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:
vipg
2026-07-18 16:04:05 +08:00
parent 3345572c88
commit 8e87446fb8
49 changed files with 11702 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG2304.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
FG2304.ZCE,20220419,,1981.0,2035.0,2040.0,2035.0,2040.0,2038.0,59.0,57.0,212.0,864.05,212.0,,
FG2304.ZCE,20220420,2040.0,2038.0,2078.0,2078.0,2037.0,2037.0,2067.0,-1.0,29.0,7.0,28.93,219.0,7.0,
FG2304.ZCE,20220421,2037.0,2067.0,2067.0,2067.0,2050.0,2064.0,2058.0,-3.0,-9.0,15.0,61.74,227.0,8.0,
FG2304.ZCE,20220422,2064.0,2058.0,2041.0,2041.0,2018.0,2018.0,2030.0,-40.0,-28.0,3.0,12.18,228.0,1.0,
FG2304.ZCE,20220425,2018.0,2030.0,2011.0,2011.0,1890.0,1890.0,1935.0,-140.0,-95.0,11.0,42.57,236.0,8.0,
FG2304.ZCE,20220426,1890.0,1935.0,1877.0,1877.0,1843.0,1851.0,1855.0,-84.0,-80.0,10.0,37.09,243.0,7.0,
FG2304.ZCE,20220427,1851.0,1855.0,1854.0,1855.0,1854.0,1855.0,1855.0,0.0,0.0,2.0,7.42,245.0,2.0,
FG2304.ZCE,20220428,1855.0,1855.0,1862.0,1874.0,1839.0,1874.0,1854.0,19.0,-1.0,14.0,51.92,242.0,-3.0,
FG2304.ZCE,20220429,1874.0,1854.0,1860.0,1892.0,1850.0,1883.0,1868.0,29.0,14.0,11.0,41.11,245.0,3.0,
FG2304.ZCE,20220505,1883.0,1868.0,1872.0,1911.0,1868.0,1891.0,1892.0,23.0,24.0,18.0,68.11,250.0,5.0,
FG2304.ZCE,20220506,1891.0,1892.0,1885.0,1907.0,1853.0,1864.0,1893.0,-28.0,1.0,2111.0,7993.88,2322.0,2072.0,
FG2304.ZCE,20220509,1864.0,1893.0,1869.0,1869.0,1818.0,1829.0,1842.0,-64.0,-51.0,195.0,718.49,2460.0,138.0,
FG2304.ZCE,20220510,1829.0,1842.0,1786.0,1831.0,1727.0,1789.0,1780.0,-53.0,-62.0,703.0,2502.92,3004.0,544.0,
FG2304.ZCE,20220511,1789.0,1780.0,1795.0,1812.0,1778.0,1812.0,1785.0,32.0,5.0,37.0,132.11,3022.0,18.0,
FG2304.ZCE,20220512,1812.0,1785.0,1743.0,1802.0,1743.0,1762.0,1755.0,-23.0,-30.0,1082.0,3797.14,4072.0,1050.0,
FG2304.ZCE,20220513,1762.0,1755.0,1773.0,1775.0,1761.0,1767.0,1768.0,12.0,13.0,82.0,289.98,4122.0,50.0,
FG2304.ZCE,20220516,1767.0,1768.0,1768.0,1798.0,1755.0,1798.0,1793.0,30.0,25.0,289.0,1036.11,4388.0,266.0,
FG2304.ZCE,20220517,1798.0,1793.0,1799.0,1812.0,1785.0,1790.0,1788.0,-3.0,-5.0,1641.0,5867.11,5825.0,1437.0,
FG2304.ZCE,20220518,1790.0,1788.0,1772.0,1792.0,1766.0,1767.0,1779.0,-21.0,-9.0,25.0,88.93,5829.0,4.0,
FG2304.ZCE,20220519,1767.0,1779.0,1768.0,1798.0,1746.0,1798.0,1772.0,19.0,-7.0,36.0,127.61,5828.0,-1.0,
FG2304.ZCE,20220520,1798.0,1772.0,1777.0,1824.0,1777.0,1804.0,1801.0,32.0,29.0,292.0,1051.55,6034.0,206.0,
FG2304.ZCE,20220523,1804.0,1801.0,1800.0,1800.0,1776.0,1776.0,1788.0,-25.0,-13.0,37.0,132.33,6038.0,4.0,
FG2304.ZCE,20220524,1776.0,1788.0,1778.0,1787.0,1766.0,1773.0,1775.0,-15.0,-13.0,53.0,188.2,6051.0,13.0,
FG2304.ZCE,20220525,1773.0,1775.0,1788.0,1803.0,1765.0,1799.0,1789.0,24.0,14.0,648.0,2319.13,6620.0,569.0,
FG2304.ZCE,20220526,1799.0,1789.0,1786.0,1819.0,1785.0,1819.0,1793.0,30.0,4.0,124.0,444.55,6666.0,46.0,
FG2304.ZCE,20220527,1819.0,1793.0,1803.0,1846.0,1803.0,1822.0,1813.0,29.0,20.0,185.0,670.8,6798.0,132.0,
FG2304.ZCE,20220530,1822.0,1813.0,1826.0,1870.0,1822.0,1857.0,1860.0,44.0,47.0,48.0,178.57,6806.0,8.0,
FG2304.ZCE,20220531,1857.0,1860.0,1854.0,1868.0,1849.0,1853.0,1855.0,-7.0,-5.0,124.0,460.06,6909.0,103.0,
FG2304.ZCE,20220601,1853.0,1855.0,1851.0,1877.0,1850.0,1863.0,1851.0,8.0,-4.0,2279.0,8437.25,9156.0,2247.0,
FG2304.ZCE,20220602,1863.0,1851.0,1865.0,1867.0,1848.0,1857.0,1858.0,6.0,7.0,363.0,1348.92,8962.0,-194.0,
FG2304.ZCE,20220606,1857.0,1858.0,1864.0,1896.0,1864.0,1871.0,1872.0,13.0,14.0,489.0,1830.64,9426.0,464.0,
FG2304.ZCE,20220607,1871.0,1872.0,1864.0,1889.0,1864.0,1878.0,1881.0,6.0,9.0,49.0,184.31,9448.0,22.0,
FG2304.ZCE,20220608,1878.0,1881.0,1887.0,1899.0,1879.0,1893.0,1892.0,12.0,11.0,72.0,272.51,9502.0,54.0,
FG2304.ZCE,20220609,1893.0,1892.0,1895.0,1902.0,1858.0,1858.0,1888.0,-34.0,-4.0,313.0,1181.82,9601.0,99.0,
FG2304.ZCE,20220610,1858.0,1888.0,1852.0,1857.0,1832.0,1848.0,1841.0,-40.0,-47.0,54.0,198.87,9586.0,-15.0,
FG2304.ZCE,20220613,1848.0,1841.0,1847.0,1848.0,1837.0,1841.0,1843.0,0.0,2.0,7.0,25.8,9586.0,0.0,
FG2304.ZCE,20220614,1841.0,1843.0,1840.0,1850.0,1771.0,1788.0,1826.0,-55.0,-17.0,123.0,449.25,9558.0,-28.0,
FG2304.ZCE,20220615,1788.0,1826.0,1780.0,1803.0,1775.0,1794.0,1786.0,-32.0,-40.0,3826.0,13665.07,13329.0,3771.0,
FG2304.ZCE,20220616,1794.0,1786.0,1809.0,1809.0,1777.0,1778.0,1784.0,-8.0,-2.0,570.0,2033.65,13812.0,483.0,
FG2304.ZCE,20220617,1778.0,1784.0,1771.0,1801.0,1770.0,1795.0,1789.0,11.0,5.0,2026.0,7248.83,15815.0,2003.0,
FG2304.ZCE,20220620,1795.0,1789.0,1808.0,1813.0,1798.0,1810.0,1809.0,21.0,20.0,18.0,65.11,15813.0,-2.0,
FG2304.ZCE,20220621,1810.0,1809.0,1791.0,1799.0,1744.0,1758.0,1791.0,-51.0,-18.0,1785.0,6392.42,14069.0,-1744.0,
FG2304.ZCE,20220622,1758.0,1791.0,1772.0,1784.0,1735.0,1737.0,1765.0,-54.0,-26.0,140.0,494.08,14025.0,-44.0,
FG2304.ZCE,20220623,1737.0,1765.0,1744.0,1774.0,1730.0,1774.0,1748.0,9.0,-17.0,551.0,1926.6,13590.0,-435.0,
FG2304.ZCE,20220624,1774.0,1748.0,1766.0,1770.0,1743.0,1754.0,1753.0,6.0,5.0,26.0,91.16,13588.0,-2.0,
FG2304.ZCE,20220627,1754.0,1753.0,1757.0,1774.0,1740.0,1755.0,1748.0,2.0,-5.0,238.0,832.19,13706.0,118.0,
FG2304.ZCE,20220628,1755.0,1748.0,1767.0,1767.0,1740.0,1762.0,1758.0,14.0,10.0,261.0,917.75,13502.0,-204.0,
FG2304.ZCE,20220629,1762.0,1758.0,1769.0,1795.0,1758.0,1782.0,1775.0,24.0,17.0,56.0,198.76,13502.0,0.0,
FG2304.ZCE,20220630,1782.0,1775.0,1781.0,1781.0,1754.0,1754.0,1771.0,-21.0,-4.0,23.0,81.48,13508.0,6.0,
FG2304.ZCE,20220701,1754.0,1771.0,1754.0,1763.0,1730.0,1730.0,1738.0,-41.0,-33.0,153.0,531.74,13599.0,91.0,
FG2304.ZCE,20220704,1730.0,1738.0,1746.0,1746.0,1699.0,1709.0,1714.0,-29.0,-24.0,96.0,329.03,13650.0,51.0,
FG2304.ZCE,20220705,1709.0,1714.0,1707.0,1726.0,1705.0,1716.0,1716.0,2.0,2.0,43.0,147.57,13674.0,24.0,
FG2304.ZCE,20220706,1716.0,1716.0,1694.0,1697.0,1668.0,1693.0,1680.0,-23.0,-36.0,49.0,164.6,13667.0,-7.0,
FG2304.ZCE,20220707,1693.0,1680.0,1694.0,1704.0,1675.0,1675.0,1693.0,-5.0,13.0,23.0,77.89,13665.0,-2.0,
FG2304.ZCE,20220708,1675.0,1693.0,1685.0,1685.0,1653.0,1653.0,1663.0,-40.0,-30.0,73.0,242.84,13604.0,-61.0,
FG2304.ZCE,20220711,1653.0,1663.0,1652.0,1654.0,1632.0,1641.0,1640.0,-22.0,-23.0,40.0,131.19,13591.0,-13.0,
FG2304.ZCE,20220712,1641.0,1640.0,1638.0,1668.0,1625.0,1630.0,1635.0,-10.0,-5.0,180.0,588.68,13678.0,87.0,
FG2304.ZCE,20220713,1630.0,1635.0,1630.0,1660.0,1613.0,1640.0,1635.0,5.0,0.0,68.0,222.33,13659.0,-19.0,
FG2304.ZCE,20220714,1640.0,1635.0,1630.0,1631.0,1610.0,1610.0,1619.0,-25.0,-16.0,28.0,90.65,13668.0,9.0,
FG2304.ZCE,20220715,1610.0,1619.0,1612.0,1614.0,1584.0,1594.0,1612.0,-25.0,-7.0,2022.0,6518.2,15665.0,1997.0,
