.0 1487.0 18.0 7.0 9134.0 27159.32 102038.0 1585.0
141 FG2311.ZCE 20230612 1498.0 1487.0 1498.0 1519.0 1467.0 1483.0 1496.0 -4.0 9.0 14509.0 43422.92 104515.0 2477.0
142 FG2311.ZCE 20230613 1483.0 1496.0 1484.0 1528.0 1479.0 1528.0 1504.0 32.0 8.0 10768.0 32384.44 105596.0 1081.0
143 FG2311.ZCE 20230614 1528.0 1504.0 1535.0 1586.0 1525.0 1551.0 1553.0 47.0 49.0 18934.0 58816.2 108787.0 3191.0
144 FG2311.ZCE 20230615 1551.0 1553.0 1554.0 1566.0 1506.0 1532.0 1534.0 -21.0 -19.0 11371.0 34895.92 111117.0 2330.0
145 FG2311.ZCE 20230616 1532.0 1534.0 1536.0 1561.0 1521.0 1534.0 1543.0 0.0 9.0 12892.0 39795.73 112383.0 1266.0
146 FG2311.ZCE 20230619 1534.0 1543.0 1530.0 1534.0 1444.0 1455.0 1482.0 -88.0 -61.0 18555.0 54998.63 114395.0 2012.0
147 FG2311.ZCE 20230620 1455.0 1482.0 1451.0 1460.0 1432.0 1438.0 1445.0 -44.0 -37.0 13461.0 38910.34 115661.0 1266.0
148 FG2311.ZCE 20230621 1438.0 1445.0 1439.0 1451.0 1413.0 1435.0 1437.0 -10.0 -8.0 10870.0 31235.82 116670.0 1009.0
149 FG2311.ZCE 20230626 1435.0 1437.0 1419.0 1439.0 1397.0 1414.0 1414.0 -23.0 -23.0 11171.0 31584.32 117583.0 913.0
150 FG2311.ZCE 20230627 1414.0 1414.0 1416.0 1448.0 1400.0 1428.0 1424.0 14.0 10.0 13799.0 39308.98 120347.0 2764.0
151 FG2311.ZCE 20230628 1428.0 1424.0 1427.0 1437.0 1413.0 1428.0 1425.0 4.0 1.0 11473.0 32704.92 123079.0 2732.0
152 FG2311.ZCE 20230629 1428.0 1425.0 1427.0 1437.0 1413.0 1435.0 1425.0 10.0 0.0 12168.0 34674.79 126045.0 2966.0
153 FG2311.ZCE 20230630 1435.0 1425.0 1425.0 1472.0 1425.0 1448.0 1457.0 23.0 32.0 16961.0 49430.16 128396.0 2351.0
154 FG2311.ZCE 20230703 1448.0 1457.0 1447.0 1458.0 1439.0 1452.0 1450.0 -5.0 -7.0 19120.0 55435.24 136145.0 7749.0
155 FG2311.ZCE 20230704 1452.0 1450.0 1458.0 1486.0 1455.0 1483.0 1471.0 33.0 21.0 19445.0 57203.84 142162.0 6017.0
156 FG2311.ZCE 20230705 1483.0 1471.0 1490.0 1492.0 1463.0 1481.0 1476.0 10.0 5.0 23157.0 68369.4 149230.0 7068.0
157 FG2311.ZCE 20230706 1481.0 1476.0 1489.0 1489.0 1462.0 1475.0 1474.0 -1.0 -2.0 20447.0 60282.97 155864.0 6634.0
158 FG2311.ZCE 20230707 1475.0 1474.0 1474.0 1499.0 1466.0 1483.0 1484.0 9.0 10.0 28584.0 84821.11 161725.0 5861.0
159 FG2311.ZCE 20230710 1483.0 1484.0 1485.0 1498.0 1470.0 1474.0 1481.0 -10.0 -3.0 22086.0 65433.25 164079.0 2354.0
160 FG2311.ZCE 20230711 1474.0 1481.0 1487.0 1517.0 1480.0 1502.0 1503.0 21.0 22.0 24882.0 74784.63 166769.0 2690.0
