fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

新增玻璃期货日线数据拉取功能

Browse Source 
- 通过 Tushare HTTP API 获取活跃合约列表和日线行情
- 数据按品种分文件夹存储为 CSV
- 添加 README 项目说明和字段文档
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
This commit is contained in:
vipg
2026-07-18 15:49:20 +08:00
parent f08ded6f61
commit 01e5dc9b82
14 changed files with 1478 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG2611.csv
+163
View File
@@ -0,0 +1,163 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2611.ZCE,20251117,,1263.0,1259.0,1262.0,1242.0,1260.0,1253.0,-3.0,-10.0,161.0,403.44,84.0,,
FG2611.ZCE,20251118,1260.0,1253.0,1261.0,1262.0,1248.0,1248.0,1256.0,-5.0,3.0,89.0,223.54,126.0,42.0,
FG2611.ZCE,20251119,1248.0,1256.0,1256.0,1257.0,1242.0,1244.0,1250.0,-12.0,-6.0,132.0,329.93,170.0,44.0,
FG2611.ZCE,20251120,1244.0,1250.0,1247.0,1247.0,1203.0,1211.0,1219.0,-39.0,-31.0,461.0,1123.51,296.0,126.0,
FG2611.ZCE,20251121,1211.0,1219.0,1213.0,1239.0,1210.0,1233.0,1224.0,14.0,5.0,283.0,692.99,398.0,102.0,
FG2611.ZCE,20251124,1233.0,1224.0,1236.0,1260.0,1228.0,1245.0,1243.0,21.0,19.0,313.0,777.96,471.0,73.0,
FG2611.ZCE,20251125,1245.0,1243.0,1243.0,1257.0,1236.0,1239.0,1244.0,-4.0,1.0,191.0,475.36,476.0,5.0,
FG2611.ZCE,20251126,1239.0,1244.0,1234.0,1249.0,1231.0,1239.0,1239.0,-5.0,-5.0,220.0,545.1,462.0,-14.0,
FG2611.ZCE,20251127,1239.0,1239.0,1236.0,1237.0,1220.0,1220.0,1227.0,-19.0,-12.0,281.0,689.58,453.0,-9.0,
FG2611.ZCE,20251128,1220.0,1227.0,1221.0,1228.0,1218.0,1228.0,1223.0,1.0,-4.0,170.0,415.92,496.0,43.0,
FG2611.ZCE,20251201,1228.0,1223.0,1222.0,1234.0,1213.0,1226.0,1222.0,3.0,-1.0,384.0,938.71,546.0,50.0,
FG2611.ZCE,20251202,1226.0,1222.0,1226.0,1228.0,1203.0,1205.0,1218.0,-17.0,-4.0,343.0,835.46,597.0,51.0,
FG2611.ZCE,20251203,1205.0,1218.0,1205.0,1205.0,1184.0,1185.0,1193.0,-33.0,-25.0,197.0,469.95,675.0,78.0,
FG2611.ZCE,20251204,1185.0,1193.0,1184.0,1196.0,1180.0,1195.0,1188.0,2.0,-5.0,237.0,563.16,777.0,102.0,
FG2611.ZCE,20251205,1195.0,1188.0,1194.0,1202.0,1186.0,1186.0,1193.0,-2.0,5.0,217.0,517.88,746.0,-31.0,
FG2611.ZCE,20251208,1186.0,1193.0,1190.0,1197.0,1178.0,1180.0,1187.0,-13.0,-6.0,235.0,557.76,724.0,-22.0,
FG2611.ZCE,20251209,1180.0,1187.0,1172.0,1175.0,1156.0,1157.0,1165.0,-30.0,-22.0,274.0,638.27,744.0,20.0,
FG2611.ZCE,20251210,1157.0,1165.0,1155.0,1166.0,1142.0,1150.0,1151.0,-15.0,-14.0,465.0,1070.76,860.0,116.0,
FG2611.ZCE,20251211,1150.0,1151.0,1149.0,1159.0,1144.0,1144.0,1149.0,-7.0,-2.0,282.0,648.17,840.0,-20.0,
FG2611.ZCE,20251212,1144.0,1149.0,1142.0,1142.0,1111.0,1111.0,1126.0,-38.0,-23.0,378.0,851.52,943.0,103.0,
FG2611.ZCE,20251215,1111.0,1126.0,1118.0,1144.0,1112.0,1135.0,1134.0,9.0,8.0,602.0,1365.33,950.0,7.0,
FG2611.ZCE,20251216,1135.0,1134.0,1131.0,1138.0,1114.0,1132.0,1126.0,-2.0,-8.0,401.0,903.4,1012.0,62.0,
FG2611.ZCE,20251217,1132.0,1126.0,1130.0,1146.0,1129.0,1136.0,1138.0,10.0,12.0,232.0,528.0,1093.0,81.0,
FG2611.ZCE,20251218,1136.0,1138.0,1138.0,1191.0,1138.0,1178.0,1174.0,40.0,36.0,743.0,1745.04,1106.0,13.0,
FG2611.ZCE,20251219,1178.0,1174.0,1165.0,1172.0,1152.0,1160.0,1162.0,-14.0,-12.0,347.0,806.21,1237.0,131.0,
FG2611.ZCE,20251222,1160.0,1162.0,1150.0,1156.0,1143.0,1150.0,1149.0,-12.0,-13.0,347.0,797.55,1452.0,215.0,
FG2611.ZCE,20251223,1150.0,1149.0,1150.0,1162.0,1142.0,1151.0,1153.0,2.0,4.0,206.0,474.92,1481.0,29.0,
FG2611.ZCE,20251224,1151.0,1153.0,1158.0,1173.0,1150.0,1162.0,1163.0,9.0,10.0,338.0,786.23,1574.0,93.0,
FG2611.ZCE,20251225,1162.0,1163.0,1168.0,1173.0,1161.0,1165.0,1167.0,2.0,4.0,276.0,644.08,1642.0,68.0,
FG2611.ZCE,20251226,1165.0,1167.0,1165.0,1186.0,1148.0,1176.0,1170.0,9.0,3.0,579.0,1354.65,1754.0,112.0,
FG2611.ZCE,20251229,1176.0,1170.0,1176.0,1187.0,1168.0,1175.0,1177.0,5.0,7.0,369.0,868.72,1703.0,-51.0,
FG2611.ZCE,20251230,1175.0,1177.0,1179.0,1211.0,1172.0,1207.0,1198.0,30.0,21.0,526.0,1260.32,1745.0,42.0,
FG2611.ZCE,20251231,1207.0,1198.0,1214.0,1217.0,1202.0,1210.0,1210.0,12.0,12.0,460.0,1113.6,1748.0,3.0,
FG2611.ZCE,20260105,1210.0,1210.0,1203.0,1214.0,1197.0,1203.0,1204.0,-7.0,-6.0,324.0,780.26,1763.0,15.0,
FG2611.ZCE,20260106,1203.0,1204.0,1198.0,1213.0,1192.0,1213.0,1208.0,9.0,4.0,1163.0,2809.49,2803.0,1040.0,
FG2611.ZCE,20260107,1213.0,1208.0,1219.0,1283.0,1217.0,1269.0,1248.0,61.0,40.0,2135.0,5328.92,4101.0,1298.0,
FG2611.ZCE,20260108,1269.0,1248.0,1270.0,1277.0,1248.0,1261.0,1264.0,13.0,16.0,533.0,1347.29,4206.0,105.0,
FG2611.ZCE,20260109,1261.0,1264.0,1262.0,1264.0,1236.0,1249.0,1244.0,-15.0,-20.0,595.0,1480.67,4170.0,-36.0,