FG2304.ZCE,20220718,1594.0,1612.0,1605.0,1640.0,1601.0,1638.0,1607.0,26.0,-5.0,2193.0,7049.05,17538.0,1873.0,
FG2304.ZCE,20220719,1638.0,1607.0,1668.0,1699.0,1615.0,1615.0,1665.0,8.0,58.0,914.0,3043.0,17590.0,52.0,
FG2304.ZCE,20220720,1615.0,1665.0,1607.0,1623.0,1583.0,1601.0,1596.0,-64.0,-69.0,289.0,922.3,17505.0,-85.0,
FG2304.ZCE,20220721,1601.0,1596.0,1596.0,1603.0,1535.0,1542.0,1586.0,-54.0,-10.0,729.0,2312.11,16890.0,-615.0,
FG2304.ZCE,20220722,1542.0,1586.0,1543.0,1555.0,1514.0,1522.0,1533.0,-64.0,-53.0,65.0,199.23,16869.0,-21.0,
FG2304.ZCE,20220725,1522.0,1533.0,1536.0,1552.0,1536.0,1544.0,1544.0,11.0,11.0,20.0,61.77,16867.0,-2.0,
FG2304.ZCE,20220726,1544.0,1544.0,1544.0,1558.0,1525.0,1537.0,1542.0,-7.0,-2.0,492.0,1517.42,17294.0,427.0,
FG2304.ZCE,20220727,1537.0,1542.0,1542.0,1547.0,1512.0,1530.0,1538.0,-12.0,-4.0,2457.0,7558.78,19589.0,2295.0,
FG2304.ZCE,20220728,1530.0,1538.0,1532.0,1565.0,1530.0,1563.0,1547.0,25.0,9.0,192.0,593.99,19752.0,163.0,
FG2304.ZCE,20220729,1563.0,1547.0,1571.0,1633.0,1571.0,1583.0,1588.0,36.0,41.0,439.0,1394.31,19580.0,-172.0,
FG2304.ZCE,20220801,1583.0,1588.0,1601.0,1618.0,1573.0,1579.0,1601.0,-9.0,13.0,179.0,573.12,19677.0,97.0,
FG2304.ZCE,20220802,1579.0,1601.0,1591.0,1605.0,1574.0,1584.0,1588.0,-17.0,-13.0,170.0,539.83,19550.0,-127.0,
FG2304.ZCE,20220803,1584.0,1588.0,1599.0,1611.0,1579.0,1610.0,1605.0,22.0,17.0,229.0,735.22,19682.0,132.0,
FG2304.ZCE,20220804,1610.0,1605.0,1599.0,1604.0,1590.0,1596.0,1602.0,-9.0,-3.0,119.0,381.38,19778.0,96.0,
FG2304.ZCE,20220805,1596.0,1602.0,1591.0,1606.0,1573.0,1606.0,1603.0,4.0,1.0,162.0,519.52,19913.0,135.0,
FG2304.ZCE,20220808,1606.0,1603.0,1590.0,1639.0,1590.0,1626.0,1618.0,23.0,15.0,233.0,753.83,19886.0,-27.0,
FG2304.ZCE,20220809,1626.0,1618.0,1626.0,1636.0,1626.0,1634.0,1633.0,16.0,15.0,7.0,22.86,19887.0,1.0,
FG2304.ZCE,20220810,1634.0,1633.0,1623.0,1625.0,1580.0,1581.0,1593.0,-52.0,-40.0,156.0,496.95,19991.0,104.0,
FG2304.ZCE,20220811,1581.0,1593.0,1595.0,1621.0,1562.0,1621.0,1578.0,28.0,-15.0,58.0,183.08,19994.0,3.0,
FG2304.ZCE,20220812,1621.0,1578.0,1620.0,1633.0,1593.0,1599.0,1605.0,21.0,27.0,69.0,221.52,19969.0,-25.0,
FG2304.ZCE,20220815,1599.0,1605.0,1600.0,1605.0,1573.0,1573.0,1591.0,-32.0,-14.0,13.0,41.37,19969.0,0.0,
FG2304.ZCE,20220816,1573.0,1591.0,1562.0,1578.0,1560.0,1564.0,1570.0,-27.0,-21.0,102.0,320.24,19929.0,-40.0,
FG2304.ZCE,20220817,1564.0,1570.0,1566.0,1570.0,1523.0,1529.0,1542.0,-41.0,-28.0,26.0,80.2,19939.0,10.0,
FG2304.ZCE,20220818,1529.0,1542.0,1528.0,1550.0,1520.0,1520.0,1544.0,-22.0,2.0,182.0,561.95,19861.0,-78.0,
FG2304.ZCE,20220819,1520.0,1544.0,1526.0,1526.0,1487.0,1493.0,1503.0,-51.0,-41.0,116.0,348.76,19932.0,71.0,
FG2304.ZCE,20220822,1493.0,1503.0,1497.0,1541.0,1493.0,1535.0,1512.0,32.0,9.0,147.0,444.48,20038.0,106.0,
FG2304.ZCE,20220823,1535.0,1512.0,1530.0,1540.0,1515.0,1519.0,1522.0,7.0,10.0,45.0,136.99,20034.0,-4.0,
FG2304.ZCE,20220824,1519.0,1522.0,1519.0,1532.0,1518.0,1519.0,1525.0,-3.0,3.0,73.0,222.63,20088.0,54.0,
FG2304.ZCE,20220825,1519.0,1525.0,1525.0,1556.0,1511.0,1513.0,1526.0,-12.0,1.0,426.0,1299.78,20434.0,346.0,
FG2304.ZCE,20220826,1513.0,1526.0,1510.0,1520.0,1498.0,1518.0,1513.0,-8.0,-13.0,154.0,465.94,20442.0,8.0,
FG2304.ZCE,20220829,1518.0,1513.0,1524.0,1527.0,1500.0,1501.0,1514.0,-12.0,1.0,31.0,93.87,20437.0,-5.0,
FG2304.ZCE,20220830,1501.0,1514.0,1503.0,1503.0,1468.0,1476.0,1479.0,-38.0,-35.0,15.0,44.38,20438.0,1.0,
FG2304.ZCE,20220831,1476.0,1479.0,1478.0,1516.0,1476.0,1516.0,1495.0,37.0,16.0,11.0,32.88,20437.0,-1.0,
FG2304.ZCE,20220901,1516.0,1495.0,1504.0,1507.0,1496.0,1499.0,1502.0,4.0,7.0,4.0,12.01,20436.0,-1.0,
FG2304.ZCE,20220902,1499.0,1502.0,1476.0,1482.0,1455.0,1469.0,1471.0,-33.0,-31.0,31.0,91.21,20441.0,5.0,
FG2304.ZCE,20220905,1469.0,1471.0,1483.0,1504.0,1482.0,1502.0,1496.0,31.0,25.0,11.0,32.9,20445.0,4.0,
FG2304.ZCE,20220906,1502.0,1496.0,1509.0,1511.0,1479.0,1511.0,1494.0,15.0,-2.0,90.0,268.89,20405.0,-40.0,
FG2304.ZCE,20220907,1511.0,1494.0,1503.0,1515.0,1497.0,1508.0,1509.0,14.0,15.0,64.0,193.09,20381.0,-24.0,
FG2304.ZCE,20220908,1508.0,1509.0,1499.0,1530.0,1499.0,1520.0,1526.0,11.0,17.0,111.0,338.69,20467.0,86.0,
FG2304.ZCE,20220909,1520.0,1526.0,1526.0,1549.0,1518.0,1549.0,1526.0,23.0,0.0,1315.0,4014.66,21665.0,1198.0,
FG2304.ZCE,20220913,1549.0,1526.0,1558.0,1565.0,1545.0,1550.0,1548.0,24.0,22.0,185.0,572.85,21792.0,127.0,
FG2304.ZCE,20220914,1550.0,1548.0,1550.0,1556.0,1530.0,1534.0,1540.0,-14.0,-8.0,17.0,52.35,21793.0,1.0,
FG2304.ZCE,20220915,1534.0,1540.0,1551.0,1560.0,1533.0,1538.0,1550.0,-2.0,10.0,116.0,359.57,21878.0,85.0,
FG2304.ZCE,20220916,1538.0,1550.0,1527.0,1540.0,1514.0,1518.0,1525.0,-32.0,-25.0,21.0,64.06,21881.0,3.0,
FG2304.ZCE,20220919,1518.0,1525.0,1528.0,1550.0,1528.0,1536.0,1540.0,11.0,15.0,31.0,95.48,21875.0,-6.0,
FG2304.ZCE,20220920,1536.0,1540.0,1530.0,1543.0,1526.0,1527.0,1534.0,-13.0,-6.0,20.0,61.35,21877.0,2.0,
FG2304.ZCE,20220921,1527.0,1534.0,1524.0,1525.0,1514.0,1521.0,1520.0,-13.0,-14.0,13.0,39.53,21872.0,-5.0,
FG2304.ZCE,20220922,1521.0,1520.0,1522.0,1548.0,1522.0,1540.0,1537.0,20.0,17.0,9.0,27.67,21870.0,-2.0,
FG2304.ZCE,20220923,1540.0,1537.0,1552.0,1560.0,1535.0,1535.0,1547.0,-2.0,10.0,21.0,64.97,21861.0,-9.0,
FG2304.ZCE,20220926,1535.0,1547.0,1539.0,1547.0,1525.0,1547.0,1539.0,0.0,-8.0,922.0,2837.65,22755.0,894.0,
FG2304.ZCE,20220927,1547.0,1539.0,1545.0,1564.0,1536.0,1553.0,1552.0,14.0,13.0,85.0,263.81,22743.0,-12.0,
FG2304.ZCE,20220928,1553.0,1552.0,1552.0,1566.0,1549.0,1561.0,1553.0,9.0,1.0,535.0,1661.19,23243.0,500.0,
FG2304.ZCE,20220929,1561.0,1553.0,1555.0,1556.0,1532.0,1536.0,1541.0,-17.0,-12.0,29.0,89.38,23247.0,4.0,
FG2304.ZCE,20220930,1536.0,1541.0,1541.0,1541.0,1523.0,1528.0,1541.0,-13.0,0.0,2017.0,6216.04,21255.0,-1992.0,
FG2304.ZCE,20221010,1528.0,1541.0,1539.0,1563.0,1533.0,1556.0,1543.0,15.0,2.0,47.0,145.02,21244.0,-11.0,
FG2304.ZCE,20221011,1556.0,1543.0,1552.0,1569.0,1537.0,1537.0,1547.0,-6.0,4.0,2585.0,7995.6,18777.0,-2467.0,
FG2304.ZCE,20221012,1537.0,1547.0,1547.0,1549.0,1541.0,1545.0,1547.0,-2.0,0.0,2237.0,6920.54,16996.0,-1781.0,
FG2304.ZCE,20221013,1545.0,1547.0,1547.0,1548.0,1516.0,1517.0,1546.0,-30.0,-1.0,3006.0,9296.4,14019.0,-2977.0,
FG2304.ZCE,20221014,1517.0,1546.0,1497.0,1533.0,1497.0,1526.0,1497.0,-20.0,-49.0,1623.0,4860.41,15616.0,1597.0,
FG2304.ZCE,20221017,1526.0,1497.0,1525.0,1527.0,1497.0,1505.0,1509.0,8.0,12.0,28.0,84.48,15619.0,3.0,
FG2304.ZCE,20221018,1505.0,1509.0,1500.0,1508.0,1493.0,1503.0,1499.0,-6.0,-10.0,21.0,62.95,15621.0,2.0,
FG2304.ZCE,20221019,1503.0,1499.0,1499.0,1500.0,1480.0,1480.0,1498.0,-19.0,-1.0,428.0,1282.53,16037.0,416.0,
