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:
fish
2026-07-18 15:49:20 +08:00
parent b4b536ae33
commit e4d358ccec
14 changed files with 1478 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG2610.csv
+180
View File
@@ -0,0 +1,180 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2610.ZCE,20251023,,1329.0,1365.0,1368.0,1341.0,1361.0,1355.0,32.0,26.0,348.0,943.04,271.0,,
FG2610.ZCE,20251024,1361.0,1355.0,1371.0,1371.0,1351.0,1352.0,1358.0,-3.0,3.0,236.0,640.85,358.0,87.0,
FG2610.ZCE,20251027,1352.0,1358.0,1348.0,1359.0,1342.0,1356.0,1350.0,-2.0,-8.0,308.0,831.79,463.0,105.0,
FG2610.ZCE,20251028,1356.0,1350.0,1358.0,1372.0,1354.0,1362.0,1364.0,12.0,14.0,383.0,1044.52,629.0,166.0,
FG2610.ZCE,20251029,1362.0,1364.0,1361.0,1378.0,1359.0,1372.0,1372.0,8.0,8.0,247.0,677.67,715.0,86.0,
FG2610.ZCE,20251030,1372.0,1372.0,1365.0,1368.0,1340.0,1345.0,1356.0,-27.0,-16.0,308.0,835.48,733.0,18.0,
FG2610.ZCE,20251031,1345.0,1356.0,1350.0,1387.0,1344.0,1353.0,1353.0,-3.0,-3.0,201.0,543.94,771.0,38.0,
FG2610.ZCE,20251103,1353.0,1353.0,1351.0,1378.0,1342.0,1350.0,1356.0,-3.0,3.0,618.0,1676.22,1021.0,250.0,
FG2610.ZCE,20251104,1350.0,1356.0,1350.0,1360.0,1343.0,1355.0,1354.0,-1.0,-2.0,542.0,1467.39,971.0,-50.0,
FG2610.ZCE,20251105,1355.0,1354.0,1355.0,1360.0,1338.0,1342.0,1349.0,-12.0,-5.0,378.0,1019.52,960.0,-11.0,
FG2610.ZCE,20251106,1342.0,1349.0,1342.0,1350.0,1332.0,1344.0,1341.0,-5.0,-8.0,261.0,699.96,961.0,1.0,
FG2610.ZCE,20251107,1344.0,1341.0,1341.0,1346.0,1338.0,1338.0,1342.0,-3.0,1.0,224.0,601.03,1016.0,55.0,
FG2610.ZCE,20251110,1338.0,1342.0,1336.0,1341.0,1305.0,1316.0,1323.0,-26.0,-19.0,470.0,1243.19,997.0,-19.0,
FG2610.ZCE,20251111,1316.0,1323.0,1312.0,1318.0,1285.0,1287.0,1300.0,-36.0,-23.0,436.0,1133.92,1059.0,62.0,
FG2610.ZCE,20251112,1287.0,1300.0,1287.0,1294.0,1257.0,1262.0,1275.0,-38.0,-25.0,525.0,1338.37,1231.0,172.0,
FG2610.ZCE,20251113,1262.0,1275.0,1260.0,1272.0,1253.0,1269.0,1264.0,-6.0,-11.0,362.0,915.33,1262.0,31.0,
FG2610.ZCE,20251114,1269.0,1264.0,1261.0,1270.0,1256.0,1261.0,1263.0,-3.0,-1.0,268.0,676.83,1277.0,15.0,
FG2610.ZCE,20251117,1261.0,1263.0,1264.0,1268.0,1250.0,1266.0,1258.0,3.0,-5.0,448.0,1127.37,1354.0,77.0,
FG2610.ZCE,20251118,1266.0,1258.0,1267.0,1268.0,1254.0,1258.0,1261.0,0.0,3.0,238.0,600.33,1376.0,22.0,
FG2610.ZCE,20251119,1258.0,1261.0,1253.0,1262.0,1248.0,1250.0,1256.0,-11.0,-5.0,317.0,796.19,1361.0,-15.0,
FG2610.ZCE,20251120,1250.0,1256.0,1250.0,1250.0,1210.0,1219.0,1225.0,-37.0,-31.0,941.0,2305.16,1444.0,83.0,
FG2610.ZCE,20251121,1219.0,1225.0,1222.0,1249.0,1217.0,1241.0,1233.0,16.0,8.0,848.0,2091.43,1463.0,19.0,
FG2610.ZCE,20251124,1241.0,1233.0,1230.0,1268.0,1230.0,1253.0,1252.0,20.0,19.0,650.0,1627.07,1492.0,29.0,
FG2610.ZCE,20251125,1253.0,1252.0,1256.0,1266.0,1246.0,1246.0,1255.0,-6.0,3.0,685.0,1718.69,1430.0,-62.0,
FG2610.ZCE,20251126,1246.0,1255.0,1245.0,1260.0,1242.0,1248.0,1249.0,-7.0,-6.0,421.0,1052.02,1547.0,117.0,
FG2610.ZCE,20251127,1248.0,1249.0,1250.0,1250.0,1229.0,1233.0,1238.0,-16.0,-11.0,542.0,1341.6,1547.0,0.0,
FG2610.ZCE,20251128,1233.0,1238.0,1232.0,1240.0,1229.0,1238.0,1235.0,0.0,-3.0,305.0,753.14,1572.0,25.0,
FG2610.ZCE,20251201,1238.0,1235.0,1235.0,1244.0,1226.0,1233.0,1235.0,-2.0,0.0,445.0,1098.91,1513.0,-59.0,
FG2610.ZCE,20251202,1233.0,1235.0,1236.0,1237.0,1215.0,1217.0,1228.0,-18.0,-7.0,379.0,930.87,1436.0,-77.0,
FG2610.ZCE,20251203,1217.0,1228.0,1216.0,1216.0,1194.0,1199.0,1202.0,-29.0,-26.0,418.0,1005.02,1568.0,132.0,
FG2610.ZCE,20251204,1199.0,1202.0,1199.0,1208.0,1190.0,1207.0,1198.0,5.0,-4.0,404.0,968.32,1681.0,113.0,
FG2610.ZCE,20251205,1207.0,1198.0,1207.0,1214.0,1195.0,1196.0,1203.0,-2.0,5.0,436.0,1048.99,1771.0,90.0,
FG2610.ZCE,20251208,1196.0,1203.0,1201.0,1207.0,1187.0,1189.0,1196.0,-14.0,-7.0,343.0,820.32,1763.0,-8.0,
FG2610.ZCE,20251209,1189.0,1196.0,1186.0,1186.0,1165.0,1170.0,1175.0,-26.0,-21.0,725.0,1703.92,1542.0,-221.0,
FG2610.ZCE,20251210,1170.0,1175.0,1162.0,1175.0,1149.0,1158.0,1160.0,-17.0,-15.0,606.0,1405.99,1555.0,13.0,
FG2610.ZCE,20251211,1158.0,1160.0,1159.0,1168.0,1152.0,1153.0,1158.0,-7.0,-2.0,324.0,750.29,1524.0,-31.0,
FG2610.ZCE,20251212,1153.0,1158.0,1153.0,1153.0,1118.0,1118.0,1134.0,-40.0,-24.0,546.0,1238.41,1575.0,51.0,
FG2610.ZCE,20251215,1118.0,1134.0,1120.0,1152.0,1120.0,1141.0,1144.0,7.0,10.0,932.0,2131.54,1315.0,-260.0,
FG2610.ZCE,20251216,1141.0,1144.0,1143.0,1146.0,1123.0,1144.0,1134.0,0.0,-10.0,491.0,1113.96,1269.0,-46.0,
FG2610.ZCE,20251217,1144.0,1134.0,1141.0,1153.0,1136.0,1146.0,1145.0,12.0,11.0,329.0,753.0,1312.0,43.0,
FG2610.ZCE,20251218,1146.0,1145.0,1152.0,1196.0,1152.0,1185.0,1181.0,40.0,36.0,904.0,2135.03,1258.0,-54.0,
FG2610.ZCE,20251219,1185.0,1181.0,1180.0,1180.0,1159.0,1166.0,1169.0,-15.0,-12.0,398.0,930.46,1321.0,63.0,
FG2610.ZCE,20251222,1166.0,1169.0,1155.0,1165.0,1149.0,1157.0,1155.0,-12.0,-14.0,420.0,970.53,1443.0,122.0,
FG2610.ZCE,20251223,1157.0,1155.0,1158.0,1170.0,1149.0,1155.0,1160.0,0.0,5.0,389.0,902.47,1380.0,-63.0,