FG2611.ZCE,20260112,1249.0,1244.0,1247.0,1257.0,1232.0,1252.0,1243.0,8.0,-1.0,451.0,1120.91,4181.0,11.0,
FG2611.ZCE,20260113,1252.0,1243.0,1249.0,1252.0,1224.0,1224.0,1234.0,-19.0,-9.0,331.0,816.73,4150.0,-31.0,
FG2611.ZCE,20260114,1224.0,1234.0,1224.0,1232.0,1217.0,1230.0,1222.0,-4.0,-12.0,341.0,833.35,4201.0,51.0,
FG2611.ZCE,20260115,1230.0,1222.0,1224.0,1228.0,1212.0,1215.0,1217.0,-7.0,-5.0,297.0,722.88,4153.0,-48.0,
FG2611.ZCE,20260116,1215.0,1217.0,1215.0,1243.0,1211.0,1225.0,1224.0,8.0,7.0,450.0,1101.51,4165.0,12.0,
FG2611.ZCE,20260119,1225.0,1224.0,1231.0,1237.0,1200.0,1202.0,1214.0,-22.0,-10.0,746.0,1811.78,3999.0,-166.0,
FG2611.ZCE,20260120,1202.0,1214.0,1199.0,1199.0,1185.0,1187.0,1193.0,-27.0,-21.0,576.0,1374.81,3973.0,-26.0,
FG2611.ZCE,20260121,1187.0,1193.0,1184.0,1187.0,1163.0,1166.0,1178.0,-27.0,-15.0,524.0,1234.13,3938.0,-35.0,
FG2611.ZCE,20260122,1166.0,1178.0,1165.0,1183.0,1160.0,1181.0,1176.0,3.0,-2.0,432.0,1015.96,3949.0,11.0,
FG2611.ZCE,20260123,1181.0,1176.0,1181.0,1196.0,1178.0,1190.0,1187.0,14.0,11.0,270.0,641.02,3938.0,-11.0,
FG2611.ZCE,20260126,1190.0,1187.0,1184.0,1209.0,1184.0,1206.0,1199.0,19.0,12.0,253.0,606.51,3978.0,40.0,
FG2611.ZCE,20260127,1206.0,1199.0,1206.0,1207.0,1189.0,1189.0,1196.0,-10.0,-3.0,181.0,432.85,3905.0,-73.0,
FG2611.ZCE,20260128,1189.0,1196.0,1185.0,1199.0,1180.0,1192.0,1195.0,-4.0,-1.0,177.0,422.9,3898.0,-7.0,
FG2611.ZCE,20260129,1192.0,1195.0,1194.0,1209.0,1188.0,1208.0,1201.0,13.0,6.0,313.0,751.71,3953.0,55.0,
FG2611.ZCE,20260130,1208.0,1201.0,1207.0,1214.0,1186.0,1191.0,1199.0,-10.0,-2.0,306.0,733.85,3909.0,-44.0,
FG2611.ZCE,20260202,1191.0,1199.0,1188.0,1213.0,1179.0,1187.0,1195.0,-12.0,-4.0,351.0,839.21,3845.0,-64.0,
FG2611.ZCE,20260203,1187.0,1195.0,1195.0,1207.0,1189.0,1197.0,1201.0,2.0,6.0,291.0,699.07,3902.0,57.0,
FG2611.ZCE,20260204,1197.0,1201.0,1202.0,1232.0,1202.0,1224.0,1222.0,23.0,21.0,588.0,1437.02,4084.0,182.0,
FG2611.ZCE,20260205,1224.0,1222.0,1224.0,1224.0,1203.0,1210.0,1214.0,-12.0,-8.0,306.0,742.72,3999.0,-85.0,
FG2611.ZCE,20260206,1210.0,1214.0,1196.0,1203.0,1191.0,1196.0,1196.0,-18.0,-18.0,256.0,612.44,3929.0,-70.0,
FG2611.ZCE,20260209,1196.0,1196.0,1205.0,1208.0,1180.0,1194.0,1192.0,-2.0,-4.0,288.0,686.79,3920.0,-9.0,
FG2611.ZCE,20260210,1194.0,1192.0,1188.0,1204.0,1187.0,1187.0,1195.0,-5.0,3.0,177.0,422.95,3890.0,-30.0,
FG2611.ZCE,20260211,1187.0,1195.0,1185.0,1198.0,1183.0,1190.0,1191.0,-5.0,-4.0,102.0,242.96,3891.0,1.0,
FG2611.ZCE,20260212,1190.0,1191.0,1186.0,1193.0,1183.0,1185.0,1186.0,-6.0,-5.0,181.0,429.4,3845.0,-46.0,
FG2611.ZCE,20260213,1185.0,1186.0,1183.0,1187.0,1163.0,1163.0,1174.0,-23.0,-12.0,394.0,925.17,3759.0,-86.0,
FG2611.ZCE,20260224,1163.0,1174.0,1167.0,1177.0,1154.0,1168.0,1165.0,-6.0,-9.0,277.0,645.14,3758.0,-1.0,
FG2611.ZCE,20260225,1168.0,1165.0,1173.0,1188.0,1173.0,1183.0,1182.0,18.0,17.0,267.0,630.95,3797.0,39.0,
FG2611.ZCE,20260226,1183.0,1182.0,1180.0,1180.0,1169.0,1178.0,1174.0,-4.0,-8.0,177.0,415.65,3822.0,25.0,
FG2611.ZCE,20260227,1178.0,1174.0,1171.0,1187.0,1167.0,1185.0,1177.0,11.0,3.0,198.0,466.18,3838.0,16.0,
FG2611.ZCE,20260302,1185.0,1177.0,1199.0,1203.0,1169.0,1176.0,1183.0,-1.0,6.0,332.0,785.57,3890.0,52.0,
FG2611.ZCE,20260303,1176.0,1183.0,1173.0,1194.0,1165.0,1192.0,1177.0,9.0,-6.0,319.0,751.24,3940.0,50.0,
FG2611.ZCE,20260304,1192.0,1177.0,1195.0,1198.0,1180.0,1181.0,1189.0,4.0,12.0,332.0,789.74,3899.0,-41.0,
FG2611.ZCE,20260305,1181.0,1189.0,1182.0,1198.0,1178.0,1189.0,1188.0,0.0,-1.0,348.0,827.13,3945.0,46.0,
FG2611.ZCE,20260306,1189.0,1188.0,1192.0,1220.0,1187.0,1212.0,1205.0,24.0,17.0,572.0,1378.93,4082.0,137.0,
FG2611.ZCE,20260309,1212.0,1205.0,1220.0,1289.0,1216.0,1232.0,1251.0,27.0,46.0,2424.0,6063.58,3420.0,-662.0,
FG2611.ZCE,20260310,1232.0,1251.0,1227.0,1238.0,1201.0,1219.0,1217.0,-32.0,-34.0,908.0,2209.55,3579.0,159.0,
FG2611.ZCE,20260311,1219.0,1217.0,1223.0,1248.0,1214.0,1247.0,1233.0,30.0,16.0,510.0,1257.56,3631.0,52.0,
FG2611.ZCE,20260312,1247.0,1233.0,1263.0,1280.0,1248.0,1251.0,1258.0,18.0,25.0,804.0,2023.58,3599.0,-32.0,
FG2611.ZCE,20260313,1251.0,1258.0,1254.0,1275.0,1251.0,1269.0,1270.0,11.0,12.0,1207.0,3065.75,4428.0,829.0,
FG2611.ZCE,20260316,1269.0,1270.0,1254.0,1278.0,1252.0,1257.0,1267.0,-13.0,-3.0,837.0,2121.41,4577.0,149.0,
FG2611.ZCE,20260317,1257.0,1267.0,1251.0,1257.0,1240.0,1246.0,1248.0,-21.0,-19.0,439.0,1095.58,4576.0,-1.0,
FG2611.ZCE,20260318,1246.0,1248.0,1253.0,1253.0,1218.0,1218.0,1228.0,-30.0,-20.0,350.0,859.74,4602.0,26.0,
