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/FG2612.csv
+143
View File
@@ -0,0 +1,143 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2612.ZCE,20251215,,1126.0,1139.0,1162.0,1124.0,1150.0,1153.0,24.0,27.0,249.0,574.23,176.0,,
FG2612.ZCE,20251216,1150.0,1153.0,1153.0,1165.0,1145.0,1159.0,1152.0,6.0,-1.0,310.0,714.18,315.0,139.0,
FG2612.ZCE,20251217,1159.0,1152.0,1159.0,1170.0,1157.0,1164.0,1162.0,12.0,10.0,183.0,425.0,375.0,60.0,
FG2612.ZCE,20251218,1164.0,1162.0,1161.0,1217.0,1161.0,1204.0,1201.0,42.0,39.0,515.0,1236.72,514.0,139.0,
FG2612.ZCE,20251219,1204.0,1201.0,1200.0,1200.0,1178.0,1187.0,1188.0,-14.0,-13.0,496.0,1178.06,651.0,137.0,
FG2612.ZCE,20251222,1187.0,1188.0,1176.0,1183.0,1169.0,1175.0,1173.0,-13.0,-15.0,496.0,1164.01,839.0,188.0,
FG2612.ZCE,20251223,1175.0,1173.0,1175.0,1187.0,1169.0,1177.0,1179.0,4.0,6.0,382.0,900.5,851.0,12.0,
FG2612.ZCE,20251224,1177.0,1179.0,1184.0,1201.0,1176.0,1191.0,1189.0,12.0,10.0,431.0,1024.66,893.0,42.0,
FG2612.ZCE,20251225,1191.0,1189.0,1201.0,1201.0,1186.0,1190.0,1193.0,1.0,4.0,333.0,794.26,998.0,105.0,
FG2612.ZCE,20251226,1190.0,1193.0,1190.0,1213.0,1175.0,1203.0,1195.0,10.0,2.0,708.0,1691.7,1062.0,64.0,
FG2612.ZCE,20251229,1203.0,1195.0,1203.0,1215.0,1200.0,1205.0,1207.0,10.0,12.0,530.0,1279.63,1042.0,-20.0,
FG2612.ZCE,20251230,1205.0,1207.0,1207.0,1239.0,1200.0,1235.0,1226.0,28.0,19.0,637.0,1562.05,1106.0,64.0,
FG2612.ZCE,20251231,1235.0,1226.0,1239.0,1246.0,1232.0,1238.0,1239.0,12.0,13.0,498.0,1233.92,1115.0,9.0,
FG2612.ZCE,20260105,1238.0,1239.0,1239.0,1241.0,1226.0,1230.0,1232.0,-9.0,-7.0,298.0,734.46,1139.0,24.0,
FG2612.ZCE,20260106,1230.0,1232.0,1228.0,1244.0,1223.0,1242.0,1237.0,10.0,5.0,1414.0,3497.16,2208.0,1069.0,
FG2612.ZCE,20260107,1242.0,1237.0,1242.0,1305.0,1241.0,1293.0,1277.0,56.0,40.0,2525.0,6448.58,3684.0,1476.0,
FG2612.ZCE,20260108,1293.0,1277.0,1290.0,1302.0,1277.0,1291.0,1289.0,14.0,12.0,1035.0,2668.8,3831.0,147.0,
FG2612.ZCE,20260109,1291.0,1289.0,1290.0,1292.0,1268.0,1279.0,1278.0,-10.0,-11.0,820.0,2095.45,3743.0,-88.0,
FG2612.ZCE,20260112,1279.0,1278.0,1277.0,1287.0,1266.0,1282.0,1275.0,4.0,-3.0,760.0,1937.88,3772.0,29.0,
FG2612.ZCE,20260113,1282.0,1275.0,1284.0,1284.0,1260.0,1261.0,1271.0,-14.0,-4.0,491.0,1248.05,3810.0,38.0,
FG2612.ZCE,20260114,1261.0,1271.0,1258.0,1266.0,1249.0,1261.0,1256.0,-10.0,-15.0,606.0,1521.88,3893.0,83.0,
FG2612.ZCE,20260115,1261.0,1256.0,1258.0,1260.0,1247.0,1248.0,1252.0,-8.0,-4.0,509.0,1274.49,3931.0,38.0,
FG2612.ZCE,20260116,1248.0,1252.0,1251.0,1270.0,1243.0,1256.0,1255.0,4.0,3.0,617.0,1549.23,3953.0,22.0,
FG2612.ZCE,20260119,1256.0,1255.0,1252.0,1268.0,1240.0,1242.0,1255.0,-13.0,0.0,1002.0,2514.55,3960.0,7.0,
FG2612.ZCE,20260120,1242.0,1255.0,1240.0,1244.0,1227.0,1227.0,1235.0,-28.0,-20.0,692.0,1709.74,3835.0,-125.0,
FG2612.ZCE,20260121,1227.0,1235.0,1225.0,1228.0,1206.0,1207.0,1220.0,-28.0,-15.0,569.0,1388.43,3849.0,14.0,
FG2612.ZCE,20260122,1207.0,1220.0,1210.0,1224.0,1201.0,1220.0,1214.0,0.0,-6.0,396.0,961.85,3866.0,17.0,
FG2612.ZCE,20260123,1220.0,1214.0,1218.0,1233.0,1218.0,1229.0,1226.0,15.0,12.0,621.0,1522.76,3840.0,-26.0,
FG2612.ZCE,20260126,1229.0,1226.0,1229.0,1246.0,1222.0,1245.0,1235.0,19.0,9.0,599.0,1479.41,3864.0,24.0,
FG2612.ZCE,20260127,1245.0,1235.0,1245.0,1245.0,1228.0,1230.0,1235.0,-5.0,0.0,417.0,1029.63,3908.0,44.0,
FG2612.ZCE,20260128,1230.0,1235.0,1222.0,1238.0,1220.0,1232.0,1232.0,-3.0,-3.0,376.0,926.3,3904.0,-4.0,
FG2612.ZCE,20260129,1232.0,1232.0,1236.0,1241.0,1228.0,1240.0,1235.0,8.0,3.0,673.0,1662.17,4037.0,133.0,
FG2612.ZCE,20260130,1240.0,1235.0,1243.0,1249.0,1227.0,1229.0,1239.0,-6.0,4.0,677.0,1677.25,3989.0,-48.0,
FG2612.ZCE,20260202,1229.0,1239.0,1225.0,1247.0,1222.0,1227.0,1235.0,-12.0,-4.0,601.0,1484.22,3926.0,-63.0,
FG2612.ZCE,20260203,1227.0,1235.0,1237.0,1244.0,1226.0,1234.0,1234.0,-1.0,-1.0,863.0,2130.05,4305.0,379.0,