FG2610.ZCE,20251224,1155.0,1160.0,1165.0,1178.0,1157.0,1170.0,1170.0,10.0,10.0,475.0,1111.48,1441.0,61.0,
FG2610.ZCE,20251225,1170.0,1170.0,1180.0,1180.0,1167.0,1171.0,1173.0,1.0,3.0,259.0,607.59,1492.0,51.0,
FG2610.ZCE,20251226,1171.0,1173.0,1168.0,1193.0,1156.0,1184.0,1175.0,11.0,2.0,658.0,1546.29,1548.0,56.0,
FG2610.ZCE,20251229,1184.0,1175.0,1181.0,1195.0,1176.0,1181.0,1185.0,6.0,10.0,391.0,926.85,1505.0,-43.0,
FG2610.ZCE,20251230,1181.0,1185.0,1185.0,1220.0,1179.0,1215.0,1205.0,30.0,20.0,564.0,1358.85,1537.0,32.0,
FG2610.ZCE,20251231,1215.0,1205.0,1215.0,1225.0,1209.0,1217.0,1218.0,12.0,13.0,436.0,1061.79,1536.0,-1.0,
FG2610.ZCE,20260105,1217.0,1218.0,1206.0,1223.0,1206.0,1210.0,1212.0,-8.0,-6.0,211.0,511.65,1498.0,-38.0,
FG2610.ZCE,20260106,1210.0,1212.0,1212.0,1220.0,1199.0,1220.0,1215.0,8.0,3.0,719.0,1746.61,2015.0,517.0,
FG2610.ZCE,20260107,1220.0,1215.0,1220.0,1291.0,1220.0,1278.0,1257.0,63.0,42.0,705.0,1772.51,1971.0,-44.0,
FG2610.ZCE,20260108,1278.0,1257.0,1278.0,1285.0,1256.0,1270.0,1269.0,13.0,12.0,410.0,1040.37,2026.0,55.0,
FG2610.ZCE,20260109,1270.0,1269.0,1271.0,1272.0,1243.0,1260.0,1254.0,-9.0,-15.0,263.0,659.85,2047.0,21.0,
FG2610.ZCE,20260112,1260.0,1254.0,1259.0,1264.0,1239.0,1262.0,1249.0,8.0,-5.0,334.0,834.39,2040.0,-7.0,
FG2610.ZCE,20260113,1262.0,1249.0,1255.0,1260.0,1230.0,1233.0,1242.0,-16.0,-7.0,458.0,1137.68,1987.0,-53.0,
FG2610.ZCE,20260114,1233.0,1242.0,1229.0,1240.0,1222.0,1238.0,1229.0,-4.0,-13.0,315.0,774.45,1920.0,-67.0,
FG2610.ZCE,20260115,1238.0,1229.0,1233.0,1235.0,1219.0,1223.0,1226.0,-6.0,-3.0,240.0,588.34,1843.0,-77.0,
FG2610.ZCE,20260116,1223.0,1226.0,1228.0,1251.0,1219.0,1232.0,1234.0,6.0,8.0,379.0,935.22,1836.0,-7.0,
FG2610.ZCE,20260119,1232.0,1234.0,1233.0,1244.0,1206.0,1209.0,1218.0,-25.0,-16.0,532.0,1295.95,1812.0,-24.0,
FG2610.ZCE,20260120,1209.0,1218.0,1207.0,1207.0,1193.0,1195.0,1201.0,-23.0,-17.0,418.0,1003.96,1760.0,-52.0,
FG2610.ZCE,20260121,1195.0,1201.0,1198.0,1198.0,1172.0,1174.0,1185.0,-27.0,-16.0,195.0,462.02,1760.0,0.0,
FG2610.ZCE,20260122,1174.0,1185.0,1175.0,1193.0,1169.0,1188.0,1183.0,3.0,-2.0,284.0,672.19,1843.0,83.0,
FG2610.ZCE,20260123,1188.0,1183.0,1188.0,1204.0,1186.0,1197.0,1197.0,14.0,14.0,199.0,476.59,1783.0,-60.0,
FG2610.ZCE,20260126,1197.0,1197.0,1200.0,1218.0,1194.0,1214.0,1207.0,17.0,10.0,157.0,379.06,1786.0,3.0,
FG2610.ZCE,20260127,1214.0,1207.0,1213.0,1216.0,1199.0,1200.0,1206.0,-7.0,-1.0,109.0,262.82,1801.0,15.0,
FG2610.ZCE,20260128,1200.0,1206.0,1188.0,1209.0,1188.0,1202.0,1202.0,-4.0,-4.0,82.0,197.11,1800.0,-1.0,
FG2610.ZCE,20260129,1202.0,1202.0,1200.0,1216.0,1200.0,1216.0,1211.0,14.0,9.0,135.0,327.08,1744.0,-56.0,
FG2610.ZCE,20260130,1216.0,1211.0,1217.0,1224.0,1192.0,1197.0,1205.0,-14.0,-6.0,310.0,747.27,1639.0,-105.0,
FG2610.ZCE,20260202,1197.0,1205.0,1194.0,1221.0,1185.0,1192.0,1204.0,-13.0,-1.0,317.0,763.29,1641.0,2.0,
FG2610.ZCE,20260203,1192.0,1204.0,1202.0,1217.0,1196.0,1205.0,1207.0,1.0,3.0,183.0,441.83,1647.0,6.0,
FG2610.ZCE,20260204,1205.0,1207.0,1213.0,1243.0,1213.0,1237.0,1232.0,30.0,25.0,370.0,911.46,1745.0,98.0,
FG2610.ZCE,20260205,1237.0,1232.0,1232.0,1235.0,1211.0,1218.0,1223.0,-14.0,-9.0,266.0,650.52,1699.0,-46.0,
FG2610.ZCE,20260206,1218.0,1223.0,1205.0,1210.0,1197.0,1202.0,1204.0,-21.0,-19.0,195.0,469.48,1661.0,-38.0,
FG2610.ZCE,20260209,1202.0,1204.0,1195.0,1216.0,1185.0,1202.0,1199.0,-2.0,-5.0,271.0,649.84,1667.0,6.0,
FG2610.ZCE,20260210,1202.0,1199.0,1199.0,1213.0,1194.0,1195.0,1204.0,-4.0,5.0,163.0,392.46,1662.0,-5.0,
FG2610.ZCE,20260211,1195.0,1204.0,1191.0,1206.0,1190.0,1197.0,1199.0,-7.0,-5.0,65.0,155.82,1633.0,-29.0,
FG2610.ZCE,20260212,1197.0,1199.0,1196.0,1200.0,1190.0,1192.0,1194.0,-7.0,-5.0,98.0,234.08,1633.0,0.0,
FG2610.ZCE,20260213,1192.0,1194.0,1188.0,1196.0,1173.0,1173.0,1185.0,-21.0,-9.0,285.0,675.34,1614.0,-19.0,
FG2610.ZCE,20260224,1173.0,1185.0,1181.0,1185.0,1166.0,1179.0,1176.0,-6.0,-9.0,123.0,289.36,1602.0,-12.0,
FG2610.ZCE,20260225,1179.0,1176.0,1181.0,1199.0,1181.0,1193.0,1192.0,17.0,16.0,219.0,522.14,1696.0,94.0,
FG2610.ZCE,20260226,1193.0,1192.0,1192.0,1192.0,1177.0,1187.0,1184.0,-5.0,-8.0,161.0,381.19,1726.0,30.0,
FG2610.ZCE,20260227,1187.0,1184.0,1182.0,1196.0,1177.0,1196.0,1184.0,12.0,0.0,145.0,343.45,1749.0,23.0,
FG2610.ZCE,20260302,1196.0,1184.0,1205.0,1211.0,1179.0,1186.0,1193.0,2.0,9.0,380.0,906.73,1740.0,-9.0,
FG2610.ZCE,20260303,1186.0,1193.0,1182.0,1203.0,1175.0,1203.0,1186.0,10.0,-7.0,246.0,583.5,1770.0,30.0,
FG2610.ZCE,20260304,1203.0,1186.0,1205.0,1205.0,1190.0,1190.0,1199.0,4.0,13.0,132.0,316.53,1771.0,1.0,
FG2610.ZCE,20260305,1190.0,1199.0,1194.0,1209.0,1188.0,1200.0,1197.0,1.0,-2.0,230.0,550.39,1731.0,-40.0,
FG2610.ZCE,20260306,1200.0,1197.0,1201.0,1231.0,1198.0,1223.0,1217.0,26.0,20.0,347.0,844.84,1748.0,17.0,
FG2610.ZCE,20260309,1223.0,1217.0,1240.0,1300.0,1227.0,1245.0,1266.0,28.0,49.0,1567.0,3967.24,1746.0,-2.0,
