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/FG2307.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
FG2307.ZCE,20220715,,1652.0,1630.0,1630.0,1612.0,1612.0,1623.0,-40.0,-29.0,8.0,25.96,6.0,,
FG2307.ZCE,20220718,1612.0,1623.0,1644.0,1651.0,1642.0,1642.0,1646.0,19.0,23.0,4.0,13.17,9.0,3.0,
FG2307.ZCE,20220719,1642.0,1646.0,1656.0,1679.0,1636.0,1636.0,1664.0,-10.0,18.0,15.0,49.91,15.0,6.0,
FG2307.ZCE,20220720,1636.0,1664.0,1610.0,1649.0,1610.0,1622.0,1640.0,-42.0,-24.0,24.0,78.7,33.0,18.0,
FG2307.ZCE,20220721,1622.0,1640.0,1635.0,1635.0,1570.0,1572.0,1617.0,-68.0,-23.0,614.0,1985.44,634.0,601.0,
FG2307.ZCE,20220722,1572.0,1617.0,1563.0,1576.0,1543.0,1547.0,1560.0,-70.0,-57.0,48.0,149.72,655.0,21.0,
FG2307.ZCE,20220725,1547.0,1560.0,1560.0,1588.0,1554.0,1574.0,1573.0,14.0,13.0,58.0,182.41,696.0,41.0,
FG2307.ZCE,20220726,1574.0,1573.0,1573.0,1578.0,1561.0,1569.0,1572.0,-4.0,-1.0,14.0,44.01,701.0,5.0,
FG2307.ZCE,20220727,1569.0,1572.0,1576.0,1576.0,1540.0,1559.0,1557.0,-13.0,-15.0,25.0,77.83,705.0,4.0,
FG2307.ZCE,20220728,1559.0,1557.0,1555.0,1594.0,1555.0,1591.0,1582.0,34.0,25.0,36.0,113.93,713.0,8.0,
FG2307.ZCE,20220729,1591.0,1582.0,1589.0,1650.0,1589.0,1605.0,1627.0,23.0,45.0,85.0,276.61,723.0,10.0,
FG2307.ZCE,20220801,1605.0,1627.0,1628.0,1635.0,1590.0,1591.0,1617.0,-36.0,-10.0,238.0,769.56,796.0,73.0,
FG2307.ZCE,20220802,1591.0,1617.0,1599.0,1613.0,1580.0,1596.0,1595.0,-21.0,-22.0,33.0,105.29,812.0,16.0,
FG2307.ZCE,20220803,1596.0,1595.0,1614.0,1616.0,1588.0,1595.0,1595.0,0.0,0.0,53.0,169.12,804.0,-8.0,
FG2307.ZCE,20220804,1595.0,1595.0,1588.0,1599.0,1579.0,1590.0,1587.0,-5.0,-8.0,606.0,1923.06,1404.0,600.0,
FG2307.ZCE,20220805,1590.0,1587.0,1580.0,1603.0,1576.0,1598.0,1592.0,11.0,5.0,117.0,372.58,1499.0,95.0,
FG2307.ZCE,20220808,1598.0,1592.0,1599.0,1630.0,1599.0,1620.0,1618.0,28.0,26.0,47.0,152.07,1483.0,-16.0,
FG2307.ZCE,20220809,1620.0,1618.0,1620.0,1635.0,1618.0,1626.0,1626.0,8.0,8.0,329.0,1069.79,1795.0,312.0,
FG2307.ZCE,20220810,1626.0,1626.0,1630.0,1630.0,1576.0,1581.0,1586.0,-45.0,-40.0,110.0,348.99,1872.0,77.0,
FG2307.ZCE,20220811,1581.0,1586.0,1598.0,1614.0,1564.0,1608.0,1574.0,22.0,-12.0,168.0,528.73,1782.0,-90.0,
FG2307.ZCE,20220812,1608.0,1574.0,1619.0,1625.0,1586.0,1594.0,1609.0,20.0,35.0,89.0,286.32,1805.0,23.0,
FG2307.ZCE,20220815,1594.0,1609.0,1596.0,1606.0,1567.0,1573.0,1580.0,-36.0,-29.0,140.0,442.29,1790.0,-15.0,
FG2307.ZCE,20220816,1573.0,1580.0,1562.0,1577.0,1558.0,1558.0,1566.0,-22.0,-14.0,46.0,144.05,1802.0,12.0,
FG2307.ZCE,20220817,1558.0,1566.0,1559.0,1559.0,1535.0,1543.0,1549.0,-23.0,-17.0,49.0,151.8,1820.0,18.0,
FG2307.ZCE,20220818,1543.0,1549.0,1540.0,1556.0,1520.0,1532.0,1543.0,-17.0,-6.0,35.0,108.03,1836.0,16.0,
FG2307.ZCE,20220819,1532.0,1543.0,1525.0,1529.0,1496.0,1496.0,1507.0,-47.0,-36.0,45.0,135.63,1850.0,14.0,
FG2307.ZCE,20220822,1496.0,1507.0,1505.0,1550.0,1505.0,1542.0,1531.0,35.0,24.0,59.0,180.68,1847.0,-3.0,
FG2307.ZCE,20220823,1542.0,1531.0,1534.0,1542.0,1523.0,1532.0,1532.0,1.0,1.0,54.0,165.41,1852.0,5.0,
FG2307.ZCE,20220824,1532.0,1532.0,1530.0,1538.0,1527.0,1527.0,1529.0,-5.0,-3.0,56.0,171.29,1806.0,-46.0,
FG2307.ZCE,20220825,1527.0,1529.0,1536.0,1544.0,1520.0,1520.0,1533.0,-9.0,4.0,75.0,229.89,1864.0,58.0,
FG2307.ZCE,20220826,1520.0,1533.0,1518.0,1529.0,1506.0,1526.0,1515.0,-7.0,-18.0,160.0,484.83,2001.0,137.0,
FG2307.ZCE,20220829,1526.0,1515.0,1530.0,1534.0,1510.0,1515.0,1525.0,0.0,10.0,34.0,103.71,2008.0,7.0,
FG2307.ZCE,20220830,1515.0,1525.0,1512.0,1519.0,1479.0,1482.0,1492.0,-43.0,-33.0,71.0,211.92,2004.0,-4.0,
FG2307.ZCE,20220831,1482.0,1492.0,1486.0,1526.0,1484.0,1518.0,1509.0,26.0,17.0,30.0,90.52,2002.0,-2.0,
FG2307.ZCE,20220901,1518.0,1509.0,1509.0,1517.0,1497.0,1505.0,1501.0,-4.0,-8.0,380.0,1140.45,1670.0,-332.0,
FG2307.ZCE,20220902,1505.0,1501.0,1491.0,1501.0,1466.0,1491.0,1484.0,-10.0,-17.0,70.0,207.7,1694.0,24.0,
FG2307.ZCE,20220905,1491.0,1484.0,1499.0,1516.0,1487.0,1513.0,1505.0,29.0,21.0,40.0,120.39,1694.0,0.0,
FG2307.ZCE,20220906,1513.0,1505.0,1515.0,1517.0,1480.0,1517.0,1499.0,12.0,-6.0,207.0,620.56,1744.0,50.0,
FG2307.ZCE,20220907,1517.0,1499.0,1513.0,1520.0,1507.0,1512.0,1518.0,13.0,19.0,45.0,136.61,1770.0,26.0,
FG2307.ZCE,20220908,1512.0,1518.0,1520.0,1538.0,1517.0,1522.0,1532.0,4.0,14.0,149.0,456.5,1824.0,54.0,
FG2307.ZCE,20220909,1522.0,1532.0,1525.0,1550.0,1522.0,1550.0,1542.0,18.0,10.0,49.0,151.07,1794.0,-30.0,
FG2307.ZCE,20220913,1550.0,1542.0,1567.0,1567.0,1543.0,1546.0,1551.0,4.0,9.0,326.0,1011.25,2081.0,287.0,
FG2307.ZCE,20220914,1546.0,1551.0,1557.0,1560.0,1530.0,1544.0,1545.0,-7.0,-6.0,105.0,324.4,2119.0,38.0,
FG2307.ZCE,20220915,1544.0,1545.0,1558.0,1563.0,1535.0,1535.0,1546.0,-10.0,1.0,59.0,182.38,2147.0,28.0,
FG2307.ZCE,20220916,1535.0,1546.0,1536.0,1542.0,1517.0,1521.0,1531.0,-25.0,-15.0,22.0,67.36,2147.0,0.0,
FG2307.ZCE,20220919,1521.0,1531.0,1529.0,1545.0,1526.0,1532.0,1537.0,1.0,6.0,71.0,218.32,2147.0,0.0,
FG2307.ZCE,20220920,1532.0,1537.0,1529.0,1539.0,1524.0,1524.0,1535.0,-13.0,-2.0,30.0,92.08,2166.0,19.0,
FG2307.ZCE,20220921,1524.0,1535.0,1521.0,1524.0,1511.0,1520.0,1520.0,-15.0,-15.0,20.0,60.82,2170.0,4.0,
FG2307.ZCE,20220922,1520.0,1520.0,1518.0,1542.0,1518.0,1542.0,1533.0,22.0,13.0,33.0,101.19,2160.0,-10.0,
FG2307.ZCE,20220923,1542.0,1533.0,1551.0,1551.0,1529.0,1529.0,1539.0,-4.0,6.0,27.0,83.08,2151.0,-9.0,
FG2307.ZCE,20220926,1529.0,1539.0,1529.0,1543.0,1523.0,1543.0,1534.0,4.0,-5.0,34.0,104.3,2148.0,-3.0,
FG2307.ZCE,20220927,1543.0,1534.0,1547.0,1560.0,1524.0,1552.0,1547.0,18.0,13.0,60.0,185.59,2170.0,22.0,
FG2307.ZCE,20220928,1552.0,1547.0,1555.0,1563.0,1529.0,1549.0,1546.0,2.0,-1.0,97.0,299.99,2159.0,-11.0,
FG2307.ZCE,20220929,1549.0,1546.0,1553.0,1553.0,1520.0,1522.0,1534.0,-24.0,-12.0,39.0,119.68,2162.0,3.0,
FG2307.ZCE,20220930,1522.0,1534.0,1536.0,1536.0,1510.0,1521.0,1518.0,-13.0,-16.0,27.0,81.96,2164.0,2.0,
FG2307.ZCE,20221010,1521.0,1518.0,1533.0,1548.0,1524.0,1545.0,1538.0,27.0,20.0,32.0,98.45,2154.0,-10.0,
FG2307.ZCE,20221011,1545.0,1538.0,1546.0,1557.0,1525.0,1531.0,1527.0,-7.0,-11.0,385.0,1175.78,2504.0,350.0,
FG2307.ZCE,20221012,1531.0,1527.0,1537.0,1546.0,1525.0,1531.0,1535.0,4.0,8.0,526.0,1614.69,3002.0,498.0,
FG2307.ZCE,20221013,1531.0,1535.0,1531.0,1536.0,1498.0,1505.0,1527.0,-30.0,-8.0,169.0,516.24,3097.0,95.0,
FG2307.ZCE,20221014,1505.0,1527.0,1503.0,1524.0,1500.0,1507.0,1509.0,-20.0,-18.0,26.0,78.45,3095.0,-2.0,
FG2307.ZCE,20221017,1507.0,1509.0,1510.0,1510.0,1488.0,1494.0,1498.0,-15.0,-11.0,34.0,101.84,3101.0,6.0,
FG2307.ZCE,20221018,1494.0,1498.0,1483.0,1492.0,1483.0,1489.0,1487.0,-9.0,-11.0,23.0,68.42,3099.0,-2.0,
FG2307.ZCE,20221019,1489.0,1487.0,1486.0,1488.0,1470.0,1471.0,1476.0,-16.0,-11.0,36.0,106.31,3126.0,27.0,