FG2611.ZCE,20260319,1218.0,1228.0,1225.0,1231.0,1209.0,1219.0,1218.0,-9.0,-10.0,403.0,982.03,4568.0,-34.0,
FG2611.ZCE,20260320,1219.0,1218.0,1214.0,1222.0,1209.0,1210.0,1215.0,-8.0,-3.0,185.0,449.69,4576.0,8.0,
FG2611.ZCE,20260323,1210.0,1215.0,1207.0,1268.0,1201.0,1255.0,1236.0,40.0,21.0,615.0,1520.85,4608.0,32.0,
FG2611.ZCE,20260324,1255.0,1236.0,1241.0,1255.0,1234.0,1242.0,1245.0,6.0,9.0,791.0,1970.29,4659.0,51.0,
FG2611.ZCE,20260325,1242.0,1245.0,1245.0,1254.0,1228.0,1238.0,1242.0,-7.0,-3.0,538.0,1336.43,4660.0,1.0,
FG2611.ZCE,20260326,1238.0,1242.0,1233.0,1239.0,1214.0,1223.0,1228.0,-19.0,-14.0,513.0,1260.19,4677.0,17.0,
FG2611.ZCE,20260327,1223.0,1228.0,1226.0,1227.0,1212.0,1215.0,1219.0,-13.0,-9.0,423.0,1031.36,4665.0,-12.0,
FG2611.ZCE,20260330,1215.0,1219.0,1218.0,1226.0,1212.0,1217.0,1219.0,-2.0,0.0,408.0,994.72,4648.0,-17.0,
FG2611.ZCE,20260331,1217.0,1219.0,1211.0,1212.0,1187.0,1188.0,1200.0,-31.0,-19.0,329.0,789.81,4621.0,-27.0,
FG2611.ZCE,20260401,1188.0,1200.0,1197.0,1197.0,1165.0,1166.0,1173.0,-34.0,-27.0,392.0,919.27,4646.0,25.0,
FG2611.ZCE,20260402,1166.0,1173.0,1170.0,1176.0,1161.0,1173.0,1169.0,0.0,-4.0,253.0,591.45,4656.0,10.0,
FG2611.ZCE,20260403,1173.0,1169.0,1172.0,1172.0,1157.0,1157.0,1163.0,-12.0,-6.0,242.0,562.88,4663.0,7.0,
FG2611.ZCE,20260407,1157.0,1163.0,1160.0,1161.0,1131.0,1136.0,1145.0,-27.0,-18.0,401.0,918.5,4740.0,77.0,
FG2611.ZCE,20260408,1136.0,1145.0,1131.0,1141.0,1122.0,1130.0,1132.0,-15.0,-13.0,447.0,1011.7,4852.0,112.0,
FG2611.ZCE,20260409,1130.0,1132.0,1128.0,1136.0,1117.0,1117.0,1126.0,-15.0,-6.0,523.0,1178.22,5037.0,185.0,
FG2611.ZCE,20260410,1117.0,1126.0,1123.0,1124.0,1106.0,1108.0,1115.0,-18.0,-11.0,639.0,1424.46,5072.0,35.0,
FG2611.ZCE,20260413,1108.0,1115.0,1109.0,1113.0,1099.0,1100.0,1105.0,-15.0,-10.0,468.0,1034.73,5254.0,182.0,
FG2611.ZCE,20260414,1100.0,1105.0,1102.0,1111.0,1102.0,1106.0,1107.0,1.0,2.0,337.0,745.96,5264.0,10.0,
FG2611.ZCE,20260415,1106.0,1107.0,1104.0,1114.0,1102.0,1110.0,1106.0,3.0,-1.0,638.0,1411.19,5340.0,76.0,
FG2611.ZCE,20260416,1110.0,1106.0,1111.0,1111.0,1090.0,1098.0,1098.0,-8.0,-8.0,841.0,1846.29,5741.0,401.0,
FG2611.ZCE,20260417,1098.0,1098.0,1099.0,1121.0,1085.0,1111.0,1106.0,13.0,8.0,2223.0,4915.13,5969.0,228.0,
FG2611.ZCE,20260420,1111.0,1106.0,1111.0,1128.0,1110.0,1126.0,1119.0,20.0,13.0,1168.0,2615.0,6127.0,158.0,
FG2611.ZCE,20260421,1126.0,1119.0,1122.0,1129.0,1106.0,1113.0,1118.0,-6.0,-1.0,666.0,1488.67,6243.0,116.0,
FG2611.ZCE,20260422,1113.0,1118.0,1112.0,1126.0,1110.0,1126.0,1118.0,8.0,0.0,291.0,650.77,6208.0,-35.0,
FG2611.ZCE,20260423,1126.0,1118.0,1128.0,1140.0,1120.0,1120.0,1131.0,2.0,13.0,609.0,1378.04,6198.0,-10.0,
FG2611.ZCE,20260424,1120.0,1131.0,1123.0,1129.0,1116.0,1117.0,1120.0,-14.0,-11.0,403.0,903.1,6155.0,-43.0,
FG2611.ZCE,20260427,1117.0,1120.0,1115.0,1128.0,1110.0,1113.0,1116.0,-7.0,-4.0,507.0,1131.69,6129.0,-26.0,
FG2611.ZCE,20260428,1113.0,1116.0,1111.0,1115.0,1081.0,1085.0,1094.0,-31.0,-22.0,1140.0,2494.02,6439.0,310.0,
FG2611.ZCE,20260429,1085.0,1094.0,1088.0,1088.0,1076.0,1079.0,1082.0,-15.0,-12.0,587.0,1270.15,6561.0,122.0,
FG2611.ZCE,20260430,1079.0,1082.0,1088.0,1100.0,1071.0,1099.0,1085.0,17.0,3.0,973.0,2112.1,6471.0,-90.0,
FG2611.ZCE,20260506,1099.0,1085.0,1100.0,1117.0,1097.0,1110.0,1109.0,25.0,24.0,1044.0,2314.88,6383.0,-88.0,
FG2611.ZCE,20260507,1110.0,1109.0,1106.0,1127.0,1106.0,1122.0,1118.0,13.0,9.0,1521.0,3401.76,6823.0,440.0,
FG2611.ZCE,20260508,1122.0,1118.0,1117.0,1135.0,1098.0,1102.0,1113.0,-16.0,-5.0,3245.0,7220.38,8557.0,1734.0,
FG2611.ZCE,20260511,1102.0,1113.0,1108.0,1121.0,1100.0,1117.0,1110.0,4.0,-3.0,2040.0,4530.7,8971.0,414.0,
FG2611.ZCE,20260512,1117.0,1110.0,1116.0,1119.0,1102.0,1103.0,1109.0,-7.0,-1.0,1561.0,3462.42,9232.0,261.0,
FG2611.ZCE,20260513,1103.0,1109.0,1107.0,1121.0,1099.0,1114.0,1112.0,5.0,3.0,1582.0,3518.91,9501.0,269.0,
FG2611.ZCE,20260514,1114.0,1112.0,1113.0,1115.0,1091.0,1100.0,1102.0,-12.0,-10.0,1126.0,2481.76,9611.0,110.0,
FG2611.ZCE,20260515,1100.0,1102.0,1095.0,1102.0,1079.0,1080.0,1091.0,-22.0,-11.0,2354.0,5136.33,10573.0,962.0,
FG2611.ZCE,20260518,1080.0,1091.0,1081.0,1090.0,1069.0,1084.0,1081.0,-7.0,-10.0,2084.0,4506.4,10669.0,96.0,
FG2611.ZCE,20260519,1084.0,1081.0,1094.0,1094.0,1065.0,1065.0,1072.0,-16.0,-9.0,1299.0,2785.58,10884.0,215.0,
FG2611.ZCE,20260520,1065.0,1072.0,1067.0,1070.0,1052.0,1055.0,1061.0,-17.0,-11.0,1395.0,2960.66,11213.0,329.0,
FG2611.ZCE,20260521,1055.0,1061.0,1056.0,1080.0,1055.0,1070.0,1070.0,9.0,9.0,1433.0,3066.17,11063.0,-150.0,