FG2304.ZCE,20221020,1480.0,1498.0,1483.0,1490.0,1480.0,1489.0,1487.0,-9.0,-11.0,290.0,862.45,15757.0,-280.0,
FG2304.ZCE,20221021,1489.0,1487.0,1485.0,1494.0,1485.0,1492.0,1490.0,5.0,3.0,6.0,17.88,15756.0,-1.0,
FG2304.ZCE,20221024,1492.0,1490.0,1490.0,1507.0,1475.0,1479.0,1498.0,-11.0,8.0,90.0,269.58,15781.0,25.0,
FG2304.ZCE,20221025,1479.0,1498.0,1473.0,1479.0,1445.0,1445.0,1460.0,-53.0,-38.0,147.0,429.29,15759.0,-22.0,
FG2304.ZCE,20221026,1445.0,1460.0,1445.0,1459.0,1444.0,1445.0,1455.0,-15.0,-5.0,104.0,302.66,15774.0,15.0,
FG2304.ZCE,20221027,1445.0,1455.0,1449.0,1449.0,1414.0,1415.0,1425.0,-40.0,-30.0,108.0,307.75,15750.0,-24.0,
FG2304.ZCE,20221028,1415.0,1425.0,1422.0,1431.0,1414.0,1430.0,1423.0,5.0,-2.0,37.0,105.27,15737.0,-13.0,
FG2304.ZCE,20221031,1430.0,1423.0,1421.0,1437.0,1375.0,1381.0,1403.0,-42.0,-20.0,781.0,2191.74,16466.0,729.0,
FG2304.ZCE,20221101,1381.0,1403.0,1386.0,1406.0,1374.0,1401.0,1392.0,-2.0,-11.0,6129.0,17068.11,22185.0,5719.0,
FG2304.ZCE,20221102,1401.0,1392.0,1402.0,1407.0,1382.0,1397.0,1394.0,5.0,2.0,4379.0,12205.8,25766.0,3581.0,
FG2304.ZCE,20221103,1397.0,1394.0,1394.0,1406.0,1390.0,1403.0,1398.0,9.0,4.0,4453.0,12447.21,28905.0,3139.0,
FG2304.ZCE,20221104,1403.0,1398.0,1398.0,1443.0,1398.0,1443.0,1428.0,45.0,30.0,4437.0,12675.31,31926.0,3021.0,
FG2304.ZCE,20221107,1443.0,1428.0,1440.0,1451.0,1416.0,1432.0,1432.0,4.0,4.0,3372.0,9656.62,33803.0,1877.0,
FG2304.ZCE,20221108,1432.0,1432.0,1432.0,1450.0,1428.0,1450.0,1440.0,18.0,8.0,5055.0,14561.73,36268.0,2465.0,
FG2304.ZCE,20221109,1450.0,1440.0,1448.0,1456.0,1440.0,1452.0,1448.0,12.0,8.0,2981.0,8633.82,36329.0,61.0,
FG2304.ZCE,20221110,1452.0,1448.0,1448.0,1458.0,1430.0,1445.0,1443.0,-3.0,-5.0,2643.0,7626.01,36865.0,536.0,
FG2304.ZCE,20221111,1445.0,1443.0,1445.0,1476.0,1442.0,1465.0,1458.0,22.0,15.0,3182.0,9279.24,37078.0,213.0,
FG2304.ZCE,20221114,1465.0,1458.0,1462.0,1499.0,1457.0,1474.0,1477.0,16.0,19.0,4971.0,14689.29,37213.0,135.0,
FG2304.ZCE,20221115,1474.0,1477.0,1473.0,1497.0,1470.0,1485.0,1485.0,8.0,8.0,2724.0,8091.23,37167.0,-46.0,
FG2304.ZCE,20221116,1485.0,1485.0,1488.0,1492.0,1479.0,1488.0,1487.0,3.0,2.0,2734.0,8128.5,36971.0,-196.0,
FG2304.ZCE,20221117,1488.0,1487.0,1483.0,1487.0,1443.0,1459.0,1455.0,-28.0,-32.0,2323.0,6762.13,37105.0,134.0,
FG2304.ZCE,20221118,1459.0,1455.0,1455.0,1463.0,1427.0,1444.0,1446.0,-11.0,-9.0,2307.0,6671.4,37666.0,561.0,
FG2304.ZCE,20221121,1444.0,1446.0,1447.0,1458.0,1439.0,1444.0,1448.0,-2.0,2.0,4158.0,12045.49,39787.0,2121.0,
FG2304.ZCE,20221122,1444.0,1448.0,1446.0,1456.0,1432.0,1434.0,1444.0,-14.0,-4.0,1935.0,5586.36,40266.0,479.0,
FG2304.ZCE,20221123,1434.0,1444.0,1444.0,1450.0,1428.0,1436.0,1438.0,-8.0,-6.0,745.0,2142.07,40397.0,131.0,
FG2304.ZCE,20221124,1436.0,1438.0,1438.0,1459.0,1430.0,1451.0,1441.0,13.0,3.0,1576.0,4541.83,40105.0,-292.0,
FG2304.ZCE,20221125,1451.0,1441.0,1454.0,1485.0,1445.0,1484.0,1460.0,43.0,19.0,2197.0,6416.26,40425.0,320.0,
FG2304.ZCE,20221128,1484.0,1460.0,1487.0,1497.0,1466.0,1487.0,1485.0,27.0,25.0,4182.0,12422.23,41575.0,1150.0,
FG2304.ZCE,20221129,1487.0,1485.0,1488.0,1507.0,1480.0,1493.0,1496.0,8.0,11.0,2839.0,8493.34,42320.0,745.0,
FG2304.ZCE,20221130,1493.0,1496.0,1495.0,1495.0,1466.0,1475.0,1474.0,-21.0,-22.0,1701.0,5013.14,42579.0,259.0,
FG2304.ZCE,20221201,1475.0,1474.0,1480.0,1499.0,1477.0,1478.0,1485.0,4.0,11.0,2036.0,6048.65,42831.0,252.0,
FG2304.ZCE,20221202,1478.0,1485.0,1485.0,1495.0,1475.0,1492.0,1484.0,7.0,-1.0,1888.0,5602.98,43189.0,358.0,
FG2304.ZCE,20221205,1492.0,1484.0,1489.0,1532.0,1487.0,1523.0,1512.0,39.0,28.0,3304.0,9993.22,43637.0,448.0,
FG2304.ZCE,20221206,1523.0,1512.0,1517.0,1535.0,1511.0,1534.0,1522.0,22.0,10.0,2344.0,7133.92,44346.0,709.0,
FG2304.ZCE,20221207,1534.0,1522.0,1531.0,1540.0,1504.0,1511.0,1524.0,-11.0,2.0,4032.0,12287.97,44553.0,207.0,
FG2304.ZCE,20221208,1511.0,1524.0,1508.0,1520.0,1499.0,1518.0,1510.0,-6.0,-14.0,2620.0,7912.17,44941.0,388.0,
FG2304.ZCE,20221209,1518.0,1510.0,1522.0,1566.0,1522.0,1566.0,1546.0,56.0,36.0,4047.0,12512.78,45283.0,342.0,
FG2304.ZCE,20221212,1566.0,1546.0,1565.0,1599.0,1549.0,1551.0,1579.0,5.0,33.0,5110.0,16133.11,45663.0,380.0,
FG2304.ZCE,20221213,1551.0,1579.0,1553.0,1575.0,1551.0,1574.0,1566.0,-5.0,-13.0,2053.0,6428.04,45778.0,115.0,
FG2304.ZCE,20221214,1574.0,1566.0,1577.0,1588.0,1570.0,1587.0,1582.0,21.0,16.0,3244.0,10262.61,46240.0,462.0,
FG2304.ZCE,20221215,1587.0,1582.0,1596.0,1647.0,1594.0,1636.0,1620.0,54.0,38.0,4680.0,15166.97,46280.0,40.0,
FG2304.ZCE,20221216,1636.0,1620.0,1640.0,1647.0,1573.0,1592.0,1618.0,-28.0,-2.0,5957.0,19274.56,46359.0,79.0,
FG2304.ZCE,20221219,1592.0,1618.0,1590.0,1590.0,1554.0,1564.0,1567.0,-54.0,-51.0,4364.0,13679.25,46884.0,525.0,
FG2304.ZCE,20221220,1564.0,1567.0,1564.0,1574.0,1549.0,1562.0,1558.0,-5.0,-9.0,3906.0,12171.52,47669.0,785.0,
FG2304.ZCE,20221221,1562.0,1558.0,1567.0,1576.0,1556.0,1574.0,1567.0,16.0,9.0,4864.0,15245.64,48366.0,697.0,
FG2304.ZCE,20221222,1574.0,1567.0,1576.0,1577.0,1551.0,1553.0,1561.0,-14.0,-6.0,3200.0,9991.55,48564.0,198.0,
FG2304.ZCE,20221223,1553.0,1561.0,1561.0,1573.0,1539.0,1563.0,1559.0,2.0,-2.0,9025.0,28132.66,49553.0,989.0,
FG2304.ZCE,20221226,1563.0,1559.0,1569.0,1595.0,1566.0,1589.0,1583.0,30.0,24.0,8703.0,27548.84,51427.0,1874.0,
FG2304.ZCE,20221227,1589.0,1583.0,1591.0,1644.0,1587.0,1636.0,1619.0,53.0,36.0,4577.0,14823.11,52434.0,1007.0,
FG2304.ZCE,20221228,1636.0,1619.0,1639.0,1666.0,1626.0,1659.0,1646.0,40.0,27.0,9174.0,30201.12,54063.0,1629.0,
FG2304.ZCE,20221229,1659.0,1646.0,1663.0,1667.0,1639.0,1653.0,1654.0,7.0,8.0,7170.0,23721.45,56599.0,2536.0,
FG2304.ZCE,20221230,1653.0,1654.0,1655.0,1667.0,1638.0,1665.0,1653.0,11.0,-1.0,12115.0,40046.7,63367.0,6768.0,
FG2304.ZCE,20230103,1665.0,1653.0,1659.0,1687.0,1638.0,1674.0,1673.0,21.0,20.0,10129.0,33892.97,68592.0,5225.0,
FG2304.ZCE,20230104,1674.0,1673.0,1673.0,1674.0,1646.0,1668.0,1665.0,-5.0,-8.0,18856.0,62803.8,80071.0,11479.0,
FG2304.ZCE,20230105,1668.0,1665.0,1662.0,1691.0,1659.0,1672.0,1674.0,7.0,9.0,18679.0,62548.04,87019.0,6948.0,
FG2304.ZCE,20230106,1672.0,1674.0,1677.0,1698.0,1667.0,1698.0,1679.0,24.0,5.0,20941.0,70315.91,96456.0,9437.0,
FG2304.ZCE,20230109,1698.0,1679.0,1693.0,1701.0,1671.0,1683.0,1683.0,4.0,4.0,26355.0,88734.06,105362.0,8906.0,
FG2304.ZCE,20230110,1683.0,1683.0,1685.0,1690.0,1651.0,1659.0,1677.0,-24.0,-6.0,25067.0,84079.44,114653.0,9291.0,
FG2304.ZCE,20230111,1659.0,1677.0,1662.0,1689.0,1655.0,1684.0,1672.0,7.0,-5.0,23893.0,79897.36,120618.0,5965.0,
FG2304.ZCE,20230112,1684.0,1672.0,1682.0,1694.0,1669.0,1680.0,1681.0,8.0,9.0,28430.0,95583.84,127025.0,6407.0,
FG2304.ZCE,20230113,1680.0,1681.0,1683.0,1704.0,1657.0,1695.0,1685.0,14.0,4.0,24438.0,82374.57,130627.0,3602.0,