FG2307.ZCE,20221020,1471.0,1476.0,1474.0,1480.0,1470.0,1470.0,1475.0,-6.0,-1.0,20.0,59.01,3126.0,0.0,
FG2307.ZCE,20221021,1470.0,1475.0,1466.0,1486.0,1466.0,1470.0,1473.0,-5.0,-2.0,15.0,44.18,3125.0,-1.0,
FG2307.ZCE,20221024,1470.0,1473.0,1492.0,1493.0,1466.0,1467.0,1478.0,-6.0,5.0,112.0,331.08,3046.0,-79.0,
FG2307.ZCE,20221025,1467.0,1478.0,1456.0,1459.0,1432.0,1438.0,1445.0,-40.0,-33.0,50.0,144.46,3062.0,16.0,
FG2307.ZCE,20221026,1438.0,1445.0,1440.0,1454.0,1434.0,1434.0,1435.0,-11.0,-10.0,119.0,341.49,3154.0,92.0,
FG2307.ZCE,20221027,1434.0,1435.0,1441.0,1442.0,1403.0,1405.0,1420.0,-30.0,-15.0,38.0,107.95,3164.0,10.0,
FG2307.ZCE,20221028,1405.0,1420.0,1407.0,1415.0,1399.0,1412.0,1407.0,-8.0,-13.0,117.0,329.35,3189.0,25.0,
FG2307.ZCE,20221031,1412.0,1407.0,1414.0,1421.0,1368.0,1371.0,1384.0,-36.0,-23.0,1240.0,3431.8,4370.0,1181.0,
FG2307.ZCE,20221101,1371.0,1384.0,1370.0,1391.0,1370.0,1389.0,1381.0,5.0,-3.0,18.0,49.72,4370.0,0.0,
FG2307.ZCE,20221102,1389.0,1381.0,1377.0,1391.0,1376.0,1387.0,1390.0,6.0,9.0,457.0,1270.73,4805.0,435.0,
FG2307.ZCE,20221103,1387.0,1390.0,1388.0,1395.0,1379.0,1393.0,1394.0,3.0,4.0,178.0,496.31,4958.0,153.0,
FG2307.ZCE,20221104,1393.0,1394.0,1393.0,1431.0,1387.0,1426.0,1427.0,32.0,33.0,478.0,1363.83,4742.0,-216.0,
FG2307.ZCE,20221107,1426.0,1427.0,1439.0,1460.0,1402.0,1404.0,1427.0,-23.0,0.0,341.0,973.17,5028.0,286.0,
FG2307.ZCE,20221108,1404.0,1427.0,1432.0,1450.0,1428.0,1447.0,1437.0,20.0,10.0,60.0,172.4,5050.0,22.0,
FG2307.ZCE,20221109,1447.0,1437.0,1446.0,1459.0,1432.0,1454.0,1453.0,17.0,16.0,322.0,935.97,5110.0,60.0,
FG2307.ZCE,20221110,1454.0,1453.0,1458.0,1458.0,1434.0,1435.0,1442.0,-18.0,-11.0,83.0,239.31,5178.0,68.0,
FG2307.ZCE,20221111,1435.0,1442.0,1457.0,1483.0,1443.0,1461.0,1468.0,19.0,26.0,472.0,1385.49,5444.0,266.0,
FG2307.ZCE,20221114,1461.0,1468.0,1465.0,1498.0,1459.0,1466.0,1470.0,-2.0,2.0,678.0,1993.96,5950.0,506.0,
FG2307.ZCE,20221115,1466.0,1470.0,1476.0,1494.0,1460.0,1482.0,1485.0,12.0,15.0,174.0,516.65,5901.0,-49.0,
FG2307.ZCE,20221116,1482.0,1485.0,1487.0,1489.0,1478.0,1483.0,1480.0,-2.0,-5.0,323.0,956.12,5625.0,-276.0,
FG2307.ZCE,20221117,1483.0,1480.0,1472.0,1474.0,1443.0,1447.0,1457.0,-33.0,-23.0,63.0,183.54,5645.0,20.0,
FG2307.ZCE,20221118,1447.0,1457.0,1456.0,1456.0,1432.0,1451.0,1448.0,-6.0,-9.0,50.0,144.78,5644.0,-1.0,
FG2307.ZCE,20221121,1451.0,1448.0,1451.0,1464.0,1445.0,1447.0,1454.0,-1.0,6.0,59.0,171.55,5654.0,10.0,
FG2307.ZCE,20221122,1447.0,1454.0,1451.0,1459.0,1434.0,1434.0,1444.0,-20.0,-10.0,71.0,205.05,5683.0,29.0,
FG2307.ZCE,20221123,1434.0,1444.0,1438.0,1446.0,1427.0,1432.0,1434.0,-12.0,-10.0,80.0,229.45,5693.0,10.0,
FG2307.ZCE,20221124,1432.0,1434.0,1434.0,1463.0,1427.0,1454.0,1441.0,20.0,7.0,132.0,380.37,5646.0,-47.0,
FG2307.ZCE,20221125,1454.0,1441.0,1450.0,1485.0,1450.0,1484.0,1467.0,43.0,26.0,68.0,199.55,5626.0,-20.0,
FG2307.ZCE,20221128,1484.0,1467.0,1484.0,1495.0,1468.0,1494.0,1484.0,27.0,17.0,137.0,406.72,5657.0,31.0,
FG2307.ZCE,20221129,1494.0,1484.0,1494.0,1518.0,1492.0,1503.0,1505.0,19.0,21.0,105.0,316.09,5666.0,9.0,
FG2307.ZCE,20221130,1503.0,1505.0,1510.0,1510.0,1480.0,1489.0,1489.0,-16.0,-16.0,408.0,1215.22,5976.0,310.0,
FG2307.ZCE,20221201,1489.0,1489.0,1497.0,1510.0,1489.0,1493.0,1496.0,4.0,7.0,91.0,272.34,6006.0,30.0,
FG2307.ZCE,20221202,1493.0,1496.0,1492.0,1511.0,1491.0,1505.0,1503.0,9.0,7.0,121.0,363.67,6003.0,-3.0,
FG2307.ZCE,20221205,1505.0,1503.0,1507.0,1546.0,1507.0,1537.0,1515.0,34.0,12.0,810.0,2453.72,6477.0,474.0,
FG2307.ZCE,20221206,1537.0,1515.0,1540.0,1558.0,1529.0,1555.0,1544.0,40.0,29.0,134.0,413.83,6468.0,-9.0,
FG2307.ZCE,20221207,1555.0,1544.0,1554.0,1564.0,1525.0,1538.0,1552.0,-6.0,8.0,644.0,1998.75,6065.0,-403.0,
FG2307.ZCE,20221208,1538.0,1552.0,1535.0,1548.0,1525.0,1546.0,1532.0,-6.0,-20.0,413.0,1265.66,6390.0,325.0,
FG2307.ZCE,20221209,1546.0,1532.0,1532.0,1598.0,1532.0,1591.0,1571.0,59.0,39.0,500.0,1570.71,6457.0,67.0,
FG2307.ZCE,20221212,1591.0,1571.0,1597.0,1631.0,1576.0,1579.0,1605.0,8.0,34.0,267.0,857.26,6405.0,-52.0,
FG2307.ZCE,20221213,1579.0,1605.0,1578.0,1616.0,1576.0,1601.0,1594.0,-4.0,-11.0,68.0,216.77,6393.0,-12.0,
FG2307.ZCE,20221214,1601.0,1594.0,1609.0,1615.0,1591.0,1610.0,1602.0,16.0,8.0,116.0,371.75,6362.0,-31.0,
FG2307.ZCE,20221215,1610.0,1602.0,1620.0,1664.0,1599.0,1657.0,1637.0,55.0,35.0,275.0,900.19,6363.0,1.0,
FG2307.ZCE,20221216,1657.0,1637.0,1657.0,1668.0,1595.0,1617.0,1628.0,-20.0,-9.0,333.0,1084.48,6441.0,78.0,
FG2307.ZCE,20221219,1617.0,1628.0,1611.0,1611.0,1578.0,1580.0,1591.0,-48.0,-37.0,453.0,1441.14,6459.0,18.0,
FG2307.ZCE,20221220,1580.0,1591.0,1570.0,1591.0,1566.0,1583.0,1580.0,-8.0,-11.0,183.0,578.23,6488.0,29.0,
FG2307.ZCE,20221221,1583.0,1580.0,1584.0,1600.0,1579.0,1596.0,1595.0,16.0,15.0,209.0,666.73,6347.0,-141.0,
FG2307.ZCE,20221222,1596.0,1595.0,1595.0,1600.0,1578.0,1584.0,1592.0,-11.0,-3.0,332.0,1057.0,6606.0,259.0,
FG2307.ZCE,20221223,1584.0,1592.0,1587.0,1599.0,1570.0,1595.0,1586.0,3.0,-6.0,148.0,469.53,6690.0,84.0,
FG2307.ZCE,20221226,1595.0,1586.0,1607.0,1618.0,1597.0,1611.0,1609.0,25.0,23.0,301.0,968.61,6514.0,-176.0,
FG2307.ZCE,20221227,1611.0,1609.0,1613.0,1665.0,1609.0,1660.0,1626.0,51.0,17.0,1265.0,4114.5,7481.0,967.0,
FG2307.ZCE,20221228,1660.0,1626.0,1664.0,1691.0,1649.0,1683.0,1672.0,57.0,46.0,208.0,695.47,7493.0,12.0,
FG2307.ZCE,20221229,1683.0,1672.0,1678.0,1691.0,1668.0,1679.0,1680.0,7.0,8.0,252.0,846.67,7628.0,135.0,
FG2307.ZCE,20221230,1679.0,1680.0,1680.0,1691.0,1662.0,1690.0,1678.0,10.0,-2.0,1209.0,4057.56,8037.0,409.0,
FG2307.ZCE,20230103,1690.0,1678.0,1688.0,1713.0,1663.0,1698.0,1692.0,20.0,14.0,285.0,964.48,7993.0,-44.0,
FG2307.ZCE,20230104,1698.0,1692.0,1690.0,1694.0,1665.0,1690.0,1686.0,-2.0,-6.0,1481.0,4994.77,8090.0,97.0,
FG2307.ZCE,20230105,1690.0,1686.0,1683.0,1708.0,1677.0,1690.0,1695.0,4.0,9.0,173.0,586.36,8120.0,30.0,
FG2307.ZCE,20230106,1690.0,1695.0,1695.0,1714.0,1689.0,1714.0,1695.0,19.0,0.0,854.0,2895.8,8853.0,733.0,
FG2307.ZCE,20230109,1714.0,1695.0,1714.0,1715.0,1691.0,1701.0,1699.0,6.0,4.0,694.0,2358.36,8929.0,76.0,
FG2307.ZCE,20230110,1701.0,1699.0,1699.0,1708.0,1670.0,1685.0,1692.0,-14.0,-7.0,570.0,1928.49,9274.0,345.0,
FG2307.ZCE,20230111,1685.0,1692.0,1688.0,1707.0,1679.0,1706.0,1689.0,14.0,-3.0,551.0,1861.47,9703.0,429.0,
FG2307.ZCE,20230112,1706.0,1689.0,1702.0,1710.0,1694.0,1695.0,1702.0,6.0,13.0,122.0,415.38,9692.0,-11.0,
FG2307.ZCE,20230113,1695.0,1702.0,1694.0,1710.0,1671.0,1702.0,1696.0,0.0,-6.0,376.0,1275.66,9750.0,58.0,
FG2307.ZCE,20230116,1702.0,1696.0,1698.0,1700.0,1666.0,1683.0,1687.0,-13.0,-9.0,542.0,1828.32,9923.0,173.0,
FG2307.ZCE,20230117,1683.0,1687.0,1687.0,1701.0,1680.0,1696.0,1687.0,9.0,0.0,1536.0,5183.29,11198.0,1275.0,