161 FG2311.ZCE 20230712 1502.0 1503.0 1499.0 1512.0 1495.0 1508.0 1505.0 5.0 2.0 15276.0 45982.97 168422.0 1653.0
162 FG2311.ZCE 20230713 1508.0 1505.0 1510.0 1513.0 1475.0 1503.0 1498.0 -2.0 -7.0 16586.0 49707.67 168817.0 395.0
163 FG2311.ZCE 20230714 1503.0 1498.0 1504.0 1549.0 1504.0 1545.0 1526.0 47.0 28.0 14973.0 45701.9 169882.0 1065.0
164 FG2311.ZCE 20230717 1545.0 1526.0 1550.0 1556.0 1508.0 1512.0 1538.0 -14.0 12.0 28374.0 87264.93 176830.0 6948.0
165 FG2311.ZCE 20230718 1512.0 1538.0 1525.0 1553.0 1514.0 1550.0 1534.0 12.0 -4.0 17655.0 54180.09 179858.0 3028.0
166 FG2311.ZCE 20230719 1550.0 1534.0 1547.0 1614.0 1547.0 1601.0 1589.0 67.0 55.0 30867.0 98106.3 185536.0 5678.0
167 FG2311.ZCE 20230720 1601.0 1589.0 1600.0 1626.0 1556.0 1563.0 1587.0 -26.0 -2.0 35600.0 113000.62 190316.0 4780.0
168 FG2311.ZCE 20230721 1563.0 1587.0 1565.0 1579.0 1532.0 1551.0 1558.0 -36.0 -29.0 25198.0 78517.38 190044.0 -272.0
169 FG2311.ZCE 20230724 1551.0 1558.0 1559.0 1571.0 1499.0 1508.0 1530.0 -50.0 -28.0 32409.0 99177.19 193556.0 3512.0
170 FG2311.ZCE 20230725 1508.0 1530.0 1520.0 1560.0 1510.0 1536.0 1534.0 6.0 4.0 22618.0 69373.96 197281.0 3725.0
171 FG2311.ZCE 20230726 1536.0 1534.0 1531.0 1616.0 1530.0 1581.0 1576.0 47.0 42.0 40296.0 127015.37 198306.0 1025.0
172 FG2311.ZCE 20230727 1581.0 1576.0 1576.0 1648.0 1563.0 1614.0 1612.0 38.0 36.0 44368.0 143010.07 202790.0 4484.0
173 FG2311.ZCE 20230728 1614.0 1612.0 1610.0 1632.0 1574.0 1600.0 1605.0 -12.0 -7.0 33703.0 108196.78 208084.0 5294.0
174 FG2311.ZCE 20230731 1600.0 1605.0 1600.0 1640.0 1589.0 1633.0 1621.0 28.0 16.0 34488.0 111791.75 212185.0 4101.0
175 FG2311.ZCE 20230801 1633.0 1621.0 1645.0 1751.0 1642.0 1750.0 1699.0 129.0 78.0 76814.0 261058.68 211071.0 -1114.0
176 FG2311.ZCE 20230802 1750.0 1699.0 1738.0 1752.0 1709.0 1722.0 1731.0 23.0 32.0 68232.0 236202.17 212218.0 1147.0
177 FG2311.ZCE 20230803 1722.0 1731.0 1727.0 1745.0 1683.0 1712.0 1714.0 -19.0 -17.0 86289.0 295878.04 224480.0 12262.0
178 FG2311.ZCE 20230804 1712.0 1714.0 1719.0 1763.0 1719.0 1742.0 1741.0 28.0 27.0 67065.0 233513.52 234857.0 10377.0
179 FG2311.ZCE 20230807 1742.0 1741.0 1753.0 1757.0 1668.0 1672.0 1691.0 -69.0 -50.0 73726.0 249407.63 242912.0 8055.0
180 FG2311.ZCE 20230808 1672.0 1691.0 1671.0 1674.0 1618.0 1627.0 1641.0 -64.0 -50.0 77341.0 253770.78 250525.0 7613.0
181 FG2311.ZCE 20230809 1627.0 1641.0 1618.0 1662.0 1608.0 1621.0 1634.0 -20.0 -7.0 63408.0 207236.28 255992.0 5467.0