FG2612.ZCE,20260204,1234.0,1234.0,1241.0,1269.0,1239.0,1263.0,1258.0,29.0,24.0,1027.0,2583.81,4556.0,251.0,
FG2612.ZCE,20260205,1263.0,1258.0,1260.0,1265.0,1249.0,1252.0,1255.0,-6.0,-3.0,621.0,1559.15,4452.0,-104.0,
FG2612.ZCE,20260206,1252.0,1255.0,1250.0,1250.0,1237.0,1241.0,1241.0,-14.0,-14.0,442.0,1097.36,4371.0,-81.0,
FG2612.ZCE,20260209,1241.0,1241.0,1234.0,1251.0,1227.0,1238.0,1236.0,-3.0,-5.0,468.0,1157.11,4300.0,-71.0,
FG2612.ZCE,20260210,1238.0,1236.0,1238.0,1245.0,1230.0,1230.0,1235.0,-6.0,-1.0,260.0,642.07,4265.0,-35.0,
FG2612.ZCE,20260211,1230.0,1235.0,1224.0,1238.0,1224.0,1232.0,1232.0,-3.0,-3.0,216.0,532.07,4309.0,44.0,
FG2612.ZCE,20260212,1232.0,1232.0,1230.0,1236.0,1227.0,1228.0,1230.0,-4.0,-2.0,310.0,762.55,4232.0,-77.0,
FG2612.ZCE,20260213,1228.0,1230.0,1225.0,1232.0,1214.0,1214.0,1224.0,-16.0,-6.0,609.0,1490.98,4091.0,-141.0,
FG2612.ZCE,20260224,1214.0,1224.0,1214.0,1227.0,1206.0,1217.0,1215.0,-7.0,-9.0,275.0,668.44,4053.0,-38.0,
FG2612.ZCE,20260225,1217.0,1215.0,1224.0,1232.0,1222.0,1228.0,1228.0,13.0,13.0,407.0,999.61,4080.0,27.0,
FG2612.ZCE,20260226,1228.0,1228.0,1226.0,1227.0,1219.0,1227.0,1222.0,-1.0,-6.0,280.0,684.59,4102.0,22.0,
FG2612.ZCE,20260227,1227.0,1222.0,1222.0,1232.0,1218.0,1230.0,1225.0,8.0,3.0,372.0,911.27,4085.0,-17.0,
FG2612.ZCE,20260302,1230.0,1225.0,1239.0,1246.0,1220.0,1226.0,1228.0,1.0,3.0,578.0,1420.14,4089.0,4.0,
FG2612.ZCE,20260303,1226.0,1228.0,1224.0,1240.0,1215.0,1240.0,1226.0,12.0,-2.0,583.0,1429.59,4086.0,-3.0,
FG2612.ZCE,20260304,1240.0,1226.0,1241.0,1242.0,1228.0,1231.0,1236.0,5.0,10.0,334.0,825.59,4076.0,-10.0,
FG2612.ZCE,20260305,1231.0,1236.0,1227.0,1245.0,1226.0,1236.0,1235.0,0.0,-1.0,347.0,857.26,4104.0,28.0,
FG2612.ZCE,20260306,1236.0,1235.0,1239.0,1265.0,1235.0,1262.0,1250.0,27.0,15.0,439.0,1097.56,4263.0,159.0,
FG2612.ZCE,20260309,1262.0,1250.0,1270.0,1335.0,1262.0,1286.0,1298.0,36.0,48.0,2565.0,6658.5,3547.0,-716.0,
FG2612.ZCE,20260310,1286.0,1298.0,1280.0,1289.0,1253.0,1267.0,1266.0,-31.0,-32.0,902.0,2283.02,3700.0,153.0,
FG2612.ZCE,20260311,1267.0,1266.0,1270.0,1292.0,1262.0,1290.0,1278.0,24.0,12.0,428.0,1093.93,3746.0,46.0,
FG2612.ZCE,20260312,1290.0,1278.0,1295.0,1319.0,1290.0,1292.0,1301.0,14.0,23.0,808.0,2102.22,3773.0,27.0,
FG2612.ZCE,20260313,1292.0,1301.0,1300.0,1315.0,1294.0,1308.0,1307.0,7.0,6.0,1107.0,2894.39,4419.0,646.0,
FG2612.ZCE,20260316,1308.0,1307.0,1294.0,1313.0,1292.0,1296.0,1302.0,-11.0,-5.0,523.0,1362.38,4524.0,105.0,
FG2612.ZCE,20260317,1296.0,1302.0,1292.0,1297.0,1280.0,1289.0,1288.0,-13.0,-14.0,471.0,1213.08,4519.0,-5.0,
FG2612.ZCE,20260318,1289.0,1288.0,1291.0,1294.0,1263.0,1263.0,1274.0,-25.0,-14.0,495.0,1261.29,4443.0,-76.0,
FG2612.ZCE,20260319,1263.0,1274.0,1272.0,1274.0,1255.0,1263.0,1261.0,-11.0,-13.0,461.0,1162.62,4323.0,-120.0,
FG2612.ZCE,20260320,1263.0,1261.0,1260.0,1268.0,1255.0,1257.0,1260.0,-4.0,-1.0,292.0,735.72,4288.0,-35.0,
FG2612.ZCE,20260323,1257.0,1260.0,1250.0,1310.0,1247.0,1301.0,1284.0,41.0,24.0,722.0,1854.33,4292.0,4.0,
FG2612.ZCE,20260324,1301.0,1284.0,1292.0,1305.0,1276.0,1298.0,1295.0,14.0,11.0,927.0,2400.67,4581.0,289.0,
FG2612.ZCE,20260325,1298.0,1295.0,1305.0,1309.0,1286.0,1294.0,1300.0,-1.0,5.0,709.0,1843.3,4580.0,-1.0,
FG2612.ZCE,20260326,1294.0,1300.0,1296.0,1296.0,1277.0,1282.0,1286.0,-18.0,-14.0,477.0,1227.29,4456.0,-124.0,
FG2612.ZCE,20260327,1282.0,1286.0,1289.0,1289.0,1276.0,1279.0,1281.0,-7.0,-5.0,230.0,589.32,4390.0,-66.0,
FG2612.ZCE,20260330,1279.0,1281.0,1279.0,1283.0,1271.0,1274.0,1276.0,-7.0,-5.0,360.0,918.83,4311.0,-79.0,
FG2612.ZCE,20260331,1274.0,1276.0,1269.0,1270.0,1246.0,1246.0,1258.0,-30.0,-18.0,356.0,895.63,4290.0,-21.0,
FG2612.ZCE,20260401,1246.0,1258.0,1245.0,1245.0,1220.0,1221.0,1231.0,-37.0,-27.0,625.0,1538.6,4238.0,-52.0,
FG2612.ZCE,20260402,1221.0,1231.0,1224.0,1231.0,1220.0,1229.0,1225.0,-2.0,-6.0,435.0,1066.11,4267.0,29.0,