FG2304.ZCE,20230116,1695.0,1685.0,1694.0,1694.0,1655.0,1675.0,1675.0,-10.0,-10.0,26690.0,89431.5,135467.0,4840.0,
FG2304.ZCE,20230117,1675.0,1675.0,1680.0,1686.0,1666.0,1680.0,1676.0,5.0,1.0,13847.0,46405.16,139009.0,3542.0,
FG2304.ZCE,20230118,1680.0,1676.0,1677.0,1728.0,1677.0,1727.0,1706.0,51.0,30.0,17987.0,61373.5,143120.0,4111.0,
FG2304.ZCE,20230119,1727.0,1706.0,1726.0,1765.0,1726.0,1737.0,1746.0,31.0,40.0,17875.0,62408.38,143956.0,836.0,
FG2304.ZCE,20230120,1737.0,1746.0,1736.0,1759.0,1736.0,1759.0,1746.0,13.0,0.0,9628.0,33614.58,145649.0,1693.0,
FG2304.ZCE,20230130,1759.0,1746.0,1777.0,1777.0,1645.0,1649.0,1679.0,-97.0,-67.0,17536.0,58879.49,153081.0,7432.0,
FG2304.ZCE,20230131,1649.0,1679.0,1653.0,1659.0,1615.0,1618.0,1637.0,-61.0,-42.0,14135.0,46275.59,159543.0,6462.0,
FG2304.ZCE,20230201,1618.0,1637.0,1620.0,1643.0,1599.0,1608.0,1620.0,-29.0,-17.0,19819.0,64221.55,164345.0,4802.0,
FG2304.ZCE,20230202,1608.0,1620.0,1607.0,1613.0,1568.0,1572.0,1596.0,-48.0,-24.0,16671.0,53212.0,164948.0,603.0,
FG2304.ZCE,20230203,1572.0,1596.0,1566.0,1626.0,1566.0,1614.0,1589.0,18.0,-7.0,19271.0,61237.6,165912.0,964.0,
FG2304.ZCE,20230206,1614.0,1589.0,1616.0,1623.0,1596.0,1612.0,1611.0,23.0,22.0,11132.0,35874.76,167913.0,2001.0,
FG2304.ZCE,20230207,1612.0,1611.0,1602.0,1605.0,1563.0,1575.0,1583.0,-36.0,-28.0,9624.0,30478.48,166204.0,-1709.0,
FG2304.ZCE,20230208,1575.0,1583.0,1578.0,1585.0,1563.0,1579.0,1573.0,-4.0,-10.0,10971.0,34517.87,163434.0,-2770.0,
FG2304.ZCE,20230209,1579.0,1573.0,1579.0,1580.0,1557.0,1562.0,1570.0,-11.0,-3.0,14078.0,44193.99,160108.0,-3326.0,
FG2304.ZCE,20230210,1562.0,1570.0,1559.0,1569.0,1534.0,1567.0,1558.0,-3.0,-12.0,11329.0,35299.64,156910.0,-3198.0,
FG2304.ZCE,20230213,1567.0,1558.0,1567.0,1571.0,1545.0,1558.0,1557.0,0.0,-1.0,10727.0,33410.67,152344.0,-4566.0,
FG2304.ZCE,20230214,1558.0,1557.0,1552.0,1561.0,1531.0,1551.0,1548.0,-6.0,-9.0,13688.0,42371.48,147221.0,-5123.0,
FG2304.ZCE,20230215,1551.0,1548.0,1559.0,1570.0,1551.0,1559.0,1560.0,11.0,12.0,13374.0,41718.74,143156.0,-4065.0,
FG2304.ZCE,20230216,1559.0,1560.0,1566.0,1586.0,1562.0,1584.0,1576.0,24.0,16.0,15320.0,48282.18,137140.0,-6016.0,
FG2304.ZCE,20230217,1584.0,1576.0,1584.0,1609.0,1569.0,1577.0,1586.0,1.0,10.0,11985.0,38016.82,132281.0,-4859.0,
FG2304.ZCE,20230220,1577.0,1586.0,1569.0,1586.0,1561.0,1577.0,1573.0,-9.0,-13.0,14102.0,44353.32,125146.0,-7135.0,
FG2304.ZCE,20230221,1577.0,1573.0,1580.0,1601.0,1572.0,1582.0,1591.0,9.0,18.0,17653.0,56155.05,114124.0,-11022.0,
FG2304.ZCE,20230222,1582.0,1591.0,1586.0,1586.0,1566.0,1579.0,1576.0,-12.0,-15.0,17708.0,55807.32,103342.0,-10782.0,
FG2304.ZCE,20230223,1579.0,1576.0,1581.0,1596.0,1574.0,1584.0,1583.0,8.0,7.0,24881.0,78792.45,91272.0,-12070.0,
FG2304.ZCE,20230224,1584.0,1583.0,1582.0,1586.0,1553.0,1561.0,1570.0,-22.0,-13.0,33710.0,105843.4,79351.0,-11921.0,
FG2304.ZCE,20230227,1561.0,1570.0,1555.0,1566.0,1547.0,1552.0,1557.0,-18.0,-13.0,18791.0,58531.44,72220.0,-7131.0,
FG2304.ZCE,20230228,1552.0,1557.0,1556.0,1561.0,1551.0,1556.0,1555.0,-1.0,-2.0,19318.0,60082.7,62520.0,-9700.0,
FG2304.ZCE,20230301,1556.0,1555.0,1556.0,1565.0,1538.0,1562.0,1554.0,7.0,-1.0,27299.0,84868.54,41344.0,-21176.0,
FG2304.ZCE,20230302,1562.0,1554.0,1564.0,1577.0,1562.0,1574.0,1570.0,20.0,16.0,12759.0,40056.84,33705.0,-7639.0,
FG2304.ZCE,20230303,1574.0,1570.0,1578.0,1588.0,1566.0,1571.0,1577.0,1.0,7.0,12731.0,40154.75,26985.0,-6720.0,
FG2304.ZCE,20230306,1571.0,1577.0,1571.0,1595.0,1559.0,1595.0,1574.0,18.0,-3.0,6587.0,20732.95,22551.0,-4434.0,
FG2304.ZCE,20230307,1595.0,1574.0,1597.0,1607.0,1589.0,1598.0,1598.0,24.0,24.0,2575.0,8229.55,21614.0,-937.0,
FG2304.ZCE,20230308,1598.0,1598.0,1598.0,1611.0,1585.0,1596.0,1604.0,-2.0,6.0,1152.0,3694.68,20964.0,-650.0,
FG2304.ZCE,20230309,1596.0,1604.0,1591.0,1591.0,1569.0,1583.0,1576.0,-21.0,-28.0,2537.0,7998.66,18818.0,-2146.0,
FG2304.ZCE,20230310,1583.0,1576.0,1588.0,1615.0,1585.0,1597.0,1601.0,21.0,25.0,1380.0,4419.12,18540.0,-278.0,
FG2304.ZCE,20230313,1597.0,1601.0,1601.0,1634.0,1594.0,1633.0,1607.0,32.0,6.0,5106.0,16414.98,14494.0,-4046.0,
FG2304.ZCE,20230314,1633.0,1607.0,1619.0,1640.0,1610.0,1618.0,1623.0,11.0,16.0,3491.0,11331.6,11877.0,-2617.0,
FG2304.ZCE,20230315,1618.0,1623.0,1625.0,1634.0,1614.0,1621.0,1626.0,-2.0,3.0,2309.0,7508.27,10051.0,-1826.0,
FG2304.ZCE,20230316,1621.0,1626.0,1611.0,1625.0,1553.0,1557.0,1587.0,-69.0,-39.0,2547.0,8084.35,7718.0,-2333.0,
FG2304.ZCE,20230317,1557.0,1587.0,1562.0,1573.0,1541.0,1564.0,1559.0,-23.0,-28.0,291.0,907.23,7493.0,-225.0,
FG2304.ZCE,20230320,1564.0,1559.0,1568.0,1592.0,1559.0,1561.0,1575.0,2.0,16.0,242.0,762.33,7362.0,-131.0,
FG2304.ZCE,20230321,1561.0,1575.0,1575.0,1581.0,1560.0,1574.0,1574.0,-1.0,-1.0,242.0,761.83,7272.0,-90.0,
FG2304.ZCE,20230322,1574.0,1574.0,1588.0,1590.0,1573.0,1585.0,1581.0,11.0,7.0,877.0,2773.07,6902.0,-370.0,
FG2304.ZCE,20230323,1585.0,1581.0,1587.0,1626.0,1587.0,1618.0,1593.0,37.0,12.0,1030.0,3280.71,6109.0,-793.0,
FG2304.ZCE,20230324,1618.0,1593.0,1613.0,1636.0,1605.0,1635.0,1612.0,42.0,19.0,493.0,1589.87,5863.0,-246.0,
FG2304.ZCE,20230327,1635.0,1612.0,1622.0,1656.0,1622.0,1642.0,1639.0,30.0,27.0,200.0,655.65,5766.0,-97.0,
FG2304.ZCE,20230328,1642.0,1639.0,1644.0,1689.0,1644.0,1685.0,1660.0,46.0,21.0,408.0,1354.26,5582.0,-184.0,
FG2304.ZCE,20230329,1685.0,1660.0,1677.0,1692.0,1672.0,1678.0,1679.0,18.0,19.0,410.0,1376.56,5288.0,-294.0,
FG2304.ZCE,20230330,1678.0,1679.0,1679.0,1726.0,1676.0,1689.0,1688.0,10.0,9.0,1043.0,3521.71,4736.0,-552.0,
FG2304.ZCE,20230331,1689.0,1688.0,1692.0,1694.0,1635.0,1638.0,1685.0,-50.0,-3.0,2840.0,9568.32,2054.0,-2682.0,
FG2304.ZCE,20230403,1638.0,1685.0,1582.0,1685.0,1582.0,1665.0,1646.0,-20.0,-39.0,12.0,39.5,2054.0,0.0,
FG2304.ZCE,20230404,1665.0,1646.0,,,,,1646.0,,0.0,0.0,0.0,2054.0,0.0,
FG2304.ZCE,20230406,,1646.0,1670.0,1678.0,1670.0,1678.0,1672.0,32.0,26.0,63.0,210.66,1992.0,-62.0,
FG2304.ZCE,20230407,1678.0,1672.0,,,,,1675.0,,3.0,0.0,0.0,1992.0,0.0,
FG2304.ZCE,20230410,,1675.0,,,,,1698.0,,23.0,0.0,0.0,1992.0,0.0,
FG2304.ZCE,20230411,,1698.0,,,,,1698.0,,0.0,49.0,165.62,1943.0,-49.0,
FG2304.ZCE,20230412,,1698.0,,,,,1698.0,,0.0,0.0,0.0,1943.0,0.0,
FG2304.ZCE,20230413,,1698.0,,,,,1711.0,,13.0,0.0,0.0,1943.0,0.0,
FG2304.ZCE,20230414,,1711.0,1698.0,1698.0,1698.0,1698.0,1698.0,-13.0,-13.0,20.0,67.92,1943.0,0.0,
FG2304.ZCE,20230417,1698.0,1698.0,,,,,1834.0,,136.0,1275.0,4648.02,0.0,-1943.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2304.ZCE 20220419 1981.0 2035.0 2040.0 2035.0 2040.0 2038.0 59.0 57.0 212.0 864.05 212.0