FG2611.ZCE,20260522,1070.0,1070.0,1066.0,1075.0,1057.0,1061.0,1064.0,-9.0,-6.0,600.0,1277.22,10991.0,-72.0,
FG2611.ZCE,20260525,1061.0,1064.0,1060.0,1098.0,1059.0,1087.0,1080.0,23.0,16.0,1411.0,3047.38,11140.0,149.0,
FG2611.ZCE,20260526,1087.0,1080.0,1078.0,1084.0,1060.0,1065.0,1067.0,-15.0,-13.0,1035.0,2208.47,11271.0,131.0,
FG2611.ZCE,20260527,1065.0,1067.0,1068.0,1082.0,1062.0,1078.0,1074.0,11.0,7.0,1103.0,2368.74,11200.0,-71.0,
FG2611.ZCE,20260528,1078.0,1074.0,1075.0,1083.0,1072.0,1080.0,1078.0,6.0,4.0,862.0,1859.16,11121.0,-79.0,
FG2611.ZCE,20260529,1080.0,1078.0,1081.0,1101.0,1079.0,1098.0,1087.0,20.0,9.0,11441.0,24869.06,18514.0,7393.0,
FG2611.ZCE,20260601,1098.0,1087.0,1098.0,1104.0,1087.0,1096.0,1097.0,9.0,10.0,26774.0,58721.31,39372.0,20858.0,
FG2611.ZCE,20260602,1096.0,1097.0,1098.0,1098.0,1077.0,1084.0,1087.0,-13.0,-10.0,21325.0,46340.65,52855.0,13483.0,
FG2611.ZCE,20260603,1084.0,1087.0,1085.0,1093.0,1083.0,1091.0,1088.0,4.0,1.0,31984.0,69601.31,58487.0,5632.0,
FG2611.ZCE,20260604,1091.0,1088.0,1092.0,1095.0,1065.0,1070.0,1077.0,-18.0,-11.0,50240.0,108168.15,67741.0,9254.0,
FG2611.ZCE,20260605,1070.0,1077.0,1064.0,1073.0,1045.0,1050.0,1058.0,-27.0,-19.0,62181.0,131520.39,76440.0,8699.0,
FG2611.ZCE,20260608,1050.0,1058.0,1048.0,1052.0,1037.0,1041.0,1044.0,-17.0,-14.0,69795.0,145687.64,86296.0,9856.0,
FG2611.ZCE,20260609,1041.0,1044.0,1038.0,1041.0,1029.0,1030.0,1033.0,-14.0,-11.0,102694.0,212214.05,81091.0,-5205.0,
FG2611.ZCE,20260610,1030.0,1033.0,1025.0,1035.0,1019.0,1025.0,1027.0,-8.0,-6.0,228499.0,469505.84,89385.0,8294.0,
FG2611.ZCE,20260611,1025.0,1027.0,1026.0,1035.0,1014.0,1027.0,1022.0,0.0,-5.0,255534.0,522526.53,100877.0,11492.0,
FG2611.ZCE,20260612,1027.0,1022.0,1029.0,1032.0,1016.0,1019.0,1023.0,-3.0,1.0,154818.0,316786.18,107424.0,6547.0,
FG2611.ZCE,20260615,1019.0,1023.0,1020.0,1056.0,1020.0,1053.0,1044.0,30.0,21.0,257894.0,538509.1,105988.0,-1436.0,
FG2611.ZCE,20260616,1053.0,1044.0,1057.0,1058.0,1036.0,1041.0,1046.0,-3.0,2.0,161489.0,337721.56,102795.0,-3193.0,
FG2611.ZCE,20260617,1041.0,1046.0,1044.0,1053.0,1030.0,1032.0,1041.0,-14.0,-5.0,233581.0,486360.31,102772.0,-23.0,
FG2611.ZCE,20260618,1032.0,1041.0,1034.0,1034.0,1011.0,1013.0,1023.0,-28.0,-18.0,250862.0,513323.97,99292.0,-3480.0,
FG2611.ZCE,20260622,1013.0,1023.0,1016.0,1021.0,1008.0,1014.0,1012.0,-9.0,-11.0,178557.0,361515.73,97504.0,-1788.0,
FG2611.ZCE,20260623,1014.0,1012.0,1011.0,1016.0,998.0,1003.0,1006.0,-9.0,-6.0,194224.0,390769.58,102565.0,5061.0,
FG2611.ZCE,20260624,1003.0,1006.0,1006.0,1020.0,1001.0,1009.0,1009.0,3.0,3.0,228615.0,461148.23,104546.0,1981.0,
FG2611.ZCE,20260625,1009.0,1009.0,1012.0,1018.0,1007.0,1012.0,1013.0,3.0,4.0,265469.0,537779.15,99178.0,-5368.0,
FG2611.ZCE,20260626,1012.0,1013.0,1012.0,1017.0,994.0,1008.0,1008.0,-5.0,-5.0,244099.0,491947.18,118044.0,18866.0,
FG2611.ZCE,20260629,1008.0,1008.0,1009.0,1021.0,1006.0,1020.0,1013.0,12.0,5.0,235387.0,476912.31,123089.0,5045.0,
FG2611.ZCE,20260630,1020.0,1013.0,1018.0,1023.0,1005.0,1012.0,1012.0,-1.0,-1.0,227743.0,460769.42,149597.0,26508.0,
FG2611.ZCE,20260701,1012.0,1012.0,1011.0,1011.0,994.0,1001.0,1002.0,-11.0,-10.0,199958.0,400821.65,225388.0,75791.0,
FG2611.ZCE,20260702,1001.0,1002.0,1001.0,1008.0,994.0,1002.0,1001.0,0.0,-1.0,177562.0,355391.0,261695.0,36307.0,
FG2611.ZCE,20260703,1002.0,1001.0,1002.0,1017.0,999.0,1010.0,1008.0,9.0,7.0,197661.0,398570.22,306245.0,44550.0,
FG2611.ZCE,20260706,1010.0,1008.0,1013.0,1019.0,1002.0,1003.0,1009.0,-5.0,1.0,139600.0,281820.35,321572.0,15327.0,
FG2611.ZCE,20260707,1003.0,1009.0,1003.0,1003.0,983.0,984.0,991.0,-25.0,-18.0,176254.0,349186.47,351731.0,30159.0,
FG2611.ZCE,20260708,984.0,991.0,984.0,996.0,981.0,993.0,988.0,2.0,-3.0,128455.0,253899.17,357969.0,6238.0,
FG2611.ZCE,20260709,993.0,988.0,994.0,994.0,981.0,987.0,986.0,-1.0,-2.0,142938.0,281782.67,364444.0,6475.0,
FG2611.ZCE,20260710,987.0,986.0,986.0,1004.0,983.0,996.0,991.0,10.0,5.0,235772.0,467167.21,366334.0,1890.0,
FG2611.ZCE,20260713,996.0,991.0,996.0,1001.0,980.0,980.0,990.0,-11.0,-1.0,199997.0,396180.2,364127.0,-2207.0,
FG2611.ZCE,20260714,980.0,990.0,982.0,986.0,974.0,983.0,981.0,-7.0,-9.0,167503.0,328667.97,364768.0,641.0,
FG2611.ZCE,20260715,983.0,981.0,982.0,988.0,975.0,979.0,979.0,-2.0,-2.0,266232.0,521484.79,359612.0,-5156.0,
FG2611.ZCE,20260716,979.0,979.0,979.0,982.0,957.0,960.0,968.0,-19.0,-11.0,225275.0,436170.36,356349.0,-3263.0,
