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/FG2312.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
FG2312.ZCE,20221215,,1641.0,1638.0,1707.0,1638.0,1678.0,1678.0,37.0,37.0,32.0,107.38,13.0,,
FG2312.ZCE,20221216,1678.0,1678.0,1692.0,1700.0,1663.0,1684.0,1682.0,6.0,4.0,39.0,131.21,23.0,10.0,
FG2312.ZCE,20221219,1684.0,1682.0,1683.0,1683.0,1654.0,1659.0,1669.0,-23.0,-13.0,122.0,407.31,76.0,53.0,
FG2312.ZCE,20221220,1659.0,1669.0,1652.0,1672.0,1650.0,1665.0,1663.0,-4.0,-6.0,38.0,126.37,88.0,12.0,
FG2312.ZCE,20221221,1665.0,1663.0,1675.0,1680.0,1670.0,1680.0,1675.0,17.0,12.0,23.0,77.07,88.0,0.0,
FG2312.ZCE,20221222,1680.0,1675.0,1688.0,1688.0,1661.0,1661.0,1668.0,-14.0,-7.0,144.0,480.34,214.0,126.0,
FG2312.ZCE,20221223,1661.0,1668.0,1677.0,1678.0,1657.0,1673.0,1667.0,5.0,-1.0,32.0,106.68,216.0,2.0,
FG2312.ZCE,20221226,1673.0,1667.0,1678.0,1695.0,1676.0,1684.0,1691.0,17.0,24.0,2191.0,7410.11,2382.0,2166.0,
FG2312.ZCE,20221227,1684.0,1691.0,1692.0,1730.0,1692.0,1722.0,1722.0,31.0,31.0,225.0,774.68,2570.0,188.0,
FG2312.ZCE,20221228,1722.0,1722.0,1725.0,1755.0,1725.0,1750.0,1742.0,28.0,20.0,42.0,146.31,2576.0,6.0,
FG2312.ZCE,20221229,1750.0,1742.0,1742.0,1759.0,1735.0,1749.0,1742.0,7.0,0.0,2557.0,8908.99,5088.0,2512.0,
FG2312.ZCE,20221230,1749.0,1742.0,1742.0,1750.0,1726.0,1738.0,1737.0,-4.0,-5.0,4304.0,14955.32,9017.0,3929.0,
FG2312.ZCE,20230103,1738.0,1737.0,1731.0,1759.0,1714.0,1742.0,1744.0,5.0,7.0,51.0,177.94,9024.0,7.0,
FG2312.ZCE,20230104,1742.0,1744.0,1739.0,1744.0,1716.0,1734.0,1731.0,-10.0,-13.0,54.0,186.99,9020.0,-4.0,
FG2312.ZCE,20230105,1734.0,1731.0,1745.0,1745.0,1728.0,1736.0,1735.0,5.0,4.0,861.0,2987.5,9719.0,699.0,
FG2312.ZCE,20230106,1736.0,1735.0,1746.0,1749.0,1731.0,1749.0,1734.0,14.0,-1.0,128.0,443.82,9825.0,106.0,
FG2312.ZCE,20230109,1749.0,1734.0,1734.0,1753.0,1734.0,1744.0,1735.0,10.0,1.0,288.0,999.41,9580.0,-245.0,
FG2312.ZCE,20230110,1744.0,1735.0,1741.0,1746.0,1721.0,1726.0,1726.0,-9.0,-9.0,165.0,569.63,9473.0,-107.0,
FG2312.ZCE,20230111,1726.0,1726.0,1721.0,1746.0,1720.0,1741.0,1725.0,15.0,-1.0,188.0,648.66,9613.0,140.0,
FG2312.ZCE,20230112,1741.0,1725.0,1747.0,1750.0,1738.0,1740.0,1743.0,15.0,18.0,38.0,132.47,9622.0,9.0,
FG2312.ZCE,20230113,1740.0,1743.0,1735.0,1748.0,1723.0,1745.0,1735.0,2.0,-8.0,110.0,381.77,9653.0,31.0,
FG2312.ZCE,20230116,1745.0,1735.0,1738.0,1744.0,1720.0,1733.0,1732.0,-2.0,-3.0,99.0,342.94,9641.0,-12.0,
FG2312.ZCE,20230117,1733.0,1732.0,1724.0,1732.0,1716.0,1731.0,1725.0,-1.0,-7.0,108.0,372.53,9659.0,18.0,
FG2312.ZCE,20230118,1731.0,1725.0,1734.0,1757.0,1734.0,1754.0,1747.0,29.0,22.0,59.0,206.18,9672.0,13.0,
FG2312.ZCE,20230119,1754.0,1747.0,1762.0,1787.0,1759.0,1769.0,1771.0,22.0,24.0,274.0,970.44,9447.0,-225.0,
FG2312.ZCE,20230120,1769.0,1771.0,1774.0,1796.0,1773.0,1796.0,1778.0,25.0,7.0,62.0,220.51,9446.0,-1.0,
FG2312.ZCE,20230130,1796.0,1778.0,1809.0,1809.0,1707.0,1712.0,1740.0,-66.0,-38.0,165.0,574.35,9541.0,95.0,
FG2312.ZCE,20230131,1712.0,1740.0,1711.0,1723.0,1683.0,1688.0,1702.0,-52.0,-38.0,104.0,353.94,9576.0,35.0,
FG2312.ZCE,20230201,1688.0,1702.0,1692.0,1709.0,1671.0,1679.0,1689.0,-23.0,-13.0,87.0,293.84,9584.0,8.0,
FG2312.ZCE,20230202,1679.0,1689.0,1684.0,1684.0,1638.0,1643.0,1671.0,-46.0,-18.0,820.0,2740.36,10102.0,518.0,
FG2312.ZCE,20230203,1643.0,1671.0,1640.0,1666.0,1630.0,1659.0,1647.0,-12.0,-24.0,115.0,378.79,10099.0,-3.0,
FG2312.ZCE,20230206,1659.0,1647.0,1659.0,1667.0,1637.0,1644.0,1649.0,-3.0,2.0,124.0,409.0,10050.0,-49.0,
FG2312.ZCE,20230207,1644.0,1649.0,1640.0,1640.0,1604.0,1608.0,1624.0,-41.0,-25.0,269.0,873.71,9916.0,-134.0,
FG2312.ZCE,20230208,1608.0,1624.0,1607.0,1613.0,1595.0,1610.0,1606.0,-14.0,-18.0,110.0,353.24,9893.0,-23.0,
FG2312.ZCE,20230209,1610.0,1606.0,1615.0,1617.0,1602.0,1609.0,1610.0,3.0,4.0,42.0,135.26,9892.0,-1.0,
FG2312.ZCE,20230210,1609.0,1610.0,1610.0,1614.0,1578.0,1606.0,1597.0,-4.0,-13.0,69.0,220.41,9884.0,-8.0,
FG2312.ZCE,20230213,1606.0,1597.0,1604.0,1605.0,1581.0,1588.0,1594.0,-9.0,-3.0,80.0,255.03,9894.0,10.0,
FG2312.ZCE,20230214,1588.0,1594.0,1588.0,1600.0,1570.0,1595.0,1579.0,1.0,-15.0,10661.0,33664.81,9899.0,5.0,
FG2312.ZCE,20230215,1595.0,1579.0,1603.0,1616.0,1594.0,1600.0,1605.0,21.0,26.0,43.0,138.06,9903.0,4.0,
FG2312.ZCE,20230216,1600.0,1605.0,1608.0,1617.0,1602.0,1602.0,1610.0,-3.0,5.0,27.0,86.95,9904.0,1.0,
FG2312.ZCE,20230217,1602.0,1610.0,1611.0,1613.0,1592.0,1597.0,1604.0,-13.0,-6.0,32.0,102.62,9909.0,5.0,
FG2312.ZCE,20230220,1597.0,1604.0,1595.0,1608.0,1593.0,1608.0,1599.0,4.0,-5.0,38.0,121.49,9916.0,7.0,
FG2312.ZCE,20230221,1608.0,1599.0,1611.0,1628.0,1609.0,1628.0,1619.0,29.0,20.0,661.0,2140.37,9311.0,-605.0,
FG2312.ZCE,20230222,1628.0,1619.0,1620.0,1632.0,1615.0,1627.0,1625.0,8.0,6.0,149.0,484.29,9418.0,107.0,
FG2312.ZCE,20230223,1627.0,1625.0,1624.0,1637.0,1622.0,1624.0,1632.0,-1.0,7.0,261.0,851.98,9644.0,226.0,
FG2312.ZCE,20230224,1624.0,1632.0,1634.0,1634.0,1602.0,1606.0,1615.0,-26.0,-17.0,28.0,90.41,9643.0,-1.0,
FG2312.ZCE,20230227,1606.0,1615.0,1604.0,1609.0,1599.0,1599.0,1603.0,-16.0,-12.0,37.0,118.63,9645.0,2.0,
FG2312.ZCE,20230228,1599.0,1603.0,1597.0,1601.0,1594.0,1597.0,1597.0,-6.0,-6.0,33.0,105.41,9657.0,12.0,
FG2312.ZCE,20230301,1597.0,1597.0,1601.0,1603.0,1581.0,1599.0,1596.0,2.0,-1.0,154.0,491.63,9697.0,40.0,
FG2312.ZCE,20230302,1599.0,1596.0,1602.0,1610.0,1602.0,1608.0,1608.0,12.0,12.0,43.0,138.28,9702.0,5.0,
FG2312.ZCE,20230303,1608.0,1608.0,1609.0,1620.0,1602.0,1614.0,1610.0,6.0,2.0,126.0,405.63,9749.0,47.0,
FG2312.ZCE,20230306,1614.0,1610.0,1613.0,1637.0,1607.0,1637.0,1617.0,27.0,7.0,82.0,265.26,9758.0,9.0,
FG2312.ZCE,20230307,1637.0,1617.0,1641.0,1650.0,1638.0,1645.0,1645.0,28.0,28.0,171.0,562.58,9717.0,-41.0,
FG2312.ZCE,20230308,1645.0,1645.0,1648.0,1656.0,1630.0,1642.0,1647.0,-3.0,2.0,55.0,181.17,9716.0,-1.0,
FG2312.ZCE,20230309,1642.0,1647.0,1637.0,1638.0,1620.0,1631.0,1631.0,-16.0,-16.0,735.0,2397.82,10244.0,528.0,
FG2312.ZCE,20230310,1631.0,1631.0,1632.0,1666.0,1632.0,1652.0,1654.0,21.0,23.0,352.0,1164.67,10399.0,155.0,
FG2312.ZCE,20230313,1652.0,1654.0,1655.0,1678.0,1649.0,1674.0,1664.0,20.0,10.0,46.0,153.1,10408.0,9.0,
FG2312.ZCE,20230314,1674.0,1664.0,1665.0,1678.0,1647.0,1651.0,1653.0,-13.0,-11.0,633.0,2093.33,10921.0,513.0,
FG2312.ZCE,20230315,1651.0,1653.0,1653.0,1667.0,1635.0,1641.0,1651.0,-12.0,-2.0,98.0,323.61,10931.0,10.0,
FG2312.ZCE,20230316,1641.0,1651.0,1634.0,1642.0,1568.0,1568.0,1601.0,-83.0,-50.0,477.0,1527.46,11111.0,180.0,
FG2312.ZCE,20230317,1568.0,1601.0,1565.0,1595.0,1561.0,1581.0,1573.0,-20.0,-28.0,149.0,468.82,11183.0,72.0,
FG2312.ZCE,20230320,1581.0,1573.0,1590.0,1601.0,1560.0,1564.0,1583.0,-9.0,10.0,160.0,506.62,11176.0,-7.0,
FG2312.ZCE,20230321,1564.0,1583.0,1570.0,1578.0,1563.0,1566.0,1569.0,-17.0,-14.0,126.0,395.26,11231.0,55.0,