182 FG2311.ZCE 20230810 1621.0 1634.0 1625.0 1651.0 1606.0 1620.0 1627.0 -14.0 -7.0 53570.0 174348.94 264934.0 8942.0
183 FG2311.ZCE 20230811 1620.0 1627.0 1619.0 1677.0 1605.0 1670.0 1644.0 43.0 17.0 69072.0 227132.12 276404.0 11470.0
184 FG2311.ZCE 20230814 1670.0 1644.0 1674.0 1678.0 1639.0 1661.0 1652.0 17.0 8.0 49585.0 163835.2 279824.0 3420.0
185 FG2311.ZCE 20230815 1661.0 1652.0 1664.0 1675.0 1638.0 1655.0 1656.0 3.0 4.0 36142.0 119725.81 283967.0 4143.0
186 FG2311.ZCE 20230816 1655.0 1656.0 1644.0 1667.0 1625.0 1660.0 1646.0 4.0 -10.0 35659.0 117411.62 288534.0 4567.0
187 FG2311.ZCE 20230817 1660.0 1646.0 1663.0 1705.0 1658.0 1693.0 1681.0 47.0 35.0 62194.0 209044.53 293458.0 4924.0
188 FG2311.ZCE 20230818 1693.0 1681.0 1702.0 1728.0 1654.0 1674.0 1684.0 -7.0 3.0 67906.0 228751.52 293076.0 -382.0
189 FG2311.ZCE 20230821 1674.0 1684.0 1670.0 1785.0 1640.0 1767.0 1710.0 83.0 26.0 128203.0 438507.93 289321.0 -3755.0
190 FG2311.ZCE 20230822 1767.0 1710.0 1747.0 1766.0 1678.0 1701.0 1715.0 -9.0 5.0 95153.0 326308.9 286780.0 -2541.0
191 FG2311.ZCE 20230823 1701.0 1715.0 1706.0 1752.0 1694.0 1708.0 1721.0 -7.0 6.0 81102.0 279225.99 288476.0 1696.0
192 FG2311.ZCE 20230824 1708.0 1721.0 1705.0 1740.0 1690.0 1692.0 1721.0 -29.0 0.0 106118.0 365268.71 300700.0 12224.0
193 FG2311.ZCE 20230825 1692.0 1721.0 1694.0 1710.0 1654.0 1687.0 1686.0 -34.0 -35.0 95512.0 322149.16 308751.0 8051.0
194 FG2311.ZCE 20230828 1687.0 1686.0 1695.0 1726.0 1644.0 1654.0 1686.0 -32.0 0.0 80855.0 272626.32 311132.0 2381.0
195 FG2311.ZCE 20230829 1654.0 1686.0 1655.0 1681.0 1640.0 1664.0 1663.0 -22.0 -23.0 77682.0 258353.54 310740.0 -392.0
196 FG2311.ZCE 20230830 1664.0 1663.0 1669.0 1797.0 1669.0 1797.0 1747.0 134.0 84.0 121235.0 423618.42 313370.0 2630.0
197 FG2311.ZCE 20230831 1797.0 1747.0 1837.0 1905.0 1820.0 1860.0 1867.0 113.0 120.0 213451.0 796859.68 299676.0 -13694.0
198 FG2311.ZCE 20230901 1860.0 1867.0 1875.0 1965.0 1838.0 1921.0 1905.0 54.0 38.0 192519.0 733596.97 296943.0 -2733.0
199 FG2311.ZCE 20230904 1921.0 1905.0 1927.0 1960.0 1836.0 1845.0 1898.0 -60.0 -7.0 199457.0 756954.73 288726.0 -8217.0
200 FG2311.ZCE 20230905 1845.0 1898.0 1849.0 1890.0 1839.0 1856.0 1868.0 -42.0 -30.0 90699.0 338785.43 283464.0 -5262.0
201 FG2311.ZCE 20230906 1856.0 1868.0 1853.0 1891.0 1816.0 1886.0 1866.0 18.0 -2.0 95116.0 355050.04 260787.0 -22677.0
202 FG2311.ZCE 20230907 1886.0 1866.0 1889.0 1895.0 1835.0 1851.0 1863.0 -15.0 -3.0 69649.0 259513.92 246309.0 -14478.0