FG2611.ZCE,20260717,960.0,968.0,962.0,962.0,931.0,932.0,948.0,-36.0,-20.0,562749.0,1067174.07,348326.0,-8023.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2611.ZCE 20251117 1263.0 1259.0 1262.0 1242.0 1260.0 1253.0 -3.0 -10.0 161.0 403.44 84.0
3 FG2611.ZCE 20251118 1260.0 1253.0 1261.0 1262.0 1248.0 1248.0 1256.0 -5.0 3.0 89.0 223.54 126.0 42.0
4 FG2611.ZCE 20251119 1248.0 1256.0 1256.0 1257.0 1242.0 1244.0 1250.0 -12.0 -6.0 132.0 329.93 170.0 44.0
5 FG2611.ZCE 20251120 1244.0 1250.0 1247.0 1247.0 1203.0 1211.0 1219.0 -39.0 -31.0 461.0 1123.51 296.0 126.0
6 FG2611.ZCE 20251121 1211.0 1219.0 1213.0 1239.0 1210.0 1233.0 1224.0 14.0 5.0 283.0 692.99 398.0 102.0
7 FG2611.ZCE 20251124 1233.0 1224.0 1236.0 1260.0 1228.0 1245.0 1243.0 21.0 19.0 313.0 777.96 471.0 73.0
8 FG2611.ZCE 20251125 1245.0 1243.0 1243.0 1257.0 1236.0 1239.0 1244.0 -4.0 1.0 191.0 475.36 476.0 5.0
9 FG2611.ZCE 20251126 1239.0 1244.0 1234.0 1249.0 1231.0 1239.0 1239.0 -5.0 -5.0 220.0 545.1 462.0 -14.0
10 FG2611.ZCE 20251127 1239.0 1239.0 1236.0 1237.0 1220.0 1220.0 1227.0 -19.0 -12.0 281.0 689.58 453.0 -9.0
11 FG2611.ZCE 20251128 1220.0 1227.0 1221.0 1228.0 1218.0 1228.0 1223.0 1.0 -4.0 170.0 415.92 496.0 43.0
12 FG2611.ZCE 20251201 1228.0 1223.0 1222.0 1234.0 1213.0 1226.0 1222.0 3.0 -1.0 384.0 938.71 546.0 50.0
13 FG2611.ZCE 20251202 1226.0 1222.0 1226.0 1228.0 1203.0 1205.0 1218.0 -17.0 -4.0 343.0 835.46 597.0 51.0
14 FG2611.ZCE 20251203 1205.0 1218.0 1205.0 1205.0 1184.0 1185.0 1193.0 -33.0 -25.0 197.0 469.95 675.0 78.0
15 FG2611.ZCE 20251204 1185.0 1193.0 1184.0 1196.0 1180.0 1195.0 1188.0 2.0 -5.0 237.0 563.16 777.0 102.0
16 FG2611.ZCE 20251205 1195.0 1188.0 1194.0 1202.0 1186.0 1186.0 1193.0 -2.0 5.0 217.0 517.88 746.0 -31.0
17 FG2611.ZCE 20251208 1186.0 1193.0 1190.0 1197.0 1178.0 1180.0 1187.0 -13.0 -6.0 235.0 557.76 724.0 -22.0
18 FG2611.ZCE 20251209 1180.0 1187.0 1172.0 1175.0 1156.0 1157.0 1165.0 -30.0 -22.0 274.0 638.27 744.0 20.0
19 FG2611.ZCE 20251210 1157.0 1165.0 1155.0 1166.0 1142.0 1150.0 1151.0 -15.0 -14.0 465.0 1070.76 860.0 116.0
20 FG2611.ZCE 20251211 1150.0 1151.0 1149.0 1159.0 1144.0 1144.0 1149.0 -7.0 -2.0 282.0 648.17 840.0 -20.0
21 FG2611.ZCE 20251212 1144.0 1149.0 1142.0 1142.0 1111.0 1111.0 1126.0 -38.0 -23.0 378.0 851.52 943.0 103.0
22 FG2611.ZCE 20251215 1111.0 1126.0 1118.0 1144.0 1112.0 1135.0 1134.0 9.0 8.0 602.0 1365.33 950.0 7.0
23 FG2611.ZCE 20251216 1135.0 1134.0 1131.0 1138.0 1114.0 1132.0 1126.0 -2.0 -8.0 401.0 903.4 1012.0 62.0
24 FG2611.ZCE 20251217 1132.0 1126.0 1130.0 1146.0 1129.0 1136.0 1138.0 10.0 12.0 232.0 528.0 1093.0 81.0
25 FG2611.ZCE 20251218 1136.0 1138.0 1138.0 1191.0 1138.0 1178.0 1174.0 40.0 36.0 743.0 1745.04 1106.0 13.0
26 FG2611.ZCE 20251219 1178.0 1174.0 1165.0 1172.0 1152.0 1160.0 1162.0 -14.0 -12.0 347.0 806.21 1237.0 131.0
27 FG2611.ZCE 20251222 1160.0 1162.0 1150.0 1156.0 1143.0 1150.0 1149.0 -12.0 -13.0 347.0 797.55 1452.0 215.0
28 FG2611.ZCE 20251223 1150.0 1149.0 1150.0 1162.0 1142.0 1151.0 1153.0 2.0 4.0 206.0 474.92 1481.0 29.0
29 FG2611.ZCE 20251224 1151.0 1153.0 1158.0 1173.0 1150.0 1162.0 1163.0 9.0 10.0 338.0 786.23 1574.0 93.0
30 FG2611.ZCE 20251225 1162.0 1163.0 1168.0 1173.0 1161.0 1165.0 1167.0 2.0 4.0 276.0 644.08 1642.0 68.0
31 FG2611.ZCE 20251226 1165.0 1167.0 1165.0 1186.0 1148.0 1176.0 1170.0 9.0 3.0 579.0 1354.65 1754.0 112.0
32 FG2611.ZCE 20251229 1176.0 1170.0 1176.0 1187.0 1168.0 1175.0 1177.0 5.0 7.0 369.0 868.72 1703.0 -51.0
33 FG2611.ZCE 20251230 1175.0 1177.0 1179.0 1211.0 1172.0 1207.0 1198.0 30.0 21.0 526.0 1260.32 1745.0 42.0
34 FG2611.ZCE 20251231 1207.0 1198.0 1214.0 1217.0 1202.0 1210.0 1210.0 12.0 12.0 460.0 1113.6 1748.0 3.0
35 FG2611.ZCE 20260105 1210.0 1210.0 1203.0 1214.0 1197.0 1203.0 1204.0 -7.0 -6.0 324.0 780.26 1763.0 15.0
36 FG2611.ZCE 20260106 1203.0 1204.0 1198.0 1213.0 1192.0 1213.0 1208.0 9.0 4.0 1163.0 2809.49 2803.0 1040.0
37 FG2611.ZCE 20260107 1213.0 1208.0 1219.0 1283.0 1217.0 1269.0 1248.0 61.0 40.0 2135.0 5328.92 4101.0 1298.0
38 FG2611.ZCE 20260108 1269.0 1248.0 1270.0 1277.0 1248.0 1261.0 1264.0 13.0 16.0 533.0 1347.29 4206.0 105.0
39 FG2611.ZCE 20260109 1261.0 1264.0 1262.0 1264.0 1236.0 1249.0 1244.0 -15.0 -20.0 595.0 1480.67 4170.0 -36.0
40 FG2611.ZCE 20260112 1249.0 1244.0 1247.0 1257.0 1232.0 1252.0 1243.0 8.0 -1.0 451.0 1120.91 4181.0 11.0
41 FG2611.ZCE 20260113 1252.0 1243.0 1249.0 1252.0 1224.0 1224.0 1234.0 -19.0 -9.0 331.0 816.73 4150.0 -31.0
42 FG2611.ZCE 20260114 1224.0 1234.0 1224.0 1232.0 1217.0 1230.0 1222.0 -4.0 -12.0 341.0 833.35 4201.0 51.0