FG2312.ZCE,20230322,1566.0,1569.0,1575.0,1586.0,1552.0,1562.0,1565.0,-7.0,-4.0,193.0,603.99,11142.0,-89.0,
FG2312.ZCE,20230323,1562.0,1565.0,1569.0,1572.0,1555.0,1563.0,1564.0,-2.0,-1.0,79.0,247.1,11149.0,7.0,
FG2312.ZCE,20230324,1563.0,1564.0,1567.0,1574.0,1550.0,1574.0,1563.0,10.0,-1.0,200.0,625.21,11182.0,33.0,
FG2312.ZCE,20230327,1574.0,1563.0,1574.0,1594.0,1566.0,1586.0,1585.0,23.0,22.0,167.0,529.3,11165.0,-17.0,
FG2312.ZCE,20230328,1586.0,1585.0,1593.0,1616.0,1586.0,1611.0,1606.0,26.0,21.0,120.0,385.35,11182.0,17.0,
FG2312.ZCE,20230329,1611.0,1606.0,1613.0,1618.0,1592.0,1602.0,1607.0,-4.0,1.0,159.0,511.03,11173.0,-9.0,
FG2312.ZCE,20230330,1602.0,1607.0,1600.0,1620.0,1600.0,1610.0,1613.0,3.0,6.0,67.0,216.2,11144.0,-29.0,
FG2312.ZCE,20230331,1610.0,1613.0,1606.0,1606.0,1582.0,1584.0,1598.0,-29.0,-15.0,612.0,1955.42,10642.0,-502.0,
FG2312.ZCE,20230403,1584.0,1598.0,1583.0,1606.0,1583.0,1592.0,1599.0,-6.0,1.0,651.0,2081.37,11129.0,487.0,
FG2312.ZCE,20230404,1592.0,1599.0,1613.0,1615.0,1567.0,1574.0,1577.0,-25.0,-22.0,195.0,614.92,11092.0,-37.0,
FG2312.ZCE,20230406,1574.0,1577.0,1586.0,1607.0,1585.0,1593.0,1595.0,16.0,18.0,265.0,845.18,11211.0,119.0,
FG2312.ZCE,20230407,1593.0,1595.0,1597.0,1609.0,1594.0,1605.0,1602.0,10.0,7.0,93.0,297.96,11214.0,3.0,
FG2312.ZCE,20230410,1605.0,1602.0,1615.0,1626.0,1590.0,1597.0,1608.0,-5.0,6.0,443.0,1424.75,10940.0,-274.0,
FG2312.ZCE,20230411,1597.0,1608.0,1605.0,1605.0,1561.0,1585.0,1576.0,-23.0,-32.0,392.0,1235.59,11100.0,160.0,
FG2312.ZCE,20230412,1585.0,1576.0,1592.0,1592.0,1566.0,1578.0,1576.0,2.0,0.0,187.0,589.43,11099.0,-1.0,
FG2312.ZCE,20230413,1578.0,1576.0,1593.0,1593.0,1573.0,1590.0,1581.0,14.0,5.0,335.0,1059.14,11020.0,-79.0,
FG2312.ZCE,20230414,1590.0,1581.0,1593.0,1623.0,1586.0,1620.0,1605.0,39.0,24.0,337.0,1081.79,11042.0,22.0,
FG2312.ZCE,20230417,1620.0,1605.0,1621.0,1666.0,1613.0,1664.0,1657.0,59.0,52.0,1012.0,3352.97,11368.0,326.0,
FG2312.ZCE,20230418,1664.0,1657.0,1659.0,1673.0,1644.0,1668.0,1660.0,11.0,3.0,204.0,677.14,11330.0,-38.0,
FG2312.ZCE,20230419,1668.0,1660.0,1670.0,1708.0,1669.0,1677.0,1688.0,17.0,28.0,530.0,1789.11,11317.0,-13.0,
FG2312.ZCE,20230420,1677.0,1688.0,1667.0,1744.0,1666.0,1734.0,1691.0,46.0,3.0,697.0,2357.22,11385.0,68.0,
FG2312.ZCE,20230421,1734.0,1691.0,1747.0,1799.0,1695.0,1702.0,1751.0,11.0,60.0,1399.0,4899.72,11624.0,239.0,
FG2312.ZCE,20230424,1702.0,1751.0,1705.0,1758.0,1669.0,1729.0,1716.0,-22.0,-35.0,718.0,2463.57,11615.0,-9.0,
FG2312.ZCE,20230425,1729.0,1716.0,1734.0,1764.0,1692.0,1708.0,1722.0,-8.0,6.0,712.0,2451.9,11649.0,34.0,
FG2312.ZCE,20230426,1708.0,1722.0,1692.0,1702.0,1661.0,1676.0,1681.0,-46.0,-41.0,627.0,2108.19,11460.0,-189.0,
FG2312.ZCE,20230427,1676.0,1681.0,1674.0,1677.0,1622.0,1624.0,1647.0,-57.0,-34.0,383.0,1261.23,11420.0,-40.0,
FG2312.ZCE,20230428,1624.0,1647.0,1629.0,1660.0,1604.0,1655.0,1633.0,8.0,-14.0,451.0,1472.9,11568.0,148.0,
FG2312.ZCE,20230504,1655.0,1633.0,1644.0,1659.0,1608.0,1614.0,1635.0,-19.0,2.0,787.0,2572.96,11611.0,43.0,
FG2312.ZCE,20230505,1614.0,1635.0,1628.0,1631.0,1586.0,1628.0,1611.0,-7.0,-24.0,331.0,1066.19,11614.0,3.0,
FG2312.ZCE,20230508,1628.0,1611.0,1627.0,1661.0,1605.0,1632.0,1626.0,21.0,15.0,447.0,1453.79,11606.0,-8.0,
FG2312.ZCE,20230509,1632.0,1626.0,1627.0,1633.0,1589.0,1591.0,1606.0,-35.0,-20.0,661.0,2123.49,11533.0,-73.0,
FG2312.ZCE,20230510,1591.0,1606.0,1596.0,1606.0,1586.0,1591.0,1592.0,-15.0,-14.0,729.0,2321.59,11333.0,-200.0,
FG2312.ZCE,20230511,1591.0,1592.0,1601.0,1608.0,1567.0,1573.0,1581.0,-19.0,-11.0,1534.0,4851.44,11142.0,-191.0,
FG2312.ZCE,20230512,1573.0,1581.0,1563.0,1575.0,1543.0,1566.0,1559.0,-15.0,-22.0,180.0,561.28,11148.0,6.0,
FG2312.ZCE,20230515,1566.0,1559.0,1544.0,1580.0,1510.0,1520.0,1540.0,-39.0,-19.0,797.0,2454.75,11128.0,-20.0,
FG2312.ZCE,20230516,1520.0,1540.0,1523.0,1527.0,1506.0,1513.0,1517.0,-27.0,-23.0,641.0,1945.32,11103.0,-25.0,
FG2312.ZCE,20230517,1513.0,1517.0,1520.0,1563.0,1518.0,1548.0,1545.0,31.0,28.0,1197.0,3698.8,11145.0,42.0,
FG2312.ZCE,20230518,1548.0,1545.0,1555.0,1576.0,1537.0,1540.0,1566.0,-5.0,21.0,1224.0,3834.04,11606.0,461.0,
FG2312.ZCE,20230519,1540.0,1566.0,1534.0,1539.0,1480.0,1499.0,1507.0,-67.0,-59.0,681.0,2053.02,11506.0,-100.0,
FG2312.ZCE,20230522,1499.0,1507.0,1493.0,1500.0,1398.0,1399.0,1427.0,-108.0,-80.0,1394.0,3979.38,11956.0,450.0,
FG2312.ZCE,20230523,1399.0,1427.0,1420.0,1441.0,1374.0,1382.0,1399.0,-45.0,-28.0,716.0,2003.3,12049.0,93.0,
FG2312.ZCE,20230524,1382.0,1399.0,1391.0,1392.0,1344.0,1358.0,1366.0,-41.0,-33.0,1795.0,4905.36,12513.0,464.0,
FG2312.ZCE,20230525,1358.0,1366.0,1365.0,1387.0,1359.0,1377.0,1371.0,11.0,5.0,1683.0,4614.07,13459.0,946.0,
FG2312.ZCE,20230526,1377.0,1371.0,1371.0,1394.0,1335.0,1381.0,1363.0,10.0,-8.0,938.0,2556.67,13610.0,151.0,
FG2312.ZCE,20230529,1381.0,1363.0,1399.0,1405.0,1369.0,1385.0,1387.0,22.0,24.0,1512.0,4194.67,14180.0,570.0,
FG2312.ZCE,20230530,1385.0,1387.0,1381.0,1390.0,1338.0,1340.0,1360.0,-47.0,-27.0,1403.0,3815.82,14935.0,755.0,
FG2312.ZCE,20230531,1340.0,1360.0,1339.0,1342.0,1318.0,1329.0,1327.0,-31.0,-33.0,1613.0,4281.4,15065.0,130.0,
FG2312.ZCE,20230601,1329.0,1327.0,1322.0,1360.0,1321.0,1358.0,1345.0,31.0,18.0,2651.0,7133.15,15104.0,39.0,
FG2312.ZCE,20230602,1358.0,1345.0,1366.0,1453.0,1353.0,1446.0,1400.0,101.0,55.0,2994.0,8381.39,15289.0,185.0,
FG2312.ZCE,20230605,1446.0,1400.0,1450.0,1486.0,1413.0,1432.0,1450.0,32.0,50.0,2291.0,6642.18,15758.0,469.0,
FG2312.ZCE,20230606,1432.0,1450.0,1421.0,1438.0,1402.0,1422.0,1424.0,-28.0,-26.0,1192.0,3394.51,15957.0,199.0,
FG2312.ZCE,20230607,1422.0,1424.0,1430.0,1448.0,1414.0,1426.0,1431.0,2.0,7.0,1907.0,5456.66,16587.0,630.0,
FG2312.ZCE,20230608,1426.0,1431.0,1436.0,1461.0,1427.0,1448.0,1445.0,17.0,14.0,1492.0,4312.61,16914.0,327.0,
FG2312.ZCE,20230609,1448.0,1445.0,1452.0,1461.0,1440.0,1461.0,1454.0,16.0,9.0,839.0,2439.27,16875.0,-39.0,
FG2312.ZCE,20230612,1461.0,1454.0,1474.0,1484.0,1442.0,1448.0,1460.0,-6.0,6.0,1060.0,3094.87,16857.0,-18.0,
FG2312.ZCE,20230613,1448.0,1460.0,1446.0,1493.0,1446.0,1493.0,1471.0,33.0,11.0,1003.0,2951.42,16572.0,-285.0,
FG2312.ZCE,20230614,1493.0,1471.0,1494.0,1543.0,1487.0,1515.0,1513.0,44.0,42.0,1586.0,4799.87,16605.0,33.0,
FG2312.ZCE,20230615,1515.0,1513.0,1521.0,1521.0,1466.0,1493.0,1497.0,-20.0,-16.0,881.0,2636.91,16258.0,-347.0,
FG2312.ZCE,20230616,1493.0,1497.0,1498.0,1520.0,1488.0,1501.0,1505.0,4.0,8.0,1092.0,3287.48,16289.0,31.0,
FG2312.ZCE,20230619,1501.0,1505.0,1495.0,1502.0,1420.0,1431.0,1453.0,-74.0,-52.0,2321.0,6744.84,16314.0,25.0,
FG2312.ZCE,20230620,1431.0,1453.0,1428.0,1436.0,1413.0,1421.0,1426.0,-32.0,-27.0,1599.0,4560.23,16353.0,39.0,
FG2312.ZCE,20230621,1421.0,1426.0,1421.0,1430.0,1397.0,1407.0,1415.0,-19.0,-11.0,857.0,2424.61,16190.0,-163.0,