FG2610.ZCE,20260310,1245.0,1266.0,1238.0,1246.0,1211.0,1229.0,1228.0,-37.0,-38.0,549.0,1347.88,1745.0,-1.0,
FG2610.ZCE,20260311,1229.0,1228.0,1231.0,1257.0,1223.0,1253.0,1239.0,25.0,11.0,438.0,1085.24,1794.0,49.0,
FG2610.ZCE,20260312,1253.0,1239.0,1270.0,1287.0,1246.0,1255.0,1264.0,16.0,25.0,842.0,2128.12,1874.0,80.0,
FG2610.ZCE,20260313,1255.0,1264.0,1265.0,1279.0,1256.0,1270.0,1269.0,6.0,5.0,575.0,1459.8,1969.0,95.0,
FG2610.ZCE,20260316,1270.0,1269.0,1258.0,1278.0,1258.0,1263.0,1268.0,-6.0,-1.0,646.0,1637.93,2196.0,227.0,
FG2610.ZCE,20260317,1263.0,1268.0,1253.0,1263.0,1244.0,1253.0,1252.0,-15.0,-16.0,441.0,1104.19,2201.0,5.0,
FG2610.ZCE,20260318,1253.0,1252.0,1259.0,1263.0,1227.0,1228.0,1239.0,-24.0,-13.0,427.0,1058.36,2177.0,-24.0,
FG2610.ZCE,20260319,1228.0,1239.0,1236.0,1238.0,1217.0,1228.0,1227.0,-11.0,-12.0,389.0,954.82,2074.0,-103.0,
FG2610.ZCE,20260320,1228.0,1227.0,1224.0,1232.0,1218.0,1219.0,1224.0,-8.0,-3.0,282.0,690.19,2080.0,6.0,
FG2610.ZCE,20260323,1219.0,1224.0,1208.0,1276.0,1208.0,1264.0,1251.0,40.0,27.0,684.0,1710.74,2095.0,15.0,
FG2610.ZCE,20260324,1264.0,1251.0,1246.0,1262.0,1240.0,1250.0,1251.0,-1.0,0.0,454.0,1135.91,2056.0,-39.0,
FG2610.ZCE,20260325,1250.0,1251.0,1252.0,1260.0,1235.0,1247.0,1245.0,-4.0,-6.0,828.0,2061.76,2118.0,62.0,
FG2610.ZCE,20260326,1247.0,1245.0,1242.0,1249.0,1222.0,1230.0,1238.0,-15.0,-7.0,665.0,1646.45,2144.0,26.0,
FG2610.ZCE,20260327,1230.0,1238.0,1232.0,1237.0,1221.0,1224.0,1228.0,-14.0,-10.0,339.0,832.5,2131.0,-13.0,
FG2610.ZCE,20260330,1224.0,1228.0,1227.0,1236.0,1222.0,1228.0,1228.0,0.0,0.0,348.0,854.87,2088.0,-43.0,
FG2610.ZCE,20260331,1228.0,1228.0,1228.0,1228.0,1198.0,1198.0,1210.0,-30.0,-18.0,349.0,844.41,2149.0,61.0,
FG2610.ZCE,20260401,1198.0,1210.0,1209.0,1209.0,1176.0,1177.0,1184.0,-33.0,-26.0,365.0,864.4,2261.0,112.0,
FG2610.ZCE,20260402,1177.0,1184.0,1177.0,1186.0,1173.0,1186.0,1181.0,2.0,-3.0,297.0,701.46,2290.0,29.0,
FG2610.ZCE,20260403,1186.0,1181.0,1189.0,1189.0,1171.0,1171.0,1176.0,-10.0,-5.0,232.0,545.8,2300.0,10.0,
FG2610.ZCE,20260407,1171.0,1176.0,1170.0,1176.0,1146.0,1150.0,1159.0,-26.0,-17.0,384.0,890.19,2385.0,85.0,
FG2610.ZCE,20260408,1150.0,1159.0,1146.0,1157.0,1138.0,1144.0,1147.0,-15.0,-12.0,367.0,842.09,2445.0,60.0,
FG2610.ZCE,20260409,1144.0,1147.0,1143.0,1152.0,1132.0,1132.0,1143.0,-15.0,-4.0,435.0,994.74,2474.0,29.0,
FG2610.ZCE,20260410,1132.0,1143.0,1129.0,1137.0,1120.0,1121.0,1127.0,-22.0,-16.0,607.0,1368.25,2536.0,62.0,
FG2610.ZCE,20260413,1121.0,1127.0,1124.0,1127.0,1111.0,1111.0,1120.0,-16.0,-7.0,442.0,989.91,2644.0,108.0,
FG2610.ZCE,20260414,1111.0,1120.0,1112.0,1123.0,1112.0,1119.0,1120.0,-1.0,0.0,311.0,696.48,2610.0,-34.0,
FG2610.ZCE,20260415,1119.0,1120.0,1124.0,1128.0,1115.0,1123.0,1120.0,3.0,0.0,350.0,783.69,2639.0,29.0,
FG2610.ZCE,20260416,1123.0,1120.0,1126.0,1126.0,1105.0,1114.0,1113.0,-6.0,-7.0,501.0,1114.74,2729.0,90.0,
FG2610.ZCE,20260417,1114.0,1113.0,1115.0,1134.0,1098.0,1127.0,1122.0,14.0,9.0,1341.0,3007.92,2627.0,-102.0,
FG2610.ZCE,20260420,1127.0,1122.0,1127.0,1140.0,1124.0,1139.0,1131.0,17.0,9.0,686.0,1552.41,2645.0,18.0,
FG2610.ZCE,20260421,1139.0,1131.0,1136.0,1140.0,1119.0,1128.0,1130.0,-3.0,-1.0,481.0,1086.77,2693.0,48.0,
FG2610.ZCE,20260422,1128.0,1130.0,1128.0,1138.0,1122.0,1137.0,1130.0,7.0,0.0,340.0,768.69,2631.0,-62.0,
FG2610.ZCE,20260423,1137.0,1130.0,1142.0,1152.0,1131.0,1134.0,1143.0,4.0,13.0,763.0,1744.16,2690.0,59.0,
FG2610.ZCE,20260424,1134.0,1143.0,1133.0,1140.0,1127.0,1128.0,1134.0,-15.0,-9.0,310.0,702.93,2797.0,107.0,
FG2610.ZCE,20260427,1128.0,1134.0,1129.0,1140.0,1121.0,1123.0,1128.0,-11.0,-6.0,816.0,1840.77,2884.0,87.0,
FG2610.ZCE,20260428,1123.0,1128.0,1120.0,1125.0,1089.0,1093.0,1104.0,-35.0,-24.0,1202.0,2652.95,3007.0,123.0,
FG2610.ZCE,20260429,1093.0,1104.0,1095.0,1098.0,1084.0,1088.0,1092.0,-16.0,-12.0,941.0,2055.18,3385.0,378.0,
FG2610.ZCE,20260430,1088.0,1092.0,1087.0,1109.0,1079.0,1107.0,1094.0,15.0,2.0,1002.0,2191.88,3201.0,-184.0,
FG2610.ZCE,20260506,1107.0,1094.0,1107.0,1121.0,1105.0,1115.0,1115.0,21.0,21.0,4985.0,11113.59,7131.0,3930.0,
FG2610.ZCE,20260507,1115.0,1115.0,1110.0,1132.0,1110.0,1127.0,1120.0,12.0,5.0,7296.0,16346.03,12870.0,5739.0,
FG2610.ZCE,20260508,1127.0,1120.0,1105.0,1144.0,1103.0,1108.0,1119.0,-12.0,-1.0,12453.0,27873.86,18630.0,5760.0,
FG2610.ZCE,20260511,1108.0,1119.0,1104.0,1126.0,1104.0,1123.0,1117.0,4.0,-2.0,8422.0,18817.01,20980.0,2350.0,
FG2610.ZCE,20260512,1123.0,1117.0,1124.0,1125.0,1106.0,1109.0,1113.0,-8.0,-4.0,10052.0,22375.49,22846.0,1866.0,
FG2610.ZCE,20260513,1109.0,1113.0,1110.0,1127.0,1105.0,1118.0,1117.0,5.0,4.0,14040.0,31366.84,25030.0,2184.0,
FG2610.ZCE,20260514,1118.0,1117.0,1118.0,1120.0,1095.0,1106.0,1106.0,-11.0,-11.0,18984.0,41990.89,26107.0,1077.0,
FG2610.ZCE,20260515,1106.0,1106.0,1100.0,1108.0,1086.0,1089.0,1096.0,-17.0,-10.0,14048.0,30791.48,27633.0,1526.0,
FG2610.ZCE,20260518,1089.0,1096.0,1088.0,1095.0,1073.0,1088.0,1087.0,-8.0,-9.0,21565.0,46874.61,30039.0,2406.0,