FG2307.ZCE,20230118,1696.0,1687.0,1702.0,1737.0,1696.0,1733.0,1717.0,46.0,30.0,526.0,1806.22,11180.0,-18.0,
FG2307.ZCE,20230119,1733.0,1717.0,1737.0,1771.0,1735.0,1746.0,1756.0,29.0,39.0,417.0,1464.12,10965.0,-215.0,
FG2307.ZCE,20230120,1746.0,1756.0,1749.0,1774.0,1745.0,1764.0,1755.0,8.0,-1.0,205.0,719.44,10957.0,-8.0,
FG2307.ZCE,20230130,1764.0,1755.0,1773.0,1777.0,1667.0,1674.0,1692.0,-81.0,-63.0,703.0,2379.04,11123.0,166.0,
FG2307.ZCE,20230131,1674.0,1692.0,1678.0,1683.0,1643.0,1649.0,1661.0,-43.0,-31.0,463.0,1537.99,11439.0,316.0,
FG2307.ZCE,20230201,1649.0,1661.0,1654.0,1669.0,1628.0,1634.0,1650.0,-27.0,-11.0,7300.0,24091.06,15899.0,4460.0,
FG2307.ZCE,20230202,1634.0,1650.0,1634.0,1638.0,1596.0,1605.0,1621.0,-45.0,-29.0,10931.0,35430.27,23951.0,8052.0,
FG2307.ZCE,20230203,1605.0,1621.0,1597.0,1631.0,1594.0,1618.0,1608.0,-3.0,-13.0,9227.0,29668.86,29513.0,5562.0,
FG2307.ZCE,20230206,1618.0,1608.0,1619.0,1624.0,1592.0,1607.0,1610.0,-1.0,2.0,5694.0,18338.77,32694.0,3181.0,
FG2307.ZCE,20230207,1607.0,1610.0,1605.0,1605.0,1563.0,1583.0,1585.0,-27.0,-25.0,6964.0,22069.79,36533.0,3839.0,
FG2307.ZCE,20230208,1583.0,1585.0,1577.0,1581.0,1561.0,1577.0,1572.0,-8.0,-13.0,6692.0,21040.25,38690.0,2157.0,
FG2307.ZCE,20230209,1577.0,1572.0,1578.0,1582.0,1569.0,1575.0,1575.0,3.0,3.0,6503.0,20478.69,39345.0,655.0,
FG2307.ZCE,20230210,1575.0,1575.0,1565.0,1585.0,1550.0,1579.0,1574.0,4.0,-1.0,9806.0,30861.37,41900.0,2555.0,
FG2307.ZCE,20230213,1579.0,1574.0,1588.0,1588.0,1559.0,1568.0,1571.0,-6.0,-3.0,4964.0,15600.61,42693.0,793.0,
FG2307.ZCE,20230214,1568.0,1571.0,1568.0,1582.0,1545.0,1575.0,1566.0,4.0,-5.0,6234.0,19521.47,44337.0,1644.0,
FG2307.ZCE,20230215,1575.0,1566.0,1581.0,1593.0,1570.0,1582.0,1579.0,16.0,13.0,6116.0,19317.73,46071.0,1734.0,
FG2307.ZCE,20230216,1582.0,1579.0,1588.0,1597.0,1580.0,1588.0,1588.0,9.0,9.0,4412.0,14015.01,47311.0,1240.0,
FG2307.ZCE,20230217,1588.0,1588.0,1588.0,1591.0,1568.0,1575.0,1582.0,-13.0,-6.0,7118.0,22518.85,49579.0,2268.0,
FG2307.ZCE,20230220,1575.0,1582.0,1567.0,1583.0,1564.0,1577.0,1573.0,-5.0,-9.0,5465.0,17193.18,51358.0,1779.0,
FG2307.ZCE,20230221,1577.0,1573.0,1571.0,1599.0,1571.0,1594.0,1593.0,21.0,20.0,5980.0,19049.37,52407.0,1049.0,
FG2307.ZCE,20230222,1594.0,1593.0,1593.0,1593.0,1513.0,1588.0,1584.0,-5.0,-9.0,6236.0,19754.02,54085.0,1678.0,
FG2307.ZCE,20230223,1588.0,1584.0,1589.0,1601.0,1584.0,1589.0,1591.0,5.0,7.0,5671.0,18045.23,55838.0,1753.0,
FG2307.ZCE,20230224,1589.0,1591.0,1588.0,1591.0,1561.0,1564.0,1575.0,-27.0,-16.0,7653.0,24102.71,59282.0,3444.0,
FG2307.ZCE,20230227,1564.0,1575.0,1566.0,1570.0,1554.0,1560.0,1563.0,-15.0,-12.0,5106.0,15963.41,61862.0,2580.0,
FG2307.ZCE,20230228,1560.0,1563.0,1558.0,1565.0,1557.0,1560.0,1561.0,-3.0,-2.0,4236.0,13222.5,63801.0,1939.0,
FG2307.ZCE,20230301,1560.0,1561.0,1561.0,1568.0,1544.0,1563.0,1558.0,2.0,-3.0,20416.0,63635.85,73934.0,10133.0,
FG2307.ZCE,20230302,1563.0,1558.0,1561.0,1577.0,1561.0,1574.0,1571.0,16.0,13.0,21126.0,66369.48,82879.0,8945.0,
FG2307.ZCE,20230303,1574.0,1571.0,1575.0,1587.0,1572.0,1586.0,1582.0,15.0,11.0,26089.0,82557.86,89279.0,6400.0,
FG2307.ZCE,20230306,1586.0,1582.0,1581.0,1617.0,1574.0,1616.0,1588.0,34.0,6.0,27524.0,87438.75,93782.0,4503.0,
FG2307.ZCE,20230307,1616.0,1588.0,1620.0,1632.0,1613.0,1625.0,1624.0,37.0,36.0,25614.0,83174.19,97487.0,3705.0,
FG2307.ZCE,20230308,1625.0,1624.0,1629.0,1638.0,1608.0,1620.0,1624.0,-4.0,0.0,34061.0,110639.68,101223.0,3736.0,
FG2307.ZCE,20230309,1620.0,1624.0,1619.0,1626.0,1597.0,1610.0,1606.0,-14.0,-18.0,19128.0,61425.47,101162.0,-61.0,
FG2307.ZCE,20230310,1610.0,1606.0,1617.0,1646.0,1612.0,1625.0,1630.0,19.0,24.0,40460.0,131913.14,105212.0,4050.0,
FG2307.ZCE,20230313,1625.0,1630.0,1630.0,1671.0,1625.0,1670.0,1648.0,40.0,18.0,42534.0,140230.28,105886.0,674.0,
FG2307.ZCE,20230314,1670.0,1648.0,1656.0,1678.0,1652.0,1659.0,1667.0,11.0,19.0,31442.0,104844.76,107215.0,1329.0,
FG2307.ZCE,20230315,1659.0,1667.0,1666.0,1674.0,1652.0,1658.0,1663.0,-9.0,-4.0,26465.0,88021.97,108699.0,1484.0,
FG2307.ZCE,20230316,1658.0,1663.0,1649.0,1660.0,1529.0,1570.0,1617.0,-93.0,-46.0,34974.0,113131.14,106744.0,-1955.0,
FG2307.ZCE,20230317,1570.0,1617.0,1571.0,1599.0,1561.0,1588.0,1578.0,-29.0,-39.0,26222.0,82773.52,108627.0,1883.0,
FG2307.ZCE,20230320,1588.0,1578.0,1591.0,1615.0,1572.0,1579.0,1598.0,1.0,20.0,27551.0,88029.59,110343.0,1716.0,
FG2307.ZCE,20230321,1579.0,1598.0,1588.0,1596.0,1580.0,1590.0,1588.0,-8.0,-10.0,25485.0,80945.18,112979.0,2636.0,
FG2307.ZCE,20230322,1590.0,1588.0,1596.0,1611.0,1588.0,1603.0,1601.0,15.0,13.0,31633.0,101279.9,116203.0,3224.0,
FG2307.ZCE,20230323,1603.0,1601.0,1605.0,1633.0,1605.0,1627.0,1622.0,26.0,21.0,29284.0,95010.79,118881.0,2678.0,
FG2307.ZCE,20230324,1627.0,1622.0,1632.0,1637.0,1604.0,1628.0,1621.0,6.0,-1.0,26755.0,86749.14,119280.0,399.0,
FG2307.ZCE,20230327,1628.0,1621.0,1623.0,1671.0,1616.0,1639.0,1638.0,18.0,17.0,17257.0,56551.06,119339.0,59.0,
FG2307.ZCE,20230328,1639.0,1638.0,1647.0,1661.0,1633.0,1640.0,1647.0,2.0,9.0,22671.0,74679.94,122648.0,3309.0,
FG2307.ZCE,20230329,1640.0,1647.0,1643.0,1651.0,1609.0,1624.0,1630.0,-23.0,-17.0,24805.0,80844.66,125915.0,3267.0,
FG2307.ZCE,20230330,1624.0,1630.0,1623.0,1634.0,1613.0,1631.0,1627.0,1.0,-3.0,15364.0,49983.05,126141.0,226.0,
FG2307.ZCE,20230331,1631.0,1627.0,1631.0,1636.0,1610.0,1612.0,1621.0,-15.0,-6.0,23211.0,75258.92,126760.0,619.0,
FG2307.ZCE,20230403,1612.0,1621.0,1612.0,1641.0,1610.0,1633.0,1630.0,12.0,9.0,21461.0,69969.89,126795.0,35.0,
FG2307.ZCE,20230404,1633.0,1630.0,1627.0,1627.0,1601.0,1617.0,1613.0,-13.0,-17.0,28520.0,92024.23,125876.0,-919.0,
FG2307.ZCE,20230406,1617.0,1613.0,1617.0,1649.0,1617.0,1624.0,1632.0,11.0,19.0,31359.0,102331.38,130209.0,4333.0,
FG2307.ZCE,20230407,1624.0,1632.0,1620.0,1644.0,1620.0,1639.0,1636.0,7.0,4.0,33979.0,111192.91,135905.0,5696.0,
FG2307.ZCE,20230410,1639.0,1636.0,1648.0,1672.0,1634.0,1645.0,1654.0,9.0,18.0,28425.0,94041.33,139115.0,3210.0,
FG2307.ZCE,20230411,1645.0,1654.0,1645.0,1655.0,1609.0,1629.0,1636.0,-25.0,-18.0,22026.0,72050.74,139952.0,837.0,
FG2307.ZCE,20230412,1629.0,1636.0,1628.0,1652.0,1619.0,1640.0,1637.0,4.0,1.0,28370.0,92906.36,140887.0,935.0,
FG2307.ZCE,20230413,1640.0,1637.0,1646.0,1680.0,1642.0,1680.0,1660.0,43.0,23.0,38783.0,128743.23,147121.0,6234.0,
FG2307.ZCE,20230414,1680.0,1660.0,1684.0,1761.0,1684.0,1754.0,1736.0,94.0,76.0,60067.0,208541.37,157081.0,9960.0,
FG2307.ZCE,20230417,1754.0,1736.0,1756.0,1825.0,1741.0,1816.0,1783.0,80.0,47.0,68200.0,243176.65,173849.0,16768.0,
FG2307.ZCE,20230418,1816.0,1783.0,1820.0,1850.0,1803.0,1848.0,1822.0,65.0,39.0,66263.0,241405.44,188526.0,14677.0,