FG2312.ZCE,20230626,1407.0,1415.0,1388.0,1410.0,1374.0,1386.0,1393.0,-29.0,-22.0,719.0,2002.59,16291.0,101.0,
FG2312.ZCE,20230627,1386.0,1393.0,1391.0,1419.0,1375.0,1401.0,1400.0,8.0,7.0,1567.0,4387.11,16258.0,-33.0,
FG2312.ZCE,20230628,1401.0,1400.0,1403.0,1408.0,1388.0,1399.0,1399.0,-1.0,-1.0,1242.0,3475.92,16134.0,-124.0,
FG2312.ZCE,20230629,1399.0,1399.0,1399.0,1412.0,1390.0,1410.0,1401.0,11.0,2.0,1322.0,3704.16,16169.0,35.0,
FG2312.ZCE,20230630,1410.0,1401.0,1415.0,1446.0,1410.0,1422.0,1431.0,21.0,30.0,2414.0,6908.62,16180.0,11.0,
FG2312.ZCE,20230703,1422.0,1431.0,1425.0,1433.0,1416.0,1427.0,1425.0,-4.0,-6.0,5014.0,14294.15,19309.0,3129.0,
FG2312.ZCE,20230704,1427.0,1425.0,1437.0,1457.0,1429.0,1450.0,1444.0,25.0,19.0,8021.0,23171.91,24569.0,5260.0,
FG2312.ZCE,20230705,1450.0,1444.0,1454.0,1458.0,1434.0,1444.0,1445.0,0.0,1.0,8010.0,23148.21,30468.0,5899.0,
FG2312.ZCE,20230706,1444.0,1445.0,1446.0,1448.0,1427.0,1437.0,1438.0,-8.0,-7.0,10057.0,28918.24,37812.0,7344.0,
FG2312.ZCE,20230707,1437.0,1438.0,1434.0,1459.0,1431.0,1448.0,1445.0,10.0,7.0,12678.0,36649.59,45412.0,7600.0,
FG2312.ZCE,20230710,1448.0,1445.0,1448.0,1460.0,1437.0,1440.0,1447.0,-5.0,2.0,10055.0,29090.63,51010.0,5598.0,
FG2312.ZCE,20230711,1440.0,1447.0,1449.0,1479.0,1446.0,1464.0,1465.0,17.0,18.0,10384.0,30429.52,57076.0,6066.0,
FG2312.ZCE,20230712,1464.0,1465.0,1464.0,1479.0,1460.0,1473.0,1472.0,8.0,7.0,9171.0,26990.84,61572.0,4496.0,
FG2312.ZCE,20230713,1473.0,1472.0,1475.0,1482.0,1444.0,1468.0,1465.0,-4.0,-7.0,10405.0,30494.75,65071.0,3499.0,
FG2312.ZCE,20230714,1468.0,1465.0,1469.0,1515.0,1467.0,1508.0,1489.0,43.0,24.0,11206.0,33378.66,70270.0,5199.0,
FG2312.ZCE,20230717,1508.0,1489.0,1512.0,1516.0,1462.0,1464.0,1492.0,-25.0,3.0,17301.0,51617.84,75651.0,5381.0,
FG2312.ZCE,20230718,1464.0,1492.0,1475.0,1504.0,1468.0,1498.0,1486.0,6.0,-6.0,6616.0,19657.45,77826.0,2175.0,
FG2312.ZCE,20230719,1498.0,1486.0,1503.0,1556.0,1500.0,1545.0,1533.0,59.0,47.0,19244.0,59018.07,80045.0,2219.0,
FG2312.ZCE,20230720,1545.0,1533.0,1552.0,1573.0,1510.0,1519.0,1538.0,-14.0,5.0,19850.0,61062.93,86747.0,6702.0,
FG2312.ZCE,20230721,1519.0,1538.0,1525.0,1532.0,1491.0,1507.0,1514.0,-31.0,-24.0,13296.0,40256.43,91031.0,4284.0,
FG2312.ZCE,20230724,1507.0,1514.0,1510.0,1528.0,1465.0,1470.0,1491.0,-44.0,-23.0,11634.0,34683.49,95336.0,4305.0,
FG2312.ZCE,20230725,1470.0,1491.0,1488.0,1522.0,1473.0,1507.0,1501.0,16.0,10.0,14085.0,42285.43,100697.0,5361.0,
FG2312.ZCE,20230726,1507.0,1501.0,1505.0,1587.0,1503.0,1555.0,1546.0,54.0,45.0,32023.0,99031.7,105823.0,5126.0,
FG2312.ZCE,20230727,1555.0,1546.0,1548.0,1615.0,1536.0,1578.0,1583.0,32.0,37.0,32465.0,102798.76,108918.0,3095.0,
FG2312.ZCE,20230728,1578.0,1583.0,1573.0,1597.0,1545.0,1569.0,1570.0,-14.0,-13.0,21495.0,67514.28,112846.0,3928.0,
FG2312.ZCE,20230731,1569.0,1570.0,1568.0,1609.0,1557.0,1603.0,1588.0,33.0,18.0,24080.0,76489.58,118837.0,5991.0,
FG2312.ZCE,20230801,1603.0,1588.0,1610.0,1707.0,1607.0,1707.0,1654.0,119.0,66.0,47579.0,157389.77,113442.0,-5395.0,
FG2312.ZCE,20230802,1707.0,1654.0,1700.0,1717.0,1670.0,1682.0,1696.0,28.0,42.0,28522.0,96759.3,116338.0,2896.0,
FG2312.ZCE,20230803,1682.0,1696.0,1687.0,1708.0,1629.0,1652.0,1667.0,-44.0,-29.0,30006.0,100028.93,120347.0,4009.0,
FG2312.ZCE,20230804,1652.0,1667.0,1663.0,1707.0,1663.0,1679.0,1683.0,12.0,16.0,17495.0,58896.16,122597.0,2250.0,
FG2312.ZCE,20230807,1679.0,1683.0,1679.0,1693.0,1605.0,1610.0,1627.0,-73.0,-56.0,20736.0,67478.64,125597.0,3000.0,
FG2312.ZCE,20230808,1610.0,1627.0,1612.0,1618.0,1568.0,1579.0,1587.0,-48.0,-40.0,26512.0,84153.89,130220.0,4623.0,
FG2312.ZCE,20230809,1579.0,1587.0,1570.0,1604.0,1565.0,1585.0,1584.0,-2.0,-3.0,19639.0,62196.99,131373.0,1153.0,
FG2312.ZCE,20230810,1585.0,1584.0,1577.0,1617.0,1572.0,1584.0,1591.0,0.0,7.0,23093.0,73474.28,134959.0,3586.0,
FG2312.ZCE,20230811,1584.0,1591.0,1584.0,1639.0,1575.0,1635.0,1609.0,44.0,18.0,24204.0,77910.35,138304.0,3345.0,
FG2312.ZCE,20230814,1635.0,1609.0,1640.0,1645.0,1589.0,1621.0,1612.0,12.0,3.0,24479.0,78912.93,139570.0,1266.0,
FG2312.ZCE,20230815,1621.0,1612.0,1621.0,1632.0,1593.0,1608.0,1612.0,-4.0,0.0,19892.0,64151.62,140235.0,665.0,
FG2312.ZCE,20230816,1608.0,1612.0,1604.0,1623.0,1574.0,1603.0,1598.0,-9.0,-14.0,19509.0,62331.55,142294.0,2059.0,
FG2312.ZCE,20230817,1603.0,1598.0,1608.0,1648.0,1599.0,1642.0,1621.0,44.0,23.0,23670.0,76749.19,146310.0,4016.0,
FG2312.ZCE,20230818,1642.0,1621.0,1650.0,1677.0,1612.0,1628.0,1640.0,7.0,19.0,25679.0,84219.15,150121.0,3811.0,
FG2312.ZCE,20230821,1628.0,1640.0,1623.0,1735.0,1601.0,1719.0,1671.0,79.0,31.0,51036.0,170524.66,151225.0,1104.0,
FG2312.ZCE,20230822,1719.0,1671.0,1710.0,1720.0,1645.0,1664.0,1677.0,-7.0,6.0,46779.0,156928.56,157005.0,5780.0,
FG2312.ZCE,20230823,1664.0,1677.0,1677.0,1710.0,1658.0,1671.0,1685.0,-6.0,8.0,29646.0,99881.99,158968.0,1963.0,
FG2312.ZCE,20230824,1671.0,1685.0,1680.0,1718.0,1667.0,1669.0,1694.0,-16.0,9.0,38884.0,131704.4,169148.0,10180.0,
FG2312.ZCE,20230825,1669.0,1694.0,1668.0,1684.0,1639.0,1669.0,1667.0,-25.0,-27.0,34417.0,114749.31,174632.0,5484.0,
FG2312.ZCE,20230828,1669.0,1667.0,1670.0,1706.0,1614.0,1626.0,1661.0,-41.0,-6.0,30449.0,101140.86,178165.0,3533.0,
FG2312.ZCE,20230829,1626.0,1661.0,1630.0,1648.0,1606.0,1631.0,1628.0,-30.0,-33.0,29734.0,96786.53,182545.0,4380.0,
FG2312.ZCE,20230830,1631.0,1628.0,1635.0,1759.0,1635.0,1759.0,1708.0,131.0,80.0,49666.0,169620.51,183186.0,641.0,
FG2312.ZCE,20230831,1759.0,1708.0,1798.0,1863.0,1783.0,1826.0,1828.0,118.0,120.0,76782.0,280711.96,178710.0,-4476.0,
FG2312.ZCE,20230901,1826.0,1828.0,1844.0,1916.0,1803.0,1880.0,1859.0,52.0,31.0,74789.0,278047.92,174646.0,-4064.0,
FG2312.ZCE,20230904,1880.0,1859.0,1888.0,1912.0,1803.0,1813.0,1857.0,-46.0,-2.0,80397.0,298530.92,181248.0,6602.0,
FG2312.ZCE,20230905,1813.0,1857.0,1810.0,1853.0,1806.0,1822.0,1830.0,-35.0,-27.0,42286.0,154791.81,184438.0,3190.0,
FG2312.ZCE,20230906,1822.0,1830.0,1816.0,1850.0,1782.0,1846.0,1825.0,16.0,-5.0,44780.0,163405.82,170501.0,-13937.0,
FG2312.ZCE,20230907,1846.0,1825.0,1848.0,1856.0,1792.0,1812.0,1824.0,-13.0,-1.0,37237.0,135867.48,164290.0,-6211.0,
FG2312.ZCE,20230908,1812.0,1824.0,1805.0,1836.0,1755.0,1760.0,1805.0,-64.0,-19.0,39306.0,141913.29,163007.0,-1283.0,
FG2312.ZCE,20230911,1760.0,1805.0,1768.0,1836.0,1747.0,1814.0,1795.0,9.0,-10.0,25981.0,93274.62,162472.0,-535.0,
FG2312.ZCE,20230912,1814.0,1795.0,1810.0,1839.0,1794.0,1828.0,1818.0,33.0,23.0,31332.0,113923.08,168732.0,6260.0,
FG2312.ZCE,20230913,1828.0,1818.0,1835.0,1835.0,1754.0,1768.0,1789.0,-50.0,-29.0,38504.0,137739.11,166551.0,-2181.0,
FG2312.ZCE,20230914,1768.0,1789.0,1776.0,1796.0,1762.0,1782.0,1782.0,-7.0,-7.0,23299.0,83030.66,166376.0,-175.0,
FG2312.ZCE,20230915,1782.0,1782.0,1797.0,1804.0,1736.0,1778.0,1776.0,-4.0,-6.0,28440.0,100995.73,167893.0,1517.0,