FG2612.ZCE,20260403,1229.0,1225.0,1233.0,1233.0,1217.0,1217.0,1222.0,-8.0,-3.0,312.0,762.65,4280.0,13.0,
FG2612.ZCE,20260407,1217.0,1222.0,1217.0,1224.0,1192.0,1199.0,1207.0,-23.0,-15.0,482.0,1163.63,4311.0,31.0,
FG2612.ZCE,20260408,1199.0,1207.0,1199.0,1201.0,1183.0,1188.0,1192.0,-19.0,-15.0,842.0,2007.58,4297.0,-14.0,
FG2612.ZCE,20260409,1188.0,1192.0,1188.0,1192.0,1176.0,1179.0,1186.0,-13.0,-6.0,491.0,1164.61,4234.0,-63.0,
FG2612.ZCE,20260410,1179.0,1186.0,1173.0,1182.0,1165.0,1166.0,1171.0,-20.0,-15.0,375.0,878.4,4255.0,21.0,
FG2612.ZCE,20260413,1166.0,1171.0,1166.0,1170.0,1155.0,1157.0,1163.0,-14.0,-8.0,294.0,684.05,4289.0,34.0,
FG2612.ZCE,20260414,1157.0,1163.0,1159.0,1169.0,1159.0,1163.0,1164.0,0.0,1.0,222.0,517.03,4286.0,-3.0,
FG2612.ZCE,20260415,1163.0,1164.0,1166.0,1172.0,1161.0,1166.0,1166.0,2.0,2.0,208.0,484.89,4287.0,1.0,
FG2612.ZCE,20260416,1166.0,1166.0,1167.0,1167.0,1150.0,1157.0,1158.0,-9.0,-8.0,354.0,819.53,4287.0,0.0,
FG2612.ZCE,20260417,1157.0,1158.0,1159.0,1174.0,1145.0,1167.0,1160.0,9.0,2.0,600.0,1391.78,4343.0,56.0,
FG2612.ZCE,20260420,1167.0,1160.0,1166.0,1180.0,1163.0,1179.0,1173.0,19.0,13.0,380.0,891.24,4325.0,-18.0,
FG2612.ZCE,20260421,1179.0,1173.0,1176.0,1179.0,1164.0,1171.0,1174.0,-2.0,1.0,279.0,655.02,4339.0,14.0,
FG2612.ZCE,20260422,1171.0,1174.0,1173.0,1179.0,1166.0,1179.0,1175.0,5.0,1.0,184.0,432.23,4320.0,-19.0,
FG2612.ZCE,20260423,1179.0,1175.0,1185.0,1195.0,1177.0,1177.0,1186.0,2.0,11.0,274.0,650.17,4340.0,20.0,
FG2612.ZCE,20260424,1177.0,1186.0,1178.0,1184.0,1171.0,1173.0,1177.0,-13.0,-9.0,117.0,275.3,4309.0,-31.0,
FG2612.ZCE,20260427,1173.0,1177.0,1168.0,1182.0,1167.0,1169.0,1173.0,-8.0,-4.0,179.0,420.0,4329.0,20.0,
FG2612.ZCE,20260428,1169.0,1173.0,1171.0,1172.0,1138.0,1141.0,1149.0,-32.0,-24.0,786.0,1806.87,4295.0,-34.0,
FG2612.ZCE,20260429,1141.0,1149.0,1140.0,1145.0,1132.0,1135.0,1139.0,-14.0,-10.0,465.0,1059.18,4292.0,-3.0,
FG2612.ZCE,20260430,1135.0,1139.0,1125.0,1155.0,1125.0,1152.0,1140.0,13.0,1.0,511.0,1165.31,4297.0,5.0,
FG2612.ZCE,20260506,1152.0,1140.0,1154.0,1172.0,1153.0,1168.0,1165.0,28.0,25.0,368.0,857.56,4326.0,29.0,
FG2612.ZCE,20260507,1168.0,1165.0,1166.0,1182.0,1160.0,1175.0,1170.0,10.0,5.0,539.0,1261.29,4303.0,-23.0,
FG2612.ZCE,20260508,1175.0,1170.0,1173.0,1187.0,1151.0,1156.0,1167.0,-14.0,-3.0,340.0,793.42,4288.0,-15.0,
FG2612.ZCE,20260511,1156.0,1167.0,1155.0,1174.0,1154.0,1169.0,1163.0,2.0,-4.0,522.0,1214.24,4393.0,105.0,
FG2612.ZCE,20260512,1169.0,1163.0,1167.0,1172.0,1158.0,1160.0,1163.0,-3.0,0.0,454.0,1056.33,4394.0,1.0,
FG2612.ZCE,20260513,1160.0,1163.0,1163.0,1175.0,1155.0,1169.0,1167.0,6.0,4.0,766.0,1787.51,4712.0,318.0,
FG2612.ZCE,20260514,1169.0,1167.0,1171.0,1171.0,1153.0,1158.0,1162.0,-9.0,-5.0,407.0,945.84,4727.0,15.0,
FG2612.ZCE,20260515,1158.0,1162.0,1155.0,1162.0,1140.0,1142.0,1150.0,-20.0,-12.0,428.0,984.28,4680.0,-47.0,
FG2612.ZCE,20260518,1142.0,1150.0,1136.0,1150.0,1130.0,1144.0,1141.0,-6.0,-9.0,535.0,1220.54,4661.0,-19.0,
FG2612.ZCE,20260519,1144.0,1141.0,1133.0,1145.0,1128.0,1128.0,1134.0,-13.0,-7.0,431.0,977.36,4585.0,-76.0,
FG2612.ZCE,20260520,1128.0,1134.0,1128.0,1130.0,1113.0,1117.0,1120.0,-17.0,-14.0,779.0,1744.69,4593.0,8.0,
FG2612.ZCE,20260521,1117.0,1120.0,1118.0,1134.0,1114.0,1128.0,1127.0,8.0,7.0,1781.0,4014.47,5598.0,1005.0,
FG2612.ZCE,20260522,1128.0,1127.0,1128.0,1131.0,1116.0,1122.0,1123.0,-5.0,-4.0,561.0,1259.64,5610.0,12.0,
FG2612.ZCE,20260525,1122.0,1123.0,1120.0,1156.0,1118.0,1143.0,1136.0,20.0,13.0,558.0,1268.14,5561.0,-49.0,
FG2612.ZCE,20260526,1143.0,1136.0,1141.0,1141.0,1120.0,1123.0,1125.0,-13.0,-11.0,539.0,1213.02,5660.0,99.0,
FG2612.ZCE,20260527,1123.0,1125.0,1128.0,1138.0,1125.0,1134.0,1132.0,9.0,7.0,363.0,821.9,5709.0,49.0,
FG2612.ZCE,20260528,1134.0,1132.0,1139.0,1140.0,1130.0,1137.0,1136.0,5.0,4.0,374.0,849.46,5795.0,86.0,
FG2612.ZCE,20260529,1137.0,1136.0,1136.0,1155.0,1135.0,1152.0,1146.0,16.0,10.0,603.0,1382.61,5993.0,198.0,