43 FG2611.ZCE 20260115 1230.0 1222.0 1224.0 1228.0 1212.0 1215.0 1217.0 -7.0 -5.0 297.0 722.88 4153.0 -48.0
44 FG2611.ZCE 20260116 1215.0 1217.0 1215.0 1243.0 1211.0 1225.0 1224.0 8.0 7.0 450.0 1101.51 4165.0 12.0
45 FG2611.ZCE 20260119 1225.0 1224.0 1231.0 1237.0 1200.0 1202.0 1214.0 -22.0 -10.0 746.0 1811.78 3999.0 -166.0
46 FG2611.ZCE 20260120 1202.0 1214.0 1199.0 1199.0 1185.0 1187.0 1193.0 -27.0 -21.0 576.0 1374.81 3973.0 -26.0
47 FG2611.ZCE 20260121 1187.0 1193.0 1184.0 1187.0 1163.0 1166.0 1178.0 -27.0 -15.0 524.0 1234.13 3938.0 -35.0
48 FG2611.ZCE 20260122 1166.0 1178.0 1165.0 1183.0 1160.0 1181.0 1176.0 3.0 -2.0 432.0 1015.96 3949.0 11.0
49 FG2611.ZCE 20260123 1181.0 1176.0 1181.0 1196.0 1178.0 1190.0 1187.0 14.0 11.0 270.0 641.02 3938.0 -11.0
50 FG2611.ZCE 20260126 1190.0 1187.0 1184.0 1209.0 1184.0 1206.0 1199.0 19.0 12.0 253.0 606.51 3978.0 40.0
51 FG2611.ZCE 20260127 1206.0 1199.0 1206.0 1207.0 1189.0 1189.0 1196.0 -10.0 -3.0 181.0 432.85 3905.0 -73.0
52 FG2611.ZCE 20260128 1189.0 1196.0 1185.0 1199.0 1180.0 1192.0 1195.0 -4.0 -1.0 177.0 422.9 3898.0 -7.0
53 FG2611.ZCE 20260129 1192.0 1195.0 1194.0 1209.0 1188.0 1208.0 1201.0 13.0 6.0 313.0 751.71 3953.0 55.0
54 FG2611.ZCE 20260130 1208.0 1201.0 1207.0 1214.0 1186.0 1191.0 1199.0 -10.0 -2.0 306.0 733.85 3909.0 -44.0
55 FG2611.ZCE 20260202 1191.0 1199.0 1188.0 1213.0 1179.0 1187.0 1195.0 -12.0 -4.0 351.0 839.21 3845.0 -64.0
56 FG2611.ZCE 20260203 1187.0 1195.0 1195.0 1207.0 1189.0 1197.0 1201.0 2.0 6.0 291.0 699.07 3902.0 57.0
57 FG2611.ZCE 20260204 1197.0 1201.0 1202.0 1232.0 1202.0 1224.0 1222.0 23.0 21.0 588.0 1437.02 4084.0 182.0
58 FG2611.ZCE 20260205 1224.0 1222.0 1224.0 1224.0 1203.0 1210.0 1214.0 -12.0 -8.0 306.0 742.72 3999.0 -85.0
59 FG2611.ZCE 20260206 1210.0 1214.0 1196.0 1203.0 1191.0 1196.0 1196.0 -18.0 -18.0 256.0 612.44 3929.0 -70.0
60 FG2611.ZCE 20260209 1196.0 1196.0 1205.0 1208.0 1180.0 1194.0 1192.0 -2.0 -4.0 288.0 686.79 3920.0 -9.0
61 FG2611.ZCE 20260210 1194.0 1192.0 1188.0 1204.0 1187.0 1187.0 1195.0 -5.0 3.0 177.0 422.95 3890.0 -30.0
62 FG2611.ZCE 20260211 1187.0 1195.0 1185.0 1198.0 1183.0 1190.0 1191.0 -5.0 -4.0 102.0 242.96 3891.0 1.0
63 FG2611.ZCE 20260212 1190.0 1191.0 1186.0 1193.0 1183.0 1185.0 1186.0 -6.0 -5.0 181.0 429.4 3845.0 -46.0
64 FG2611.ZCE 20260213 1185.0 1186.0 1183.0 1187.0 1163.0 1163.0 1174.0 -23.0 -12.0 394.0 925.17 3759.0 -86.0
65 FG2611.ZCE 20260224 1163.0 1174.0 1167.0 1177.0 1154.0 1168.0 1165.0 -6.0 -9.0 277.0 645.14 3758.0 -1.0
66 FG2611.ZCE 20260225 1168.0 1165.0 1173.0 1188.0 1173.0 1183.0 1182.0 18.0 17.0 267.0 630.95 3797.0 39.0
67 FG2611.ZCE 20260226 1183.0 1182.0 1180.0 1180.0 1169.0 1178.0 1174.0 -4.0 -8.0 177.0 415.65 3822.0 25.0
68 FG2611.ZCE 20260227 1178.0 1174.0 1171.0 1187.0 1167.0 1185.0 1177.0 11.0 3.0 198.0 466.18 3838.0 16.0
69 FG2611.ZCE 20260302 1185.0 1177.0 1199.0 1203.0 1169.0 1176.0 1183.0 -1.0 6.0 332.0 785.57 3890.0 52.0
70 FG2611.ZCE 20260303 1176.0 1183.0 1173.0 1194.0 1165.0 1192.0 1177.0 9.0 -6.0 319.0 751.24 3940.0 50.0
71 FG2611.ZCE 20260304 1192.0 1177.0 1195.0 1198.0 1180.0 1181.0 1189.0 4.0 12.0 332.0 789.74 3899.0 -41.0
72 FG2611.ZCE 20260305 1181.0 1189.0 1182.0 1198.0 1178.0 1189.0 1188.0 0.0 -1.0 348.0 827.13 3945.0 46.0
73 FG2611.ZCE 20260306 1189.0 1188.0 1192.0 1220.0 1187.0 1212.0 1205.0 24.0 17.0 572.0 1378.93 4082.0 137.0
74 FG2611.ZCE 20260309 1212.0 1205.0 1220.0 1289.0 1216.0 1232.0 1251.0 27.0 46.0 2424.0 6063.58 3420.0 -662.0
75 FG2611.ZCE 20260310 1232.0 1251.0 1227.0 1238.0 1201.0 1219.0 1217.0 -32.0 -34.0 908.0 2209.55 3579.0 159.0
76 FG2611.ZCE 20260311 1219.0 1217.0 1223.0 1248.0 1214.0 1247.0 1233.0 30.0 16.0 510.0 1257.56 3631.0 52.0
77 FG2611.ZCE 20260312 1247.0 1233.0 1263.0 1280.0 1248.0 1251.0 1258.0 18.0 25.0 804.0 2023.58 3599.0 -32.0
78 FG2611.ZCE 20260313 1251.0 1258.0 1254.0 1275.0 1251.0 1269.0 1270.0 11.0 12.0 1207.0 3065.75 4428.0 829.0
79 FG2611.ZCE 20260316 1269.0 1270.0 1254.0 1278.0 1252.0 1257.0 1267.0 -13.0 -3.0 837.0 2121.41 4577.0 149.0
80 FG2611.ZCE 20260317 1257.0 1267.0 1251.0 1257.0 1240.0 1246.0 1248.0 -21.0 -19.0 439.0 1095.58 4576.0 -1.0
81 FG2611.ZCE 20260318 1246.0 1248.0 1253.0 1253.0 1218.0 1218.0 1228.0 -30.0 -20.0 350.0 859.74 4602.0 26.0
82 FG2611.ZCE 20260319 1218.0 1228.0 1225.0 1231.0 1209.0 1219.0 1218.0 -9.0 -10.0 403.0 982.03 4568.0 -34.0
83 FG2611.ZCE 20260320 1219.0 1218.0 1214.0 1222.0 1209.0 1210.0 1215.0 -8.0 -3.0 185.0 449.69 4576.0 8.0
84 FG2611.ZCE 20260323 1210.0 1215.0 1207.0 1268.0 1201.0 1255.0 1236.0 40.0 21.0 615.0 1520.85 4608.0 32.0