FG2312.ZCE,20230918,1778.0,1776.0,1778.0,1792.0,1748.0,1786.0,1772.0,10.0,-4.0,17293.0,61285.36,169652.0,1759.0,
FG2312.ZCE,20230919,1786.0,1772.0,1790.0,1827.0,1781.0,1800.0,1803.0,28.0,31.0,19104.0,68890.43,169817.0,165.0,
FG2312.ZCE,20230920,1800.0,1803.0,1799.0,1827.0,1766.0,1793.0,1799.0,-10.0,-4.0,19695.0,70871.02,171753.0,1936.0,
FG2312.ZCE,20230921,1793.0,1799.0,1803.0,1803.0,1755.0,1765.0,1777.0,-34.0,-22.0,15958.0,56702.41,171379.0,-374.0,
FG2312.ZCE,20230922,1765.0,1777.0,1765.0,1838.0,1765.0,1817.0,1810.0,40.0,33.0,19601.0,70970.19,169422.0,-1957.0,
FG2312.ZCE,20230925,1817.0,1810.0,1826.0,1826.0,1760.0,1775.0,1783.0,-35.0,-27.0,17945.0,63994.75,168313.0,-1109.0,
FG2312.ZCE,20230926,1775.0,1783.0,1783.0,1788.0,1755.0,1764.0,1774.0,-19.0,-9.0,12623.0,44777.48,169435.0,1122.0,
FG2312.ZCE,20230927,1764.0,1774.0,1769.0,1786.0,1754.0,1780.0,1774.0,6.0,0.0,13755.0,48789.51,171489.0,2054.0,
FG2312.ZCE,20230928,1780.0,1774.0,1789.0,1804.0,1749.0,1749.0,1774.0,-25.0,0.0,16407.0,58215.65,173841.0,2352.0,
FG2312.ZCE,20231009,1749.0,1774.0,1775.0,1825.0,1775.0,1814.0,1810.0,40.0,36.0,21721.0,78613.16,178855.0,5014.0,
FG2312.ZCE,20231010,1814.0,1810.0,1811.0,1820.0,1728.0,1753.0,1758.0,-57.0,-52.0,35581.0,125090.31,185070.0,6215.0,
FG2312.ZCE,20231011,1753.0,1758.0,1753.0,1776.0,1735.0,1748.0,1757.0,-10.0,-1.0,29456.0,103516.59,193846.0,8776.0,
FG2312.ZCE,20231012,1748.0,1757.0,1756.0,1789.0,1752.0,1787.0,1770.0,30.0,13.0,30410.0,107623.25,201542.0,7696.0,
FG2312.ZCE,20231013,1787.0,1770.0,1792.0,1802.0,1736.0,1750.0,1759.0,-20.0,-11.0,26297.0,92499.14,205514.0,3972.0,
FG2312.ZCE,20231016,1750.0,1759.0,1750.0,1756.0,1710.0,1749.0,1734.0,-10.0,-25.0,24195.0,83908.38,205337.0,-177.0,
FG2312.ZCE,20231017,1749.0,1734.0,1748.0,1763.0,1726.0,1741.0,1744.0,7.0,10.0,30808.0,107455.34,200860.0,-4477.0,
FG2312.ZCE,20231018,1741.0,1744.0,1744.0,1781.0,1740.0,1748.0,1755.0,4.0,11.0,32076.0,112574.5,193369.0,-7491.0,
FG2312.ZCE,20231019,1748.0,1755.0,1756.0,1806.0,1749.0,1790.0,1780.0,35.0,25.0,30318.0,107953.65,183250.0,-10119.0,
FG2312.ZCE,20231020,1790.0,1780.0,1783.0,1788.0,1743.0,1751.0,1757.0,-29.0,-23.0,31458.0,110573.87,170723.0,-12527.0,
FG2312.ZCE,20231023,1751.0,1757.0,1750.0,1763.0,1705.0,1720.0,1724.0,-37.0,-33.0,35266.0,121580.55,158870.0,-11853.0,
FG2312.ZCE,20231024,1720.0,1724.0,1724.0,1730.0,1694.0,1705.0,1712.0,-19.0,-12.0,36777.0,125951.4,141204.0,-17666.0,
FG2312.ZCE,20231025,1705.0,1712.0,1702.0,1733.0,1697.0,1705.0,1709.0,-7.0,-3.0,37848.0,129390.41,124102.0,-17102.0,
FG2312.ZCE,20231026,1705.0,1709.0,1707.0,1708.0,1665.0,1695.0,1684.0,-14.0,-25.0,42592.0,143450.77,106963.0,-17139.0,
FG2312.ZCE,20231027,1695.0,1684.0,1699.0,1704.0,1673.0,1695.0,1689.0,11.0,5.0,37404.0,126361.76,86577.0,-20386.0,
FG2312.ZCE,20231030,1695.0,1689.0,1699.0,1713.0,1665.0,1691.0,1690.0,2.0,1.0,34685.0,117221.65,71452.0,-15125.0,
FG2312.ZCE,20231031,1691.0,1690.0,1695.0,1715.0,1685.0,1704.0,1700.0,14.0,10.0,35627.0,121143.11,52826.0,-18626.0,
FG2312.ZCE,20231101,1704.0,1700.0,1683.0,1714.0,1676.0,1687.0,1693.0,-13.0,-7.0,15876.0,53752.77,44436.0,-8390.0,
FG2312.ZCE,20231102,1687.0,1693.0,1690.0,1728.0,1690.0,1724.0,1708.0,31.0,15.0,15649.0,53464.36,37105.0,-7331.0,
FG2312.ZCE,20231103,1724.0,1708.0,1729.0,1744.0,1711.0,1739.0,1732.0,31.0,24.0,13593.0,47094.7,29544.0,-7561.0,
FG2312.ZCE,20231106,1739.0,1732.0,1736.0,1752.0,1706.0,1712.0,1729.0,-20.0,-3.0,12363.0,42757.36,25522.0,-4022.0,
FG2312.ZCE,20231107,1712.0,1729.0,1716.0,1773.0,1716.0,1741.0,1749.0,12.0,20.0,12458.0,43587.11,18909.0,-6613.0,
FG2312.ZCE,20231108,1741.0,1749.0,1736.0,1754.0,1722.0,1734.0,1739.0,-15.0,-10.0,4893.0,17015.37,16416.0,-2493.0,
FG2312.ZCE,20231109,1734.0,1739.0,1730.0,1758.0,1710.0,1745.0,1728.0,6.0,-11.0,3964.0,13699.65,14271.0,-2145.0,
FG2312.ZCE,20231110,1745.0,1728.0,1754.0,1818.0,1747.0,1788.0,1789.0,60.0,61.0,5338.0,19098.83,13100.0,-1171.0,
FG2312.ZCE,20231113,1788.0,1789.0,1795.0,1804.0,1731.0,1739.0,1768.0,-50.0,-21.0,3298.0,11662.23,12401.0,-699.0,
FG2312.ZCE,20231114,1739.0,1768.0,1732.0,1732.0,1690.0,1704.0,1704.0,-64.0,-64.0,1695.0,5776.44,11730.0,-671.0,
FG2312.ZCE,20231115,1704.0,1704.0,1708.0,1719.0,1698.0,1708.0,1709.0,4.0,5.0,2711.0,9265.73,10552.0,-1178.0,
FG2312.ZCE,20231116,1708.0,1709.0,1705.0,1730.0,1702.0,1718.0,1715.0,9.0,6.0,2531.0,8683.75,9609.0,-943.0,
FG2312.ZCE,20231117,1718.0,1715.0,1718.0,1745.0,1715.0,1730.0,1728.0,15.0,13.0,2406.0,8315.26,9016.0,-593.0,
FG2312.ZCE,20231120,1730.0,1728.0,1735.0,1777.0,1715.0,1774.0,1738.0,46.0,10.0,2604.0,9051.54,8923.0,-93.0,
FG2312.ZCE,20231121,1774.0,1738.0,1772.0,1810.0,1749.0,1762.0,1772.0,24.0,34.0,2228.0,7895.9,8733.0,-190.0,
FG2312.ZCE,20231122,1762.0,1772.0,1761.0,1785.0,1710.0,1737.0,1730.0,-35.0,-42.0,1862.0,6442.25,8123.0,-610.0,
FG2312.ZCE,20231123,1737.0,1730.0,1737.0,1753.0,1720.0,1747.0,1735.0,17.0,5.0,893.0,3099.5,8125.0,2.0,
FG2312.ZCE,20231124,1747.0,1735.0,1756.0,1759.0,1708.0,1738.0,1734.0,3.0,-1.0,2700.0,9364.2,6914.0,-1211.0,
FG2312.ZCE,20231127,1738.0,1734.0,1735.0,1768.0,1724.0,1760.0,1747.0,26.0,13.0,1204.0,4207.81,6938.0,24.0,
FG2312.ZCE,20231128,1760.0,1747.0,1751.0,1800.0,1737.0,1753.0,1770.0,6.0,23.0,1753.0,6207.05,6868.0,-70.0,
FG2312.ZCE,20231129,1753.0,1770.0,1770.0,1820.0,1762.0,1811.0,1783.0,41.0,13.0,1672.0,5961.94,6020.0,-848.0,
FG2312.ZCE,20231130,1811.0,1783.0,1812.0,1813.0,1773.0,1781.0,1785.0,-2.0,2.0,1841.0,6570.69,5163.0,-857.0,
FG2312.ZCE,20231201,1781.0,1785.0,1800.0,1920.0,1800.0,1919.0,1831.0,134.0,46.0,829.0,3036.6,4505.0,-658.0,
FG2312.ZCE,20231204,1919.0,1831.0,1931.0,1979.0,1859.0,1911.0,1908.0,80.0,77.0,2209.0,8431.47,2852.0,-1653.0,
FG2312.ZCE,20231205,1911.0,1908.0,1866.0,1866.0,1830.0,1830.0,1860.0,-78.0,-48.0,12.0,44.64,2850.0,-2.0,
FG2312.ZCE,20231206,1830.0,1860.0,1860.0,1867.0,1840.0,1850.0,1853.0,-10.0,-7.0,260.0,963.77,2747.0,-103.0,
FG2312.ZCE,20231207,1850.0,1853.0,1870.0,1933.0,1870.0,1907.0,1902.0,54.0,49.0,221.0,840.54,2747.0,0.0,
FG2312.ZCE,20231208,1907.0,1902.0,,,,,1851.0,,-51.0,0.0,0.0,2747.0,0.0,
FG2312.ZCE,20231211,,1851.0,1826.0,1836.0,1826.0,1836.0,1830.0,-15.0,-21.0,7.0,25.63,2747.0,0.0,
FG2312.ZCE,20231212,1836.0,1830.0,1823.0,1825.0,1823.0,1824.0,1824.0,-6.0,-6.0,22.0,80.27,2747.0,0.0,
FG2312.ZCE,20231213,1824.0,1824.0,1819.0,1819.0,1781.0,1784.0,1784.0,-40.0,-40.0,422.0,1506.01,2340.0,-407.0,
FG2312.ZCE,20231214,1784.0,1784.0,1780.0,1787.0,1780.0,1787.0,1784.0,3.0,0.0,319.0,1133.43,0.0,-2340.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2312.ZCE 20221215 1641.0 1638.0 1707.0 1638.0 1678.0 1678.0 37.0 37.0 32.0 107.38 13.0
3 FG2312.ZCE 20221216 1678.0 1678.0 1692.0 1700.0 1663.0 1684.0 1682.0 6.0 4.0 39.0 131.21 23.0 10.0