FG2612.ZCE,20260601,1152.0,1146.0,1156.0,1160.0,1144.0,1157.0,1155.0,11.0,9.0,1053.0,2432.28,6238.0,245.0,
FG2612.ZCE,20260602,1157.0,1155.0,1153.0,1156.0,1139.0,1143.0,1147.0,-12.0,-8.0,495.0,1135.88,6254.0,16.0,
FG2612.ZCE,20260603,1143.0,1147.0,1146.0,1152.0,1143.0,1149.0,1148.0,2.0,1.0,375.0,860.98,6293.0,39.0,
FG2612.ZCE,20260604,1149.0,1148.0,1144.0,1151.0,1121.0,1127.0,1134.0,-21.0,-14.0,5274.0,11961.92,8039.0,1746.0,
FG2612.ZCE,20260605,1127.0,1134.0,1128.0,1129.0,1104.0,1108.0,1115.0,-26.0,-19.0,1119.0,2494.4,8187.0,148.0,
FG2612.ZCE,20260608,1108.0,1115.0,1104.0,1112.0,1101.0,1105.0,1105.0,-10.0,-10.0,1790.0,3954.95,7913.0,-274.0,
FG2612.ZCE,20260609,1105.0,1105.0,1105.0,1105.0,1094.0,1095.0,1099.0,-10.0,-6.0,1356.0,2981.73,7975.0,62.0,
FG2612.ZCE,20260610,1095.0,1099.0,1091.0,1098.0,1083.0,1088.0,1090.0,-11.0,-9.0,1232.0,2685.86,8017.0,42.0,
FG2612.ZCE,20260611,1088.0,1090.0,1089.0,1091.0,1080.0,1088.0,1087.0,-2.0,-3.0,1823.0,3963.15,8110.0,93.0,
FG2612.ZCE,20260612,1088.0,1087.0,1086.0,1092.0,1080.0,1081.0,1085.0,-6.0,-2.0,1086.0,2356.74,8125.0,15.0,
FG2612.ZCE,20260615,1081.0,1085.0,1085.0,1115.0,1084.0,1112.0,1103.0,27.0,18.0,2419.0,5335.48,8501.0,376.0,
FG2612.ZCE,20260616,1112.0,1103.0,1110.0,1118.0,1099.0,1104.0,1108.0,1.0,5.0,1114.0,2468.78,8506.0,5.0,
FG2612.ZCE,20260617,1104.0,1108.0,1104.0,1112.0,1095.0,1095.0,1103.0,-13.0,-5.0,1619.0,3571.99,8444.0,-62.0,
FG2612.ZCE,20260618,1095.0,1103.0,1094.0,1095.0,1075.0,1077.0,1086.0,-26.0,-17.0,2230.0,4843.43,8903.0,459.0,
FG2612.ZCE,20260622,1077.0,1086.0,1079.0,1084.0,1076.0,1080.0,1079.0,-6.0,-7.0,1129.0,2436.78,9156.0,253.0,
FG2612.ZCE,20260623,1080.0,1079.0,1079.0,1082.0,1065.0,1070.0,1072.0,-9.0,-7.0,1661.0,3560.09,9220.0,64.0,
FG2612.ZCE,20260624,1070.0,1072.0,1069.0,1084.0,1067.0,1073.0,1073.0,1.0,1.0,1773.0,3804.37,9467.0,247.0,
FG2612.ZCE,20260625,1073.0,1073.0,1075.0,1082.0,1071.0,1076.0,1077.0,3.0,4.0,1560.0,3359.27,9394.0,-73.0,
FG2612.ZCE,20260626,1076.0,1077.0,1075.0,1078.0,1059.0,1066.0,1070.0,-11.0,-7.0,1636.0,3499.95,9403.0,9.0,
FG2612.ZCE,20260629,1066.0,1070.0,1070.0,1077.0,1065.0,1075.0,1071.0,5.0,1.0,2271.0,4866.55,9835.0,432.0,
FG2612.ZCE,20260630,1075.0,1071.0,1074.0,1075.0,1064.0,1068.0,1069.0,-3.0,-2.0,1667.0,3564.88,10209.0,374.0,
FG2612.ZCE,20260701,1068.0,1069.0,1065.0,1069.0,1057.0,1061.0,1063.0,-8.0,-6.0,20527.0,43640.67,26852.0,16643.0,
FG2612.ZCE,20260702,1061.0,1063.0,1062.0,1068.0,1057.0,1061.0,1062.0,-2.0,-1.0,16501.0,35049.22,38278.0,11426.0,
FG2612.ZCE,20260703,1061.0,1062.0,1065.0,1076.0,1061.0,1068.0,1067.0,6.0,5.0,15419.0,32916.49,47517.0,9239.0,
FG2612.ZCE,20260706,1068.0,1067.0,1069.0,1076.0,1061.0,1063.0,1069.0,-4.0,2.0,57457.0,122849.22,65430.0,17913.0,
FG2612.ZCE,20260707,1063.0,1069.0,1062.0,1062.0,1048.0,1048.0,1054.0,-21.0,-15.0,24131.0,50888.23,72202.0,6772.0,
FG2612.ZCE,20260708,1048.0,1054.0,1049.0,1057.0,1045.0,1053.0,1052.0,-1.0,-2.0,24474.0,51481.58,80353.0,8151.0,
FG2612.ZCE,20260709,1053.0,1052.0,1053.0,1053.0,1044.0,1050.0,1046.0,-2.0,-6.0,15025.0,31446.73,80335.0,-18.0,
FG2612.ZCE,20260710,1050.0,1046.0,1046.0,1060.0,1040.0,1052.0,1054.0,6.0,8.0,20178.0,42552.2,84669.0,4334.0,
FG2612.ZCE,20260713,1052.0,1054.0,1052.0,1054.0,1040.0,1040.0,1047.0,-14.0,-7.0,29260.0,61247.09,85299.0,630.0,
FG2612.ZCE,20260714,1040.0,1047.0,1042.0,1045.0,1036.0,1041.0,1041.0,-6.0,-6.0,17821.0,37103.32,86593.0,1294.0,
FG2612.ZCE,20260715,1041.0,1041.0,1042.0,1045.0,1034.0,1035.0,1038.0,-6.0,-3.0,26933.0,55926.07,88706.0,2113.0,
FG2612.ZCE,20260716,1035.0,1038.0,1036.0,1039.0,1021.0,1022.0,1027.0,-16.0,-11.0,27838.0,57170.83,85732.0,-2974.0,
FG2612.ZCE,20260717,1022.0,1027.0,1023.0,1023.0,994.0,996.0,1014.0,-31.0,-13.0,80559.0,163344.37,88248.0,2516.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2612.ZCE 20251215 1126.0 1139.0 1162.0 1124.0 1150.0 1153.0 24.0 27.0 249.0 574.23 176.0