85 FG2611.ZCE 20260324 1255.0 1236.0 1241.0 1255.0 1234.0 1242.0 1245.0 6.0 9.0 791.0 1970.29 4659.0 51.0
86 FG2611.ZCE 20260325 1242.0 1245.0 1245.0 1254.0 1228.0 1238.0 1242.0 -7.0 -3.0 538.0 1336.43 4660.0 1.0
87 FG2611.ZCE 20260326 1238.0 1242.0 1233.0 1239.0 1214.0 1223.0 1228.0 -19.0 -14.0 513.0 1260.19 4677.0 17.0
88 FG2611.ZCE 20260327 1223.0 1228.0 1226.0 1227.0 1212.0 1215.0 1219.0 -13.0 -9.0 423.0 1031.36 4665.0 -12.0
89 FG2611.ZCE 20260330 1215.0 1219.0 1218.0 1226.0 1212.0 1217.0 1219.0 -2.0 0.0 408.0 994.72 4648.0 -17.0
90 FG2611.ZCE 20260331 1217.0 1219.0 1211.0 1212.0 1187.0 1188.0 1200.0 -31.0 -19.0 329.0 789.81 4621.0 -27.0
91 FG2611.ZCE 20260401 1188.0 1200.0 1197.0 1197.0 1165.0 1166.0 1173.0 -34.0 -27.0 392.0 919.27 4646.0 25.0
92 FG2611.ZCE 20260402 1166.0 1173.0 1170.0 1176.0 1161.0 1173.0 1169.0 0.0 -4.0 253.0 591.45 4656.0 10.0
93 FG2611.ZCE 20260403 1173.0 1169.0 1172.0 1172.0 1157.0 1157.0 1163.0 -12.0 -6.0 242.0 562.88 4663.0 7.0
94 FG2611.ZCE 20260407 1157.0 1163.0 1160.0 1161.0 1131.0 1136.0 1145.0 -27.0 -18.0 401.0 918.5 4740.0 77.0
95 FG2611.ZCE 20260408 1136.0 1145.0 1131.0 1141.0 1122.0 1130.0 1132.0 -15.0 -13.0 447.0 1011.7 4852.0 112.0
96 FG2611.ZCE 20260409 1130.0 1132.0 1128.0 1136.0 1117.0 1117.0 1126.0 -15.0 -6.0 523.0 1178.22 5037.0 185.0
97 FG2611.ZCE 20260410 1117.0 1126.0 1123.0 1124.0 1106.0 1108.0 1115.0 -18.0 -11.0 639.0 1424.46 5072.0 35.0
98 FG2611.ZCE 20260413 1108.0 1115.0 1109.0 1113.0 1099.0 1100.0 1105.0 -15.0 -10.0 468.0 1034.73 5254.0 182.0
99 FG2611.ZCE 20260414 1100.0 1105.0 1102.0 1111.0 1102.0 1106.0 1107.0 1.0 2.0 337.0 745.96 5264.0 10.0
100 FG2611.ZCE 20260415 1106.0 1107.0 1104.0 1114.0 1102.0 1110.0 1106.0 3.0 -1.0 638.0 1411.19 5340.0 76.0
101 FG2611.ZCE 20260416 1110.0 1106.0 1111.0 1111.0 1090.0 1098.0 1098.0 -8.0 -8.0 841.0 1846.29 5741.0 401.0
102 FG2611.ZCE 20260417 1098.0 1098.0 1099.0 1121.0 1085.0 1111.0 1106.0 13.0 8.0 2223.0 4915.13 5969.0 228.0
103 FG2611.ZCE 20260420 1111.0 1106.0 1111.0 1128.0 1110.0 1126.0 1119.0 20.0 13.0 1168.0 2615.0 6127.0 158.0
104 FG2611.ZCE 20260421 1126.0 1119.0 1122.0 1129.0 1106.0 1113.0 1118.0 -6.0 -1.0 666.0 1488.67 6243.0 116.0
105 FG2611.ZCE 20260422 1113.0 1118.0 1112.0 1126.0 1110.0 1126.0 1118.0 8.0 0.0 291.0 650.77 6208.0 -35.0
106 FG2611.ZCE 20260423 1126.0 1118.0 1128.0 1140.0 1120.0 1120.0 1131.0 2.0 13.0 609.0 1378.04 6198.0 -10.0
107 FG2611.ZCE 20260424 1120.0 1131.0 1123.0 1129.0 1116.0 1117.0 1120.0 -14.0 -11.0 403.0 903.1 6155.0 -43.0
108 FG2611.ZCE 20260427 1117.0 1120.0 1115.0 1128.0 1110.0 1113.0 1116.0 -7.0 -4.0 507.0 1131.69 6129.0 -26.0
109 FG2611.ZCE 20260428 1113.0 1116.0 1111.0 1115.0 1081.0 1085.0 1094.0 -31.0 -22.0 1140.0 2494.02 6439.0 310.0
110 FG2611.ZCE 20260429 1085.0 1094.0 1088.0 1088.0 1076.0 1079.0 1082.0 -15.0 -12.0 587.0 1270.15 6561.0 122.0
111 FG2611.ZCE 20260430 1079.0 1082.0 1088.0 1100.0 1071.0 1099.0 1085.0 17.0 3.0 973.0 2112.1 6471.0 -90.0
112 FG2611.ZCE 20260506 1099.0 1085.0 1100.0 1117.0 1097.0 1110.0 1109.0 25.0 24.0 1044.0 2314.88 6383.0 -88.0
113 FG2611.ZCE 20260507 1110.0 1109.0 1106.0 1127.0 1106.0 1122.0 1118.0 13.0 9.0 1521.0 3401.76 6823.0 440.0
114 FG2611.ZCE 20260508 1122.0 1118.0 1117.0 1135.0 1098.0 1102.0 1113.0 -16.0 -5.0 3245.0 7220.38 8557.0 1734.0
115 FG2611.ZCE 20260511 1102.0 1113.0 1108.0 1121.0 1100.0 1117.0 1110.0 4.0 -3.0 2040.0 4530.7 8971.0 414.0
116 FG2611.ZCE 20260512 1117.0 1110.0 1116.0 1119.0 1102.0 1103.0 1109.0 -7.0 -1.0 1561.0 3462.42 9232.0 261.0
117 FG2611.ZCE 20260513 1103.0 1109.0 1107.0 1121.0 1099.0 1114.0 1112.0 5.0 3.0 1582.0 3518.91 9501.0 269.0
118 FG2611.ZCE 20260514 1114.0 1112.0 1113.0 1115.0 1091.0 1100.0 1102.0 -12.0 -10.0 1126.0 2481.76 9611.0 110.0
119 FG2611.ZCE 20260515 1100.0 1102.0 1095.0 1102.0 1079.0 1080.0 1091.0 -22.0 -11.0 2354.0 5136.33 10573.0 962.0
120 FG2611.ZCE 20260518 1080.0 1091.0 1081.0 1090.0 1069.0 1084.0 1081.0 -7.0 -10.0 2084.0 4506.4 10669.0 96.0
121 FG2611.ZCE 20260519 1084.0 1081.0 1094.0 1094.0 1065.0 1065.0 1072.0 -16.0 -9.0 1299.0 2785.58 10884.0 215.0
122 FG2611.ZCE 20260520 1065.0 1072.0 1067.0 1070.0 1052.0 1055.0 1061.0 -17.0 -11.0 1395.0 2960.66 11213.0 329.0
123 FG2611.ZCE 20260521 1055.0 1061.0 1056.0 1080.0 1055.0 1070.0 1070.0 9.0 9.0 1433.0 3066.17 11063.0 -150.0
124 FG2611.ZCE 20260522 1070.0 1070.0 1066.0 1075.0 1057.0 1061.0 1064.0 -9.0 -6.0 600.0 1277.22 10991.0 -72.0