4 FG2312.ZCE 20221219 1684.0 1682.0 1683.0 1683.0 1654.0 1659.0 1669.0 -23.0 -13.0 122.0 407.31 76.0 53.0
5 FG2312.ZCE 20221220 1659.0 1669.0 1652.0 1672.0 1650.0 1665.0 1663.0 -4.0 -6.0 38.0 126.37 88.0 12.0
6 FG2312.ZCE 20221221 1665.0 1663.0 1675.0 1680.0 1670.0 1680.0 1675.0 17.0 12.0 23.0 77.07 88.0 0.0
7 FG2312.ZCE 20221222 1680.0 1675.0 1688.0 1688.0 1661.0 1661.0 1668.0 -14.0 -7.0 144.0 480.34 214.0 126.0
8 FG2312.ZCE 20221223 1661.0 1668.0 1677.0 1678.0 1657.0 1673.0 1667.0 5.0 -1.0 32.0 106.68 216.0 2.0
9 FG2312.ZCE 20221226 1673.0 1667.0 1678.0 1695.0 1676.0 1684.0 1691.0 17.0 24.0 2191.0 7410.11 2382.0 2166.0
10 FG2312.ZCE 20221227 1684.0 1691.0 1692.0 1730.0 1692.0 1722.0 1722.0 31.0 31.0 225.0 774.68 2570.0 188.0
11 FG2312.ZCE 20221228 1722.0 1722.0 1725.0 1755.0 1725.0 1750.0 1742.0 28.0 20.0 42.0 146.31 2576.0 6.0
12 FG2312.ZCE 20221229 1750.0 1742.0 1742.0 1759.0 1735.0 1749.0 1742.0 7.0 0.0 2557.0 8908.99 5088.0 2512.0
13 FG2312.ZCE 20221230 1749.0 1742.0 1742.0 1750.0 1726.0 1738.0 1737.0 -4.0 -5.0 4304.0 14955.32 9017.0 3929.0
14 FG2312.ZCE 20230103 1738.0 1737.0 1731.0 1759.0 1714.0 1742.0 1744.0 5.0 7.0 51.0 177.94 9024.0 7.0
15 FG2312.ZCE 20230104 1742.0 1744.0 1739.0 1744.0 1716.0 1734.0 1731.0 -10.0 -13.0 54.0 186.99 9020.0 -4.0
16 FG2312.ZCE 20230105 1734.0 1731.0 1745.0 1745.0 1728.0 1736.0 1735.0 5.0 4.0 861.0 2987.5 9719.0 699.0
17 FG2312.ZCE 20230106 1736.0 1735.0 1746.0 1749.0 1731.0 1749.0 1734.0 14.0 -1.0 128.0 443.82 9825.0 106.0
18 FG2312.ZCE 20230109 1749.0 1734.0 1734.0 1753.0 1734.0 1744.0 1735.0 10.0 1.0 288.0 999.41 9580.0 -245.0
19 FG2312.ZCE 20230110 1744.0 1735.0 1741.0 1746.0 1721.0 1726.0 1726.0 -9.0 -9.0 165.0 569.63 9473.0 -107.0
20 FG2312.ZCE 20230111 1726.0 1726.0 1721.0 1746.0 1720.0 1741.0 1725.0 15.0 -1.0 188.0 648.66 9613.0 140.0
21 FG2312.ZCE 20230112 1741.0 1725.0 1747.0 1750.0 1738.0 1740.0 1743.0 15.0 18.0 38.0 132.47 9622.0 9.0
22 FG2312.ZCE 20230113 1740.0 1743.0 1735.0 1748.0 1723.0 1745.0 1735.0 2.0 -8.0 110.0 381.77 9653.0 31.0
23 FG2312.ZCE 20230116 1745.0 1735.0 1738.0 1744.0 1720.0 1733.0 1732.0 -2.0 -3.0 99.0 342.94 9641.0 -12.0
24 FG2312.ZCE 20230117 1733.0 1732.0 1724.0 1732.0 1716.0 1731.0 1725.0 -1.0 -7.0 108.0 372.53 9659.0 18.0
25 FG2312.ZCE 20230118 1731.0 1725.0 1734.0 1757.0 1734.0 1754.0 1747.0 29.0 22.0 59.0 206.18 9672.0 13.0
26 FG2312.ZCE 20230119 1754.0 1747.0 1762.0 1787.0 1759.0 1769.0 1771.0 22.0 24.0 274.0 970.44 9447.0 -225.0
27 FG2312.ZCE 20230120 1769.0 1771.0 1774.0 1796.0 1773.0 1796.0 1778.0 25.0 7.0 62.0 220.51 9446.0 -1.0
28 FG2312.ZCE 20230130 1796.0 1778.0 1809.0 1809.0 1707.0 1712.0 1740.0 -66.0 -38.0 165.0 574.35 9541.0 95.0
29 FG2312.ZCE 20230131 1712.0 1740.0 1711.0 1723.0 1683.0 1688.0 1702.0 -52.0 -38.0 104.0 353.94 9576.0 35.0
30 FG2312.ZCE 20230201 1688.0 1702.0 1692.0 1709.0 1671.0 1679.0 1689.0 -23.0 -13.0 87.0 293.84 9584.0 8.0
31 FG2312.ZCE 20230202 1679.0 1689.0 1684.0 1684.0 1638.0 1643.0 1671.0 -46.0 -18.0 820.0 2740.36 10102.0 518.0
32 FG2312.ZCE 20230203 1643.0 1671.0 1640.0 1666.0 1630.0 1659.0 1647.0 -12.0 -24.0 115.0 378.79 10099.0 -3.0
33 FG2312.ZCE 20230206 1659.0 1647.0 1659.0 1667.0 1637.0 1644.0 1649.0 -3.0 2.0 124.0 409.0 10050.0 -49.0
34 FG2312.ZCE 20230207 1644.0 1649.0 1640.0 1640.0 1604.0 1608.0 1624.0 -41.0 -25.0 269.0 873.71 9916.0 -134.0
35 FG2312.ZCE 20230208 1608.0 1624.0 1607.0 1613.0 1595.0 1610.0 1606.0 -14.0 -18.0 110.0 353.24 9893.0 -23.0
36 FG2312.ZCE 20230209 1610.0 1606.0 1615.0 1617.0 1602.0 1609.0 1610.0 3.0 4.0 42.0 135.26 9892.0 -1.0
37 FG2312.ZCE 20230210 1609.0 1610.0 1610.0 1614.0 1578.0 1606.0 1597.0 -4.0 -13.0 69.0 220.41 9884.0 -8.0
38 FG2312.ZCE 20230213 1606.0 1597.0 1604.0 1605.0 1581.0 1588.0 1594.0 -9.0 -3.0 80.0 255.03 9894.0 10.0
39 FG2312.ZCE 20230214 1588.0 1594.0 1588.0 1600.0 1570.0 1595.0 1579.0 1.0 -15.0 10661.0 33664.81 9899.0 5.0
40 FG2312.ZCE 20230215 1595.0 1579.0 1603.0 1616.0 1594.0 1600.0 1605.0 21.0 26.0 43.0 138.06 9903.0 4.0
41 FG2312.ZCE 20230216 1600.0 1605.0 1608.0 1617.0 1602.0 1602.0 1610.0 -3.0 5.0 27.0 86.95 9904.0 1.0
42 FG2312.ZCE 20230217 1602.0 1610.0 1611.0 1613.0 1592.0 1597.0 1604.0 -13.0 -6.0 32.0 102.62 9909.0 5.0
43 FG2312.ZCE 20230220 1597.0 1604.0 1595.0 1608.0 1593.0 1608.0 1599.0 4.0 -5.0 38.0 121.49 9916.0 7.0
44 FG2312.ZCE 20230221 1608.0 1599.0 1611.0 1628.0 1609.0 1628.0 1619.0 29.0 20.0 661.0 2140.37 9311.0 -605.0
45 FG2312.ZCE 20230222 1628.0 1619.0 1620.0 1632.0 1615.0 1627.0 1625.0 8.0 6.0 149.0 484.29 9418.0 107.0
46 FG2312.ZCE 20230223 1627.0 1625.0 1624.0 1637.0 1622.0 1624.0 1632.0 -1.0 7.0 261.0 851.98 9644.0 226.0
47 FG2312.ZCE 20230224 1624.0 1632.0 1634.0 1634.0 1602.0 1606.0 1615.0 -26.0 -17.0 28.0 90.41 9643.0 -1.0
48 FG2312.ZCE 20230227 1606.0 1615.0 1604.0 1609.0 1599.0 1599.0 1603.0 -16.0 -12.0 37.0 118.63 9645.0 2.0
49 FG2312.ZCE 20230228 1599.0 1603.0 1597.0 1601.0 1594.0 1597.0 1597.0 -6.0 -6.0 33.0 105.41 9657.0 12.0
50 FG2312.ZCE 20230301 1597.0 1597.0 1601.0 1603.0 1581.0 1599.0 1596.0 2.0 -1.0 154.0 491.63 9697.0 40.0
51 FG2312.ZCE 20230302 1599.0 1596.0 1602.0 1610.0 1602.0 1608.0 1608.0 12.0 12.0 43.0 138.28 9702.0 5.0
52 FG2312.ZCE 20230303 1608.0 1608.0 1609.0 1620.0 1602.0 1614.0 1610.0 6.0 2.0 126.0 405.63 9749.0 47.0
53 FG2312.ZCE 20230306 1614.0 1610.0 1613.0 1637.0 1607.0 1637.0 1617.0 27.0 7.0 82.0 265.26 9758.0 9.0
54 FG2312.ZCE 20230307 1637.0 1617.0 1641.0 1650.0 1638.0 1645.0 1645.0 28.0 28.0 171.0 562.58 9717.0 -41.0
55 FG2312.ZCE 20230308 1645.0 1645.0 1648.0 1656.0 1630.0 1642.0 1647.0 -3.0 2.0 55.0 181.17 9716.0 -1.0
56 FG2312.ZCE 20230309 1642.0 1647.0 1637.0 1638.0 1620.0 1631.0 1631.0 -16.0 -16.0 735.0 2397.82 10244.0 528.0
57 FG2312.ZCE 20230310 1631.0 1631.0 1632.0 1666.0 1632.0 1652.0 1654.0 21.0 23.0 352.0 1164.67 10399.0 155.0
58 FG2312.ZCE 20230313 1652.0 1654.0 1655.0 1678.0 1649.0 1674.0 1664.0 20.0 10.0 46.0 153.1 10408.0 9.0
59 FG2312.ZCE 20230314 1674.0 1664.0 1665.0 1678.0 1647.0 1651.0 1653.0 -13.0 -11.0 633.0 2093.33 10921.0 513.0
60 FG2312.ZCE 20230315 1651.0 1653.0 1653.0 1667.0 1635.0 1641.0 1651.0 -12.0 -2.0 98.0 323.61 10931.0 10.0
61 FG2312.ZCE 20230316 1641.0 1651.0 1634.0 1642.0 1568.0 1568.0 1601.0 -83.0 -50.0 477.0 1527.46 11111.0 180.0
62 FG2312.ZCE 20230317 1568.0 1601.0 1565.0 1595.0 1561.0 1581.0 1573.0 -20.0 -28.0 149.0 468.82 11183.0 72.0
63 FG2312.ZCE 20230320 1581.0 1573.0 1590.0 1601.0 1560.0 1564.0 1583.0 -9.0 10.0 160.0 506.62 11176.0 -7.0
64 FG2312.ZCE 20230321 1564.0 1583.0 1570.0 1578.0 1563.0 1566.0 1569.0 -17.0 -14.0 126.0 395.26 11231.0 55.0
65 FG2312.ZCE 20230322 1566.0 1569.0 1575.0 1586.0 1552.0 1562.0 1565.0 -7.0 -4.0 193.0 603.99 11142.0 -89.0
66 FG2312.ZCE 20230323 1562.0 1565.0 1569.0 1572.0 1555.0 1563.0 1564.0 -2.0 -1.0 79.0 247.1 11149.0 7.0