3 FG2612.ZCE 20251216 1150.0 1153.0 1153.0 1165.0 1145.0 1159.0 1152.0 6.0 -1.0 310.0 714.18 315.0 139.0
4 FG2612.ZCE 20251217 1159.0 1152.0 1159.0 1170.0 1157.0 1164.0 1162.0 12.0 10.0 183.0 425.0 375.0 60.0
5 FG2612.ZCE 20251218 1164.0 1162.0 1161.0 1217.0 1161.0 1204.0 1201.0 42.0 39.0 515.0 1236.72 514.0 139.0
6 FG2612.ZCE 20251219 1204.0 1201.0 1200.0 1200.0 1178.0 1187.0 1188.0 -14.0 -13.0 496.0 1178.06 651.0 137.0
7 FG2612.ZCE 20251222 1187.0 1188.0 1176.0 1183.0 1169.0 1175.0 1173.0 -13.0 -15.0 496.0 1164.01 839.0 188.0
8 FG2612.ZCE 20251223 1175.0 1173.0 1175.0 1187.0 1169.0 1177.0 1179.0 4.0 6.0 382.0 900.5 851.0 12.0
9 FG2612.ZCE 20251224 1177.0 1179.0 1184.0 1201.0 1176.0 1191.0 1189.0 12.0 10.0 431.0 1024.66 893.0 42.0
10 FG2612.ZCE 20251225 1191.0 1189.0 1201.0 1201.0 1186.0 1190.0 1193.0 1.0 4.0 333.0 794.26 998.0 105.0
11 FG2612.ZCE 20251226 1190.0 1193.0 1190.0 1213.0 1175.0 1203.0 1195.0 10.0 2.0 708.0 1691.7 1062.0 64.0
12 FG2612.ZCE 20251229 1203.0 1195.0 1203.0 1215.0 1200.0 1205.0 1207.0 10.0 12.0 530.0 1279.63 1042.0 -20.0
13 FG2612.ZCE 20251230 1205.0 1207.0 1207.0 1239.0 1200.0 1235.0 1226.0 28.0 19.0 637.0 1562.05 1106.0 64.0
14 FG2612.ZCE 20251231 1235.0 1226.0 1239.0 1246.0 1232.0 1238.0 1239.0 12.0 13.0 498.0 1233.92 1115.0 9.0
15 FG2612.ZCE 20260105 1238.0 1239.0 1239.0 1241.0 1226.0 1230.0 1232.0 -9.0 -7.0 298.0 734.46 1139.0 24.0
16 FG2612.ZCE 20260106 1230.0 1232.0 1228.0 1244.0 1223.0 1242.0 1237.0 10.0 5.0 1414.0 3497.16 2208.0 1069.0
17 FG2612.ZCE 20260107 1242.0 1237.0 1242.0 1305.0 1241.0 1293.0 1277.0 56.0 40.0 2525.0 6448.58 3684.0 1476.0
18 FG2612.ZCE 20260108 1293.0 1277.0 1290.0 1302.0 1277.0 1291.0 1289.0 14.0 12.0 1035.0 2668.8 3831.0 147.0
19 FG2612.ZCE 20260109 1291.0 1289.0 1290.0 1292.0 1268.0 1279.0 1278.0 -10.0 -11.0 820.0 2095.45 3743.0 -88.0
20 FG2612.ZCE 20260112 1279.0 1278.0 1277.0 1287.0 1266.0 1282.0 1275.0 4.0 -3.0 760.0 1937.88 3772.0 29.0
21 FG2612.ZCE 20260113 1282.0 1275.0 1284.0 1284.0 1260.0 1261.0 1271.0 -14.0 -4.0 491.0 1248.05 3810.0 38.0
22 FG2612.ZCE 20260114 1261.0 1271.0 1258.0 1266.0 1249.0 1261.0 1256.0 -10.0 -15.0 606.0 1521.88 3893.0 83.0
23 FG2612.ZCE 20260115 1261.0 1256.0 1258.0 1260.0 1247.0 1248.0 1252.0 -8.0 -4.0 509.0 1274.49 3931.0 38.0
24 FG2612.ZCE 20260116 1248.0 1252.0 1251.0 1270.0 1243.0 1256.0 1255.0 4.0 3.0 617.0 1549.23 3953.0 22.0
25 FG2612.ZCE 20260119 1256.0 1255.0 1252.0 1268.0 1240.0 1242.0 1255.0 -13.0 0.0 1002.0 2514.55 3960.0 7.0
26 FG2612.ZCE 20260120 1242.0 1255.0 1240.0 1244.0 1227.0 1227.0 1235.0 -28.0 -20.0 692.0 1709.74 3835.0 -125.0
27 FG2612.ZCE 20260121 1227.0 1235.0 1225.0 1228.0 1206.0 1207.0 1220.0 -28.0 -15.0 569.0 1388.43 3849.0 14.0
28 FG2612.ZCE 20260122 1207.0 1220.0 1210.0 1224.0 1201.0 1220.0 1214.0 0.0 -6.0 396.0 961.85 3866.0 17.0
29 FG2612.ZCE 20260123 1220.0 1214.0 1218.0 1233.0 1218.0 1229.0 1226.0 15.0 12.0 621.0 1522.76 3840.0 -26.0
30 FG2612.ZCE 20260126 1229.0 1226.0 1229.0 1246.0 1222.0 1245.0 1235.0 19.0 9.0 599.0 1479.41 3864.0 24.0
31 FG2612.ZCE 20260127 1245.0 1235.0 1245.0 1245.0 1228.0 1230.0 1235.0 -5.0 0.0 417.0 1029.63 3908.0 44.0
32 FG2612.ZCE 20260128 1230.0 1235.0 1222.0 1238.0 1220.0 1232.0 1232.0 -3.0 -3.0 376.0 926.3 3904.0 -4.0
33 FG2612.ZCE 20260129 1232.0 1232.0 1236.0 1241.0 1228.0 1240.0 1235.0 8.0 3.0 673.0 1662.17 4037.0 133.0
34 FG2612.ZCE 20260130 1240.0 1235.0 1243.0 1249.0 1227.0 1229.0 1239.0 -6.0 4.0 677.0 1677.25 3989.0 -48.0
35 FG2612.ZCE 20260202 1229.0 1239.0 1225.0 1247.0 1222.0 1227.0 1235.0 -12.0 -4.0 601.0 1484.22 3926.0 -63.0
36 FG2612.ZCE 20260203 1227.0 1235.0 1237.0 1244.0 1226.0 1234.0 1234.0 -1.0 -1.0 863.0 2130.05 4305.0 379.0
37 FG2612.ZCE 20260204 1234.0 1234.0 1241.0 1269.0 1239.0 1263.0 1258.0 29.0 24.0 1027.0 2583.81 4556.0 251.0