203 FG2311.ZCE 20230908 1851.0 1863.0 1850.0 1874.0 1795.0 1798.0 1840.0 -65.0 -23.0 83957.0 308987.88 241150.0 -5159.0
204 FG2311.ZCE 20230911 1798.0 1840.0 1804.0 1875.0 1789.0 1849.0 1834.0 9.0 -6.0 73277.0 268800.32 240659.0 -491.0
205 FG2311.ZCE 20230912 1849.0 1834.0 1845.0 1873.0 1823.0 1859.0 1851.0 25.0 17.0 55037.0 203706.59 233886.0 -6773.0
206 FG2311.ZCE 20230913 1859.0 1851.0 1864.0 1865.0 1798.0 1811.0 1824.0 -40.0 -27.0 67076.0 244679.07 214012.0 -19874.0
207 FG2311.ZCE 20230914 1811.0 1824.0 1812.0 1834.0 1804.0 1818.0 1821.0 -6.0 -3.0 35819.0 130438.0 203749.0 -10263.0
208 FG2311.ZCE 20230915 1818.0 1821.0 1828.0 1847.0 1780.0 1818.0 1814.0 -3.0 -7.0 51631.0 187355.17 187320.0 -16429.0
209 FG2311.ZCE 20230918 1818.0 1814.0 1810.0 1833.0 1792.0 1828.0 1815.0 14.0 1.0 35589.0 129170.54 178677.0 -8643.0
210 FG2311.ZCE 20230919 1828.0 1815.0 1830.0 1870.0 1825.0 1853.0 1848.0 38.0 33.0 51397.0 190002.01 166820.0 -11857.0
211 FG2311.ZCE 20230920 1853.0 1848.0 1847.0 1871.0 1810.0 1839.0 1842.0 -9.0 -6.0 55014.0 202704.89 150836.0 -15984.0
212 FG2311.ZCE 20230921 1839.0 1842.0 1841.0 1845.0 1802.0 1813.0 1823.0 -29.0 -19.0 45084.0 164361.42 133826.0 -17010.0
213 FG2311.ZCE 20230922 1813.0 1823.0 1812.0 1885.0 1812.0 1860.0 1857.0 37.0 34.0 55743.0 207009.21 115789.0 -18037.0
214 FG2311.ZCE 20230925 1860.0 1857.0 1869.0 1871.0 1810.0 1829.0 1833.0 -28.0 -24.0 57880.0 212175.89 91193.0 -24596.0
215 FG2311.ZCE 20230926 1829.0 1833.0 1832.0 1846.0 1810.0 1822.0 1831.0 -11.0 -2.0 42825.0 156806.01 74293.0 -16900.0
216 FG2311.ZCE 20230927 1822.0 1831.0 1826.0 1838.0 1810.0 1832.0 1826.0 1.0 -5.0 38132.0 139296.0 57317.0 -16976.0
217 FG2311.ZCE 20230928 1832.0 1826.0 1834.0 1853.0 1791.0 1792.0 1824.0 -34.0 -2.0 47070.0 171678.37 35932.0 -21385.0
218 FG2311.ZCE 20231009 1792.0 1824.0 1860.0 1899.0 1850.0 1882.0 1879.0 58.0 55.0 27708.0 104125.46 32045.0 -3887.0
219 FG2311.ZCE 20231010 1882.0 1879.0 1890.0 1895.0 1822.0 1851.0 1848.0 -28.0 -31.0 31765.0 117392.76 29445.0 -2600.0
220 FG2311.ZCE 20231011 1851.0 1848.0 1850.0 1872.0 1835.0 1848.0 1859.0 0.0 11.0 19092.0 70997.96 22092.0 -7353.0
221 FG2311.ZCE 20231012 1848.0 1859.0 1855.0 1884.0 1851.0 1874.0 1865.0 15.0 6.0 14223.0 53051.74 16616.0 -5476.0
222 FG2311.ZCE 20231013 1874.0 1865.0 1874.0 1875.0 1819.0 1839.0 1842.0 -26.0 -23.0 12279.0 45244.46 12706.0 -3910.0