FG2610.ZCE,20260519,1088.0,1087.0,1090.0,1090.0,1070.0,1073.0,1077.0,-14.0,-10.0,13102.0,28214.56,31467.0,1428.0,
FG2610.ZCE,20260520,1073.0,1077.0,1072.0,1078.0,1058.0,1063.0,1066.0,-14.0,-11.0,19857.0,42347.6,32096.0,629.0,
FG2610.ZCE,20260521,1063.0,1066.0,1064.0,1089.0,1061.0,1078.0,1071.0,12.0,5.0,34111.0,73070.23,27499.0,-4597.0,
FG2610.ZCE,20260522,1078.0,1071.0,1080.0,1083.0,1063.0,1072.0,1071.0,1.0,0.0,11065.0,23708.89,27677.0,178.0,
FG2610.ZCE,20260525,1072.0,1071.0,1069.0,1106.0,1066.0,1089.0,1082.0,18.0,11.0,20431.0,44220.53,28643.0,966.0,
FG2610.ZCE,20260526,1089.0,1082.0,1089.0,1090.0,1065.0,1072.0,1073.0,-10.0,-9.0,19493.0,41827.59,29336.0,693.0,
FG2610.ZCE,20260527,1072.0,1073.0,1070.0,1088.0,1070.0,1082.0,1080.0,9.0,7.0,13268.0,28652.44,29396.0,60.0,
FG2610.ZCE,20260528,1082.0,1080.0,1081.0,1089.0,1078.0,1086.0,1084.0,6.0,4.0,15361.0,33288.35,29483.0,87.0,
FG2610.ZCE,20260529,1086.0,1084.0,1086.0,1108.0,1085.0,1105.0,1095.0,21.0,11.0,22097.0,48380.81,32459.0,2976.0,
FG2610.ZCE,20260601,1105.0,1095.0,1108.0,1112.0,1095.0,1105.0,1105.0,10.0,10.0,36408.0,80432.43,36751.0,4292.0,
FG2610.ZCE,20260602,1105.0,1105.0,1103.0,1104.0,1085.0,1091.0,1094.0,-14.0,-11.0,27336.0,59813.63,36931.0,180.0,
FG2610.ZCE,20260603,1091.0,1094.0,1094.0,1101.0,1089.0,1096.0,1095.0,2.0,1.0,33171.0,72651.56,33069.0,-3862.0,
FG2610.ZCE,20260604,1096.0,1095.0,1091.0,1099.0,1067.0,1072.0,1079.0,-23.0,-16.0,68978.0,148910.36,36560.0,3491.0,
FG2610.ZCE,20260605,1072.0,1079.0,1069.0,1076.0,1048.0,1054.0,1059.0,-25.0,-20.0,74731.0,158275.46,39170.0,2610.0,
FG2610.ZCE,20260608,1054.0,1059.0,1053.0,1056.0,1044.0,1048.0,1050.0,-11.0,-9.0,92893.0,195127.48,37924.0,-1246.0,
FG2610.ZCE,20260609,1048.0,1050.0,1049.0,1049.0,1036.0,1038.0,1041.0,-12.0,-9.0,98002.0,204006.96,35922.0,-2002.0,
FG2610.ZCE,20260610,1038.0,1041.0,1038.0,1043.0,1026.0,1033.0,1034.0,-8.0,-7.0,96605.0,199767.21,37233.0,1311.0,
FG2610.ZCE,20260611,1033.0,1034.0,1031.0,1041.0,1024.0,1035.0,1032.0,1.0,-2.0,89778.0,185384.61,34962.0,-2271.0,
FG2610.ZCE,20260612,1035.0,1032.0,1034.0,1039.0,1025.0,1028.0,1031.0,-4.0,-1.0,80353.0,165750.5,39156.0,4194.0,
FG2610.ZCE,20260615,1028.0,1031.0,1031.0,1061.0,1029.0,1059.0,1051.0,28.0,20.0,94852.0,199334.33,41850.0,2694.0,
FG2610.ZCE,20260616,1059.0,1051.0,1063.0,1063.0,1043.0,1047.0,1052.0,-4.0,1.0,66636.0,140230.67,42609.0,759.0,
FG2610.ZCE,20260617,1047.0,1052.0,1044.0,1059.0,1037.0,1037.0,1048.0,-15.0,-4.0,151753.0,317938.77,47104.0,4495.0,
FG2610.ZCE,20260618,1037.0,1048.0,1036.0,1039.0,1020.0,1021.0,1031.0,-27.0,-17.0,82097.0,169249.13,47962.0,858.0,
FG2610.ZCE,20260622,1021.0,1031.0,1024.0,1030.0,1016.0,1020.0,1020.0,-11.0,-11.0,112475.0,229462.64,45451.0,-2511.0,
FG2610.ZCE,20260623,1020.0,1020.0,1019.0,1024.0,1006.0,1010.0,1013.0,-10.0,-7.0,120115.0,243464.0,44294.0,-1157.0,
FG2610.ZCE,20260624,1010.0,1013.0,1009.0,1027.0,1009.0,1016.0,1016.0,3.0,3.0,91874.0,186618.72,45567.0,1273.0,
FG2610.ZCE,20260625,1016.0,1016.0,1016.0,1024.0,1015.0,1020.0,1020.0,4.0,4.0,164197.0,335022.04,43061.0,-2506.0,
FG2610.ZCE,20260626,1020.0,1020.0,1019.0,1023.0,1003.0,1014.0,1014.0,-6.0,-6.0,117459.0,238173.38,46423.0,3362.0,
FG2610.ZCE,20260629,1014.0,1014.0,1013.0,1026.0,1012.0,1024.0,1018.0,10.0,4.0,155636.0,316922.94,44674.0,-1749.0,
FG2610.ZCE,20260630,1024.0,1018.0,1024.0,1026.0,1011.0,1017.0,1016.0,-1.0,-2.0,171948.0,349410.92,66758.0,22084.0,
FG2610.ZCE,20260701,1017.0,1016.0,1015.0,1015.0,1000.0,1007.0,1008.0,-9.0,-8.0,118169.0,238235.46,104817.0,38059.0,
FG2610.ZCE,20260702,1007.0,1008.0,1005.0,1014.0,1000.0,1007.0,1006.0,-1.0,-2.0,97291.0,195737.9,120184.0,15367.0,
FG2610.ZCE,20260703,1007.0,1006.0,1007.0,1021.0,1005.0,1013.0,1012.0,7.0,6.0,122753.0,248525.94,139385.0,19201.0,
FG2610.ZCE,20260706,1013.0,1012.0,1015.0,1021.0,1006.0,1007.0,1013.0,-5.0,1.0,89017.0,180395.42,134153.0,-5232.0,
FG2610.ZCE,20260707,1007.0,1013.0,1007.0,1007.0,990.0,991.0,997.0,-22.0,-16.0,76589.0,152791.52,128035.0,-6118.0,
FG2610.ZCE,20260708,991.0,997.0,994.0,1003.0,989.0,999.0,997.0,2.0,0.0,39697.0,79168.09,126963.0,-1072.0,
FG2610.ZCE,20260709,999.0,997.0,1000.0,1000.0,989.0,995.0,993.0,-2.0,-4.0,63728.0,126500.85,127791.0,828.0,
FG2610.ZCE,20260710,995.0,993.0,995.0,1009.0,989.0,1001.0,995.0,8.0,2.0,139135.0,277001.0,136810.0,9019.0,
FG2610.ZCE,20260713,1001.0,995.0,1004.0,1004.0,986.0,986.0,996.0,-9.0,1.0,96157.0,191474.01,137037.0,227.0,
FG2610.ZCE,20260714,986.0,996.0,988.0,991.0,980.0,987.0,986.0,-9.0,-10.0,75120.0,148173.2,133662.0,-3375.0,
FG2610.ZCE,20260715,987.0,986.0,987.0,992.0,981.0,985.0,984.0,-1.0,-2.0,181123.0,356376.94,119839.0,-13823.0,
FG2610.ZCE,20260716,985.0,984.0,984.0,987.0,961.0,966.0,975.0,-18.0,-9.0,86351.0,168465.89,113708.0,-6131.0,
FG2610.ZCE,20260717,966.0,975.0,967.0,967.0,934.0,935.0,952.0,-40.0,-23.0,316331.0,602304.88,100072.0,-13636.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2610.ZCE 20251023 1329.0 1365.0 1368.0 1341.0 1361.0 1355.0 32.0 26.0 348.0 943.04 271.0