38 FG2612.ZCE 20260205 1263.0 1258.0 1260.0 1265.0 1249.0 1252.0 1255.0 -6.0 -3.0 621.0 1559.15 4452.0 -104.0
39 FG2612.ZCE 20260206 1252.0 1255.0 1250.0 1250.0 1237.0 1241.0 1241.0 -14.0 -14.0 442.0 1097.36 4371.0 -81.0
40 FG2612.ZCE 20260209 1241.0 1241.0 1234.0 1251.0 1227.0 1238.0 1236.0 -3.0 -5.0 468.0 1157.11 4300.0 -71.0
41 FG2612.ZCE 20260210 1238.0 1236.0 1238.0 1245.0 1230.0 1230.0 1235.0 -6.0 -1.0 260.0 642.07 4265.0 -35.0
42 FG2612.ZCE 20260211 1230.0 1235.0 1224.0 1238.0 1224.0 1232.0 1232.0 -3.0 -3.0 216.0 532.07 4309.0 44.0
43 FG2612.ZCE 20260212 1232.0 1232.0 1230.0 1236.0 1227.0 1228.0 1230.0 -4.0 -2.0 310.0 762.55 4232.0 -77.0
44 FG2612.ZCE 20260213 1228.0 1230.0 1225.0 1232.0 1214.0 1214.0 1224.0 -16.0 -6.0 609.0 1490.98 4091.0 -141.0
45 FG2612.ZCE 20260224 1214.0 1224.0 1214.0 1227.0 1206.0 1217.0 1215.0 -7.0 -9.0 275.0 668.44 4053.0 -38.0
46 FG2612.ZCE 20260225 1217.0 1215.0 1224.0 1232.0 1222.0 1228.0 1228.0 13.0 13.0 407.0 999.61 4080.0 27.0
47 FG2612.ZCE 20260226 1228.0 1228.0 1226.0 1227.0 1219.0 1227.0 1222.0 -1.0 -6.0 280.0 684.59 4102.0 22.0
48 FG2612.ZCE 20260227 1227.0 1222.0 1222.0 1232.0 1218.0 1230.0 1225.0 8.0 3.0 372.0 911.27 4085.0 -17.0
49 FG2612.ZCE 20260302 1230.0 1225.0 1239.0 1246.0 1220.0 1226.0 1228.0 1.0 3.0 578.0 1420.14 4089.0 4.0
50 FG2612.ZCE 20260303 1226.0 1228.0 1224.0 1240.0 1215.0 1240.0 1226.0 12.0 -2.0 583.0 1429.59 4086.0 -3.0
51 FG2612.ZCE 20260304 1240.0 1226.0 1241.0 1242.0 1228.0 1231.0 1236.0 5.0 10.0 334.0 825.59 4076.0 -10.0
52 FG2612.ZCE 20260305 1231.0 1236.0 1227.0 1245.0 1226.0 1236.0 1235.0 0.0 -1.0 347.0 857.26 4104.0 28.0
53 FG2612.ZCE 20260306 1236.0 1235.0 1239.0 1265.0 1235.0 1262.0 1250.0 27.0 15.0 439.0 1097.56 4263.0 159.0
54 FG2612.ZCE 20260309 1262.0 1250.0 1270.0 1335.0 1262.0 1286.0 1298.0 36.0 48.0 2565.0 6658.5 3547.0 -716.0
55 FG2612.ZCE 20260310 1286.0 1298.0 1280.0 1289.0 1253.0 1267.0 1266.0 -31.0 -32.0 902.0 2283.02 3700.0 153.0
56 FG2612.ZCE 20260311 1267.0 1266.0 1270.0 1292.0 1262.0 1290.0 1278.0 24.0 12.0 428.0 1093.93 3746.0 46.0
57 FG2612.ZCE 20260312 1290.0 1278.0 1295.0 1319.0 1290.0 1292.0 1301.0 14.0 23.0 808.0 2102.22 3773.0 27.0
58 FG2612.ZCE 20260313 1292.0 1301.0 1300.0 1315.0 1294.0 1308.0 1307.0 7.0 6.0 1107.0 2894.39 4419.0 646.0
59 FG2612.ZCE 20260316 1308.0 1307.0 1294.0 1313.0 1292.0 1296.0 1302.0 -11.0 -5.0 523.0 1362.38 4524.0 105.0
60 FG2612.ZCE 20260317 1296.0 1302.0 1292.0 1297.0 1280.0 1289.0 1288.0 -13.0 -14.0 471.0 1213.08 4519.0 -5.0
61 FG2612.ZCE 20260318 1289.0 1288.0 1291.0 1294.0 1263.0 1263.0 1274.0 -25.0 -14.0 495.0 1261.29 4443.0 -76.0
62 FG2612.ZCE 20260319 1263.0 1274.0 1272.0 1274.0 1255.0 1263.0 1261.0 -11.0 -13.0 461.0 1162.62 4323.0 -120.0
63 FG2612.ZCE 20260320 1263.0 1261.0 1260.0 1268.0 1255.0 1257.0 1260.0 -4.0 -1.0 292.0 735.72 4288.0 -35.0
64 FG2612.ZCE 20260323 1257.0 1260.0 1250.0 1310.0 1247.0 1301.0 1284.0 41.0 24.0 722.0 1854.33 4292.0 4.0
65 FG2612.ZCE 20260324 1301.0 1284.0 1292.0 1305.0 1276.0 1298.0 1295.0 14.0 11.0 927.0 2400.67 4581.0 289.0
66 FG2612.ZCE 20260325 1298.0 1295.0 1305.0 1309.0 1286.0 1294.0 1300.0 -1.0 5.0 709.0 1843.3 4580.0 -1.0
67 FG2612.ZCE 20260326 1294.0 1300.0 1296.0 1296.0 1277.0 1282.0 1286.0 -18.0 -14.0 477.0 1227.29 4456.0 -124.0
68 FG2612.ZCE 20260327 1282.0 1286.0 1289.0 1289.0 1276.0 1279.0 1281.0 -7.0 -5.0 230.0 589.32 4390.0 -66.0
69 FG2612.ZCE 20260330 1279.0 1281.0 1279.0 1283.0 1271.0 1274.0 1276.0 -7.0 -5.0 360.0 918.83 4311.0 -79.0
70 FG2612.ZCE 20260331 1274.0 1276.0 1269.0 1270.0 1246.0 1246.0 1258.0 -30.0 -18.0 356.0 895.63 4290.0 -21.0
71 FG2612.ZCE 20260401 1246.0 1258.0 1245.0 1245.0 1220.0 1221.0 1231.0 -37.0 -27.0 625.0 1538.6 4238.0 -52.0
72 FG2612.ZCE 20260402 1221.0 1231.0 1224.0 1231.0 1220.0 1229.0 1225.0 -2.0 -6.0 435.0 1066.11 4267.0 29.0
73 FG2612.ZCE 20260403 1229.0 1225.0 1233.0 1233.0 1217.0 1217.0 1222.0 -8.0 -3.0 312.0 762.65 4280.0 13.0