67 FG2312.ZCE 20230324 1563.0 1564.0 1567.0 1574.0 1550.0 1574.0 1563.0 10.0 -1.0 200.0 625.21 11182.0 33.0
68 FG2312.ZCE 20230327 1574.0 1563.0 1574.0 1594.0 1566.0 1586.0 1585.0 23.0 22.0 167.0 529.3 11165.0 -17.0
69 FG2312.ZCE 20230328 1586.0 1585.0 1593.0 1616.0 1586.0 1611.0 1606.0 26.0 21.0 120.0 385.35 11182.0 17.0
70 FG2312.ZCE 20230329 1611.0 1606.0 1613.0 1618.0 1592.0 1602.0 1607.0 -4.0 1.0 159.0 511.03 11173.0 -9.0
71 FG2312.ZCE 20230330 1602.0 1607.0 1600.0 1620.0 1600.0 1610.0 1613.0 3.0 6.0 67.0 216.2 11144.0 -29.0
72 FG2312.ZCE 20230331 1610.0 1613.0 1606.0 1606.0 1582.0 1584.0 1598.0 -29.0 -15.0 612.0 1955.42 10642.0 -502.0
73 FG2312.ZCE 20230403 1584.0 1598.0 1583.0 1606.0 1583.0 1592.0 1599.0 -6.0 1.0 651.0 2081.37 11129.0 487.0
74 FG2312.ZCE 20230404 1592.0 1599.0 1613.0 1615.0 1567.0 1574.0 1577.0 -25.0 -22.0 195.0 614.92 11092.0 -37.0
75 FG2312.ZCE 20230406 1574.0 1577.0 1586.0 1607.0 1585.0 1593.0 1595.0 16.0 18.0 265.0 845.18 11211.0 119.0
76 FG2312.ZCE 20230407 1593.0 1595.0 1597.0 1609.0 1594.0 1605.0 1602.0 10.0 7.0 93.0 297.96 11214.0 3.0
77 FG2312.ZCE 20230410 1605.0 1602.0 1615.0 1626.0 1590.0 1597.0 1608.0 -5.0 6.0 443.0 1424.75 10940.0 -274.0
78 FG2312.ZCE 20230411 1597.0 1608.0 1605.0 1605.0 1561.0 1585.0 1576.0 -23.0 -32.0 392.0 1235.59 11100.0 160.0
79 FG2312.ZCE 20230412 1585.0 1576.0 1592.0 1592.0 1566.0 1578.0 1576.0 2.0 0.0 187.0 589.43 11099.0 -1.0
80 FG2312.ZCE 20230413 1578.0 1576.0 1593.0 1593.0 1573.0 1590.0 1581.0 14.0 5.0 335.0 1059.14 11020.0 -79.0
81 FG2312.ZCE 20230414 1590.0 1581.0 1593.0 1623.0 1586.0 1620.0 1605.0 39.0 24.0 337.0 1081.79 11042.0 22.0
82 FG2312.ZCE 20230417 1620.0 1605.0 1621.0 1666.0 1613.0 1664.0 1657.0 59.0 52.0 1012.0 3352.97 11368.0 326.0
83 FG2312.ZCE 20230418 1664.0 1657.0 1659.0 1673.0 1644.0 1668.0 1660.0 11.0 3.0 204.0 677.14 11330.0 -38.0
84 FG2312.ZCE 20230419 1668.0 1660.0 1670.0 1708.0 1669.0 1677.0 1688.0 17.0 28.0 530.0 1789.11 11317.0 -13.0
85 FG2312.ZCE 20230420 1677.0 1688.0 1667.0 1744.0 1666.0 1734.0 1691.0 46.0 3.0 697.0 2357.22 11385.0 68.0
86 FG2312.ZCE 20230421 1734.0 1691.0 1747.0 1799.0 1695.0 1702.0 1751.0 11.0 60.0 1399.0 4899.72 11624.0 239.0
87 FG2312.ZCE 20230424 1702.0 1751.0 1705.0 1758.0 1669.0 1729.0 1716.0 -22.0 -35.0 718.0 2463.57 11615.0 -9.0
88 FG2312.ZCE 20230425 1729.0 1716.0 1734.0 1764.0 1692.0 1708.0 1722.0 -8.0 6.0 712.0 2451.9 11649.0 34.0
89 FG2312.ZCE 20230426 1708.0 1722.0 1692.0 1702.0 1661.0 1676.0 1681.0 -46.0 -41.0 627.0 2108.19 11460.0 -189.0
90 FG2312.ZCE 20230427 1676.0 1681.0 1674.0 1677.0 1622.0 1624.0 1647.0 -57.0 -34.0 383.0 1261.23 11420.0 -40.0
91 FG2312.ZCE 20230428 1624.0 1647.0 1629.0 1660.0 1604.0 1655.0 1633.0 8.0 -14.0 451.0 1472.9 11568.0 148.0
92 FG2312.ZCE 20230504 1655.0 1633.0 1644.0 1659.0 1608.0 1614.0 1635.0 -19.0 2.0 787.0 2572.96 11611.0 43.0
93 FG2312.ZCE 20230505 1614.0 1635.0 1628.0 1631.0 1586.0 1628.0 1611.0 -7.0 -24.0 331.0 1066.19 11614.0 3.0
94 FG2312.ZCE 20230508 1628.0 1611.0 1627.0 1661.0 1605.0 1632.0 1626.0 21.0 15.0 447.0 1453.79 11606.0 -8.0
95 FG2312.ZCE 20230509 1632.0 1626.0 1627.0 1633.0 1589.0 1591.0 1606.0 -35.0 -20.0 661.0 2123.49 11533.0 -73.0
96 FG2312.ZCE 20230510 1591.0 1606.0 1596.0 1606.0 1586.0 1591.0 1592.0 -15.0 -14.0 729.0 2321.59 11333.0 -200.0
97 FG2312.ZCE 20230511 1591.0 1592.0 1601.0 1608.0 1567.0 1573.0 1581.0 -19.0 -11.0 1534.0 4851.44 11142.0 -191.0
98 FG2312.ZCE 20230512 1573.0 1581.0 1563.0 1575.0 1543.0 1566.0 1559.0 -15.0 -22.0 180.0 561.28 11148.0 6.0
99 FG2312.ZCE 20230515 1566.0 1559.0 1544.0 1580.0 1510.0 1520.0 1540.0 -39.0 -19.0 797.0 2454.75 11128.0 -20.0
100 FG2312.ZCE 20230516 1520.0 1540.0 1523.0 1527.0 1506.0 1513.0 1517.0 -27.0 -23.0 641.0 1945.32 11103.0 -25.0
101 FG2312.ZCE 20230517 1513.0 1517.0 1520.0 1563.0 1518.0 1548.0 1545.0 31.0 28.0 1197.0 3698.8 11145.0 42.0
102 FG2312.ZCE 20230518 1548.0 1545.0 1555.0 1576.0 1537.0 1540.0 1566.0 -5.0 21.0 1224.0 3834.04 11606.0 461.0
103 FG2312.ZCE 20230519 1540.0 1566.0 1534.0 1539.0 1480.0 1499.0 1507.0 -67.0 -59.0 681.0 2053.02 11506.0 -100.0
104 FG2312.ZCE 20230522 1499.0 1507.0 1493.0 1500.0 1398.0 1399.0 1427.0 -108.0 -80.0 1394.0 3979.38 11956.0 450.0
105 FG2312.ZCE 20230523 1399.0 1427.0 1420.0 1441.0 1374.0 1382.0 1399.0 -45.0 -28.0 716.0 2003.3 12049.0 93.0
106 FG2312.ZCE 20230524 1382.0 1399.0 1391.0 1392.0 1344.0 1358.0 1366.0 -41.0 -33.0 1795.0 4905.36 12513.0 464.0
107 FG2312.ZCE 20230525 1358.0 1366.0 1365.0 1387.0 1359.0 1377.0 1371.0 11.0 5.0 1683.0 4614.07 13459.0 946.0
108 FG2312.ZCE 20230526 1377.0 1371.0 1371.0 1394.0 1335.0 1381.0 1363.0 10.0 -8.0 938.0 2556.67 13610.0 151.0
109 FG2312.ZCE 20230529 1381.0 1363.0 1399.0 1405.0 1369.0 1385.0 1387.0 22.0 24.0 1512.0 4194.67 14180.0 570.0
110 FG2312.ZCE 20230530 1385.0 1387.0 1381.0 1390.0 1338.0 1340.0 1360.0 -47.0 -27.0 1403.0 3815.82 14935.0 755.0
111 FG2312.ZCE 20230531 1340.0 1360.0 1339.0 1342.0 1318.0 1329.0 1327.0 -31.0 -33.0 1613.0 4281.4 15065.0 130.0
112 FG2312.ZCE 20230601 1329.0 1327.0 1322.0 1360.0 1321.0 1358.0 1345.0 31.0 18.0 2651.0 7133.15 15104.0 39.0
113 FG2312.ZCE 20230602 1358.0 1345.0 1366.0 1453.0 1353.0 1446.0 1400.0 101.0 55.0 2994.0 8381.39 15289.0 185.0
114 FG2312.ZCE 20230605 1446.0 1400.0 1450.0 1486.0 1413.0 1432.0 1450.0 32.0 50.0 2291.0 6642.18 15758.0 469.0
115 FG2312.ZCE 20230606 1432.0 1450.0 1421.0 1438.0 1402.0 1422.0 1424.0 -28.0 -26.0 1192.0 3394.51 15957.0 199.0
116 FG2312.ZCE 20230607 1422.0 1424.0 1430.0 1448.0 1414.0 1426.0 1431.0 2.0 7.0 1907.0 5456.66 16587.0 630.0
117 FG2312.ZCE 20230608 1426.0 1431.0 1436.0 1461.0 1427.0 1448.0 1445.0 17.0 14.0 1492.0 4312.61 16914.0 327.0
118 FG2312.ZCE 20230609 1448.0 1445.0 1452.0 1461.0 1440.0 1461.0 1454.0 16.0 9.0 839.0 2439.27 16875.0 -39.0
119 FG2312.ZCE 20230612 1461.0 1454.0 1474.0 1484.0 1442.0 1448.0 1460.0 -6.0 6.0 1060.0 3094.87 16857.0 -18.0
120 FG2312.ZCE 20230613 1448.0 1460.0 1446.0 1493.0 1446.0 1493.0 1471.0 33.0 11.0 1003.0 2951.42 16572.0 -285.0
121 FG2312.ZCE 20230614 1493.0 1471.0 1494.0 1543.0 1487.0 1515.0 1513.0 44.0 42.0 1586.0 4799.87 16605.0 33.0
122 FG2312.ZCE 20230615 1515.0 1513.0 1521.0 1521.0 1466.0 1493.0 1497.0 -20.0 -16.0 881.0 2636.91 16258.0 -347.0
123 FG2312.ZCE 20230616 1493.0 1497.0 1498.0 1520.0 1488.0 1501.0 1505.0 4.0 8.0 1092.0 3287.48 16289.0 31.0
124 FG2312.ZCE 20230619 1501.0 1505.0 1495.0 1502.0 1420.0 1431.0 1453.0 -74.0 -52.0 2321.0 6744.84 16314.0 25.0
125 FG2312.ZCE 20230620 1431.0 1453.0 1428.0 1436.0 1413.0 1421.0 1426.0 -32.0 -27.0 1599.0 4560.23 16353.0 39.0
126 FG2312.ZCE 20230621 1421.0 1426.0 1421.0 1430.0 1397.0 1407.0 1415.0 -19.0 -11.0 857.0 2424.61 16190.0 -163.0
127 FG2312.ZCE 20230626 1407.0 1415.0 1388.0 1410.0 1374.0 1386.0 1393.0 -29.0 -22.0 719.0 2002.59 16291.0 101.0