3 FG2610.ZCE 20251024 1361.0 1355.0 1371.0 1371.0 1351.0 1352.0 1358.0 -3.0 3.0 236.0 640.85 358.0 87.0
4 FG2610.ZCE 20251027 1352.0 1358.0 1348.0 1359.0 1342.0 1356.0 1350.0 -2.0 -8.0 308.0 831.79 463.0 105.0
5 FG2610.ZCE 20251028 1356.0 1350.0 1358.0 1372.0 1354.0 1362.0 1364.0 12.0 14.0 383.0 1044.52 629.0 166.0
6 FG2610.ZCE 20251029 1362.0 1364.0 1361.0 1378.0 1359.0 1372.0 1372.0 8.0 8.0 247.0 677.67 715.0 86.0
7 FG2610.ZCE 20251030 1372.0 1372.0 1365.0 1368.0 1340.0 1345.0 1356.0 -27.0 -16.0 308.0 835.48 733.0 18.0
8 FG2610.ZCE 20251031 1345.0 1356.0 1350.0 1387.0 1344.0 1353.0 1353.0 -3.0 -3.0 201.0 543.94 771.0 38.0
9 FG2610.ZCE 20251103 1353.0 1353.0 1351.0 1378.0 1342.0 1350.0 1356.0 -3.0 3.0 618.0 1676.22 1021.0 250.0
10 FG2610.ZCE 20251104 1350.0 1356.0 1350.0 1360.0 1343.0 1355.0 1354.0 -1.0 -2.0 542.0 1467.39 971.0 -50.0
11 FG2610.ZCE 20251105 1355.0 1354.0 1355.0 1360.0 1338.0 1342.0 1349.0 -12.0 -5.0 378.0 1019.52 960.0 -11.0
12 FG2610.ZCE 20251106 1342.0 1349.0 1342.0 1350.0 1332.0 1344.0 1341.0 -5.0 -8.0 261.0 699.96 961.0 1.0
13 FG2610.ZCE 20251107 1344.0 1341.0 1341.0 1346.0 1338.0 1338.0 1342.0 -3.0 1.0 224.0 601.03 1016.0 55.0
14 FG2610.ZCE 20251110 1338.0 1342.0 1336.0 1341.0 1305.0 1316.0 1323.0 -26.0 -19.0 470.0 1243.19 997.0 -19.0
15 FG2610.ZCE 20251111 1316.0 1323.0 1312.0 1318.0 1285.0 1287.0 1300.0 -36.0 -23.0 436.0 1133.92 1059.0 62.0
16 FG2610.ZCE 20251112 1287.0 1300.0 1287.0 1294.0 1257.0 1262.0 1275.0 -38.0 -25.0 525.0 1338.37 1231.0 172.0
17 FG2610.ZCE 20251113 1262.0 1275.0 1260.0 1272.0 1253.0 1269.0 1264.0 -6.0 -11.0 362.0 915.33 1262.0 31.0
18 FG2610.ZCE 20251114 1269.0 1264.0 1261.0 1270.0 1256.0 1261.0 1263.0 -3.0 -1.0 268.0 676.83 1277.0 15.0
19 FG2610.ZCE 20251117 1261.0 1263.0 1264.0 1268.0 1250.0 1266.0 1258.0 3.0 -5.0 448.0 1127.37 1354.0 77.0
20 FG2610.ZCE 20251118 1266.0 1258.0 1267.0 1268.0 1254.0 1258.0 1261.0 0.0 3.0 238.0 600.33 1376.0 22.0
21 FG2610.ZCE 20251119 1258.0 1261.0 1253.0 1262.0 1248.0 1250.0 1256.0 -11.0 -5.0 317.0 796.19 1361.0 -15.0
22 FG2610.ZCE 20251120 1250.0 1256.0 1250.0 1250.0 1210.0 1219.0 1225.0 -37.0 -31.0 941.0 2305.16 1444.0 83.0
23 FG2610.ZCE 20251121 1219.0 1225.0 1222.0 1249.0 1217.0 1241.0 1233.0 16.0 8.0 848.0 2091.43 1463.0 19.0
24 FG2610.ZCE 20251124 1241.0 1233.0 1230.0 1268.0 1230.0 1253.0 1252.0 20.0 19.0 650.0 1627.07 1492.0 29.0
25 FG2610.ZCE 20251125 1253.0 1252.0 1256.0 1266.0 1246.0 1246.0 1255.0 -6.0 3.0 685.0 1718.69 1430.0 -62.0
26 FG2610.ZCE 20251126 1246.0 1255.0 1245.0 1260.0 1242.0 1248.0 1249.0 -7.0 -6.0 421.0 1052.02 1547.0 117.0
27 FG2610.ZCE 20251127 1248.0 1249.0 1250.0 1250.0 1229.0 1233.0 1238.0 -16.0 -11.0 542.0 1341.6 1547.0 0.0
28 FG2610.ZCE 20251128 1233.0 1238.0 1232.0 1240.0 1229.0 1238.0 1235.0 0.0 -3.0 305.0 753.14 1572.0 25.0
29 FG2610.ZCE 20251201 1238.0 1235.0 1235.0 1244.0 1226.0 1233.0 1235.0 -2.0 0.0 445.0 1098.91 1513.0 -59.0
30 FG2610.ZCE 20251202 1233.0 1235.0 1236.0 1237.0 1215.0 1217.0 1228.0 -18.0 -7.0 379.0 930.87 1436.0 -77.0
31 FG2610.ZCE 20251203 1217.0 1228.0 1216.0 1216.0 1194.0 1199.0 1202.0 -29.0 -26.0 418.0 1005.02 1568.0 132.0
32 FG2610.ZCE 20251204 1199.0 1202.0 1199.0 1208.0 1190.0 1207.0 1198.0 5.0 -4.0 404.0 968.32 1681.0 113.0
33 FG2610.ZCE 20251205 1207.0 1198.0 1207.0 1214.0 1195.0 1196.0 1203.0 -2.0 5.0 436.0 1048.99 1771.0 90.0
34 FG2610.ZCE 20251208 1196.0 1203.0 1201.0 1207.0 1187.0 1189.0 1196.0 -14.0 -7.0 343.0 820.32 1763.0 -8.0
35 FG2610.ZCE 20251209 1189.0 1196.0 1186.0 1186.0 1165.0 1170.0 1175.0 -26.0 -21.0 725.0 1703.92 1542.0 -221.0
36 FG2610.ZCE 20251210 1170.0 1175.0 1162.0 1175.0 1149.0 1158.0 1160.0 -17.0 -15.0 606.0 1405.99 1555.0 13.0
37 FG2610.ZCE 20251211 1158.0 1160.0 1159.0 1168.0 1152.0 1153.0 1158.0 -7.0 -2.0 324.0 750.29 1524.0 -31.0
38 FG2610.ZCE 20251212 1153.0 1158.0 1153.0 1153.0 1118.0 1118.0 1134.0 -40.0 -24.0 546.0 1238.41 1575.0 51.0
39 FG2610.ZCE 20251215 1118.0 1134.0 1120.0 1152.0 1120.0 1141.0 1144.0 7.0 10.0 932.0 2131.54 1315.0 -260.0
40 FG2610.ZCE 20251216 1141.0 1144.0 1143.0 1146.0 1123.0 1144.0 1134.0 0.0 -10.0 491.0 1113.96 1269.0 -46.0
41 FG2610.ZCE 20251217 1144.0 1134.0 1141.0 1153.0 1136.0 1146.0 1145.0 12.0 11.0 329.0 753.0 1312.0 43.0
42 FG2610.ZCE 20251218 1146.0 1145.0 1152.0 1196.0 1152.0 1185.0 1181.0 40.0 36.0 904.0 2135.03 1258.0 -54.0
43 FG2610.ZCE 20251219 1185.0 1181.0 1180.0 1180.0 1159.0 1166.0 1169.0 -15.0 -12.0 398.0 930.46 1321.0 63.0
44 FG2610.ZCE 20251222 1166.0 1169.0 1155.0 1165.0 1149.0 1157.0 1155.0 -12.0 -14.0 420.0 970.53 1443.0 122.0
45 FG2610.ZCE 20251223 1157.0 1155.0 1158.0 1170.0 1149.0 1155.0 1160.0 0.0 5.0 389.0 902.47 1380.0 -63.0
46 FG2610.ZCE 20251224 1155.0 1160.0 1165.0 1178.0 1157.0 1170.0 1170.0 10.0 10.0 475.0 1111.48 1441.0 61.0
47 FG2610.ZCE 20251225 1170.0 1170.0 1180.0 1180.0 1167.0 1171.0 1173.0 1.0 3.0 259.0 607.59 1492.0 51.0