3 FG2304.ZCE 20220420 2040.0 2038.0 2078.0 2078.0 2037.0 2037.0 2067.0 -1.0 29.0 7.0 28.93 219.0 7.0
4 FG2304.ZCE 20220421 2037.0 2067.0 2067.0 2067.0 2050.0 2064.0 2058.0 -3.0 -9.0 15.0 61.74 227.0 8.0
5 FG2304.ZCE 20220422 2064.0 2058.0 2041.0 2041.0 2018.0 2018.0 2030.0 -40.0 -28.0 3.0 12.18 228.0 1.0
6 FG2304.ZCE 20220425 2018.0 2030.0 2011.0 2011.0 1890.0 1890.0 1935.0 -140.0 -95.0 11.0 42.57 236.0 8.0
7 FG2304.ZCE 20220426 1890.0 1935.0 1877.0 1877.0 1843.0 1851.0 1855.0 -84.0 -80.0 10.0 37.09 243.0 7.0
8 FG2304.ZCE 20220427 1851.0 1855.0 1854.0 1855.0 1854.0 1855.0 1855.0 0.0 0.0 2.0 7.42 245.0 2.0
9 FG2304.ZCE 20220428 1855.0 1855.0 1862.0 1874.0 1839.0 1874.0 1854.0 19.0 -1.0 14.0 51.92 242.0 -3.0
10 FG2304.ZCE 20220429 1874.0 1854.0 1860.0 1892.0 1850.0 1883.0 1868.0 29.0 14.0 11.0 41.11 245.0 3.0
11 FG2304.ZCE 20220505 1883.0 1868.0 1872.0 1911.0 1868.0 1891.0 1892.0 23.0 24.0 18.0 68.11 250.0 5.0
12 FG2304.ZCE 20220506 1891.0 1892.0 1885.0 1907.0 1853.0 1864.0 1893.0 -28.0 1.0 2111.0 7993.88 2322.0 2072.0
13 FG2304.ZCE 20220509 1864.0 1893.0 1869.0 1869.0 1818.0 1829.0 1842.0 -64.0 -51.0 195.0 718.49 2460.0 138.0
14 FG2304.ZCE 20220510 1829.0 1842.0 1786.0 1831.0 1727.0 1789.0 1780.0 -53.0 -62.0 703.0 2502.92 3004.0 544.0
15 FG2304.ZCE 20220511 1789.0 1780.0 1795.0 1812.0 1778.0 1812.0 1785.0 32.0 5.0 37.0 132.11 3022.0 18.0
16 FG2304.ZCE 20220512 1812.0 1785.0 1743.0 1802.0 1743.0 1762.0 1755.0 -23.0 -30.0 1082.0 3797.14 4072.0 1050.0
17 FG2304.ZCE 20220513 1762.0 1755.0 1773.0 1775.0 1761.0 1767.0 1768.0 12.0 13.0 82.0 289.98 4122.0 50.0
18 FG2304.ZCE 20220516 1767.0 1768.0 1768.0 1798.0 1755.0 1798.0 1793.0 30.0 25.0 289.0 1036.11 4388.0 266.0
19 FG2304.ZCE 20220517 1798.0 1793.0 1799.0 1812.0 1785.0 1790.0 1788.0 -3.0 -5.0 1641.0 5867.11 5825.0 1437.0
20 FG2304.ZCE 20220518 1790.0 1788.0 1772.0 1792.0 1766.0 1767.0 1779.0 -21.0 -9.0 25.0 88.93 5829.0 4.0
21 FG2304.ZCE 20220519 1767.0 1779.0 1768.0 1798.0 1746.0 1798.0 1772.0 19.0 -7.0 36.0 127.61 5828.0 -1.0
22 FG2304.ZCE 20220520 1798.0 1772.0 1777.0 1824.0 1777.0 1804.0 1801.0 32.0 29.0 292.0 1051.55 6034.0 206.0
23 FG2304.ZCE 20220523 1804.0 1801.0 1800.0 1800.0 1776.0 1776.0 1788.0 -25.0 -13.0 37.0 132.33 6038.0 4.0
24 FG2304.ZCE 20220524 1776.0 1788.0 1778.0 1787.0 1766.0 1773.0 1775.0 -15.0 -13.0 53.0 188.2 6051.0 13.0
25 FG2304.ZCE 20220525 1773.0 1775.0 1788.0 1803.0 1765.0 1799.0 1789.0 24.0 14.0 648.0 2319.13 6620.0 569.0
26 FG2304.ZCE 20220526 1799.0 1789.0 1786.0 1819.0 1785.0 1819.0 1793.0 30.0 4.0 124.0 444.55 6666.0 46.0
27 FG2304.ZCE 20220527 1819.0 1793.0 1803.0 1846.0 1803.0 1822.0 1813.0 29.0 20.0 185.0 670.8 6798.0 132.0
28 FG2304.ZCE 20220530 1822.0 1813.0 1826.0 1870.0 1822.0 1857.0 1860.0 44.0 47.0 48.0 178.57 6806.0 8.0
29 FG2304.ZCE 20220531 1857.0 1860.0 1854.0 1868.0 1849.0 1853.0 1855.0 -7.0 -5.0 124.0 460.06 6909.0 103.0
30 FG2304.ZCE 20220601 1853.0 1855.0 1851.0 1877.0 1850.0 1863.0 1851.0 8.0 -4.0 2279.0 8437.25 9156.0 2247.0
31 FG2304.ZCE 20220602 1863.0 1851.0 1865.0 1867.0 1848.0 1857.0 1858.0 6.0 7.0 363.0 1348.92 8962.0 -194.0
32 FG2304.ZCE 20220606 1857.0 1858.0 1864.0 1896.0 1864.0 1871.0 1872.0 13.0 14.0 489.0 1830.64 9426.0 464.0
33 FG2304.ZCE 20220607 1871.0 1872.0 1864.0 1889.0 1864.0 1878.0 1881.0 6.0 9.0 49.0 184.31 9448.0 22.0
34 FG2304.ZCE 20220608 1878.0 1881.0 1887.0 1899.0 1879.0 1893.0 1892.0 12.0 11.0 72.0 272.51 9502.0 54.0
35 FG2304.ZCE 20220609 1893.0 1892.0 1895.0 1902.0 1858.0 1858.0 1888.0 -34.0 -4.0 313.0 1181.82 9601.0 99.0
36 FG2304.ZCE 20220610 1858.0 1888.0 1852.0 1857.0 1832.0 1848.0 1841.0 -40.0 -47.0 54.0 198.87 9586.0 -15.0
37 FG2304.ZCE 20220613 1848.0 1841.0 1847.0 1848.0 1837.0 1841.0 1843.0 0.0 2.0 7.0 25.8 9586.0 0.0
38 FG2304.ZCE 20220614 1841.0 1843.0 1840.0 1850.0 1771.0 1788.0 1826.0 -55.0 -17.0 123.0 449.25 9558.0 -28.0
39 FG2304.ZCE 20220615 1788.0 1826.0 1780.0 1803.0 1775.0 1794.0 1786.0 -32.0 -40.0 3826.0 13665.07 13329.0 3771.0
40 FG2304.ZCE 20220616 1794.0 1786.0 1809.0 1809.0 1777.0 1778.0 1784.0 -8.0 -2.0 570.0 2033.65 13812.0 483.0
41 FG2304.ZCE 20220617 1778.0 1784.0 1771.0 1801.0 1770.0 1795.0 1789.0 11.0 5.0 2026.0 7248.83 15815.0 2003.0
42 FG2304.ZCE 20220620 1795.0 1789.0 1808.0 1813.0 1798.0 1810.0 1809.0 21.0 20.0 18.0 65.11 15813.0 -2.0
43 FG2304.ZCE 20220621 1810.0 1809.0 1791.0 1799.0 1744.0 1758.0 1791.0 -51.0 -18.0 1785.0 6392.42 14069.0 -1744.0
44 FG2304.ZCE 20220622 1758.0 1791.0 1772.0 1784.0 1735.0 1737.0 1765.0 -54.0 -26.0 140.0 494.08 14025.0 -44.0
45 FG2304.ZCE 20220623 1737.0 1765.0 1744.0 1774.0 1730.0 1774.0 1748.0 9.0 -17.0 551.0 1926.6 13590.0 -435.0
46 FG2304.ZCE 20220624 1774.0 1748.0 1766.0 1770.0 1743.0 1754.0 1753.0 6.0 5.0 26.0 91.16 13588.0 -2.0
47 FG2304.ZCE 20220627 1754.0 1753.0 1757.0 1774.0 1740.0 1755.0 1748.0 2.0 -5.0 238.0 832.19 13706.0 118.0
48 FG2304.ZCE 20220628 1755.0 1748.0 1767.0 1767.0 1740.0 1762.0 1758.0 14.0 10.0 261.0 917.75 13502.0 -204.0
49 FG2304.ZCE 20220629 1762.0 1758.0 1769.0 1795.0 1758.0 1782.0 1775.0 24.0 17.0 56.0 198.76 13502.0 0.0
50 FG2304.ZCE 20220630 1782.0 1775.0 1781.0 1781.0 1754.0 1754.0 1771.0 -21.0 -4.0 23.0 81.48 13508.0 6.0
51 FG2304.ZCE 20220701 1754.0 1771.0 1754.0 1763.0 1730.0 1730.0 1738.0 -41.0 -33.0 153.0 531.74 13599.0 91.0
52 FG2304.ZCE 20220704 1730.0 1738.0 1746.0 1746.0 1699.0 1709.0 1714.0 -29.0 -24.0 96.0 329.03 13650.0 51.0
53 FG2304.ZCE 20220705 1709.0 1714.0 1707.0 1726.0 1705.0 1716.0 1716.0 2.0 2.0 43.0 147.57 13674.0 24.0
54 FG2304.ZCE 20220706 1716.0 1716.0 1694.0 1697.0 1668.0 1693.0 1680.0 -23.0 -36.0 49.0 164.6 13667.0 -7.0
55 FG2304.ZCE 20220707 1693.0 1680.0 1694.0 1704.0 1675.0 1675.0 1693.0 -5.0 13.0 23.0 77.89 13665.0 -2.0
56 FG2304.ZCE 20220708 1675.0 1693.0 1685.0 1685.0 1653.0 1653.0 1663.0 -40.0 -30.0 73.0 242.84 13604.0 -61.0
57 FG2304.ZCE 20220711 1653.0 1663.0 1652.0 1654.0 1632.0 1641.0 1640.0 -22.0 -23.0 40.0 131.19 13591.0 -13.0
58 FG2304.ZCE 20220712 1641.0 1640.0 1638.0 1668.0 1625.0 1630.0 1635.0 -10.0 -5.0 180.0 588.68 13678.0 87.0
59 FG2304.ZCE 20220713 1630.0 1635.0 1630.0 1660.0 1613.0 1640.0 1635.0 5.0 0.0 68.0 222.33 13659.0 -19.0
60 FG2304.ZCE 20220714 1640.0 1635.0 1630.0 1631.0 1610.0 1610.0 1619.0 -25.0 -16.0 28.0 90.65 13668.0 9.0
61 FG2304.ZCE 20220715 1610.0 1619.0 1612.0 1614.0 1584.0 1594.0 1612.0 -25.0 -7.0 2022.0 6518.2 15665.0 1997.0
62 FG2304.ZCE 20220718 1594.0 1612.0 1605.0 1640.0 1601.0 1638.0 1607.0 26.0 -5.0 2193.0 7049.05 17538.0 1873.0
63 FG2304.ZCE 20220719 1638.0 1607.0 1668.0 1699.0 1615.0 1615.0 1665.0 8.0 58.0 914.0 3043.0 17590.0 52.0
64 FG2304.ZCE 20220720 1615.0 1665.0 1607.0 1623.0 1583.0 1601.0 1596.0 -64.0 -69.0 289.0 922.3 17505.0 -85.0