128 FG2312.ZCE 20230627 1386.0 1393.0 1391.0 1419.0 1375.0 1401.0 1400.0 8.0 7.0 1567.0 4387.11 16258.0 -33.0
129 FG2312.ZCE 20230628 1401.0 1400.0 1403.0 1408.0 1388.0 1399.0 1399.0 -1.0 -1.0 1242.0 3475.92 16134.0 -124.0
130 FG2312.ZCE 20230629 1399.0 1399.0 1399.0 1412.0 1390.0 1410.0 1401.0 11.0 2.0 1322.0 3704.16 16169.0 35.0
131 FG2312.ZCE 20230630 1410.0 1401.0 1415.0 1446.0 1410.0 1422.0 1431.0 21.0 30.0 2414.0 6908.62 16180.0 11.0
132 FG2312.ZCE 20230703 1422.0 1431.0 1425.0 1433.0 1416.0 1427.0 1425.0 -4.0 -6.0 5014.0 14294.15 19309.0 3129.0
133 FG2312.ZCE 20230704 1427.0 1425.0 1437.0 1457.0 1429.0 1450.0 1444.0 25.0 19.0 8021.0 23171.91 24569.0 5260.0
134 FG2312.ZCE 20230705 1450.0 1444.0 1454.0 1458.0 1434.0 1444.0 1445.0 0.0 1.0 8010.0 23148.21 30468.0 5899.0
135 FG2312.ZCE 20230706 1444.0 1445.0 1446.0 1448.0 1427.0 1437.0 1438.0 -8.0 -7.0 10057.0 28918.24 37812.0 7344.0
136 FG2312.ZCE 20230707 1437.0 1438.0 1434.0 1459.0 1431.0 1448.0 1445.0 10.0 7.0 12678.0 36649.59 45412.0 7600.0
137 FG2312.ZCE 20230710 1448.0 1445.0 1448.0 1460.0 1437.0 1440.0 1447.0 -5.0 2.0 10055.0 29090.63 51010.0 5598.0
138 FG2312.ZCE 20230711 1440.0 1447.0 1449.0 1479.0 1446.0 1464.0 1465.0 17.0 18.0 10384.0 30429.52 57076.0 6066.0
139 FG2312.ZCE 20230712 1464.0 1465.0 1464.0 1479.0 1460.0 1473.0 1472.0 8.0 7.0 9171.0 26990.84 61572.0 4496.0
140 FG2312.ZCE 20230713 1473.0 1472.0 1475.0 1482.0 1444.0 1468.0 1465.0 -4.0 -7.0 10405.0 30494.75 65071.0 3499.0
141 FG2312.ZCE 20230714 1468.0 1465.0 1469.0 1515.0 1467.0 1508.0 1489.0 43.0 24.0 11206.0 33378.66 70270.0 5199.0
142 FG2312.ZCE 20230717 1508.0 1489.0 1512.0 1516.0 1462.0 1464.0 1492.0 -25.0 3.0 17301.0 51617.84 75651.0 5381.0
143 FG2312.ZCE 20230718 1464.0 1492.0 1475.0 1504.0 1468.0 1498.0 1486.0 6.0 -6.0 6616.0 19657.45 77826.0 2175.0
144 FG2312.ZCE 20230719 1498.0 1486.0 1503.0 1556.0 1500.0 1545.0 1533.0 59.0 47.0 19244.0 59018.07 80045.0 2219.0
145 FG2312.ZCE 20230720 1545.0 1533.0 1552.0 1573.0 1510.0 1519.0 1538.0 -14.0 5.0 19850.0 61062.93 86747.0 6702.0
146 FG2312.ZCE 20230721 1519.0 1538.0 1525.0 1532.0 1491.0 1507.0 1514.0 -31.0 -24.0 13296.0 40256.43 91031.0 4284.0
147 FG2312.ZCE 20230724 1507.0 1514.0 1510.0 1528.0 1465.0 1470.0 1491.0 -44.0 -23.0 11634.0 34683.49 95336.0 4305.0
148 FG2312.ZCE 20230725 1470.0 1491.0 1488.0 1522.0 1473.0 1507.0 1501.0 16.0 10.0 14085.0 42285.43 100697.0 5361.0
149 FG2312.ZCE 20230726 1507.0 1501.0 1505.0 1587.0 1503.0 1555.0 1546.0 54.0 45.0 32023.0 99031.7 105823.0 5126.0
150 FG2312.ZCE 20230727 1555.0 1546.0 1548.0 1615.0 1536.0 1578.0 1583.0 32.0 37.0 32465.0 102798.76 108918.0 3095.0
151 FG2312.ZCE 20230728 1578.0 1583.0 1573.0 1597.0 1545.0 1569.0 1570.0 -14.0 -13.0 21495.0 67514.28 112846.0 3928.0
152 FG2312.ZCE 20230731 1569.0 1570.0 1568.0 1609.0 1557.0 1603.0 1588.0 33.0 18.0 24080.0 76489.58 118837.0 5991.0
153 FG2312.ZCE 20230801 1603.0 1588.0 1610.0 1707.0 1607.0 1707.0 1654.0 119.0 66.0 47579.0 157389.77 113442.0 -5395.0
154 FG2312.ZCE 20230802 1707.0 1654.0 1700.0 1717.0 1670.0 1682.0 1696.0 28.0 42.0 28522.0 96759.3 116338.0 2896.0
155 FG2312.ZCE 20230803 1682.0 1696.0 1687.0 1708.0 1629.0 1652.0 1667.0 -44.0 -29.0 30006.0 100028.93 120347.0 4009.0
156 FG2312.ZCE 20230804 1652.0 1667.0 1663.0 1707.0 1663.0 1679.0 1683.0 12.0 16.0 17495.0 58896.16 122597.0 2250.0
157 FG2312.ZCE 20230807 1679.0 1683.0 1679.0 1693.0 1605.0 1610.0 1627.0 -73.0 -56.0 20736.0 67478.64 125597.0 3000.0
158 FG2312.ZCE 20230808 1610.0 1627.0 1612.0 1618.0 1568.0 1579.0 1587.0 -48.0 -40.0 26512.0 84153.89 130220.0 4623.0
159 FG2312.ZCE 20230809 1579.0 1587.0 1570.0 1604.0 1565.0 1585.0 1584.0 -2.0 -3.0 19639.0 62196.99 131373.0 1153.0
160 FG2312.ZCE 20230810 1585.0 1584.0 1577.0 1617.0 1572.0 1584.0 1591.0 0.0 7.0 23093.0 73474.28 134959.0 3586.0
161 FG2312.ZCE 20230811 1584.0 1591.0 1584.0 1639.0 1575.0 1635.0 1609.0 44.0 18.0 24204.0 77910.35 138304.0 3345.0
162 FG2312.ZCE 20230814 1635.0 1609.0 1640.0 1645.0 1589.0 1621.0 1612.0 12.0 3.0 24479.0 78912.93 139570.0 1266.0
163 FG2312.ZCE 20230815 1621.0 1612.0 1621.0 1632.0 1593.0 1608.0 1612.0 -4.0 0.0 19892.0 64151.62 140235.0 665.0
164 FG2312.ZCE 20230816 1608.0 1612.0 1604.0 1623.0 1574.0 1603.0 1598.0 -9.0 -14.0 19509.0 62331.55 142294.0 2059.0
165 FG2312.ZCE 20230817 1603.0 1598.0 1608.0 1648.0 1599.0 1642.0 1621.0 44.0 23.0 23670.0 76749.19 146310.0 4016.0
166 FG2312.ZCE 20230818 1642.0 1621.0 1650.0 1677.0 1612.0 1628.0 1640.0 7.0 19.0 25679.0 84219.15 150121.0 3811.0
167 FG2312.ZCE 20230821 1628.0 1640.0 1623.0 1735.0 1601.0 1719.0 1671.0 79.0 31.0 51036.0 170524.66 151225.0 1104.0
168 FG2312.ZCE 20230822 1719.0 1671.0 1710.0 1720.0 1645.0 1664.0 1677.0 -7.0 6.0 46779.0 156928.56 157005.0 5780.0
169 FG2312.ZCE 20230823 1664.0 1677.0 1677.0 1710.0 1658.0 1671.0 1685.0 -6.0 8.0 29646.0 99881.99 158968.0 1963.0
170 FG2312.ZCE 20230824 1671.0 1685.0 1680.0 1718.0 1667.0 1669.0 1694.0 -16.0 9.0 38884.0 131704.4 169148.0 10180.0
171 FG2312.ZCE 20230825 1669.0 1694.0 1668.0 1684.0 1639.0 1669.0 1667.0 -25.0 -27.0 34417.0 114749.31 174632.0 5484.0
172 FG2312.ZCE 20230828 1669.0 1667.0 1670.0 1706.0 1614.0 1626.0 1661.0 -41.0 -6.0 30449.0 101140.86 178165.0 3533.0
173 FG2312.ZCE 20230829 1626.0 1661.0 1630.0 1648.0 1606.0 1631.0 1628.0 -30.0 -33.0 29734.0 96786.53 182545.0 4380.0
174 FG2312.ZCE 20230830 1631.0 1628.0 1635.0 1759.0 1635.0 1759.0 1708.0 131.0 80.0 49666.0 169620.51 183186.0 641.0
175 FG2312.ZCE 20230831 1759.0 1708.0 1798.0 1863.0 1783.0 1826.0 1828.0 118.0 120.0 76782.0 280711.96 178710.0 -4476.0
176 FG2312.ZCE 20230901 1826.0 1828.0 1844.0 1916.0 1803.0 1880.0 1859.0 52.0 31.0 74789.0 278047.92 174646.0 -4064.0
177 FG2312.ZCE 20230904 1880.0 1859.0 1888.0 1912.0 1803.0 1813.0 1857.0 -46.0 -2.0 80397.0 298530.92 181248.0 6602.0
178 FG2312.ZCE 20230905 1813.0 1857.0 1810.0 1853.0 1806.0 1822.0 1830.0 -35.0 -27.0 42286.0 154791.81 184438.0 3190.0
179 FG2312.ZCE 20230906 1822.0 1830.0 1816.0 1850.0 1782.0 1846.0 1825.0 16.0 -5.0 44780.0 163405.82 170501.0 -13937.0
180 FG2312.ZCE 20230907 1846.0 1825.0 1848.0 1856.0 1792.0 1812.0 1824.0 -13.0 -1.0 37237.0 135867.48 164290.0 -6211.0
181 FG2312.ZCE 20230908 1812.0 1824.0 1805.0 1836.0 1755.0 1760.0 1805.0 -64.0 -19.0 39306.0 141913.29 163007.0 -1283.0
182 FG2312.ZCE 20230911 1760.0 1805.0 1768.0 1836.0 1747.0 1814.0 1795.0 9.0 -10.0 25981.0 93274.62 162472.0 -535.0
183 FG2312.ZCE 20230912 1814.0 1795.0 1810.0 1839.0 1794.0 1828.0 1818.0 33.0 23.0 31332.0 113923.08 168732.0 6260.0
184 FG2312.ZCE 20230913 1828.0 1818.0 1835.0 1835.0 1754.0 1768.0 1789.0 -50.0 -29.0 38504.0 137739.11 166551.0 -2181.0
185 FG2312.ZCE 20230914 1768.0 1789.0 1776.0 1796.0 1762.0 1782.0 1782.0 -7.0 -7.0 23299.0 83030.66 166376.0 -175.0