48 FG2610.ZCE 20251226 1171.0 1173.0 1168.0 1193.0 1156.0 1184.0 1175.0 11.0 2.0 658.0 1546.29 1548.0 56.0
49 FG2610.ZCE 20251229 1184.0 1175.0 1181.0 1195.0 1176.0 1181.0 1185.0 6.0 10.0 391.0 926.85 1505.0 -43.0
50 FG2610.ZCE 20251230 1181.0 1185.0 1185.0 1220.0 1179.0 1215.0 1205.0 30.0 20.0 564.0 1358.85 1537.0 32.0
51 FG2610.ZCE 20251231 1215.0 1205.0 1215.0 1225.0 1209.0 1217.0 1218.0 12.0 13.0 436.0 1061.79 1536.0 -1.0
52 FG2610.ZCE 20260105 1217.0 1218.0 1206.0 1223.0 1206.0 1210.0 1212.0 -8.0 -6.0 211.0 511.65 1498.0 -38.0
53 FG2610.ZCE 20260106 1210.0 1212.0 1212.0 1220.0 1199.0 1220.0 1215.0 8.0 3.0 719.0 1746.61 2015.0 517.0
54 FG2610.ZCE 20260107 1220.0 1215.0 1220.0 1291.0 1220.0 1278.0 1257.0 63.0 42.0 705.0 1772.51 1971.0 -44.0
55 FG2610.ZCE 20260108 1278.0 1257.0 1278.0 1285.0 1256.0 1270.0 1269.0 13.0 12.0 410.0 1040.37 2026.0 55.0
56 FG2610.ZCE 20260109 1270.0 1269.0 1271.0 1272.0 1243.0 1260.0 1254.0 -9.0 -15.0 263.0 659.85 2047.0 21.0
57 FG2610.ZCE 20260112 1260.0 1254.0 1259.0 1264.0 1239.0 1262.0 1249.0 8.0 -5.0 334.0 834.39 2040.0 -7.0
58 FG2610.ZCE 20260113 1262.0 1249.0 1255.0 1260.0 1230.0 1233.0 1242.0 -16.0 -7.0 458.0 1137.68 1987.0 -53.0
59 FG2610.ZCE 20260114 1233.0 1242.0 1229.0 1240.0 1222.0 1238.0 1229.0 -4.0 -13.0 315.0 774.45 1920.0 -67.0
60 FG2610.ZCE 20260115 1238.0 1229.0 1233.0 1235.0 1219.0 1223.0 1226.0 -6.0 -3.0 240.0 588.34 1843.0 -77.0
61 FG2610.ZCE 20260116 1223.0 1226.0 1228.0 1251.0 1219.0 1232.0 1234.0 6.0 8.0 379.0 935.22 1836.0 -7.0
62 FG2610.ZCE 20260119 1232.0 1234.0 1233.0 1244.0 1206.0 1209.0 1218.0 -25.0 -16.0 532.0 1295.95 1812.0 -24.0
63 FG2610.ZCE 20260120 1209.0 1218.0 1207.0 1207.0 1193.0 1195.0 1201.0 -23.0 -17.0 418.0 1003.96 1760.0 -52.0
64 FG2610.ZCE 20260121 1195.0 1201.0 1198.0 1198.0 1172.0 1174.0 1185.0 -27.0 -16.0 195.0 462.02 1760.0 0.0
65 FG2610.ZCE 20260122 1174.0 1185.0 1175.0 1193.0 1169.0 1188.0 1183.0 3.0 -2.0 284.0 672.19 1843.0 83.0
66 FG2610.ZCE 20260123 1188.0 1183.0 1188.0 1204.0 1186.0 1197.0 1197.0 14.0 14.0 199.0 476.59 1783.0 -60.0
67 FG2610.ZCE 20260126 1197.0 1197.0 1200.0 1218.0 1194.0 1214.0 1207.0 17.0 10.0 157.0 379.06 1786.0 3.0
68 FG2610.ZCE 20260127 1214.0 1207.0 1213.0 1216.0 1199.0 1200.0 1206.0 -7.0 -1.0 109.0 262.82 1801.0 15.0
69 FG2610.ZCE 20260128 1200.0 1206.0 1188.0 1209.0 1188.0 1202.0 1202.0 -4.0 -4.0 82.0 197.11 1800.0 -1.0
70 FG2610.ZCE 20260129 1202.0 1202.0 1200.0 1216.0 1200.0 1216.0 1211.0 14.0 9.0 135.0 327.08 1744.0 -56.0
71 FG2610.ZCE 20260130 1216.0 1211.0 1217.0 1224.0 1192.0 1197.0 1205.0 -14.0 -6.0 310.0 747.27 1639.0 -105.0
72 FG2610.ZCE 20260202 1197.0 1205.0 1194.0 1221.0 1185.0 1192.0 1204.0 -13.0 -1.0 317.0 763.29 1641.0 2.0
73 FG2610.ZCE 20260203 1192.0 1204.0 1202.0 1217.0 1196.0 1205.0 1207.0 1.0 3.0 183.0 441.83 1647.0 6.0
74 FG2610.ZCE 20260204 1205.0 1207.0 1213.0 1243.0 1213.0 1237.0 1232.0 30.0 25.0 370.0 911.46 1745.0 98.0
75 FG2610.ZCE 20260205 1237.0 1232.0 1232.0 1235.0 1211.0 1218.0 1223.0 -14.0 -9.0 266.0 650.52 1699.0 -46.0
76 FG2610.ZCE 20260206 1218.0 1223.0 1205.0 1210.0 1197.0 1202.0 1204.0 -21.0 -19.0 195.0 469.48 1661.0 -38.0
77 FG2610.ZCE 20260209 1202.0 1204.0 1195.0 1216.0 1185.0 1202.0 1199.0 -2.0 -5.0 271.0 649.84 1667.0 6.0
78 FG2610.ZCE 20260210 1202.0 1199.0 1199.0 1213.0 1194.0 1195.0 1204.0 -4.0 5.0 163.0 392.46 1662.0 -5.0
79 FG2610.ZCE 20260211 1195.0 1204.0 1191.0 1206.0 1190.0 1197.0 1199.0 -7.0 -5.0 65.0 155.82 1633.0 -29.0
80 FG2610.ZCE 20260212 1197.0 1199.0 1196.0 1200.0 1190.0 1192.0 1194.0 -7.0 -5.0 98.0 234.08 1633.0 0.0
81 FG2610.ZCE 20260213 1192.0 1194.0 1188.0 1196.0 1173.0 1173.0 1185.0 -21.0 -9.0 285.0 675.34 1614.0 -19.0
82 FG2610.ZCE 20260224 1173.0 1185.0 1181.0 1185.0 1166.0 1179.0 1176.0 -6.0 -9.0 123.0 289.36 1602.0 -12.0
83 FG2610.ZCE 20260225 1179.0 1176.0 1181.0 1199.0 1181.0 1193.0 1192.0 17.0 16.0 219.0 522.14 1696.0 94.0
84 FG2610.ZCE 20260226 1193.0 1192.0 1192.0 1192.0 1177.0 1187.0 1184.0 -5.0 -8.0 161.0 381.19 1726.0 30.0
85 FG2610.ZCE 20260227 1187.0 1184.0 1182.0 1196.0 1177.0 1196.0 1184.0 12.0 0.0 145.0 343.45 1749.0 23.0
86 FG2610.ZCE 20260302 1196.0 1184.0 1205.0 1211.0 1179.0 1186.0 1193.0 2.0 9.0 380.0 906.73 1740.0 -9.0
87 FG2610.ZCE 20260303 1186.0 1193.0 1182.0 1203.0 1175.0 1203.0 1186.0 10.0 -7.0 246.0 583.5 1770.0 30.0
88 FG2610.ZCE 20260304 1203.0 1186.0 1205.0 1205.0 1190.0 1190.0 1199.0 4.0 13.0 132.0 316.53 1771.0 1.0
89 FG2610.ZCE 20260305 1190.0 1199.0 1194.0 1209.0 1188.0 1200.0 1197.0 1.0 -2.0 230.0 550.39 1731.0 -40.0
90 FG2610.ZCE 20260306 1200.0 1197.0 1201.0 1231.0 1198.0 1223.0 1217.0 26.0 20.0 347.0 844.84 1748.0 17.0
91 FG2610.ZCE 20260309 1223.0 1217.0 1240.0 1300.0 1227.0 1245.0 1266.0 28.0 49.0 1567.0 3967.24 1746.0 -2.0
92 FG2610.ZCE 20260310 1245.0 1266.0 1238.0 1246.0 1211.0 1229.0 1228.0 -37.0 -38.0 549.0 1347.88 1745.0 -1.0
93 FG2610.ZCE 20260311 1229.0 1228.0 1231.0 1257.0 1223.0 1253.0 1239.0 25.0 11.0 438.0 1085.24 1794.0 49.0