74 FG2612.ZCE 20260407 1217.0 1222.0 1217.0 1224.0 1192.0 1199.0 1207.0 -23.0 -15.0 482.0 1163.63 4311.0 31.0
75 FG2612.ZCE 20260408 1199.0 1207.0 1199.0 1201.0 1183.0 1188.0 1192.0 -19.0 -15.0 842.0 2007.58 4297.0 -14.0
76 FG2612.ZCE 20260409 1188.0 1192.0 1188.0 1192.0 1176.0 1179.0 1186.0 -13.0 -6.0 491.0 1164.61 4234.0 -63.0
77 FG2612.ZCE 20260410 1179.0 1186.0 1173.0 1182.0 1165.0 1166.0 1171.0 -20.0 -15.0 375.0 878.4 4255.0 21.0
78 FG2612.ZCE 20260413 1166.0 1171.0 1166.0 1170.0 1155.0 1157.0 1163.0 -14.0 -8.0 294.0 684.05 4289.0 34.0
79 FG2612.ZCE 20260414 1157.0 1163.0 1159.0 1169.0 1159.0 1163.0 1164.0 0.0 1.0 222.0 517.03 4286.0 -3.0
80 FG2612.ZCE 20260415 1163.0 1164.0 1166.0 1172.0 1161.0 1166.0 1166.0 2.0 2.0 208.0 484.89 4287.0 1.0
81 FG2612.ZCE 20260416 1166.0 1166.0 1167.0 1167.0 1150.0 1157.0 1158.0 -9.0 -8.0 354.0 819.53 4287.0 0.0
82 FG2612.ZCE 20260417 1157.0 1158.0 1159.0 1174.0 1145.0 1167.0 1160.0 9.0 2.0 600.0 1391.78 4343.0 56.0
83 FG2612.ZCE 20260420 1167.0 1160.0 1166.0 1180.0 1163.0 1179.0 1173.0 19.0 13.0 380.0 891.24 4325.0 -18.0
84 FG2612.ZCE 20260421 1179.0 1173.0 1176.0 1179.0 1164.0 1171.0 1174.0 -2.0 1.0 279.0 655.02 4339.0 14.0
85 FG2612.ZCE 20260422 1171.0 1174.0 1173.0 1179.0 1166.0 1179.0 1175.0 5.0 1.0 184.0 432.23 4320.0 -19.0
86 FG2612.ZCE 20260423 1179.0 1175.0 1185.0 1195.0 1177.0 1177.0 1186.0 2.0 11.0 274.0 650.17 4340.0 20.0
87 FG2612.ZCE 20260424 1177.0 1186.0 1178.0 1184.0 1171.0 1173.0 1177.0 -13.0 -9.0 117.0 275.3 4309.0 -31.0
88 FG2612.ZCE 20260427 1173.0 1177.0 1168.0 1182.0 1167.0 1169.0 1173.0 -8.0 -4.0 179.0 420.0 4329.0 20.0
89 FG2612.ZCE 20260428 1169.0 1173.0 1171.0 1172.0 1138.0 1141.0 1149.0 -32.0 -24.0 786.0 1806.87 4295.0 -34.0
90 FG2612.ZCE 20260429 1141.0 1149.0 1140.0 1145.0 1132.0 1135.0 1139.0 -14.0 -10.0 465.0 1059.18 4292.0 -3.0
91 FG2612.ZCE 20260430 1135.0 1139.0 1125.0 1155.0 1125.0 1152.0 1140.0 13.0 1.0 511.0 1165.31 4297.0 5.0
92 FG2612.ZCE 20260506 1152.0 1140.0 1154.0 1172.0 1153.0 1168.0 1165.0 28.0 25.0 368.0 857.56 4326.0 29.0
93 FG2612.ZCE 20260507 1168.0 1165.0 1166.0 1182.0 1160.0 1175.0 1170.0 10.0 5.0 539.0 1261.29 4303.0 -23.0
94 FG2612.ZCE 20260508 1175.0 1170.0 1173.0 1187.0 1151.0 1156.0 1167.0 -14.0 -3.0 340.0 793.42 4288.0 -15.0
95 FG2612.ZCE 20260511 1156.0 1167.0 1155.0 1174.0 1154.0 1169.0 1163.0 2.0 -4.0 522.0 1214.24 4393.0 105.0
96 FG2612.ZCE 20260512 1169.0 1163.0 1167.0 1172.0 1158.0 1160.0 1163.0 -3.0 0.0 454.0 1056.33 4394.0 1.0
97 FG2612.ZCE 20260513 1160.0 1163.0 1163.0 1175.0 1155.0 1169.0 1167.0 6.0 4.0 766.0 1787.51 4712.0 318.0
98 FG2612.ZCE 20260514 1169.0 1167.0 1171.0 1171.0 1153.0 1158.0 1162.0 -9.0 -5.0 407.0 945.84 4727.0 15.0
99 FG2612.ZCE 20260515 1158.0 1162.0 1155.0 1162.0 1140.0 1142.0 1150.0 -20.0 -12.0 428.0 984.28 4680.0 -47.0
100 FG2612.ZCE 20260518 1142.0 1150.0 1136.0 1150.0 1130.0 1144.0 1141.0 -6.0 -9.0 535.0 1220.54 4661.0 -19.0
101 FG2612.ZCE 20260519 1144.0 1141.0 1133.0 1145.0 1128.0 1128.0 1134.0 -13.0 -7.0 431.0 977.36 4585.0 -76.0
102 FG2612.ZCE 20260520 1128.0 1134.0 1128.0 1130.0 1113.0 1117.0 1120.0 -17.0 -14.0 779.0 1744.69 4593.0 8.0
103 FG2612.ZCE 20260521 1117.0 1120.0 1118.0 1134.0 1114.0 1128.0 1127.0 8.0 7.0 1781.0 4014.47 5598.0 1005.0
104 FG2612.ZCE 20260522 1128.0 1127.0 1128.0 1131.0 1116.0 1122.0 1123.0 -5.0 -4.0 561.0 1259.64 5610.0 12.0
105 FG2612.ZCE 20260525 1122.0 1123.0 1120.0 1156.0 1118.0 1143.0 1136.0 20.0 13.0 558.0 1268.14 5561.0 -49.0
106 FG2612.ZCE 20260526 1143.0 1136.0 1141.0 1141.0 1120.0 1123.0 1125.0 -13.0 -11.0 539.0 1213.02 5660.0 99.0
107 FG2612.ZCE 20260527 1123.0 1125.0 1128.0 1138.0 1125.0 1134.0 1132.0 9.0 7.0 363.0 821.9 5709.0 49.0
108 FG2612.ZCE 20260528 1134.0 1132.0 1139.0 1140.0 1130.0 1137.0 1136.0 5.0 4.0 374.0 849.46 5795.0 86.0
109 FG2612.ZCE 20260529 1137.0 1136.0 1136.0 1155.0 1135.0 1152.0 1146.0 16.0 10.0 603.0 1382.61 5993.0 198.0