65 FG2304.ZCE 20220721 1601.0 1596.0 1596.0 1603.0 1535.0 1542.0 1586.0 -54.0 -10.0 729.0 2312.11 16890.0 -615.0
66 FG2304.ZCE 20220722 1542.0 1586.0 1543.0 1555.0 1514.0 1522.0 1533.0 -64.0 -53.0 65.0 199.23 16869.0 -21.0
67 FG2304.ZCE 20220725 1522.0 1533.0 1536.0 1552.0 1536.0 1544.0 1544.0 11.0 11.0 20.0 61.77 16867.0 -2.0
68 FG2304.ZCE 20220726 1544.0 1544.0 1544.0 1558.0 1525.0 1537.0 1542.0 -7.0 -2.0 492.0 1517.42 17294.0 427.0
69 FG2304.ZCE 20220727 1537.0 1542.0 1542.0 1547.0 1512.0 1530.0 1538.0 -12.0 -4.0 2457.0 7558.78 19589.0 2295.0
70 FG2304.ZCE 20220728 1530.0 1538.0 1532.0 1565.0 1530.0 1563.0 1547.0 25.0 9.0 192.0 593.99 19752.0 163.0
71 FG2304.ZCE 20220729 1563.0 1547.0 1571.0 1633.0 1571.0 1583.0 1588.0 36.0 41.0 439.0 1394.31 19580.0 -172.0
72 FG2304.ZCE 20220801 1583.0 1588.0 1601.0 1618.0 1573.0 1579.0 1601.0 -9.0 13.0 179.0 573.12 19677.0 97.0
73 FG2304.ZCE 20220802 1579.0 1601.0 1591.0 1605.0 1574.0 1584.0 1588.0 -17.0 -13.0 170.0 539.83 19550.0 -127.0
74 FG2304.ZCE 20220803 1584.0 1588.0 1599.0 1611.0 1579.0 1610.0 1605.0 22.0 17.0 229.0 735.22 19682.0 132.0
75 FG2304.ZCE 20220804 1610.0 1605.0 1599.0 1604.0 1590.0 1596.0 1602.0 -9.0 -3.0 119.0 381.38 19778.0 96.0
76 FG2304.ZCE 20220805 1596.0 1602.0 1591.0 1606.0 1573.0 1606.0 1603.0 4.0 1.0 162.0 519.52 19913.0 135.0
77 FG2304.ZCE 20220808 1606.0 1603.0 1590.0 1639.0 1590.0 1626.0 1618.0 23.0 15.0 233.0 753.83 19886.0 -27.0
78 FG2304.ZCE 20220809 1626.0 1618.0 1626.0 1636.0 1626.0 1634.0 1633.0 16.0 15.0 7.0 22.86 19887.0 1.0
79 FG2304.ZCE 20220810 1634.0 1633.0 1623.0 1625.0 1580.0 1581.0 1593.0 -52.0 -40.0 156.0 496.95 19991.0 104.0
80 FG2304.ZCE 20220811 1581.0 1593.0 1595.0 1621.0 1562.0 1621.0 1578.0 28.0 -15.0 58.0 183.08 19994.0 3.0
81 FG2304.ZCE 20220812 1621.0 1578.0 1620.0 1633.0 1593.0 1599.0 1605.0 21.0 27.0 69.0 221.52 19969.0 -25.0
82 FG2304.ZCE 20220815 1599.0 1605.0 1600.0 1605.0 1573.0 1573.0 1591.0 -32.0 -14.0 13.0 41.37 19969.0 0.0
83 FG2304.ZCE 20220816 1573.0 1591.0 1562.0 1578.0 1560.0 1564.0 1570.0 -27.0 -21.0 102.0 320.24 19929.0 -40.0
84 FG2304.ZCE 20220817 1564.0 1570.0 1566.0 1570.0 1523.0 1529.0 1542.0 -41.0 -28.0 26.0 80.2 19939.0 10.0
85 FG2304.ZCE 20220818 1529.0 1542.0 1528.0 1550.0 1520.0 1520.0 1544.0 -22.0 2.0 182.0 561.95 19861.0 -78.0
86 FG2304.ZCE 20220819 1520.0 1544.0 1526.0 1526.0 1487.0 1493.0 1503.0 -51.0 -41.0 116.0 348.76 19932.0 71.0
87 FG2304.ZCE 20220822 1493.0 1503.0 1497.0 1541.0 1493.0 1535.0 1512.0 32.0 9.0 147.0 444.48 20038.0 106.0
88 FG2304.ZCE 20220823 1535.0 1512.0 1530.0 1540.0 1515.0 1519.0 1522.0 7.0 10.0 45.0 136.99 20034.0 -4.0
89 FG2304.ZCE 20220824 1519.0 1522.0 1519.0 1532.0 1518.0 1519.0 1525.0 -3.0 3.0 73.0 222.63 20088.0 54.0
90 FG2304.ZCE 20220825 1519.0 1525.0 1525.0 1556.0 1511.0 1513.0 1526.0 -12.0 1.0 426.0 1299.78 20434.0 346.0
91 FG2304.ZCE 20220826 1513.0 1526.0 1510.0 1520.0 1498.0 1518.0 1513.0 -8.0 -13.0 154.0 465.94 20442.0 8.0
92 FG2304.ZCE 20220829 1518.0 1513.0 1524.0 1527.0 1500.0 1501.0 1514.0 -12.0 1.0 31.0 93.87 20437.0 -5.0
93 FG2304.ZCE 20220830 1501.0 1514.0 1503.0 1503.0 1468.0 1476.0 1479.0 -38.0 -35.0 15.0 44.38 20438.0 1.0
94 FG2304.ZCE 20220831 1476.0 1479.0 1478.0 1516.0 1476.0 1516.0 1495.0 37.0 16.0 11.0 32.88 20437.0 -1.0
95 FG2304.ZCE 20220901 1516.0 1495.0 1504.0 1507.0 1496.0 1499.0 1502.0 4.0 7.0 4.0 12.01 20436.0 -1.0
96 FG2304.ZCE 20220902 1499.0 1502.0 1476.0 1482.0 1455.0 1469.0 1471.0 -33.0 -31.0 31.0 91.21 20441.0 5.0
97 FG2304.ZCE 20220905 1469.0 1471.0 1483.0 1504.0 1482.0 1502.0 1496.0 31.0 25.0 11.0 32.9 20445.0 4.0
98 FG2304.ZCE 20220906 1502.0 1496.0 1509.0 1511.0 1479.0 1511.0 1494.0 15.0 -2.0 90.0 268.89 20405.0 -40.0
99 FG2304.ZCE 20220907 1511.0 1494.0 1503.0 1515.0 1497.0 1508.0 1509.0 14.0 15.0 64.0 193.09 20381.0 -24.0
100 FG2304.ZCE 20220908 1508.0 1509.0 1499.0 1530.0 1499.0 1520.0 1526.0 11.0 17.0 111.0 338.69 20467.0 86.0
101 FG2304.ZCE 20220909 1520.0 1526.0 1526.0 1549.0 1518.0 1549.0 1526.0 23.0 0.0 1315.0 4014.66 21665.0 1198.0
102 FG2304.ZCE 20220913 1549.0 1526.0 1558.0 1565.0 1545.0 1550.0 1548.0 24.0 22.0 185.0 572.85 21792.0 127.0
103 FG2304.ZCE 20220914 1550.0 1548.0 1550.0 1556.0 1530.0 1534.0 1540.0 -14.0 -8.0 17.0 52.35 21793.0 1.0
104 FG2304.ZCE 20220915 1534.0 1540.0 1551.0 1560.0 1533.0 1538.0 1550.0 -2.0 10.0 116.0 359.57 21878.0 85.0
105 FG2304.ZCE 20220916 1538.0 1550.0 1527.0 1540.0 1514.0 1518.0 1525.0 -32.0 -25.0 21.0 64.06 21881.0 3.0
106 FG2304.ZCE 20220919 1518.0 1525.0 1528.0 1550.0 1528.0 1536.0 1540.0 11.0 15.0 31.0 95.48 21875.0 -6.0
107 FG2304.ZCE 20220920 1536.0 1540.0 1530.0 1543.0 1526.0 1527.0 1534.0 -13.0 -6.0 20.0 61.35 21877.0 2.0
108 FG2304.ZCE 20220921 1527.0 1534.0 1524.0 1525.0 1514.0 1521.0 1520.0 -13.0 -14.0 13.0 39.53 21872.0 -5.0
109 FG2304.ZCE 20220922 1521.0 1520.0 1522.0 1548.0 1522.0 1540.0 1537.0 20.0 17.0 9.0 27.67 21870.0 -2.0
110 FG2304.ZCE 20220923 1540.0 1537.0 1552.0 1560.0 1535.0 1535.0 1547.0 -2.0 10.0 21.0 64.97 21861.0 -9.0
111 FG2304.ZCE 20220926 1535.0 1547.0 1539.0 1547.0 1525.0 1547.0 1539.0 0.0 -8.0 922.0 2837.65 22755.0 894.0
112 FG2304.ZCE 20220927 1547.0 1539.0 1545.0 1564.0 1536.0 1553.0 1552.0 14.0 13.0 85.0 263.81 22743.0 -12.0
113 FG2304.ZCE 20220928 1553.0 1552.0 1552.0 1566.0 1549.0 1561.0 1553.0 9.0 1.0 535.0 1661.19 23243.0 500.0
114 FG2304.ZCE 20220929 1561.0 1553.0 1555.0 1556.0 1532.0 1536.0 1541.0 -17.0 -12.0 29.0 89.38 23247.0 4.0
115 FG2304.ZCE 20220930 1536.0 1541.0 1541.0 1541.0 1523.0 1528.0 1541.0 -13.0 0.0 2017.0 6216.04 21255.0 -1992.0
116 FG2304.ZCE 20221010 1528.0 1541.0 1539.0 1563.0 1533.0 1556.0 1543.0 15.0 2.0 47.0 145.02 21244.0 -11.0
117 FG2304.ZCE 20221011 1556.0 1543.0 1552.0 1569.0 1537.0 1537.0 1547.0 -6.0 4.0 2585.0 7995.6 18777.0 -2467.0
118 FG2304.ZCE 20221012 1537.0 1547.0 1547.0 1549.0 1541.0 1545.0 1547.0 -2.0 0.0 2237.0 6920.54 16996.0 -1781.0
119 FG2304.ZCE 20221013 1545.0 1547.0 1547.0 1548.0 1516.0 1517.0 1546.0 -30.0 -1.0 3006.0 9296.4 14019.0 -2977.0
120 FG2304.ZCE 20221014 1517.0 1546.0 1497.0 1533.0 1497.0 1526.0 1497.0 -20.0 -49.0 1623.0 4860.41 15616.0 1597.0
121 FG2304.ZCE 20221017 1526.0 1497.0 1525.0 1527.0 1497.0 1505.0 1509.0 8.0 12.0 28.0 84.48 15619.0 3.0
122 FG2304.ZCE 20221018 1505.0 1509.0 1500.0 1508.0 1493.0 1503.0 1499.0 -6.0 -10.0 21.0 62.95 15621.0 2.0
123 FG2304.ZCE 20221019 1503.0 1499.0 1499.0 1500.0 1480.0 1480.0 1498.0 -19.0 -1.0 428.0 1282.53 16037.0 416.0
124 FG2304.ZCE 20221020 1480.0 1498.0 1483.0 1490.0 1480.0 1489.0 1487.0 -9.0 -11.0 290.0 862.45 15757.0 -280.0
125 FG2304.ZCE 20221021 1489.0 1487.0 1485.0 1494.0 1485.0 1492.0 1490.0 5.0 3.0 6.0 17.88 15756.0 -1.0