FG2307.ZCE,20230419,1848.0,1822.0,1852.0,1920.0,1847.0,1887.0,1892.0,65.0,70.0,146144.0,553089.4,211820.0,23294.0,
FG2307.ZCE,20230420,1887.0,1892.0,1891.0,1977.0,1855.0,1964.0,1913.0,72.0,21.0,144667.0,553628.11,234812.0,22992.0,
FG2307.ZCE,20230421,1964.0,1913.0,1971.0,2007.0,1862.0,1876.0,1937.0,-37.0,24.0,229279.0,888169.29,226779.0,-8033.0,
FG2307.ZCE,20230424,1876.0,1937.0,1882.0,1966.0,1850.0,1927.0,1903.0,-10.0,-34.0,173804.0,661437.91,240894.0,14115.0,
FG2307.ZCE,20230425,1927.0,1903.0,1946.0,2008.0,1931.0,1959.0,1960.0,56.0,57.0,166555.0,652913.0,246763.0,5869.0,
FG2307.ZCE,20230426,1959.0,1960.0,1939.0,1953.0,1882.0,1912.0,1909.0,-48.0,-51.0,141210.0,539097.76,247201.0,438.0,
FG2307.ZCE,20230427,1912.0,1909.0,1900.0,1904.0,1840.0,1845.0,1865.0,-64.0,-44.0,154430.0,576036.95,247738.0,537.0,
FG2307.ZCE,20230428,1845.0,1865.0,1841.0,1905.0,1821.0,1903.0,1870.0,38.0,5.0,177083.0,662337.93,228180.0,-19558.0,
FG2307.ZCE,20230504,1903.0,1870.0,1890.0,1923.0,1828.0,1841.0,1879.0,-29.0,9.0,135357.0,508656.74,209256.0,-18924.0,
FG2307.ZCE,20230505,1841.0,1879.0,1850.0,1873.0,1793.0,1830.0,1833.0,-49.0,-46.0,129535.0,474901.85,178197.0,-31059.0,
FG2307.ZCE,20230508,1830.0,1833.0,1835.0,1859.0,1778.0,1799.0,1811.0,-34.0,-22.0,112410.0,407181.01,162728.0,-15469.0,
FG2307.ZCE,20230509,1799.0,1811.0,1784.0,1790.0,1742.0,1746.0,1769.0,-65.0,-42.0,88859.0,314346.3,148971.0,-13757.0,
FG2307.ZCE,20230510,1746.0,1769.0,1746.0,1771.0,1727.0,1761.0,1748.0,-8.0,-21.0,66483.0,232358.29,135086.0,-13885.0,
FG2307.ZCE,20230511,1761.0,1748.0,1757.0,1797.0,1725.0,1763.0,1764.0,15.0,16.0,84577.0,298402.26,139895.0,4809.0,
FG2307.ZCE,20230512,1763.0,1764.0,1755.0,1778.0,1732.0,1770.0,1755.0,6.0,-9.0,73326.0,257315.71,132217.0,-7678.0,
FG2307.ZCE,20230515,1770.0,1755.0,1778.0,1787.0,1646.0,1656.0,1690.0,-99.0,-65.0,132030.0,446269.59,114633.0,-17584.0,
FG2307.ZCE,20230516,1656.0,1690.0,1651.0,1672.0,1634.0,1657.0,1653.0,-33.0,-37.0,56710.0,187459.85,110507.0,-4126.0,
FG2307.ZCE,20230517,1657.0,1653.0,1662.0,1747.0,1657.0,1702.0,1703.0,49.0,50.0,89126.0,303613.8,111104.0,597.0,
FG2307.ZCE,20230518,1702.0,1703.0,1711.0,1736.0,1677.0,1679.0,1709.0,-24.0,6.0,55004.0,188037.73,105020.0,-6084.0,
FG2307.ZCE,20230519,1679.0,1709.0,1668.0,1686.0,1607.0,1639.0,1652.0,-70.0,-57.0,74887.0,247479.39,101292.0,-3728.0,
FG2307.ZCE,20230522,1639.0,1652.0,1641.0,1647.0,1556.0,1559.0,1604.0,-93.0,-48.0,94712.0,303863.09,85222.0,-16070.0,
FG2307.ZCE,20230523,1559.0,1604.0,1569.0,1609.0,1556.0,1569.0,1578.0,-35.0,-26.0,37380.0,117947.46,84065.0,-1157.0,
FG2307.ZCE,20230524,1569.0,1578.0,1593.0,1633.0,1570.0,1594.0,1597.0,16.0,19.0,73927.0,236161.94,86532.0,2467.0,
FG2307.ZCE,20230525,1594.0,1597.0,1598.0,1638.0,1573.0,1596.0,1607.0,-1.0,10.0,62697.0,201471.12,83204.0,-3328.0,
FG2307.ZCE,20230526,1596.0,1607.0,1595.0,1602.0,1557.0,1579.0,1577.0,-28.0,-30.0,65487.0,206517.03,73284.0,-9920.0,
FG2307.ZCE,20230529,1579.0,1577.0,1580.0,1586.0,1550.0,1563.0,1568.0,-14.0,-9.0,37095.0,116322.64,68995.0,-4289.0,
FG2307.ZCE,20230530,1563.0,1568.0,1560.0,1570.0,1516.0,1524.0,1542.0,-44.0,-26.0,32147.0,99147.51,64752.0,-4243.0,
FG2307.ZCE,20230531,1524.0,1542.0,1513.0,1534.0,1506.0,1517.0,1521.0,-25.0,-21.0,24002.0,72999.14,59025.0,-5727.0,
FG2307.ZCE,20230601,1517.0,1521.0,1520.0,1555.0,1510.0,1550.0,1537.0,29.0,16.0,21410.0,65826.01,50928.0,-8097.0,
FG2307.ZCE,20230602,1550.0,1537.0,1554.0,1655.0,1542.0,1655.0,1594.0,118.0,57.0,32905.0,104902.6,45121.0,-5807.0,
FG2307.ZCE,20230605,1655.0,1594.0,1675.0,1698.0,1613.0,1634.0,1656.0,40.0,62.0,34816.0,115295.54,41580.0,-3541.0,
FG2307.ZCE,20230606,1634.0,1656.0,1624.0,1640.0,1593.0,1614.0,1616.0,-42.0,-40.0,12758.0,41236.64,38397.0,-3183.0,
FG2307.ZCE,20230607,1614.0,1616.0,1613.0,1646.0,1613.0,1628.0,1628.0,12.0,12.0,12793.0,41649.67,33120.0,-5277.0,
FG2307.ZCE,20230608,1628.0,1628.0,1639.0,1671.0,1634.0,1661.0,1652.0,33.0,24.0,9636.0,31843.29,32001.0,-1119.0,
FG2307.ZCE,20230609,1661.0,1652.0,1665.0,1675.0,1643.0,1675.0,1663.0,23.0,11.0,7639.0,25409.72,30036.0,-1965.0,
FG2307.ZCE,20230612,1675.0,1663.0,1678.0,1700.0,1658.0,1673.0,1684.0,10.0,21.0,10188.0,34308.13,27934.0,-2102.0,
FG2307.ZCE,20230613,1673.0,1684.0,1672.0,1728.0,1670.0,1727.0,1702.0,43.0,18.0,7861.0,26761.42,26584.0,-1350.0,
FG2307.ZCE,20230614,1727.0,1702.0,1731.0,1803.0,1716.0,1770.0,1755.0,68.0,53.0,10052.0,35276.93,24969.0,-1615.0,
FG2307.ZCE,20230615,1770.0,1755.0,1769.0,1778.0,1716.0,1741.0,1749.0,-14.0,-6.0,6084.0,21281.63,23734.0,-1235.0,
FG2307.ZCE,20230616,1741.0,1749.0,1746.0,1765.0,1695.0,1710.0,1735.0,-39.0,-14.0,7943.0,27558.15,21864.0,-1870.0,
FG2307.ZCE,20230619,1710.0,1735.0,1708.0,1713.0,1601.0,1611.0,1637.0,-124.0,-98.0,10443.0,34189.58,19252.0,-2612.0,
FG2307.ZCE,20230620,1611.0,1637.0,1601.0,1622.0,1596.0,1611.0,1610.0,-26.0,-27.0,4302.0,13851.87,17626.0,-1626.0,
FG2307.ZCE,20230621,1611.0,1610.0,1612.0,1647.0,1607.0,1626.0,1630.0,16.0,20.0,3859.0,12578.77,15561.0,-2065.0,
FG2307.ZCE,20230626,1626.0,1630.0,1612.0,1648.0,1611.0,1622.0,1619.0,-8.0,-11.0,4527.0,14661.32,13023.0,-2538.0,
FG2307.ZCE,20230627,1622.0,1619.0,1631.0,1666.0,1618.0,1629.0,1643.0,10.0,24.0,4167.0,13694.01,10722.0,-2301.0,
FG2307.ZCE,20230628,1629.0,1643.0,1631.0,1642.0,1616.0,1632.0,1629.0,-11.0,-14.0,9720.0,31674.36,3427.0,-7295.0,
FG2307.ZCE,20230629,1632.0,1629.0,1629.0,1659.0,1621.0,1646.0,1638.0,17.0,9.0,1650.0,5406.96,2840.0,-587.0,
FG2307.ZCE,20230630,1646.0,1638.0,1638.0,1699.0,1638.0,1687.0,1667.0,49.0,29.0,1223.0,4076.33,2092.0,-748.0,
FG2307.ZCE,20230703,1687.0,1667.0,1640.0,1739.0,1639.0,1660.0,1660.0,-7.0,-7.0,24.0,79.69,2072.0,-20.0,
FG2307.ZCE,20230704,1660.0,1660.0,1690.0,1690.0,1639.0,1648.0,1654.0,-12.0,-6.0,110.0,363.77,1963.0,-109.0,
FG2307.ZCE,20230705,1648.0,1654.0,1641.0,1641.0,1640.0,1640.0,1640.0,-14.0,-14.0,37.0,121.38,1926.0,-37.0,
FG2307.ZCE,20230706,1640.0,1640.0,1650.0,1655.0,1650.0,1650.0,1650.0,10.0,10.0,654.0,2152.0,1299.0,-627.0,
FG2307.ZCE,20230707,1650.0,1650.0,1739.0,1739.0,1690.0,1715.0,1697.0,65.0,47.0,41.0,139.17,1299.0,0.0,
FG2307.ZCE,20230710,1715.0,1697.0,1715.0,1735.0,1690.0,1690.0,1698.0,-7.0,1.0,70.0,237.76,1299.0,0.0,
FG2307.ZCE,20230711,1690.0,1698.0,1728.0,1733.0,1728.0,1730.0,1730.0,32.0,32.0,65.0,224.92,1339.0,40.0,
FG2307.ZCE,20230712,1730.0,1730.0,,,,,1730.0,,0.0,0.0,0.0,1314.0,-25.0,
FG2307.ZCE,20230713,,1730.0,,,,,1730.0,,0.0,0.0,0.0,1314.0,0.0,
FG2307.ZCE,20230714,,1730.0,,,,,1730.0,,0.0,900.0,3114.0,0.0,-1314.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2307.ZCE 20220715 1652.0 1630.0 1630.0 1612.0 1612.0 1623.0 -40.0 -29.0 8.0 25.96 6.0
3 FG2307.ZCE 20220718 1612.0 1623.0 1644.0 1651.0 1642.0 1642.0 1646.0 19.0 23.0 4.0 13.17 9.0 3.0