186 FG2312.ZCE 20230915 1782.0 1782.0 1797.0 1804.0 1736.0 1778.0 1776.0 -4.0 -6.0 28440.0 100995.73 167893.0 1517.0
187 FG2312.ZCE 20230918 1778.0 1776.0 1778.0 1792.0 1748.0 1786.0 1772.0 10.0 -4.0 17293.0 61285.36 169652.0 1759.0
188 FG2312.ZCE 20230919 1786.0 1772.0 1790.0 1827.0 1781.0 1800.0 1803.0 28.0 31.0 19104.0 68890.43 169817.0 165.0
189 FG2312.ZCE 20230920 1800.0 1803.0 1799.0 1827.0 1766.0 1793.0 1799.0 -10.0 -4.0 19695.0 70871.02 171753.0 1936.0
190 FG2312.ZCE 20230921 1793.0 1799.0 1803.0 1803.0 1755.0 1765.0 1777.0 -34.0 -22.0 15958.0 56702.41 171379.0 -374.0
191 FG2312.ZCE 20230922 1765.0 1777.0 1765.0 1838.0 1765.0 1817.0 1810.0 40.0 33.0 19601.0 70970.19 169422.0 -1957.0
192 FG2312.ZCE 20230925 1817.0 1810.0 1826.0 1826.0 1760.0 1775.0 1783.0 -35.0 -27.0 17945.0 63994.75 168313.0 -1109.0
193 FG2312.ZCE 20230926 1775.0 1783.0 1783.0 1788.0 1755.0 1764.0 1774.0 -19.0 -9.0 12623.0 44777.48 169435.0 1122.0
194 FG2312.ZCE 20230927 1764.0 1774.0 1769.0 1786.0 1754.0 1780.0 1774.0 6.0 0.0 13755.0 48789.51 171489.0 2054.0
195 FG2312.ZCE 20230928 1780.0 1774.0 1789.0 1804.0 1749.0 1749.0 1774.0 -25.0 0.0 16407.0 58215.65 173841.0 2352.0
196 FG2312.ZCE 20231009 1749.0 1774.0 1775.0 1825.0 1775.0 1814.0 1810.0 40.0 36.0 21721.0 78613.16 178855.0 5014.0
197 FG2312.ZCE 20231010 1814.0 1810.0 1811.0 1820.0 1728.0 1753.0 1758.0 -57.0 -52.0 35581.0 125090.31 185070.0 6215.0
198 FG2312.ZCE 20231011 1753.0 1758.0 1753.0 1776.0 1735.0 1748.0 1757.0 -10.0 -1.0 29456.0 103516.59 193846.0 8776.0
199 FG2312.ZCE 20231012 1748.0 1757.0 1756.0 1789.0 1752.0 1787.0 1770.0 30.0 13.0 30410.0 107623.25 201542.0 7696.0
200 FG2312.ZCE 20231013 1787.0 1770.0 1792.0 1802.0 1736.0 1750.0 1759.0 -20.0 -11.0 26297.0 92499.14 205514.0 3972.0
201 FG2312.ZCE 20231016 1750.0 1759.0 1750.0 1756.0 1710.0 1749.0 1734.0 -10.0 -25.0 24195.0 83908.38 205337.0 -177.0
202 FG2312.ZCE 20231017 1749.0 1734.0 1748.0 1763.0 1726.0 1741.0 1744.0 7.0 10.0 30808.0 107455.34 200860.0 -4477.0
203 FG2312.ZCE 20231018 1741.0 1744.0 1744.0 1781.0 1740.0 1748.0 1755.0 4.0 11.0 32076.0 112574.5 193369.0 -7491.0
204 FG2312.ZCE 20231019 1748.0 1755.0 1756.0 1806.0 1749.0 1790.0 1780.0 35.0 25.0 30318.0 107953.65 183250.0 -10119.0
205 FG2312.ZCE 20231020 1790.0 1780.0 1783.0 1788.0 1743.0 1751.0 1757.0 -29.0 -23.0 31458.0 110573.87 170723.0 -12527.0
206 FG2312.ZCE 20231023 1751.0 1757.0 1750.0 1763.0 1705.0 1720.0 1724.0 -37.0 -33.0 35266.0 121580.55 158870.0 -11853.0
207 FG2312.ZCE 20231024 1720.0 1724.0 1724.0 1730.0 1694.0 1705.0 1712.0 -19.0 -12.0 36777.0 125951.4 141204.0 -17666.0
208 FG2312.ZCE 20231025 1705.0 1712.0 1702.0 1733.0 1697.0 1705.0 1709.0 -7.0 -3.0 37848.0 129390.41 124102.0 -17102.0
209 FG2312.ZCE 20231026 1705.0 1709.0 1707.0 1708.0 1665.0 1695.0 1684.0 -14.0 -25.0 42592.0 143450.77 106963.0 -17139.0
210 FG2312.ZCE 20231027 1695.0 1684.0 1699.0 1704.0 1673.0 1695.0 1689.0 11.0 5.0 37404.0 126361.76 86577.0 -20386.0
211 FG2312.ZCE 20231030 1695.0 1689.0 1699.0 1713.0 1665.0 1691.0 1690.0 2.0 1.0 34685.0 117221.65 71452.0 -15125.0
212 FG2312.ZCE 20231031 1691.0 1690.0 1695.0 1715.0 1685.0 1704.0 1700.0 14.0 10.0 35627.0 121143.11 52826.0 -18626.0
213 FG2312.ZCE 20231101 1704.0 1700.0 1683.0 1714.0 1676.0 1687.0 1693.0 -13.0 -7.0 15876.0 53752.77 44436.0 -8390.0
214 FG2312.ZCE 20231102 1687.0 1693.0 1690.0 1728.0 1690.0 1724.0 1708.0 31.0 15.0 15649.0 53464.36 37105.0 -7331.0
215 FG2312.ZCE 20231103 1724.0 1708.0 1729.0 1744.0 1711.0 1739.0 1732.0 31.0 24.0 13593.0 47094.7 29544.0 -7561.0
216 FG2312.ZCE 20231106 1739.0 1732.0 1736.0 1752.0 1706.0 1712.0 1729.0 -20.0 -3.0 12363.0 42757.36 25522.0 -4022.0
217 FG2312.ZCE 20231107 1712.0 1729.0 1716.0 1773.0 1716.0 1741.0 1749.0 12.0 20.0 12458.0 43587.11 18909.0 -6613.0
218 FG2312.ZCE 20231108 1741.0 1749.0 1736.0 1754.0 1722.0 1734.0 1739.0 -15.0 -10.0 4893.0 17015.37 16416.0 -2493.0
219 FG2312.ZCE 20231109 1734.0 1739.0 1730.0 1758.0 1710.0 1745.0 1728.0 6.0 -11.0 3964.0 13699.65 14271.0 -2145.0
220 FG2312.ZCE 20231110 1745.0 1728.0 1754.0 1818.0 1747.0 1788.0 1789.0 60.0 61.0 5338.0 19098.83 13100.0 -1171.0
221 FG2312.ZCE 20231113 1788.0 1789.0 1795.0 1804.0 1731.0 1739.0 1768.0 -50.0 -21.0 3298.0 11662.23 12401.0 -699.0
222 FG2312.ZCE 20231114 1739.0 1768.0 1732.0 1732.0 1690.0 1704.0 1704.0 -64.0 -64.0 1695.0 5776.44 11730.0 -671.0
223 FG2312.ZCE 20231115 1704.0 1704.0 1708.0 1719.0 1698.0 1708.0 1709.0 4.0 5.0 2711.0 9265.73 10552.0 -1178.0
224 FG2312.ZCE 20231116 1708.0 1709.0 1705.0 1730.0 1702.0 1718.0 1715.0 9.0 6.0 2531.0 8683.75 9609.0 -943.0
225 FG2312.ZCE 20231117 1718.0 1715.0 1718.0 1745.0 1715.0 1730.0 1728.0 15.0 13.0 2406.0 8315.26 9016.0 -593.0
226 FG2312.ZCE 20231120 1730.0 1728.0 1735.0 1777.0 1715.0 1774.0 1738.0 46.0 10.0 2604.0 9051.54 8923.0 -93.0
227 FG2312.ZCE 20231121 1774.0 1738.0 1772.0 1810.0 1749.0 1762.0 1772.0 24.0 34.0 2228.0 7895.9 8733.0 -190.0
228 FG2312.ZCE 20231122 1762.0 1772.0 1761.0 1785.0 1710.0 1737.0 1730.0 -35.0 -42.0 1862.0 6442.25 8123.0 -610.0
229 FG2312.ZCE 20231123 1737.0 1730.0 1737.0 1753.0 1720.0 1747.0 1735.0 17.0 5.0 893.0 3099.5 8125.0 2.0
230 FG2312.ZCE 20231124 1747.0 1735.0 1756.0 1759.0 1708.0 1738.0 1734.0 3.0 -1.0 2700.0 9364.2 6914.0 -1211.0
231 FG2312.ZCE 20231127 1738.0 1734.0 1735.0 1768.0 1724.0 1760.0 1747.0 26.0 13.0 1204.0 4207.81 6938.0 24.0
232 FG2312.ZCE 20231128 1760.0 1747.0 1751.0 1800.0 1737.0 1753.0 1770.0 6.0 23.0 1753.0 6207.05 6868.0 -70.0
233 FG2312.ZCE 20231129 1753.0 1770.0 1770.0 1820.0 1762.0 1811.0 1783.0 41.0 13.0 1672.0 5961.94 6020.0 -848.0
234 FG2312.ZCE 20231130 1811.0 1783.0 1812.0 1813.0 1773.0 1781.0 1785.0 -2.0 2.0 1841.0 6570.69 5163.0 -857.0
235 FG2312.ZCE 20231201 1781.0 1785.0 1800.0 1920.0 1800.0 1919.0 1831.0 134.0 46.0 829.0 3036.6 4505.0 -658.0
236 FG2312.ZCE 20231204 1919.0 1831.0 1931.0 1979.0 1859.0 1911.0 1908.0 80.0 77.0 2209.0 8431.47 2852.0 -1653.0
237 FG2312.ZCE 20231205 1911.0 1908.0 1866.0 1866.0 1830.0 1830.0 1860.0 -78.0 -48.0 12.0 44.64 2850.0 -2.0
238 FG2312.ZCE 20231206 1830.0 1860.0 1860.0 1867.0 1840.0 1850.0 1853.0 -10.0 -7.0 260.0 963.77 2747.0 -103.0
239 FG2312.ZCE 20231207 1850.0 1853.0 1870.0 1933.0 1870.0 1907.0 1902.0 54.0 49.0 221.0 840.54 2747.0 0.0
240 FG2312.ZCE 20231208 1907.0 1902.0 1851.0 -51.0 0.0 0.0 2747.0 0.0
241 FG2312.ZCE 20231211 1851.0 1826.0 1836.0 1826.0 1836.0 1830.0 -15.0 -21.0 7.0 25.63 2747.0 0.0
242 FG2312.ZCE 20231212 1836.0 1830.0 1823.0 1825.0 1823.0 1824.0 1824.0 -6.0 -6.0 22.0 80.27 2747.0 0.0
243 FG2312.ZCE 20231213 1824.0 1824.0 1819.0 1819.0 1781.0 1784.0 1784.0 -40.0 -40.0 422.0 1506.01 2340.0 -407.0
244 FG2312.ZCE 20231214 1784.0 1784.0 1780.0 1787.0 1780.0 1787.0 1784.0 3.0 0.0 319.0 1133.43 0.0 -2340.0