94 FG2610.ZCE 20260312 1253.0 1239.0 1270.0 1287.0 1246.0 1255.0 1264.0 16.0 25.0 842.0 2128.12 1874.0 80.0
95 FG2610.ZCE 20260313 1255.0 1264.0 1265.0 1279.0 1256.0 1270.0 1269.0 6.0 5.0 575.0 1459.8 1969.0 95.0
96 FG2610.ZCE 20260316 1270.0 1269.0 1258.0 1278.0 1258.0 1263.0 1268.0 -6.0 -1.0 646.0 1637.93 2196.0 227.0
97 FG2610.ZCE 20260317 1263.0 1268.0 1253.0 1263.0 1244.0 1253.0 1252.0 -15.0 -16.0 441.0 1104.19 2201.0 5.0
98 FG2610.ZCE 20260318 1253.0 1252.0 1259.0 1263.0 1227.0 1228.0 1239.0 -24.0 -13.0 427.0 1058.36 2177.0 -24.0
99 FG2610.ZCE 20260319 1228.0 1239.0 1236.0 1238.0 1217.0 1228.0 1227.0 -11.0 -12.0 389.0 954.82 2074.0 -103.0
100 FG2610.ZCE 20260320 1228.0 1227.0 1224.0 1232.0 1218.0 1219.0 1224.0 -8.0 -3.0 282.0 690.19 2080.0 6.0
101 FG2610.ZCE 20260323 1219.0 1224.0 1208.0 1276.0 1208.0 1264.0 1251.0 40.0 27.0 684.0 1710.74 2095.0 15.0
102 FG2610.ZCE 20260324 1264.0 1251.0 1246.0 1262.0 1240.0 1250.0 1251.0 -1.0 0.0 454.0 1135.91 2056.0 -39.0
103 FG2610.ZCE 20260325 1250.0 1251.0 1252.0 1260.0 1235.0 1247.0 1245.0 -4.0 -6.0 828.0 2061.76 2118.0 62.0
104 FG2610.ZCE 20260326 1247.0 1245.0 1242.0 1249.0 1222.0 1230.0 1238.0 -15.0 -7.0 665.0 1646.45 2144.0 26.0
105 FG2610.ZCE 20260327 1230.0 1238.0 1232.0 1237.0 1221.0 1224.0 1228.0 -14.0 -10.0 339.0 832.5 2131.0 -13.0
106 FG2610.ZCE 20260330 1224.0 1228.0 1227.0 1236.0 1222.0 1228.0 1228.0 0.0 0.0 348.0 854.87 2088.0 -43.0
107 FG2610.ZCE 20260331 1228.0 1228.0 1228.0 1228.0 1198.0 1198.0 1210.0 -30.0 -18.0 349.0 844.41 2149.0 61.0
108 FG2610.ZCE 20260401 1198.0 1210.0 1209.0 1209.0 1176.0 1177.0 1184.0 -33.0 -26.0 365.0 864.4 2261.0 112.0
109 FG2610.ZCE 20260402 1177.0 1184.0 1177.0 1186.0 1173.0 1186.0 1181.0 2.0 -3.0 297.0 701.46 2290.0 29.0
110 FG2610.ZCE 20260403 1186.0 1181.0 1189.0 1189.0 1171.0 1171.0 1176.0 -10.0 -5.0 232.0 545.8 2300.0 10.0
111 FG2610.ZCE 20260407 1171.0 1176.0 1170.0 1176.0 1146.0 1150.0 1159.0 -26.0 -17.0 384.0 890.19 2385.0 85.0
112 FG2610.ZCE 20260408 1150.0 1159.0 1146.0 1157.0 1138.0 1144.0 1147.0 -15.0 -12.0 367.0 842.09 2445.0 60.0
113 FG2610.ZCE 20260409 1144.0 1147.0 1143.0 1152.0 1132.0 1132.0 1143.0 -15.0 -4.0 435.0 994.74 2474.0 29.0
114 FG2610.ZCE 20260410 1132.0 1143.0 1129.0 1137.0 1120.0 1121.0 1127.0 -22.0 -16.0 607.0 1368.25 2536.0 62.0
115 FG2610.ZCE 20260413 1121.0 1127.0 1124.0 1127.0 1111.0 1111.0 1120.0 -16.0 -7.0 442.0 989.91 2644.0 108.0
116 FG2610.ZCE 20260414 1111.0 1120.0 1112.0 1123.0 1112.0 1119.0 1120.0 -1.0 0.0 311.0 696.48 2610.0 -34.0
117 FG2610.ZCE 20260415 1119.0 1120.0 1124.0 1128.0 1115.0 1123.0 1120.0 3.0 0.0 350.0 783.69 2639.0 29.0
118 FG2610.ZCE 20260416 1123.0 1120.0 1126.0 1126.0 1105.0 1114.0 1113.0 -6.0 -7.0 501.0 1114.74 2729.0 90.0
119 FG2610.ZCE 20260417 1114.0 1113.0 1115.0 1134.0 1098.0 1127.0 1122.0 14.0 9.0 1341.0 3007.92 2627.0 -102.0
120 FG2610.ZCE 20260420 1127.0 1122.0 1127.0 1140.0 1124.0 1139.0 1131.0 17.0 9.0 686.0 1552.41 2645.0 18.0
121 FG2610.ZCE 20260421 1139.0 1131.0 1136.0 1140.0 1119.0 1128.0 1130.0 -3.0 -1.0 481.0 1086.77 2693.0 48.0
122 FG2610.ZCE 20260422 1128.0 1130.0 1128.0 1138.0 1122.0 1137.0 1130.0 7.0 0.0 340.0 768.69 2631.0 -62.0
123 FG2610.ZCE 20260423 1137.0 1130.0 1142.0 1152.0 1131.0 1134.0 1143.0 4.0 13.0 763.0 1744.16 2690.0 59.0
124 FG2610.ZCE 20260424 1134.0 1143.0 1133.0 1140.0 1127.0 1128.0 1134.0 -15.0 -9.0 310.0 702.93 2797.0 107.0
125 FG2610.ZCE 20260427 1128.0 1134.0 1129.0 1140.0 1121.0 1123.0 1128.0 -11.0 -6.0 816.0 1840.77 2884.0 87.0
126 FG2610.ZCE 20260428 1123.0 1128.0 1120.0 1125.0 1089.0 1093.0 1104.0 -35.0 -24.0 1202.0 2652.95 3007.0 123.0
127 FG2610.ZCE 20260429 1093.0 1104.0 1095.0 1098.0 1084.0 1088.0 1092.0 -16.0 -12.0 941.0 2055.18 3385.0 378.0
128 FG2610.ZCE 20260430 1088.0 1092.0 1087.0 1109.0 1079.0 1107.0 1094.0 15.0 2.0 1002.0 2191.88 3201.0 -184.0
129 FG2610.ZCE 20260506 1107.0 1094.0 1107.0 1121.0 1105.0 1115.0 1115.0 21.0 21.0 4985.0 11113.59 7131.0 3930.0
130 FG2610.ZCE 20260507 1115.0 1115.0 1110.0 1132.0 1110.0 1127.0 1120.0 12.0 5.0 7296.0 16346.03 12870.0 5739.0
131 FG2610.ZCE 20260508 1127.0 1120.0 1105.0 1144.0 1103.0 1108.0 1119.0 -12.0 -1.0 12453.0 27873.86 18630.0 5760.0
132 FG2610.ZCE 20260511 1108.0 1119.0 1104.0 1126.0 1104.0 1123.0 1117.0 4.0 -2.0 8422.0 18817.01 20980.0 2350.0
133 FG2610.ZCE 20260512 1123.0 1117.0 1124.0 1125.0 1106.0 1109.0 1113.0 -8.0 -4.0 10052.0 22375.49 22846.0 1866.0
134 FG2610.ZCE 20260513 1109.0 1113.0 1110.0 1127.0 1105.0 1118.0 1117.0 5.0 4.0 14040.0 31366.84 25030.0 2184.0
135 FG2610.ZCE 20260514 1118.0 1117.0 1118.0 1120.0 1095.0 1106.0 1106.0 -11.0 -11.0 18984.0 41990.89 26107.0 1077.0
136 FG2610.ZCE 20260515 1106.0 1106.0 1100.0 1108.0 1086.0 1089.0 1096.0 -17.0 -10.0 14048.0 30791.48 27633.0 1526.0
137 FG2610.ZCE 20260518 1089.0 1096.0 1088.0 1095.0 1073.0 1088.0 1087.0 -8.0 -9.0 21565.0 46874.61 30039.0 2406.0