4 FG2307.ZCE 20220719 1642.0 1646.0 1656.0 1679.0 1636.0 1636.0 1664.0 -10.0 18.0 15.0 49.91 15.0 6.0
5 FG2307.ZCE 20220720 1636.0 1664.0 1610.0 1649.0 1610.0 1622.0 1640.0 -42.0 -24.0 24.0 78.7 33.0 18.0
6 FG2307.ZCE 20220721 1622.0 1640.0 1635.0 1635.0 1570.0 1572.0 1617.0 -68.0 -23.0 614.0 1985.44 634.0 601.0
7 FG2307.ZCE 20220722 1572.0 1617.0 1563.0 1576.0 1543.0 1547.0 1560.0 -70.0 -57.0 48.0 149.72 655.0 21.0
8 FG2307.ZCE 20220725 1547.0 1560.0 1560.0 1588.0 1554.0 1574.0 1573.0 14.0 13.0 58.0 182.41 696.0 41.0
9 FG2307.ZCE 20220726 1574.0 1573.0 1573.0 1578.0 1561.0 1569.0 1572.0 -4.0 -1.0 14.0 44.01 701.0 5.0
10 FG2307.ZCE 20220727 1569.0 1572.0 1576.0 1576.0 1540.0 1559.0 1557.0 -13.0 -15.0 25.0 77.83 705.0 4.0
11 FG2307.ZCE 20220728 1559.0 1557.0 1555.0 1594.0 1555.0 1591.0 1582.0 34.0 25.0 36.0 113.93 713.0 8.0
12 FG2307.ZCE 20220729 1591.0 1582.0 1589.0 1650.0 1589.0 1605.0 1627.0 23.0 45.0 85.0 276.61 723.0 10.0
13 FG2307.ZCE 20220801 1605.0 1627.0 1628.0 1635.0 1590.0 1591.0 1617.0 -36.0 -10.0 238.0 769.56 796.0 73.0
14 FG2307.ZCE 20220802 1591.0 1617.0 1599.0 1613.0 1580.0 1596.0 1595.0 -21.0 -22.0 33.0 105.29 812.0 16.0
15 FG2307.ZCE 20220803 1596.0 1595.0 1614.0 1616.0 1588.0 1595.0 1595.0 0.0 0.0 53.0 169.12 804.0 -8.0
16 FG2307.ZCE 20220804 1595.0 1595.0 1588.0 1599.0 1579.0 1590.0 1587.0 -5.0 -8.0 606.0 1923.06 1404.0 600.0
17 FG2307.ZCE 20220805 1590.0 1587.0 1580.0 1603.0 1576.0 1598.0 1592.0 11.0 5.0 117.0 372.58 1499.0 95.0
18 FG2307.ZCE 20220808 1598.0 1592.0 1599.0 1630.0 1599.0 1620.0 1618.0 28.0 26.0 47.0 152.07 1483.0 -16.0
19 FG2307.ZCE 20220809 1620.0 1618.0 1620.0 1635.0 1618.0 1626.0 1626.0 8.0 8.0 329.0 1069.79 1795.0 312.0
20 FG2307.ZCE 20220810 1626.0 1626.0 1630.0 1630.0 1576.0 1581.0 1586.0 -45.0 -40.0 110.0 348.99 1872.0 77.0
21 FG2307.ZCE 20220811 1581.0 1586.0 1598.0 1614.0 1564.0 1608.0 1574.0 22.0 -12.0 168.0 528.73 1782.0 -90.0
22 FG2307.ZCE 20220812 1608.0 1574.0 1619.0 1625.0 1586.0 1594.0 1609.0 20.0 35.0 89.0 286.32 1805.0 23.0
23 FG2307.ZCE 20220815 1594.0 1609.0 1596.0 1606.0 1567.0 1573.0 1580.0 -36.0 -29.0 140.0 442.29 1790.0 -15.0
24 FG2307.ZCE 20220816 1573.0 1580.0 1562.0 1577.0 1558.0 1558.0 1566.0 -22.0 -14.0 46.0 144.05 1802.0 12.0
25 FG2307.ZCE 20220817 1558.0 1566.0 1559.0 1559.0 1535.0 1543.0 1549.0 -23.0 -17.0 49.0 151.8 1820.0 18.0
26 FG2307.ZCE 20220818 1543.0 1549.0 1540.0 1556.0 1520.0 1532.0 1543.0 -17.0 -6.0 35.0 108.03 1836.0 16.0
27 FG2307.ZCE 20220819 1532.0 1543.0 1525.0 1529.0 1496.0 1496.0 1507.0 -47.0 -36.0 45.0 135.63 1850.0 14.0
28 FG2307.ZCE 20220822 1496.0 1507.0 1505.0 1550.0 1505.0 1542.0 1531.0 35.0 24.0 59.0 180.68 1847.0 -3.0
29 FG2307.ZCE 20220823 1542.0 1531.0 1534.0 1542.0 1523.0 1532.0 1532.0 1.0 1.0 54.0 165.41 1852.0 5.0
30 FG2307.ZCE 20220824 1532.0 1532.0 1530.0 1538.0 1527.0 1527.0 1529.0 -5.0 -3.0 56.0 171.29 1806.0 -46.0
31 FG2307.ZCE 20220825 1527.0 1529.0 1536.0 1544.0 1520.0 1520.0 1533.0 -9.0 4.0 75.0 229.89 1864.0 58.0
32 FG2307.ZCE 20220826 1520.0 1533.0 1518.0 1529.0 1506.0 1526.0 1515.0 -7.0 -18.0 160.0 484.83 2001.0 137.0
33 FG2307.ZCE 20220829 1526.0 1515.0 1530.0 1534.0 1510.0 1515.0 1525.0 0.0 10.0 34.0 103.71 2008.0 7.0
34 FG2307.ZCE 20220830 1515.0 1525.0 1512.0 1519.0 1479.0 1482.0 1492.0 -43.0 -33.0 71.0 211.92 2004.0 -4.0
35 FG2307.ZCE 20220831 1482.0 1492.0 1486.0 1526.0 1484.0 1518.0 1509.0 26.0 17.0 30.0 90.52 2002.0 -2.0
36 FG2307.ZCE 20220901 1518.0 1509.0 1509.0 1517.0 1497.0 1505.0 1501.0 -4.0 -8.0 380.0 1140.45 1670.0 -332.0
37 FG2307.ZCE 20220902 1505.0 1501.0 1491.0 1501.0 1466.0 1491.0 1484.0 -10.0 -17.0 70.0 207.7 1694.0 24.0
38 FG2307.ZCE 20220905 1491.0 1484.0 1499.0 1516.0 1487.0 1513.0 1505.0 29.0 21.0 40.0 120.39 1694.0 0.0
39 FG2307.ZCE 20220906 1513.0 1505.0 1515.0 1517.0 1480.0 1517.0 1499.0 12.0 -6.0 207.0 620.56 1744.0 50.0
40 FG2307.ZCE 20220907 1517.0 1499.0 1513.0 1520.0 1507.0 1512.0 1518.0 13.0 19.0 45.0 136.61 1770.0 26.0
41 FG2307.ZCE 20220908 1512.0 1518.0 1520.0 1538.0 1517.0 1522.0 1532.0 4.0 14.0 149.0 456.5 1824.0 54.0
42 FG2307.ZCE 20220909 1522.0 1532.0 1525.0 1550.0 1522.0 1550.0 1542.0 18.0 10.0 49.0 151.07 1794.0 -30.0
43 FG2307.ZCE 20220913 1550.0 1542.0 1567.0 1567.0 1543.0 1546.0 1551.0 4.0 9.0 326.0 1011.25 2081.0 287.0
44 FG2307.ZCE 20220914 1546.0 1551.0 1557.0 1560.0 1530.0 1544.0 1545.0 -7.0 -6.0 105.0 324.4 2119.0 38.0
45 FG2307.ZCE 20220915 1544.0 1545.0 1558.0 1563.0 1535.0 1535.0 1546.0 -10.0 1.0 59.0 182.38 2147.0 28.0
46 FG2307.ZCE 20220916 1535.0 1546.0 1536.0 1542.0 1517.0 1521.0 1531.0 -25.0 -15.0 22.0 67.36 2147.0 0.0
47 FG2307.ZCE 20220919 1521.0 1531.0 1529.0 1545.0 1526.0 1532.0 1537.0 1.0 6.0 71.0 218.32 2147.0 0.0
48 FG2307.ZCE 20220920 1532.0 1537.0 1529.0 1539.0 1524.0 1524.0 1535.0 -13.0 -2.0 30.0 92.08 2166.0 19.0
49 FG2307.ZCE 20220921 1524.0 1535.0 1521.0 1524.0 1511.0 1520.0 1520.0 -15.0 -15.0 20.0 60.82 2170.0 4.0
50 FG2307.ZCE 20220922 1520.0 1520.0 1518.0 1542.0 1518.0 1542.0 1533.0 22.0 13.0 33.0 101.19 2160.0 -10.0
51 FG2307.ZCE 20220923 1542.0 1533.0 1551.0 1551.0 1529.0 1529.0 1539.0 -4.0 6.0 27.0 83.08 2151.0 -9.0
52 FG2307.ZCE 20220926 1529.0 1539.0 1529.0 1543.0 1523.0 1543.0 1534.0 4.0 -5.0 34.0 104.3 2148.0 -3.0
53 FG2307.ZCE 20220927 1543.0 1534.0 1547.0 1560.0 1524.0 1552.0 1547.0 18.0 13.0 60.0 185.59 2170.0 22.0
54 FG2307.ZCE 20220928 1552.0 1547.0 1555.0 1563.0 1529.0 1549.0 1546.0 2.0 -1.0 97.0 299.99 2159.0 -11.0
55 FG2307.ZCE 20220929 1549.0 1546.0 1553.0 1553.0 1520.0 1522.0 1534.0 -24.0 -12.0 39.0 119.68 2162.0 3.0
56 FG2307.ZCE 20220930 1522.0 1534.0 1536.0 1536.0 1510.0 1521.0 1518.0 -13.0 -16.0 27.0 81.96 2164.0 2.0
57 FG2307.ZCE 20221010 1521.0 1518.0 1533.0 1548.0 1524.0 1545.0 1538.0 27.0 20.0 32.0 98.45 2154.0 -10.0
58 FG2307.ZCE 20221011 1545.0 1538.0 1546.0 1557.0 1525.0 1531.0 1527.0 -7.0 -11.0 385.0 1175.78 2504.0 350.0
59 FG2307.ZCE 20221012 1531.0 1527.0 1537.0 1546.0 1525.0 1531.0 1535.0 4.0 8.0 526.0 1614.69 3002.0 498.0
60 FG2307.ZCE 20221013 1531.0 1535.0 1531.0 1536.0 1498.0 1505.0 1527.0 -30.0 -8.0 169.0 516.24 3097.0 95.0
61 FG2307.ZCE 20221014 1505.0 1527.0 1503.0 1524.0 1500.0 1507.0 1509.0 -20.0 -18.0 26.0 78.45 3095.0 -2.0
62 FG2307.ZCE 20221017 1507.0 1509.0 1510.0 1510.0 1488.0 1494.0 1498.0 -15.0 -11.0 34.0 101.84 3101.0 6.0
63 FG2307.ZCE 20221018 1494.0 1498.0 1483.0 1492.0 1483.0 1489.0 1487.0 -9.0 -11.0 23.0 68.42 3099.0 -2.0
64 FG2307.ZCE 20221019 1489.0 1487.0 1486.0 1488.0 1470.0 1471.0 1476.0 -16.0 -11.0 36.0 106.31 3126.0 27.0
65 FG2307.ZCE 20221020 1471.0 1476.0 1474.0 1480.0 1470.0 1470.0 1475.0 -6.0 -1.0 20.0 59.01 3126.0 0.0
66 FG2307.ZCE 20221021 1470.0 1475.0 1466.0 1486.0 1466.0 1470.0 1473.0 -5.0 -2.0 15.0 44.18 3125.0 -1.0