125 FG2611.ZCE 20260525 1061.0 1064.0 1060.0 1098.0 1059.0 1087.0 1080.0 23.0 16.0 1411.0 3047.38 11140.0 149.0
126 FG2611.ZCE 20260526 1087.0 1080.0 1078.0 1084.0 1060.0 1065.0 1067.0 -15.0 -13.0 1035.0 2208.47 11271.0 131.0
127 FG2611.ZCE 20260527 1065.0 1067.0 1068.0 1082.0 1062.0 1078.0 1074.0 11.0 7.0 1103.0 2368.74 11200.0 -71.0
128 FG2611.ZCE 20260528 1078.0 1074.0 1075.0 1083.0 1072.0 1080.0 1078.0 6.0 4.0 862.0 1859.16 11121.0 -79.0
129 FG2611.ZCE 20260529 1080.0 1078.0 1081.0 1101.0 1079.0 1098.0 1087.0 20.0 9.0 11441.0 24869.06 18514.0 7393.0
130 FG2611.ZCE 20260601 1098.0 1087.0 1098.0 1104.0 1087.0 1096.0 1097.0 9.0 10.0 26774.0 58721.31 39372.0 20858.0
131 FG2611.ZCE 20260602 1096.0 1097.0 1098.0 1098.0 1077.0 1084.0 1087.0 -13.0 -10.0 21325.0 46340.65 52855.0 13483.0
132 FG2611.ZCE 20260603 1084.0 1087.0 1085.0 1093.0 1083.0 1091.0 1088.0 4.0 1.0 31984.0 69601.31 58487.0 5632.0
133 FG2611.ZCE 20260604 1091.0 1088.0 1092.0 1095.0 1065.0 1070.0 1077.0 -18.0 -11.0 50240.0 108168.15 67741.0 9254.0
134 FG2611.ZCE 20260605 1070.0 1077.0 1064.0 1073.0 1045.0 1050.0 1058.0 -27.0 -19.0 62181.0 131520.39 76440.0 8699.0
135 FG2611.ZCE 20260608 1050.0 1058.0 1048.0 1052.0 1037.0 1041.0 1044.0 -17.0 -14.0 69795.0 145687.64 86296.0 9856.0
136 FG2611.ZCE 20260609 1041.0 1044.0 1038.0 1041.0 1029.0 1030.0 1033.0 -14.0 -11.0 102694.0 212214.05 81091.0 -5205.0
137 FG2611.ZCE 20260610 1030.0 1033.0 1025.0 1035.0 1019.0 1025.0 1027.0 -8.0 -6.0 228499.0 469505.84 89385.0 8294.0
138 FG2611.ZCE 20260611 1025.0 1027.0 1026.0 1035.0 1014.0 1027.0 1022.0 0.0 -5.0 255534.0 522526.53 100877.0 11492.0
139 FG2611.ZCE 20260612 1027.0 1022.0 1029.0 1032.0 1016.0 1019.0 1023.0 -3.0 1.0 154818.0 316786.18 107424.0 6547.0
140 FG2611.ZCE 20260615 1019.0 1023.0 1020.0 1056.0 1020.0 1053.0 1044.0 30.0 21.0 257894.0 538509.1 105988.0 -1436.0
141 FG2611.ZCE 20260616 1053.0 1044.0 1057.0 1058.0 1036.0 1041.0 1046.0 -3.0 2.0 161489.0 337721.56 102795.0 -3193.0
142 FG2611.ZCE 20260617 1041.0 1046.0 1044.0 1053.0 1030.0 1032.0 1041.0 -14.0 -5.0 233581.0 486360.31 102772.0 -23.0
143 FG2611.ZCE 20260618 1032.0 1041.0 1034.0 1034.0 1011.0 1013.0 1023.0 -28.0 -18.0 250862.0 513323.97 99292.0 -3480.0
144 FG2611.ZCE 20260622 1013.0 1023.0 1016.0 1021.0 1008.0 1014.0 1012.0 -9.0 -11.0 178557.0 361515.73 97504.0 -1788.0
145 FG2611.ZCE 20260623 1014.0 1012.0 1011.0 1016.0 998.0 1003.0 1006.0 -9.0 -6.0 194224.0 390769.58 102565.0 5061.0
146 FG2611.ZCE 20260624 1003.0 1006.0 1006.0 1020.0 1001.0 1009.0 1009.0 3.0 3.0 228615.0 461148.23 104546.0 1981.0
147 FG2611.ZCE 20260625 1009.0 1009.0 1012.0 1018.0 1007.0 1012.0 1013.0 3.0 4.0 265469.0 537779.15 99178.0 -5368.0
148 FG2611.ZCE 20260626 1012.0 1013.0 1012.0 1017.0 994.0 1008.0 1008.0 -5.0 -5.0 244099.0 491947.18 118044.0 18866.0
149 FG2611.ZCE 20260629 1008.0 1008.0 1009.0 1021.0 1006.0 1020.0 1013.0 12.0 5.0 235387.0 476912.31 123089.0 5045.0
150 FG2611.ZCE 20260630 1020.0 1013.0 1018.0 1023.0 1005.0 1012.0 1012.0 -1.0 -1.0 227743.0 460769.42 149597.0 26508.0
151 FG2611.ZCE 20260701 1012.0 1012.0 1011.0 1011.0 994.0 1001.0 1002.0 -11.0 -10.0 199958.0 400821.65 225388.0 75791.0
152 FG2611.ZCE 20260702 1001.0 1002.0 1001.0 1008.0 994.0 1002.0 1001.0 0.0 -1.0 177562.0 355391.0 261695.0 36307.0
153 FG2611.ZCE 20260703 1002.0 1001.0 1002.0 1017.0 999.0 1010.0 1008.0 9.0 7.0 197661.0 398570.22 306245.0 44550.0
154 FG2611.ZCE 20260706 1010.0 1008.0 1013.0 1019.0 1002.0 1003.0 1009.0 -5.0 1.0 139600.0 281820.35 321572.0 15327.0
155 FG2611.ZCE 20260707 1003.0 1009.0 1003.0 1003.0 983.0 984.0 991.0 -25.0 -18.0 176254.0 349186.47 351731.0 30159.0
156 FG2611.ZCE 20260708 984.0 991.0 984.0 996.0 981.0 993.0 988.0 2.0 -3.0 128455.0 253899.17 357969.0 6238.0
157 FG2611.ZCE 20260709 993.0 988.0 994.0 994.0 981.0 987.0 986.0 -1.0 -2.0 142938.0 281782.67 364444.0 6475.0
158 FG2611.ZCE 20260710 987.0 986.0 986.0 1004.0 983.0 996.0 991.0 10.0 5.0 235772.0 467167.21 366334.0 1890.0
159 FG2611.ZCE 20260713 996.0 991.0 996.0 1001.0 980.0 980.0 990.0 -11.0 -1.0 199997.0 396180.2 364127.0 -2207.0
160 FG2611.ZCE 20260714 980.0 990.0 982.0 986.0 974.0 983.0 981.0 -7.0 -9.0 167503.0 328667.97 364768.0 641.0
161 FG2611.ZCE 20260715 983.0 981.0 982.0 988.0 975.0 979.0 979.0 -2.0 -2.0 266232.0 521484.79 359612.0 -5156.0
162 FG2611.ZCE 20260716 979.0 979.0 979.0 982.0 957.0 960.0 968.0 -19.0 -11.0 225275.0 436170.36 356349.0 -3263.0
163 FG2611.ZCE 20260717 960.0 968.0 962.0 962.0 931.0 932.0 948.0 -36.0 -20.0 562749.0 1067174.07 348326.0 -8023.0