138 FG2610.ZCE 20260519 1088.0 1087.0 1090.0 1090.0 1070.0 1073.0 1077.0 -14.0 -10.0 13102.0 28214.56 31467.0 1428.0
139 FG2610.ZCE 20260520 1073.0 1077.0 1072.0 1078.0 1058.0 1063.0 1066.0 -14.0 -11.0 19857.0 42347.6 32096.0 629.0
140 FG2610.ZCE 20260521 1063.0 1066.0 1064.0 1089.0 1061.0 1078.0 1071.0 12.0 5.0 34111.0 73070.23 27499.0 -4597.0
141 FG2610.ZCE 20260522 1078.0 1071.0 1080.0 1083.0 1063.0 1072.0 1071.0 1.0 0.0 11065.0 23708.89 27677.0 178.0
142 FG2610.ZCE 20260525 1072.0 1071.0 1069.0 1106.0 1066.0 1089.0 1082.0 18.0 11.0 20431.0 44220.53 28643.0 966.0
143 FG2610.ZCE 20260526 1089.0 1082.0 1089.0 1090.0 1065.0 1072.0 1073.0 -10.0 -9.0 19493.0 41827.59 29336.0 693.0
144 FG2610.ZCE 20260527 1072.0 1073.0 1070.0 1088.0 1070.0 1082.0 1080.0 9.0 7.0 13268.0 28652.44 29396.0 60.0
145 FG2610.ZCE 20260528 1082.0 1080.0 1081.0 1089.0 1078.0 1086.0 1084.0 6.0 4.0 15361.0 33288.35 29483.0 87.0
146 FG2610.ZCE 20260529 1086.0 1084.0 1086.0 1108.0 1085.0 1105.0 1095.0 21.0 11.0 22097.0 48380.81 32459.0 2976.0
147 FG2610.ZCE 20260601 1105.0 1095.0 1108.0 1112.0 1095.0 1105.0 1105.0 10.0 10.0 36408.0 80432.43 36751.0 4292.0
148 FG2610.ZCE 20260602 1105.0 1105.0 1103.0 1104.0 1085.0 1091.0 1094.0 -14.0 -11.0 27336.0 59813.63 36931.0 180.0
149 FG2610.ZCE 20260603 1091.0 1094.0 1094.0 1101.0 1089.0 1096.0 1095.0 2.0 1.0 33171.0 72651.56 33069.0 -3862.0
150 FG2610.ZCE 20260604 1096.0 1095.0 1091.0 1099.0 1067.0 1072.0 1079.0 -23.0 -16.0 68978.0 148910.36 36560.0 3491.0
151 FG2610.ZCE 20260605 1072.0 1079.0 1069.0 1076.0 1048.0 1054.0 1059.0 -25.0 -20.0 74731.0 158275.46 39170.0 2610.0
152 FG2610.ZCE 20260608 1054.0 1059.0 1053.0 1056.0 1044.0 1048.0 1050.0 -11.0 -9.0 92893.0 195127.48 37924.0 -1246.0
153 FG2610.ZCE 20260609 1048.0 1050.0 1049.0 1049.0 1036.0 1038.0 1041.0 -12.0 -9.0 98002.0 204006.96 35922.0 -2002.0
154 FG2610.ZCE 20260610 1038.0 1041.0 1038.0 1043.0 1026.0 1033.0 1034.0 -8.0 -7.0 96605.0 199767.21 37233.0 1311.0
155 FG2610.ZCE 20260611 1033.0 1034.0 1031.0 1041.0 1024.0 1035.0 1032.0 1.0 -2.0 89778.0 185384.61 34962.0 -2271.0
156 FG2610.ZCE 20260612 1035.0 1032.0 1034.0 1039.0 1025.0 1028.0 1031.0 -4.0 -1.0 80353.0 165750.5 39156.0 4194.0
157 FG2610.ZCE 20260615 1028.0 1031.0 1031.0 1061.0 1029.0 1059.0 1051.0 28.0 20.0 94852.0 199334.33 41850.0 2694.0
158 FG2610.ZCE 20260616 1059.0 1051.0 1063.0 1063.0 1043.0 1047.0 1052.0 -4.0 1.0 66636.0 140230.67 42609.0 759.0
159 FG2610.ZCE 20260617 1047.0 1052.0 1044.0 1059.0 1037.0 1037.0 1048.0 -15.0 -4.0 151753.0 317938.77 47104.0 4495.0
160 FG2610.ZCE 20260618 1037.0 1048.0 1036.0 1039.0 1020.0 1021.0 1031.0 -27.0 -17.0 82097.0 169249.13 47962.0 858.0
161 FG2610.ZCE 20260622 1021.0 1031.0 1024.0 1030.0 1016.0 1020.0 1020.0 -11.0 -11.0 112475.0 229462.64 45451.0 -2511.0
162 FG2610.ZCE 20260623 1020.0 1020.0 1019.0 1024.0 1006.0 1010.0 1013.0 -10.0 -7.0 120115.0 243464.0 44294.0 -1157.0
163 FG2610.ZCE 20260624 1010.0 1013.0 1009.0 1027.0 1009.0 1016.0 1016.0 3.0 3.0 91874.0 186618.72 45567.0 1273.0
164 FG2610.ZCE 20260625 1016.0 1016.0 1016.0 1024.0 1015.0 1020.0 1020.0 4.0 4.0 164197.0 335022.04 43061.0 -2506.0
165 FG2610.ZCE 20260626 1020.0 1020.0 1019.0 1023.0 1003.0 1014.0 1014.0 -6.0 -6.0 117459.0 238173.38 46423.0 3362.0
166 FG2610.ZCE 20260629 1014.0 1014.0 1013.0 1026.0 1012.0 1024.0 1018.0 10.0 4.0 155636.0 316922.94 44674.0 -1749.0
167 FG2610.ZCE 20260630 1024.0 1018.0 1024.0 1026.0 1011.0 1017.0 1016.0 -1.0 -2.0 171948.0 349410.92 66758.0 22084.0
168 FG2610.ZCE 20260701 1017.0 1016.0 1015.0 1015.0 1000.0 1007.0 1008.0 -9.0 -8.0 118169.0 238235.46 104817.0 38059.0
169 FG2610.ZCE 20260702 1007.0 1008.0 1005.0 1014.0 1000.0 1007.0 1006.0 -1.0 -2.0 97291.0 195737.9 120184.0 15367.0
170 FG2610.ZCE 20260703 1007.0 1006.0 1007.0 1021.0 1005.0 1013.0 1012.0 7.0 6.0 122753.0 248525.94 139385.0 19201.0
171 FG2610.ZCE 20260706 1013.0 1012.0 1015.0 1021.0 1006.0 1007.0 1013.0 -5.0 1.0 89017.0 180395.42 134153.0 -5232.0
172 FG2610.ZCE 20260707 1007.0 1013.0 1007.0 1007.0 990.0 991.0 997.0 -22.0 -16.0 76589.0 152791.52 128035.0 -6118.0
173 FG2610.ZCE 20260708 991.0 997.0 994.0 1003.0 989.0 999.0 997.0 2.0 0.0 39697.0 79168.09 126963.0 -1072.0
174 FG2610.ZCE 20260709 999.0 997.0 1000.0 1000.0 989.0 995.0 993.0 -2.0 -4.0 63728.0 126500.85 127791.0 828.0
175 FG2610.ZCE 20260710 995.0 993.0 995.0 1009.0 989.0 1001.0 995.0 8.0 2.0 139135.0 277001.0 136810.0 9019.0
176 FG2610.ZCE 20260713 1001.0 995.0 1004.0 1004.0 986.0 986.0 996.0 -9.0 1.0 96157.0 191474.01 137037.0 227.0
177 FG2610.ZCE 20260714 986.0 996.0 988.0 991.0 980.0 987.0 986.0 -9.0 -10.0 75120.0 148173.2 133662.0 -3375.0
178 FG2610.ZCE 20260715 987.0 986.0 987.0 992.0 981.0 985.0 984.0 -1.0 -2.0 181123.0 356376.94 119839.0 -13823.0
179 FG2610.ZCE 20260716 985.0 984.0 984.0 987.0 961.0 966.0 975.0 -18.0 -9.0 86351.0 168465.89 113708.0 -6131.0
180 FG2610.ZCE 20260717 966.0 975.0 967.0 967.0 934.0 935.0 952.0 -40.0 -23.0 316331.0 602304.88 100072.0 -13636.0