67 FG2307.ZCE 20221024 1470.0 1473.0 1492.0 1493.0 1466.0 1467.0 1478.0 -6.0 5.0 112.0 331.08 3046.0 -79.0
68 FG2307.ZCE 20221025 1467.0 1478.0 1456.0 1459.0 1432.0 1438.0 1445.0 -40.0 -33.0 50.0 144.46 3062.0 16.0
69 FG2307.ZCE 20221026 1438.0 1445.0 1440.0 1454.0 1434.0 1434.0 1435.0 -11.0 -10.0 119.0 341.49 3154.0 92.0
70 FG2307.ZCE 20221027 1434.0 1435.0 1441.0 1442.0 1403.0 1405.0 1420.0 -30.0 -15.0 38.0 107.95 3164.0 10.0
71 FG2307.ZCE 20221028 1405.0 1420.0 1407.0 1415.0 1399.0 1412.0 1407.0 -8.0 -13.0 117.0 329.35 3189.0 25.0
72 FG2307.ZCE 20221031 1412.0 1407.0 1414.0 1421.0 1368.0 1371.0 1384.0 -36.0 -23.0 1240.0 3431.8 4370.0 1181.0
73 FG2307.ZCE 20221101 1371.0 1384.0 1370.0 1391.0 1370.0 1389.0 1381.0 5.0 -3.0 18.0 49.72 4370.0 0.0
74 FG2307.ZCE 20221102 1389.0 1381.0 1377.0 1391.0 1376.0 1387.0 1390.0 6.0 9.0 457.0 1270.73 4805.0 435.0
75 FG2307.ZCE 20221103 1387.0 1390.0 1388.0 1395.0 1379.0 1393.0 1394.0 3.0 4.0 178.0 496.31 4958.0 153.0
76 FG2307.ZCE 20221104 1393.0 1394.0 1393.0 1431.0 1387.0 1426.0 1427.0 32.0 33.0 478.0 1363.83 4742.0 -216.0
77 FG2307.ZCE 20221107 1426.0 1427.0 1439.0 1460.0 1402.0 1404.0 1427.0 -23.0 0.0 341.0 973.17 5028.0 286.0
78 FG2307.ZCE 20221108 1404.0 1427.0 1432.0 1450.0 1428.0 1447.0 1437.0 20.0 10.0 60.0 172.4 5050.0 22.0
79 FG2307.ZCE 20221109 1447.0 1437.0 1446.0 1459.0 1432.0 1454.0 1453.0 17.0 16.0 322.0 935.97 5110.0 60.0
80 FG2307.ZCE 20221110 1454.0 1453.0 1458.0 1458.0 1434.0 1435.0 1442.0 -18.0 -11.0 83.0 239.31 5178.0 68.0
81 FG2307.ZCE 20221111 1435.0 1442.0 1457.0 1483.0 1443.0 1461.0 1468.0 19.0 26.0 472.0 1385.49 5444.0 266.0
82 FG2307.ZCE 20221114 1461.0 1468.0 1465.0 1498.0 1459.0 1466.0 1470.0 -2.0 2.0 678.0 1993.96 5950.0 506.0
83 FG2307.ZCE 20221115 1466.0 1470.0 1476.0 1494.0 1460.0 1482.0 1485.0 12.0 15.0 174.0 516.65 5901.0 -49.0
84 FG2307.ZCE 20221116 1482.0 1485.0 1487.0 1489.0 1478.0 1483.0 1480.0 -2.0 -5.0 323.0 956.12 5625.0 -276.0
85 FG2307.ZCE 20221117 1483.0 1480.0 1472.0 1474.0 1443.0 1447.0 1457.0 -33.0 -23.0 63.0 183.54 5645.0 20.0
86 FG2307.ZCE 20221118 1447.0 1457.0 1456.0 1456.0 1432.0 1451.0 1448.0 -6.0 -9.0 50.0 144.78 5644.0 -1.0
87 FG2307.ZCE 20221121 1451.0 1448.0 1451.0 1464.0 1445.0 1447.0 1454.0 -1.0 6.0 59.0 171.55 5654.0 10.0
88 FG2307.ZCE 20221122 1447.0 1454.0 1451.0 1459.0 1434.0 1434.0 1444.0 -20.0 -10.0 71.0 205.05 5683.0 29.0
89 FG2307.ZCE 20221123 1434.0 1444.0 1438.0 1446.0 1427.0 1432.0 1434.0 -12.0 -10.0 80.0 229.45 5693.0 10.0
90 FG2307.ZCE 20221124 1432.0 1434.0 1434.0 1463.0 1427.0 1454.0 1441.0 20.0 7.0 132.0 380.37 5646.0 -47.0
91 FG2307.ZCE 20221125 1454.0 1441.0 1450.0 1485.0 1450.0 1484.0 1467.0 43.0 26.0 68.0 199.55 5626.0 -20.0
92 FG2307.ZCE 20221128 1484.0 1467.0 1484.0 1495.0 1468.0 1494.0 1484.0 27.0 17.0 137.0 406.72 5657.0 31.0
93 FG2307.ZCE 20221129 1494.0 1484.0 1494.0 1518.0 1492.0 1503.0 1505.0 19.0 21.0 105.0 316.09 5666.0 9.0
94 FG2307.ZCE 20221130 1503.0 1505.0 1510.0 1510.0 1480.0 1489.0 1489.0 -16.0 -16.0 408.0 1215.22 5976.0 310.0
95 FG2307.ZCE 20221201 1489.0 1489.0 1497.0 1510.0 1489.0 1493.0 1496.0 4.0 7.0 91.0 272.34 6006.0 30.0
96 FG2307.ZCE 20221202 1493.0 1496.0 1492.0 1511.0 1491.0 1505.0 1503.0 9.0 7.0 121.0 363.67 6003.0 -3.0
97 FG2307.ZCE 20221205 1505.0 1503.0 1507.0 1546.0 1507.0 1537.0 1515.0 34.0 12.0 810.0 2453.72 6477.0 474.0
98 FG2307.ZCE 20221206 1537.0 1515.0 1540.0 1558.0 1529.0 1555.0 1544.0 40.0 29.0 134.0 413.83 6468.0 -9.0
99 FG2307.ZCE 20221207 1555.0 1544.0 1554.0 1564.0 1525.0 1538.0 1552.0 -6.0 8.0 644.0 1998.75 6065.0 -403.0
100 FG2307.ZCE 20221208 1538.0 1552.0 1535.0 1548.0 1525.0 1546.0 1532.0 -6.0 -20.0 413.0 1265.66 6390.0 325.0
101 FG2307.ZCE 20221209 1546.0 1532.0 1532.0 1598.0 1532.0 1591.0 1571.0 59.0 39.0 500.0 1570.71 6457.0 67.0
102 FG2307.ZCE 20221212 1591.0 1571.0 1597.0 1631.0 1576.0 1579.0 1605.0 8.0 34.0 267.0 857.26 6405.0 -52.0
103 FG2307.ZCE 20221213 1579.0 1605.0 1578.0 1616.0 1576.0 1601.0 1594.0 -4.0 -11.0 68.0 216.77 6393.0 -12.0
104 FG2307.ZCE 20221214 1601.0 1594.0 1609.0 1615.0 1591.0 1610.0 1602.0 16.0 8.0 116.0 371.75 6362.0 -31.0
105 FG2307.ZCE 20221215 1610.0 1602.0 1620.0 1664.0 1599.0 1657.0 1637.0 55.0 35.0 275.0 900.19 6363.0 1.0
106 FG2307.ZCE 20221216 1657.0 1637.0 1657.0 1668.0 1595.0 1617.0 1628.0 -20.0 -9.0 333.0 1084.48 6441.0 78.0
107 FG2307.ZCE 20221219 1617.0 1628.0 1611.0 1611.0 1578.0 1580.0 1591.0 -48.0 -37.0 453.0 1441.14 6459.0 18.0
108 FG2307.ZCE 20221220 1580.0 1591.0 1570.0 1591.0 1566.0 1583.0 1580.0 -8.0 -11.0 183.0 578.23 6488.0 29.0
109 FG2307.ZCE 20221221 1583.0 1580.0 1584.0 1600.0 1579.0 1596.0 1595.0 16.0 15.0 209.0 666.73 6347.0 -141.0
110 FG2307.ZCE 20221222 1596.0 1595.0 1595.0 1600.0 1578.0 1584.0 1592.0 -11.0 -3.0 332.0 1057.0 6606.0 259.0
111 FG2307.ZCE 20221223 1584.0 1592.0 1587.0 1599.0 1570.0 1595.0 1586.0 3.0 -6.0 148.0 469.53 6690.0 84.0
112 FG2307.ZCE 20221226 1595.0 1586.0 1607.0 1618.0 1597.0 1611.0 1609.0 25.0 23.0 301.0 968.61 6514.0 -176.0
113 FG2307.ZCE 20221227 1611.0 1609.0 1613.0 1665.0 1609.0 1660.0 1626.0 51.0 17.0 1265.0 4114.5 7481.0 967.0
114 FG2307.ZCE 20221228 1660.0 1626.0 1664.0 1691.0 1649.0 1683.0 1672.0 57.0 46.0 208.0 695.47 7493.0 12.0
115 FG2307.ZCE 20221229 1683.0 1672.0 1678.0 1691.0 1668.0 1679.0 1680.0 7.0 8.0 252.0 846.67 7628.0 135.0
116 FG2307.ZCE 20221230 1679.0 1680.0 1680.0 1691.0 1662.0 1690.0 1678.0 10.0 -2.0 1209.0 4057.56 8037.0 409.0
117 FG2307.ZCE 20230103 1690.0 1678.0 1688.0 1713.0 1663.0 1698.0 1692.0 20.0 14.0 285.0 964.48 7993.0 -44.0
118 FG2307.ZCE 20230104 1698.0 1692.0 1690.0 1694.0 1665.0 1690.0 1686.0 -2.0 -6.0 1481.0 4994.77 8090.0 97.0
119 FG2307.ZCE 20230105 1690.0 1686.0 1683.0 1708.0 1677.0 1690.0 1695.0 4.0 9.0 173.0 586.36 8120.0 30.0
120 FG2307.ZCE 20230106 1690.0 1695.0 1695.0 1714.0 1689.0 1714.0 1695.0 19.0 0.0 854.0 2895.8 8853.0 733.0
121 FG2307.ZCE 20230109 1714.0 1695.0 1714.0 1715.0 1691.0 1701.0 1699.0 6.0 4.0 694.0 2358.36 8929.0 76.0
122 FG2307.ZCE 20230110 1701.0 1699.0 1699.0 1708.0 1670.0 1685.0 1692.0 -14.0 -7.0 570.0 1928.49 9274.0 345.0
123 FG2307.ZCE 20230111 1685.0 1692.0 1688.0 1707.0 1679.0 1706.0 1689.0 14.0 -3.0 551.0 1861.47 9703.0 429.0
124 FG2307.ZCE 20230112 1706.0 1689.0 1702.0 1710.0 1694.0 1695.0 1702.0 6.0 13.0 122.0 415.38 9692.0 -11.0
125 FG2307.ZCE 20230113 1695.0 1702.0 1694.0 1710.0 1671.0 1702.0 1696.0 0.0 -6.0 376.0 1275.66 9750.0 58.0
126 FG2307.ZCE 20230116 1702.0 1696.0 1698.0 1700.0 1666.0 1683.0 1687.0 -13.0 -9.0 542.0 1828.32 9923.0 173.0
127 FG2307.ZCE 20230117 1683.0 1687.0 1687.0 1701.0 1680.0 1696.0 1687.0 9.0 0.0 1536.0 5183.29 11198.0 1275.0
128 FG2307.ZCE 20230118 1696.0 1687.0 1702.0 1737.0 1696.0 1733.0 1717.0 46.0 30.0 526.0 1806.22 11180.0 -18.0