110 FG2612.ZCE 20260601 1152.0 1146.0 1156.0 1160.0 1144.0 1157.0 1155.0 11.0 9.0 1053.0 2432.28 6238.0 245.0
111 FG2612.ZCE 20260602 1157.0 1155.0 1153.0 1156.0 1139.0 1143.0 1147.0 -12.0 -8.0 495.0 1135.88 6254.0 16.0
112 FG2612.ZCE 20260603 1143.0 1147.0 1146.0 1152.0 1143.0 1149.0 1148.0 2.0 1.0 375.0 860.98 6293.0 39.0
113 FG2612.ZCE 20260604 1149.0 1148.0 1144.0 1151.0 1121.0 1127.0 1134.0 -21.0 -14.0 5274.0 11961.92 8039.0 1746.0
114 FG2612.ZCE 20260605 1127.0 1134.0 1128.0 1129.0 1104.0 1108.0 1115.0 -26.0 -19.0 1119.0 2494.4 8187.0 148.0
115 FG2612.ZCE 20260608 1108.0 1115.0 1104.0 1112.0 1101.0 1105.0 1105.0 -10.0 -10.0 1790.0 3954.95 7913.0 -274.0
116 FG2612.ZCE 20260609 1105.0 1105.0 1105.0 1105.0 1094.0 1095.0 1099.0 -10.0 -6.0 1356.0 2981.73 7975.0 62.0
117 FG2612.ZCE 20260610 1095.0 1099.0 1091.0 1098.0 1083.0 1088.0 1090.0 -11.0 -9.0 1232.0 2685.86 8017.0 42.0
118 FG2612.ZCE 20260611 1088.0 1090.0 1089.0 1091.0 1080.0 1088.0 1087.0 -2.0 -3.0 1823.0 3963.15 8110.0 93.0
119 FG2612.ZCE 20260612 1088.0 1087.0 1086.0 1092.0 1080.0 1081.0 1085.0 -6.0 -2.0 1086.0 2356.74 8125.0 15.0
120 FG2612.ZCE 20260615 1081.0 1085.0 1085.0 1115.0 1084.0 1112.0 1103.0 27.0 18.0 2419.0 5335.48 8501.0 376.0
121 FG2612.ZCE 20260616 1112.0 1103.0 1110.0 1118.0 1099.0 1104.0 1108.0 1.0 5.0 1114.0 2468.78 8506.0 5.0
122 FG2612.ZCE 20260617 1104.0 1108.0 1104.0 1112.0 1095.0 1095.0 1103.0 -13.0 -5.0 1619.0 3571.99 8444.0 -62.0
123 FG2612.ZCE 20260618 1095.0 1103.0 1094.0 1095.0 1075.0 1077.0 1086.0 -26.0 -17.0 2230.0 4843.43 8903.0 459.0
124 FG2612.ZCE 20260622 1077.0 1086.0 1079.0 1084.0 1076.0 1080.0 1079.0 -6.0 -7.0 1129.0 2436.78 9156.0 253.0
125 FG2612.ZCE 20260623 1080.0 1079.0 1079.0 1082.0 1065.0 1070.0 1072.0 -9.0 -7.0 1661.0 3560.09 9220.0 64.0
126 FG2612.ZCE 20260624 1070.0 1072.0 1069.0 1084.0 1067.0 1073.0 1073.0 1.0 1.0 1773.0 3804.37 9467.0 247.0
127 FG2612.ZCE 20260625 1073.0 1073.0 1075.0 1082.0 1071.0 1076.0 1077.0 3.0 4.0 1560.0 3359.27 9394.0 -73.0
128 FG2612.ZCE 20260626 1076.0 1077.0 1075.0 1078.0 1059.0 1066.0 1070.0 -11.0 -7.0 1636.0 3499.95 9403.0 9.0
129 FG2612.ZCE 20260629 1066.0 1070.0 1070.0 1077.0 1065.0 1075.0 1071.0 5.0 1.0 2271.0 4866.55 9835.0 432.0
130 FG2612.ZCE 20260630 1075.0 1071.0 1074.0 1075.0 1064.0 1068.0 1069.0 -3.0 -2.0 1667.0 3564.88 10209.0 374.0
131 FG2612.ZCE 20260701 1068.0 1069.0 1065.0 1069.0 1057.0 1061.0 1063.0 -8.0 -6.0 20527.0 43640.67 26852.0 16643.0
132 FG2612.ZCE 20260702 1061.0 1063.0 1062.0 1068.0 1057.0 1061.0 1062.0 -2.0 -1.0 16501.0 35049.22 38278.0 11426.0
133 FG2612.ZCE 20260703 1061.0 1062.0 1065.0 1076.0 1061.0 1068.0 1067.0 6.0 5.0 15419.0 32916.49 47517.0 9239.0
134 FG2612.ZCE 20260706 1068.0 1067.0 1069.0 1076.0 1061.0 1063.0 1069.0 -4.0 2.0 57457.0 122849.22 65430.0 17913.0
135 FG2612.ZCE 20260707 1063.0 1069.0 1062.0 1062.0 1048.0 1048.0 1054.0 -21.0 -15.0 24131.0 50888.23 72202.0 6772.0
136 FG2612.ZCE 20260708 1048.0 1054.0 1049.0 1057.0 1045.0 1053.0 1052.0 -1.0 -2.0 24474.0 51481.58 80353.0 8151.0
137 FG2612.ZCE 20260709 1053.0 1052.0 1053.0 1053.0 1044.0 1050.0 1046.0 -2.0 -6.0 15025.0 31446.73 80335.0 -18.0
138 FG2612.ZCE 20260710 1050.0 1046.0 1046.0 1060.0 1040.0 1052.0 1054.0 6.0 8.0 20178.0 42552.2 84669.0 4334.0
139 FG2612.ZCE 20260713 1052.0 1054.0 1052.0 1054.0 1040.0 1040.0 1047.0 -14.0 -7.0 29260.0 61247.09 85299.0 630.0
140 FG2612.ZCE 20260714 1040.0 1047.0 1042.0 1045.0 1036.0 1041.0 1041.0 -6.0 -6.0 17821.0 37103.32 86593.0 1294.0
141 FG2612.ZCE 20260715 1041.0 1041.0 1042.0 1045.0 1034.0 1035.0 1038.0 -6.0 -3.0 26933.0 55926.07 88706.0 2113.0
142 FG2612.ZCE 20260716 1035.0 1038.0 1036.0 1039.0 1021.0 1022.0 1027.0 -16.0 -11.0 27838.0 57170.83 85732.0 -2974.0
143 FG2612.ZCE 20260717 1022.0 1027.0 1023.0 1023.0 994.0 996.0 1014.0 -31.0 -13.0 80559.0 163344.37 88248.0 2516.0