126 FG2304.ZCE 20221024 1492.0 1490.0 1490.0 1507.0 1475.0 1479.0 1498.0 -11.0 8.0 90.0 269.58 15781.0 25.0
127 FG2304.ZCE 20221025 1479.0 1498.0 1473.0 1479.0 1445.0 1445.0 1460.0 -53.0 -38.0 147.0 429.29 15759.0 -22.0
128 FG2304.ZCE 20221026 1445.0 1460.0 1445.0 1459.0 1444.0 1445.0 1455.0 -15.0 -5.0 104.0 302.66 15774.0 15.0
129 FG2304.ZCE 20221027 1445.0 1455.0 1449.0 1449.0 1414.0 1415.0 1425.0 -40.0 -30.0 108.0 307.75 15750.0 -24.0
130 FG2304.ZCE 20221028 1415.0 1425.0 1422.0 1431.0 1414.0 1430.0 1423.0 5.0 -2.0 37.0 105.27 15737.0 -13.0
131 FG2304.ZCE 20221031 1430.0 1423.0 1421.0 1437.0 1375.0 1381.0 1403.0 -42.0 -20.0 781.0 2191.74 16466.0 729.0
132 FG2304.ZCE 20221101 1381.0 1403.0 1386.0 1406.0 1374.0 1401.0 1392.0 -2.0 -11.0 6129.0 17068.11 22185.0 5719.0
133 FG2304.ZCE 20221102 1401.0 1392.0 1402.0 1407.0 1382.0 1397.0 1394.0 5.0 2.0 4379.0 12205.8 25766.0 3581.0
134 FG2304.ZCE 20221103 1397.0 1394.0 1394.0 1406.0 1390.0 1403.0 1398.0 9.0 4.0 4453.0 12447.21 28905.0 3139.0
135 FG2304.ZCE 20221104 1403.0 1398.0 1398.0 1443.0 1398.0 1443.0 1428.0 45.0 30.0 4437.0 12675.31 31926.0 3021.0
136 FG2304.ZCE 20221107 1443.0 1428.0 1440.0 1451.0 1416.0 1432.0 1432.0 4.0 4.0 3372.0 9656.62 33803.0 1877.0
137 FG2304.ZCE 20221108 1432.0 1432.0 1432.0 1450.0 1428.0 1450.0 1440.0 18.0 8.0 5055.0 14561.73 36268.0 2465.0
138 FG2304.ZCE 20221109 1450.0 1440.0 1448.0 1456.0 1440.0 1452.0 1448.0 12.0 8.0 2981.0 8633.82 36329.0 61.0
139 FG2304.ZCE 20221110 1452.0 1448.0 1448.0 1458.0 1430.0 1445.0 1443.0 -3.0 -5.0 2643.0 7626.01 36865.0 536.0
140 FG2304.ZCE 20221111 1445.0 1443.0 1445.0 1476.0 1442.0 1465.0 1458.0 22.0 15.0 3182.0 9279.24 37078.0 213.0
141 FG2304.ZCE 20221114 1465.0 1458.0 1462.0 1499.0 1457.0 1474.0 1477.0 16.0 19.0 4971.0 14689.29 37213.0 135.0
142 FG2304.ZCE 20221115 1474.0 1477.0 1473.0 1497.0 1470.0 1485.0 1485.0 8.0 8.0 2724.0 8091.23 37167.0 -46.0
143 FG2304.ZCE 20221116 1485.0 1485.0 1488.0 1492.0 1479.0 1488.0 1487.0 3.0 2.0 2734.0 8128.5 36971.0 -196.0
144 FG2304.ZCE 20221117 1488.0 1487.0 1483.0 1487.0 1443.0 1459.0 1455.0 -28.0 -32.0 2323.0 6762.13 37105.0 134.0
145 FG2304.ZCE 20221118 1459.0 1455.0 1455.0 1463.0 1427.0 1444.0 1446.0 -11.0 -9.0 2307.0 6671.4 37666.0 561.0
146 FG2304.ZCE 20221121 1444.0 1446.0 1447.0 1458.0 1439.0 1444.0 1448.0 -2.0 2.0 4158.0 12045.49 39787.0 2121.0
147 FG2304.ZCE 20221122 1444.0 1448.0 1446.0 1456.0 1432.0 1434.0 1444.0 -14.0 -4.0 1935.0 5586.36 40266.0 479.0
148 FG2304.ZCE 20221123 1434.0 1444.0 1444.0 1450.0 1428.0 1436.0 1438.0 -8.0 -6.0 745.0 2142.07 40397.0 131.0
149 FG2304.ZCE 20221124 1436.0 1438.0 1438.0 1459.0 1430.0 1451.0 1441.0 13.0 3.0 1576.0 4541.83 40105.0 -292.0
150 FG2304.ZCE 20221125 1451.0 1441.0 1454.0 1485.0 1445.0 1484.0 1460.0 43.0 19.0 2197.0 6416.26 40425.0 320.0
151 FG2304.ZCE 20221128 1484.0 1460.0 1487.0 1497.0 1466.0 1487.0 1485.0 27.0 25.0 4182.0 12422.23 41575.0 1150.0
152 FG2304.ZCE 20221129 1487.0 1485.0 1488.0 1507.0 1480.0 1493.0 1496.0 8.0 11.0 2839.0 8493.34 42320.0 745.0
153 FG2304.ZCE 20221130 1493.0 1496.0 1495.0 1495.0 1466.0 1475.0 1474.0 -21.0 -22.0 1701.0 5013.14 42579.0 259.0
154 FG2304.ZCE 20221201 1475.0 1474.0 1480.0 1499.0 1477.0 1478.0 1485.0 4.0 11.0 2036.0 6048.65 42831.0 252.0
155 FG2304.ZCE 20221202 1478.0 1485.0 1485.0 1495.0 1475.0 1492.0 1484.0 7.0 -1.0 1888.0 5602.98 43189.0 358.0
156 FG2304.ZCE 20221205 1492.0 1484.0 1489.0 1532.0 1487.0 1523.0 1512.0 39.0 28.0 3304.0 9993.22 43637.0 448.0
157 FG2304.ZCE 20221206 1523.0 1512.0 1517.0 1535.0 1511.0 1534.0 1522.0 22.0 10.0 2344.0 7133.92 44346.0 709.0
158 FG2304.ZCE 20221207 1534.0 1522.0 1531.0 1540.0 1504.0 1511.0 1524.0 -11.0 2.0 4032.0 12287.97 44553.0 207.0
159 FG2304.ZCE 20221208 1511.0 1524.0 1508.0 1520.0 1499.0 1518.0 1510.0 -6.0 -14.0 2620.0 7912.17 44941.0 388.0
160 FG2304.ZCE 20221209 1518.0 1510.0 1522.0 1566.0 1522.0 1566.0 1546.0 56.0 36.0 4047.0 12512.78 45283.0 342.0
161 FG2304.ZCE 20221212 1566.0 1546.0 1565.0 1599.0 1549.0 1551.0 1579.0 5.0 33.0 5110.0 16133.11 45663.0 380.0
162 FG2304.ZCE 20221213 1551.0 1579.0 1553.0 1575.0 1551.0 1574.0 1566.0 -5.0 -13.0 2053.0 6428.04 45778.0 115.0
163 FG2304.ZCE 20221214 1574.0 1566.0 1577.0 1588.0 1570.0 1587.0 1582.0 21.0 16.0 3244.0 10262.61 46240.0 462.0
164 FG2304.ZCE 20221215 1587.0 1582.0 1596.0 1647.0 1594.0 1636.0 1620.0 54.0 38.0 4680.0 15166.97 46280.0 40.0
165 FG2304.ZCE 20221216 1636.0 1620.0 1640.0 1647.0 1573.0 1592.0 1618.0 -28.0 -2.0 5957.0 19274.56 46359.0 79.0
166 FG2304.ZCE 20221219 1592.0 1618.0 1590.0 1590.0 1554.0 1564.0 1567.0 -54.0 -51.0 4364.0 13679.25 46884.0 525.0
167 FG2304.ZCE 20221220 1564.0 1567.0 1564.0 1574.0 1549.0 1562.0 1558.0 -5.0 -9.0 3906.0 12171.52 47669.0 785.0
168 FG2304.ZCE 20221221 1562.0 1558.0 1567.0 1576.0 1556.0 1574.0 1567.0 16.0 9.0 4864.0 15245.64 48366.0 697.0
169 FG2304.ZCE 20221222 1574.0 1567.0 1576.0 1577.0 1551.0 1553.0 1561.0 -14.0 -6.0 3200.0 9991.55 48564.0 198.0
170 FG2304.ZCE 20221223 1553.0 1561.0 1561.0 1573.0 1539.0 1563.0 1559.0 2.0 -2.0 9025.0 28132.66 49553.0 989.0
171 FG2304.ZCE 20221226 1563.0 1559.0 1569.0 1595.0 1566.0 1589.0 1583.0 30.0 24.0 8703.0 27548.84 51427.0 1874.0
172 FG2304.ZCE 20221227 1589.0 1583.0 1591.0 1644.0 1587.0 1636.0 1619.0 53.0 36.0 4577.0 14823.11 52434.0 1007.0
173 FG2304.ZCE 20221228 1636.0 1619.0 1639.0 1666.0 1626.0 1659.0 1646.0 40.0 27.0 9174.0 30201.12 54063.0 1629.0
174 FG2304.ZCE 20221229 1659.0 1646.0 1663.0 1667.0 1639.0 1653.0 1654.0 7.0 8.0 7170.0 23721.45 56599.0 2536.0
175 FG2304.ZCE 20221230 1653.0 1654.0 1655.0 1667.0 1638.0 1665.0 1653.0 11.0 -1.0 12115.0 40046.7 63367.0 6768.0
176 FG2304.ZCE 20230103 1665.0 1653.0 1659.0 1687.0 1638.0 1674.0 1673.0 21.0 20.0 10129.0 33892.97 68592.0 5225.0
177 FG2304.ZCE 20230104 1674.0 1673.0 1673.0 1674.0 1646.0 1668.0 1665.0 -5.0 -8.0 18856.0 62803.8 80071.0 11479.0
178 FG2304.ZCE 20230105 1668.0 1665.0 1662.0 1691.0 1659.0 1672.0 1674.0 7.0 9.0 18679.0 62548.04 87019.0 6948.0
179 FG2304.ZCE 20230106 1672.0 1674.0 1677.0 1698.0 1667.0 1698.0 1679.0 24.0 5.0 20941.0 70315.91 96456.0 9437.0
180 FG2304.ZCE 20230109 1698.0 1679.0 1693.0 1701.0 1671.0 1683.0 1683.0 4.0 4.0 26355.0 88734.06 105362.0 8906.0
181 FG2304.ZCE 20230110 1683.0 1683.0 1685.0 1690.0 1651.0 1659.0 1677.0 -24.0 -6.0 25067.0 84079.44 114653.0 9291.0
182 FG2304.ZCE 20230111 1659.0 1677.0 1662.0 1689.0 1655.0 1684.0 1672.0 7.0 -5.0 23893.0 79897.36 120618.0 5965.0
183 FG2304.ZCE 20230112 1684.0 1672.0 1682.0 1694.0 1669.0 1680.0 1681.0 8.0 9.0 28430.0 95583.84 127025.0 6407.0