129 FG2307.ZCE 20230119 1733.0 1717.0 1737.0 1771.0 1735.0 1746.0 1756.0 29.0 39.0 417.0 1464.12 10965.0 -215.0
130 FG2307.ZCE 20230120 1746.0 1756.0 1749.0 1774.0 1745.0 1764.0 1755.0 8.0 -1.0 205.0 719.44 10957.0 -8.0
131 FG2307.ZCE 20230130 1764.0 1755.0 1773.0 1777.0 1667.0 1674.0 1692.0 -81.0 -63.0 703.0 2379.04 11123.0 166.0
132 FG2307.ZCE 20230131 1674.0 1692.0 1678.0 1683.0 1643.0 1649.0 1661.0 -43.0 -31.0 463.0 1537.99 11439.0 316.0
133 FG2307.ZCE 20230201 1649.0 1661.0 1654.0 1669.0 1628.0 1634.0 1650.0 -27.0 -11.0 7300.0 24091.06 15899.0 4460.0
134 FG2307.ZCE 20230202 1634.0 1650.0 1634.0 1638.0 1596.0 1605.0 1621.0 -45.0 -29.0 10931.0 35430.27 23951.0 8052.0
135 FG2307.ZCE 20230203 1605.0 1621.0 1597.0 1631.0 1594.0 1618.0 1608.0 -3.0 -13.0 9227.0 29668.86 29513.0 5562.0
136 FG2307.ZCE 20230206 1618.0 1608.0 1619.0 1624.0 1592.0 1607.0 1610.0 -1.0 2.0 5694.0 18338.77 32694.0 3181.0
137 FG2307.ZCE 20230207 1607.0 1610.0 1605.0 1605.0 1563.0 1583.0 1585.0 -27.0 -25.0 6964.0 22069.79 36533.0 3839.0
138 FG2307.ZCE 20230208 1583.0 1585.0 1577.0 1581.0 1561.0 1577.0 1572.0 -8.0 -13.0 6692.0 21040.25 38690.0 2157.0
139 FG2307.ZCE 20230209 1577.0 1572.0 1578.0 1582.0 1569.0 1575.0 1575.0 3.0 3.0 6503.0 20478.69 39345.0 655.0
140 FG2307.ZCE 20230210 1575.0 1575.0 1565.0 1585.0 1550.0 1579.0 1574.0 4.0 -1.0 9806.0 30861.37 41900.0 2555.0
141 FG2307.ZCE 20230213 1579.0 1574.0 1588.0 1588.0 1559.0 1568.0 1571.0 -6.0 -3.0 4964.0 15600.61 42693.0 793.0
142 FG2307.ZCE 20230214 1568.0 1571.0 1568.0 1582.0 1545.0 1575.0 1566.0 4.0 -5.0 6234.0 19521.47 44337.0 1644.0
143 FG2307.ZCE 20230215 1575.0 1566.0 1581.0 1593.0 1570.0 1582.0 1579.0 16.0 13.0 6116.0 19317.73 46071.0 1734.0
144 FG2307.ZCE 20230216 1582.0 1579.0 1588.0 1597.0 1580.0 1588.0 1588.0 9.0 9.0 4412.0 14015.01 47311.0 1240.0
145 FG2307.ZCE 20230217 1588.0 1588.0 1588.0 1591.0 1568.0 1575.0 1582.0 -13.0 -6.0 7118.0 22518.85 49579.0 2268.0
146 FG2307.ZCE 20230220 1575.0 1582.0 1567.0 1583.0 1564.0 1577.0 1573.0 -5.0 -9.0 5465.0 17193.18 51358.0 1779.0
147 FG2307.ZCE 20230221 1577.0 1573.0 1571.0 1599.0 1571.0 1594.0 1593.0 21.0 20.0 5980.0 19049.37 52407.0 1049.0
148 FG2307.ZCE 20230222 1594.0 1593.0 1593.0 1593.0 1513.0 1588.0 1584.0 -5.0 -9.0 6236.0 19754.02 54085.0 1678.0
149 FG2307.ZCE 20230223 1588.0 1584.0 1589.0 1601.0 1584.0 1589.0 1591.0 5.0 7.0 5671.0 18045.23 55838.0 1753.0
150 FG2307.ZCE 20230224 1589.0 1591.0 1588.0 1591.0 1561.0 1564.0 1575.0 -27.0 -16.0 7653.0 24102.71 59282.0 3444.0
151 FG2307.ZCE 20230227 1564.0 1575.0 1566.0 1570.0 1554.0 1560.0 1563.0 -15.0 -12.0 5106.0 15963.41 61862.0 2580.0
152 FG2307.ZCE 20230228 1560.0 1563.0 1558.0 1565.0 1557.0 1560.0 1561.0 -3.0 -2.0 4236.0 13222.5 63801.0 1939.0
153 FG2307.ZCE 20230301 1560.0 1561.0 1561.0 1568.0 1544.0 1563.0 1558.0 2.0 -3.0 20416.0 63635.85 73934.0 10133.0
154 FG2307.ZCE 20230302 1563.0 1558.0 1561.0 1577.0 1561.0 1574.0 1571.0 16.0 13.0 21126.0 66369.48 82879.0 8945.0
155 FG2307.ZCE 20230303 1574.0 1571.0 1575.0 1587.0 1572.0 1586.0 1582.0 15.0 11.0 26089.0 82557.86 89279.0 6400.0
156 FG2307.ZCE 20230306 1586.0 1582.0 1581.0 1617.0 1574.0 1616.0 1588.0 34.0 6.0 27524.0 87438.75 93782.0 4503.0
157 FG2307.ZCE 20230307 1616.0 1588.0 1620.0 1632.0 1613.0 1625.0 1624.0 37.0 36.0 25614.0 83174.19 97487.0 3705.0
158 FG2307.ZCE 20230308 1625.0 1624.0 1629.0 1638.0 1608.0 1620.0 1624.0 -4.0 0.0 34061.0 110639.68 101223.0 3736.0
159 FG2307.ZCE 20230309 1620.0 1624.0 1619.0 1626.0 1597.0 1610.0 1606.0 -14.0 -18.0 19128.0 61425.47 101162.0 -61.0
160 FG2307.ZCE 20230310 1610.0 1606.0 1617.0 1646.0 1612.0 1625.0 1630.0 19.0 24.0 40460.0 131913.14 105212.0 4050.0
161 FG2307.ZCE 20230313 1625.0 1630.0 1630.0 1671.0 1625.0 1670.0 1648.0 40.0 18.0 42534.0 140230.28 105886.0 674.0
162 FG2307.ZCE 20230314 1670.0 1648.0 1656.0 1678.0 1652.0 1659.0 1667.0 11.0 19.0 31442.0 104844.76 107215.0 1329.0
163 FG2307.ZCE 20230315 1659.0 1667.0 1666.0 1674.0 1652.0 1658.0 1663.0 -9.0 -4.0 26465.0 88021.97 108699.0 1484.0
164 FG2307.ZCE 20230316 1658.0 1663.0 1649.0 1660.0 1529.0 1570.0 1617.0 -93.0 -46.0 34974.0 113131.14 106744.0 -1955.0
165 FG2307.ZCE 20230317 1570.0 1617.0 1571.0 1599.0 1561.0 1588.0 1578.0 -29.0 -39.0 26222.0 82773.52 108627.0 1883.0
166 FG2307.ZCE 20230320 1588.0 1578.0 1591.0 1615.0 1572.0 1579.0 1598.0 1.0 20.0 27551.0 88029.59 110343.0 1716.0
167 FG2307.ZCE 20230321 1579.0 1598.0 1588.0 1596.0 1580.0 1590.0 1588.0 -8.0 -10.0 25485.0 80945.18 112979.0 2636.0
168 FG2307.ZCE 20230322 1590.0 1588.0 1596.0 1611.0 1588.0 1603.0 1601.0 15.0 13.0 31633.0 101279.9 116203.0 3224.0
169 FG2307.ZCE 20230323 1603.0 1601.0 1605.0 1633.0 1605.0 1627.0 1622.0 26.0 21.0 29284.0 95010.79 118881.0 2678.0
170 FG2307.ZCE 20230324 1627.0 1622.0 1632.0 1637.0 1604.0 1628.0 1621.0 6.0 -1.0 26755.0 86749.14 119280.0 399.0
171 FG2307.ZCE 20230327 1628.0 1621.0 1623.0 1671.0 1616.0 1639.0 1638.0 18.0 17.0 17257.0 56551.06 119339.0 59.0
172 FG2307.ZCE 20230328 1639.0 1638.0 1647.0 1661.0 1633.0 1640.0 1647.0 2.0 9.0 22671.0 74679.94 122648.0 3309.0
173 FG2307.ZCE 20230329 1640.0 1647.0 1643.0 1651.0 1609.0 1624.0 1630.0 -23.0 -17.0 24805.0 80844.66 125915.0 3267.0
174 FG2307.ZCE 20230330 1624.0 1630.0 1623.0 1634.0 1613.0 1631.0 1627.0 1.0 -3.0 15364.0 49983.05 126141.0 226.0
175 FG2307.ZCE 20230331 1631.0 1627.0 1631.0 1636.0 1610.0 1612.0 1621.0 -15.0 -6.0 23211.0 75258.92 126760.0 619.0
176 FG2307.ZCE 20230403 1612.0 1621.0 1612.0 1641.0 1610.0 1633.0 1630.0 12.0 9.0 21461.0 69969.89 126795.0 35.0
177 FG2307.ZCE 20230404 1633.0 1630.0 1627.0 1627.0 1601.0 1617.0 1613.0 -13.0 -17.0 28520.0 92024.23 125876.0 -919.0
178 FG2307.ZCE 20230406 1617.0 1613.0 1617.0 1649.0 1617.0 1624.0 1632.0 11.0 19.0 31359.0 102331.38 130209.0 4333.0
179 FG2307.ZCE 20230407 1624.0 1632.0 1620.0 1644.0 1620.0 1639.0 1636.0 7.0 4.0 33979.0 111192.91 135905.0 5696.0
180 FG2307.ZCE 20230410 1639.0 1636.0 1648.0 1672.0 1634.0 1645.0 1654.0 9.0 18.0 28425.0 94041.33 139115.0 3210.0
181 FG2307.ZCE 20230411 1645.0 1654.0 1645.0 1655.0 1609.0 1629.0 1636.0 -25.0 -18.0 22026.0 72050.74 139952.0 837.0
182 FG2307.ZCE 20230412 1629.0 1636.0 1628.0 1652.0 1619.0 1640.0 1637.0 4.0 1.0 28370.0 92906.36 140887.0 935.0
183 FG2307.ZCE 20230413 1640.0 1637.0 1646.0 1680.0 1642.0 1680.0 1660.0 43.0 23.0 38783.0 128743.23 147121.0 6234.0
184 FG2307.ZCE 20230414 1680.0 1660.0 1684.0 1761.0 1684.0 1754.0 1736.0 94.0 76.0 60067.0 208541.37 157081.0 9960.0
185 FG2307.ZCE 20230417 1754.0 1736.0 1756.0 1825.0 1741.0 1816.0 1783.0 80.0 47.0 68200.0 243176.65 173849.0 16768.0