223 FG2311.ZCE 20231016 1839.0 1842.0 1828.0 1841.0 1796.0 1825.0 1815.0 -17.0 -27.0 8324.0 30222.27 10334.0 -2372.0
224 FG2311.ZCE 20231017 1825.0 1815.0 1823.0 1846.0 1803.0 1819.0 1820.0 4.0 5.0 4796.0 17456.42 9337.0 -997.0
225 FG2311.ZCE 20231018 1819.0 1820.0 1820.0 1851.0 1815.0 1828.0 1827.0 8.0 7.0 3289.0 12014.78 8165.0 -1172.0
226 FG2311.ZCE 20231019 1828.0 1827.0 1834.0 1867.0 1820.0 1843.0 1845.0 16.0 18.0 4374.0 16138.27 7551.0 -614.0
227 FG2311.ZCE 20231020 1843.0 1845.0 1846.0 1848.0 1807.0 1816.0 1820.0 -29.0 -25.0 3993.0 14538.25 6106.0 -1445.0
228 FG2311.ZCE 20231023 1816.0 1820.0 1816.0 1821.0 1775.0 1797.0 1793.0 -23.0 -27.0 3783.0 13567.33 4596.0 -1510.0
229 FG2311.ZCE 20231024 1797.0 1793.0 1796.0 1803.0 1774.0 1780.0 1785.0 -13.0 -8.0 1790.0 6389.59 4083.0 -513.0
230 FG2311.ZCE 20231025 1780.0 1785.0 1788.0 1805.0 1772.0 1772.0 1783.0 -13.0 -2.0 1684.0 6004.47 3575.0 -508.0
231 FG2311.ZCE 20231026 1772.0 1783.0 1775.0 1779.0 1745.0 1773.0 1763.0 -10.0 -20.0 1867.0 6581.37 3422.0 -153.0
232 FG2311.ZCE 20231027 1773.0 1763.0 1783.0 1798.0 1751.0 1763.0 1774.0 0.0 11.0 1631.0 5786.87 2611.0 -811.0
233 FG2311.ZCE 20231030 1763.0 1774.0 1772.0 1786.0 1746.0 1775.0 1766.0 1.0 -8.0 837.0 2955.75 2282.0 -329.0
234 FG2311.ZCE 20231031 1775.0 1766.0 1785.0 1785.0 1742.0 1743.0 1770.0 -23.0 4.0 1359.0 4810.39 1389.0 -893.0
235 FG2311.ZCE 20231101 1743.0 1770.0 1739.0 1770.0 1739.0 1769.0 1744.0 -1.0 -26.0 127.0 443.09 1291.0 -98.0
236 FG2311.ZCE 20231102 1769.0 1744.0 1760.0 1775.0 1760.0 1775.0 1770.0 31.0 26.0 57.0 201.83 1291.0 0.0
237 FG2311.ZCE 20231103 1775.0 1770.0 1776.0 1814.0 1760.0 1814.0 1785.0 44.0 15.0 22.0 78.53 1289.0 -2.0
238 FG2311.ZCE 20231106 1814.0 1785.0 1787.0 1787.0 1787.0 1787.0 1787.0 2.0 2.0 11.0 39.31 1278.0 -11.0
239 FG2311.ZCE 20231107 1787.0 1787.0 1810.0 1810.0 1810.0 1810.0 1810.0 23.0 23.0 2.0 7.24 1276.0 -2.0
240 FG2311.ZCE 20231108 1810.0 1810.0 1810.0 1810.0 1809.0 1810.0 1810.0 0.0 0.0 30.0 108.6 1276.0 0.0
241 FG2311.ZCE 20231109 1810.0 1810.0 1790.0 1790.0 1790.0 1790.0 1790.0 -20.0 -20.0 10.0 35.8 1276.0 0.0
242 FG2311.ZCE 20231110 1790.0 1790.0 1800.0 1815.0 1800.0 1815.0 1804.0 25.0 14.0 95.0 344.35 1226.0 -50.0
243 FG2311.ZCE 20231113 1815.0 1804.0 1815.0 1815.0 1810.0 1810.0 1811.0 6.0 7.0 715.0 2585.4 526.0 -700.0
244 FG2311.ZCE 20231114 1810.0 1811.0 1700.0 1720.0 1700.0 1720.0 1702.0 -91.0 -109.0 17.0 57.88 0.0 -526.0