184 FG2304.ZCE 20230113 1680.0 1681.0 1683.0 1704.0 1657.0 1695.0 1685.0 14.0 4.0 24438.0 82374.57 130627.0 3602.0
185 FG2304.ZCE 20230116 1695.0 1685.0 1694.0 1694.0 1655.0 1675.0 1675.0 -10.0 -10.0 26690.0 89431.5 135467.0 4840.0
186 FG2304.ZCE 20230117 1675.0 1675.0 1680.0 1686.0 1666.0 1680.0 1676.0 5.0 1.0 13847.0 46405.16 139009.0 3542.0
187 FG2304.ZCE 20230118 1680.0 1676.0 1677.0 1728.0 1677.0 1727.0 1706.0 51.0 30.0 17987.0 61373.5 143120.0 4111.0
188 FG2304.ZCE 20230119 1727.0 1706.0 1726.0 1765.0 1726.0 1737.0 1746.0 31.0 40.0 17875.0 62408.38 143956.0 836.0
189 FG2304.ZCE 20230120 1737.0 1746.0 1736.0 1759.0 1736.0 1759.0 1746.0 13.0 0.0 9628.0 33614.58 145649.0 1693.0
190 FG2304.ZCE 20230130 1759.0 1746.0 1777.0 1777.0 1645.0 1649.0 1679.0 -97.0 -67.0 17536.0 58879.49 153081.0 7432.0
191 FG2304.ZCE 20230131 1649.0 1679.0 1653.0 1659.0 1615.0 1618.0 1637.0 -61.0 -42.0 14135.0 46275.59 159543.0 6462.0
192 FG2304.ZCE 20230201 1618.0 1637.0 1620.0 1643.0 1599.0 1608.0 1620.0 -29.0 -17.0 19819.0 64221.55 164345.0 4802.0
193 FG2304.ZCE 20230202 1608.0 1620.0 1607.0 1613.0 1568.0 1572.0 1596.0 -48.0 -24.0 16671.0 53212.0 164948.0 603.0
194 FG2304.ZCE 20230203 1572.0 1596.0 1566.0 1626.0 1566.0 1614.0 1589.0 18.0 -7.0 19271.0 61237.6 165912.0 964.0
195 FG2304.ZCE 20230206 1614.0 1589.0 1616.0 1623.0 1596.0 1612.0 1611.0 23.0 22.0 11132.0 35874.76 167913.0 2001.0
196 FG2304.ZCE 20230207 1612.0 1611.0 1602.0 1605.0 1563.0 1575.0 1583.0 -36.0 -28.0 9624.0 30478.48 166204.0 -1709.0
197 FG2304.ZCE 20230208 1575.0 1583.0 1578.0 1585.0 1563.0 1579.0 1573.0 -4.0 -10.0 10971.0 34517.87 163434.0 -2770.0
198 FG2304.ZCE 20230209 1579.0 1573.0 1579.0 1580.0 1557.0 1562.0 1570.0 -11.0 -3.0 14078.0 44193.99 160108.0 -3326.0
199 FG2304.ZCE 20230210 1562.0 1570.0 1559.0 1569.0 1534.0 1567.0 1558.0 -3.0 -12.0 11329.0 35299.64 156910.0 -3198.0
200 FG2304.ZCE 20230213 1567.0 1558.0 1567.0 1571.0 1545.0 1558.0 1557.0 0.0 -1.0 10727.0 33410.67 152344.0 -4566.0
201 FG2304.ZCE 20230214 1558.0 1557.0 1552.0 1561.0 1531.0 1551.0 1548.0 -6.0 -9.0 13688.0 42371.48 147221.0 -5123.0
202 FG2304.ZCE 20230215 1551.0 1548.0 1559.0 1570.0 1551.0 1559.0 1560.0 11.0 12.0 13374.0 41718.74 143156.0 -4065.0
203 FG2304.ZCE 20230216 1559.0 1560.0 1566.0 1586.0 1562.0 1584.0 1576.0 24.0 16.0 15320.0 48282.18 137140.0 -6016.0
204 FG2304.ZCE 20230217 1584.0 1576.0 1584.0 1609.0 1569.0 1577.0 1586.0 1.0 10.0 11985.0 38016.82 132281.0 -4859.0
205 FG2304.ZCE 20230220 1577.0 1586.0 1569.0 1586.0 1561.0 1577.0 1573.0 -9.0 -13.0 14102.0 44353.32 125146.0 -7135.0
206 FG2304.ZCE 20230221 1577.0 1573.0 1580.0 1601.0 1572.0 1582.0 1591.0 9.0 18.0 17653.0 56155.05 114124.0 -11022.0
207 FG2304.ZCE 20230222 1582.0 1591.0 1586.0 1586.0 1566.0 1579.0 1576.0 -12.0 -15.0 17708.0 55807.32 103342.0 -10782.0
208 FG2304.ZCE 20230223 1579.0 1576.0 1581.0 1596.0 1574.0 1584.0 1583.0 8.0 7.0 24881.0 78792.45 91272.0 -12070.0
209 FG2304.ZCE 20230224 1584.0 1583.0 1582.0 1586.0 1553.0 1561.0 1570.0 -22.0 -13.0 33710.0 105843.4 79351.0 -11921.0
210 FG2304.ZCE 20230227 1561.0 1570.0 1555.0 1566.0 1547.0 1552.0 1557.0 -18.0 -13.0 18791.0 58531.44 72220.0 -7131.0
211 FG2304.ZCE 20230228 1552.0 1557.0 1556.0 1561.0 1551.0 1556.0 1555.0 -1.0 -2.0 19318.0 60082.7 62520.0 -9700.0
212 FG2304.ZCE 20230301 1556.0 1555.0 1556.0 1565.0 1538.0 1562.0 1554.0 7.0 -1.0 27299.0 84868.54 41344.0 -21176.0
213 FG2304.ZCE 20230302 1562.0 1554.0 1564.0 1577.0 1562.0 1574.0 1570.0 20.0 16.0 12759.0 40056.84 33705.0 -7639.0
214 FG2304.ZCE 20230303 1574.0 1570.0 1578.0 1588.0 1566.0 1571.0 1577.0 1.0 7.0 12731.0 40154.75 26985.0 -6720.0
215 FG2304.ZCE 20230306 1571.0 1577.0 1571.0 1595.0 1559.0 1595.0 1574.0 18.0 -3.0 6587.0 20732.95 22551.0 -4434.0
216 FG2304.ZCE 20230307 1595.0 1574.0 1597.0 1607.0 1589.0 1598.0 1598.0 24.0 24.0 2575.0 8229.55 21614.0 -937.0
217 FG2304.ZCE 20230308 1598.0 1598.0 1598.0 1611.0 1585.0 1596.0 1604.0 -2.0 6.0 1152.0 3694.68 20964.0 -650.0
218 FG2304.ZCE 20230309 1596.0 1604.0 1591.0 1591.0 1569.0 1583.0 1576.0 -21.0 -28.0 2537.0 7998.66 18818.0 -2146.0
219 FG2304.ZCE 20230310 1583.0 1576.0 1588.0 1615.0 1585.0 1597.0 1601.0 21.0 25.0 1380.0 4419.12 18540.0 -278.0
220 FG2304.ZCE 20230313 1597.0 1601.0 1601.0 1634.0 1594.0 1633.0 1607.0 32.0 6.0 5106.0 16414.98 14494.0 -4046.0
221 FG2304.ZCE 20230314 1633.0 1607.0 1619.0 1640.0 1610.0 1618.0 1623.0 11.0 16.0 3491.0 11331.6 11877.0 -2617.0
222 FG2304.ZCE 20230315 1618.0 1623.0 1625.0 1634.0 1614.0 1621.0 1626.0 -2.0 3.0 2309.0 7508.27 10051.0 -1826.0
223 FG2304.ZCE 20230316 1621.0 1626.0 1611.0 1625.0 1553.0 1557.0 1587.0 -69.0 -39.0 2547.0 8084.35 7718.0 -2333.0
224 FG2304.ZCE 20230317 1557.0 1587.0 1562.0 1573.0 1541.0 1564.0 1559.0 -23.0 -28.0 291.0 907.23 7493.0 -225.0
225 FG2304.ZCE 20230320 1564.0 1559.0 1568.0 1592.0 1559.0 1561.0 1575.0 2.0 16.0 242.0 762.33 7362.0 -131.0
226 FG2304.ZCE 20230321 1561.0 1575.0 1575.0 1581.0 1560.0 1574.0 1574.0 -1.0 -1.0 242.0 761.83 7272.0 -90.0
227 FG2304.ZCE 20230322 1574.0 1574.0 1588.0 1590.0 1573.0 1585.0 1581.0 11.0 7.0 877.0 2773.07 6902.0 -370.0
228 FG2304.ZCE 20230323 1585.0 1581.0 1587.0 1626.0 1587.0 1618.0 1593.0 37.0 12.0 1030.0 3280.71 6109.0 -793.0
229 FG2304.ZCE 20230324 1618.0 1593.0 1613.0 1636.0 1605.0 1635.0 1612.0 42.0 19.0 493.0 1589.87 5863.0 -246.0
230 FG2304.ZCE 20230327 1635.0 1612.0 1622.0 1656.0 1622.0 1642.0 1639.0 30.0 27.0 200.0 655.65 5766.0 -97.0
231 FG2304.ZCE 20230328 1642.0 1639.0 1644.0 1689.0 1644.0 1685.0 1660.0 46.0 21.0 408.0 1354.26 5582.0 -184.0
232 FG2304.ZCE 20230329 1685.0 1660.0 1677.0 1692.0 1672.0 1678.0 1679.0 18.0 19.0 410.0 1376.56 5288.0 -294.0
233 FG2304.ZCE 20230330 1678.0 1679.0 1679.0 1726.0 1676.0 1689.0 1688.0 10.0 9.0 1043.0 3521.71 4736.0 -552.0
234 FG2304.ZCE 20230331 1689.0 1688.0 1692.0 1694.0 1635.0 1638.0 1685.0 -50.0 -3.0 2840.0 9568.32 2054.0 -2682.0
235 FG2304.ZCE 20230403 1638.0 1685.0 1582.0 1685.0 1582.0 1665.0 1646.0 -20.0 -39.0 12.0 39.5 2054.0 0.0
236 FG2304.ZCE 20230404 1665.0 1646.0 1646.0 0.0 0.0 0.0 2054.0 0.0
237 FG2304.ZCE 20230406 1646.0 1670.0 1678.0 1670.0 1678.0 1672.0 32.0 26.0 63.0 210.66 1992.0 -62.0
238 FG2304.ZCE 20230407 1678.0 1672.0 1675.0 3.0 0.0 0.0 1992.0 0.0
239 FG2304.ZCE 20230410 1675.0 1698.0 23.0 0.0 0.0 1992.0 0.0
240 FG2304.ZCE 20230411 1698.0 1698.0 0.0 49.0 165.62 1943.0 -49.0
241 FG2304.ZCE 20230412 1698.0 1698.0 0.0 0.0 0.0 1943.0 0.0
242 FG2304.ZCE 20230413 1698.0 1711.0 13.0 0.0 0.0 1943.0 0.0
243 FG2304.ZCE 20230414 1711.0 1698.0 1698.0 1698.0 1698.0 1698.0 -13.0 -13.0 20.0 67.92 1943.0 0.0
244 FG2304.ZCE 20230417 1698.0 1698.0 1834.0 136.0 1275.0 4648.02 0.0 -1943.0