186 FG2307.ZCE 20230418 1816.0 1783.0 1820.0 1850.0 1803.0 1848.0 1822.0 65.0 39.0 66263.0 241405.44 188526.0 14677.0
187 FG2307.ZCE 20230419 1848.0 1822.0 1852.0 1920.0 1847.0 1887.0 1892.0 65.0 70.0 146144.0 553089.4 211820.0 23294.0
188 FG2307.ZCE 20230420 1887.0 1892.0 1891.0 1977.0 1855.0 1964.0 1913.0 72.0 21.0 144667.0 553628.11 234812.0 22992.0
189 FG2307.ZCE 20230421 1964.0 1913.0 1971.0 2007.0 1862.0 1876.0 1937.0 -37.0 24.0 229279.0 888169.29 226779.0 -8033.0
190 FG2307.ZCE 20230424 1876.0 1937.0 1882.0 1966.0 1850.0 1927.0 1903.0 -10.0 -34.0 173804.0 661437.91 240894.0 14115.0
191 FG2307.ZCE 20230425 1927.0 1903.0 1946.0 2008.0 1931.0 1959.0 1960.0 56.0 57.0 166555.0 652913.0 246763.0 5869.0
192 FG2307.ZCE 20230426 1959.0 1960.0 1939.0 1953.0 1882.0 1912.0 1909.0 -48.0 -51.0 141210.0 539097.76 247201.0 438.0
193 FG2307.ZCE 20230427 1912.0 1909.0 1900.0 1904.0 1840.0 1845.0 1865.0 -64.0 -44.0 154430.0 576036.95 247738.0 537.0
194 FG2307.ZCE 20230428 1845.0 1865.0 1841.0 1905.0 1821.0 1903.0 1870.0 38.0 5.0 177083.0 662337.93 228180.0 -19558.0
195 FG2307.ZCE 20230504 1903.0 1870.0 1890.0 1923.0 1828.0 1841.0 1879.0 -29.0 9.0 135357.0 508656.74 209256.0 -18924.0
196 FG2307.ZCE 20230505 1841.0 1879.0 1850.0 1873.0 1793.0 1830.0 1833.0 -49.0 -46.0 129535.0 474901.85 178197.0 -31059.0
197 FG2307.ZCE 20230508 1830.0 1833.0 1835.0 1859.0 1778.0 1799.0 1811.0 -34.0 -22.0 112410.0 407181.01 162728.0 -15469.0
198 FG2307.ZCE 20230509 1799.0 1811.0 1784.0 1790.0 1742.0 1746.0 1769.0 -65.0 -42.0 88859.0 314346.3 148971.0 -13757.0
199 FG2307.ZCE 20230510 1746.0 1769.0 1746.0 1771.0 1727.0 1761.0 1748.0 -8.0 -21.0 66483.0 232358.29 135086.0 -13885.0
200 FG2307.ZCE 20230511 1761.0 1748.0 1757.0 1797.0 1725.0 1763.0 1764.0 15.0 16.0 84577.0 298402.26 139895.0 4809.0
201 FG2307.ZCE 20230512 1763.0 1764.0 1755.0 1778.0 1732.0 1770.0 1755.0 6.0 -9.0 73326.0 257315.71 132217.0 -7678.0
202 FG2307.ZCE 20230515 1770.0 1755.0 1778.0 1787.0 1646.0 1656.0 1690.0 -99.0 -65.0 132030.0 446269.59 114633.0 -17584.0
203 FG2307.ZCE 20230516 1656.0 1690.0 1651.0 1672.0 1634.0 1657.0 1653.0 -33.0 -37.0 56710.0 187459.85 110507.0 -4126.0
204 FG2307.ZCE 20230517 1657.0 1653.0 1662.0 1747.0 1657.0 1702.0 1703.0 49.0 50.0 89126.0 303613.8 111104.0 597.0
205 FG2307.ZCE 20230518 1702.0 1703.0 1711.0 1736.0 1677.0 1679.0 1709.0 -24.0 6.0 55004.0 188037.73 105020.0 -6084.0
206 FG2307.ZCE 20230519 1679.0 1709.0 1668.0 1686.0 1607.0 1639.0 1652.0 -70.0 -57.0 74887.0 247479.39 101292.0 -3728.0
207 FG2307.ZCE 20230522 1639.0 1652.0 1641.0 1647.0 1556.0 1559.0 1604.0 -93.0 -48.0 94712.0 303863.09 85222.0 -16070.0
208 FG2307.ZCE 20230523 1559.0 1604.0 1569.0 1609.0 1556.0 1569.0 1578.0 -35.0 -26.0 37380.0 117947.46 84065.0 -1157.0
209 FG2307.ZCE 20230524 1569.0 1578.0 1593.0 1633.0 1570.0 1594.0 1597.0 16.0 19.0 73927.0 236161.94 86532.0 2467.0
210 FG2307.ZCE 20230525 1594.0 1597.0 1598.0 1638.0 1573.0 1596.0 1607.0 -1.0 10.0 62697.0 201471.12 83204.0 -3328.0
211 FG2307.ZCE 20230526 1596.0 1607.0 1595.0 1602.0 1557.0 1579.0 1577.0 -28.0 -30.0 65487.0 206517.03 73284.0 -9920.0
212 FG2307.ZCE 20230529 1579.0 1577.0 1580.0 1586.0 1550.0 1563.0 1568.0 -14.0 -9.0 37095.0 116322.64 68995.0 -4289.0
213 FG2307.ZCE 20230530 1563.0 1568.0 1560.0 1570.0 1516.0 1524.0 1542.0 -44.0 -26.0 32147.0 99147.51 64752.0 -4243.0
214 FG2307.ZCE 20230531 1524.0 1542.0 1513.0 1534.0 1506.0 1517.0 1521.0 -25.0 -21.0 24002.0 72999.14 59025.0 -5727.0
215 FG2307.ZCE 20230601 1517.0 1521.0 1520.0 1555.0 1510.0 1550.0 1537.0 29.0 16.0 21410.0 65826.01 50928.0 -8097.0
216 FG2307.ZCE 20230602 1550.0 1537.0 1554.0 1655.0 1542.0 1655.0 1594.0 118.0 57.0 32905.0 104902.6 45121.0 -5807.0
217 FG2307.ZCE 20230605 1655.0 1594.0 1675.0 1698.0 1613.0 1634.0 1656.0 40.0 62.0 34816.0 115295.54 41580.0 -3541.0
218 FG2307.ZCE 20230606 1634.0 1656.0 1624.0 1640.0 1593.0 1614.0 1616.0 -42.0 -40.0 12758.0 41236.64 38397.0 -3183.0
219 FG2307.ZCE 20230607 1614.0 1616.0 1613.0 1646.0 1613.0 1628.0 1628.0 12.0 12.0 12793.0 41649.67 33120.0 -5277.0
220 FG2307.ZCE 20230608 1628.0 1628.0 1639.0 1671.0 1634.0 1661.0 1652.0 33.0 24.0 9636.0 31843.29 32001.0 -1119.0
221 FG2307.ZCE 20230609 1661.0 1652.0 1665.0 1675.0 1643.0 1675.0 1663.0 23.0 11.0 7639.0 25409.72 30036.0 -1965.0
222 FG2307.ZCE 20230612 1675.0 1663.0 1678.0 1700.0 1658.0 1673.0 1684.0 10.0 21.0 10188.0 34308.13 27934.0 -2102.0
223 FG2307.ZCE 20230613 1673.0 1684.0 1672.0 1728.0 1670.0 1727.0 1702.0 43.0 18.0 7861.0 26761.42 26584.0 -1350.0
224 FG2307.ZCE 20230614 1727.0 1702.0 1731.0 1803.0 1716.0 1770.0 1755.0 68.0 53.0 10052.0 35276.93 24969.0 -1615.0
225 FG2307.ZCE 20230615 1770.0 1755.0 1769.0 1778.0 1716.0 1741.0 1749.0 -14.0 -6.0 6084.0 21281.63 23734.0 -1235.0
226 FG2307.ZCE 20230616 1741.0 1749.0 1746.0 1765.0 1695.0 1710.0 1735.0 -39.0 -14.0 7943.0 27558.15 21864.0 -1870.0
227 FG2307.ZCE 20230619 1710.0 1735.0 1708.0 1713.0 1601.0 1611.0 1637.0 -124.0 -98.0 10443.0 34189.58 19252.0 -2612.0
228 FG2307.ZCE 20230620 1611.0 1637.0 1601.0 1622.0 1596.0 1611.0 1610.0 -26.0 -27.0 4302.0 13851.87 17626.0 -1626.0
229 FG2307.ZCE 20230621 1611.0 1610.0 1612.0 1647.0 1607.0 1626.0 1630.0 16.0 20.0 3859.0 12578.77 15561.0 -2065.0
230 FG2307.ZCE 20230626 1626.0 1630.0 1612.0 1648.0 1611.0 1622.0 1619.0 -8.0 -11.0 4527.0 14661.32 13023.0 -2538.0
231 FG2307.ZCE 20230627 1622.0 1619.0 1631.0 1666.0 1618.0 1629.0 1643.0 10.0 24.0 4167.0 13694.01 10722.0 -2301.0
232 FG2307.ZCE 20230628 1629.0 1643.0 1631.0 1642.0 1616.0 1632.0 1629.0 -11.0 -14.0 9720.0 31674.36 3427.0 -7295.0
233 FG2307.ZCE 20230629 1632.0 1629.0 1629.0 1659.0 1621.0 1646.0 1638.0 17.0 9.0 1650.0 5406.96 2840.0 -587.0
234 FG2307.ZCE 20230630 1646.0 1638.0 1638.0 1699.0 1638.0 1687.0 1667.0 49.0 29.0 1223.0 4076.33 2092.0 -748.0
235 FG2307.ZCE 20230703 1687.0 1667.0 1640.0 1739.0 1639.0 1660.0 1660.0 -7.0 -7.0 24.0 79.69 2072.0 -20.0
236 FG2307.ZCE 20230704 1660.0 1660.0 1690.0 1690.0 1639.0 1648.0 1654.0 -12.0 -6.0 110.0 363.77 1963.0 -109.0
237 FG2307.ZCE 20230705 1648.0 1654.0 1641.0 1641.0 1640.0 1640.0 1640.0 -14.0 -14.0 37.0 121.38 1926.0 -37.0
238 FG2307.ZCE 20230706 1640.0 1640.0 1650.0 1655.0 1650.0 1650.0 1650.0 10.0 10.0 654.0 2152.0 1299.0 -627.0
239 FG2307.ZCE 20230707 1650.0 1650.0 1739.0 1739.0 1690.0 1715.0 1697.0 65.0 47.0 41.0 139.17 1299.0 0.0
240 FG2307.ZCE 20230710 1715.0 1697.0 1715.0 1735.0 1690.0 1690.0 1698.0 -7.0 1.0 70.0 237.76 1299.0 0.0
241 FG2307.ZCE 20230711 1690.0 1698.0 1728.0 1733.0 1728.0 1730.0 1730.0 32.0 32.0 65.0 224.92 1339.0 40.0
242 FG2307.ZCE 20230712 1730.0 1730.0 1730.0 0.0 0.0 0.0 1314.0 -25.0
243 FG2307.ZCE 20230713 1730.0 1730.0 0.0 0.0 0.0 1314.0 0.0
244 FG2307.ZCE 20230714 1730.0 1730.0 0.0 900.0 3114.0 0.0 -1314.0