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/FG2701.csv
+120
View File
@@ -0,0 +1,120 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2701.ZCE,20260119,,1255.0,1230.0,1267.0,1230.0,1234.0,1253.0,-21.0,-2.0,888.0,2226.03,512.0,,
FG2701.ZCE,20260120,1234.0,1253.0,1232.0,1238.0,1221.0,1222.0,1230.0,-31.0,-23.0,497.0,1222.59,706.0,194.0,
FG2701.ZCE,20260121,1222.0,1230.0,1222.0,1222.0,1199.0,1200.0,1213.0,-30.0,-17.0,543.0,1316.87,832.0,126.0,
FG2701.ZCE,20260122,1200.0,1213.0,1200.0,1216.0,1196.0,1213.0,1208.0,0.0,-5.0,577.0,1393.72,1037.0,205.0,
FG2701.ZCE,20260123,1213.0,1208.0,1212.0,1229.0,1212.0,1225.0,1220.0,17.0,12.0,540.0,1317.17,1038.0,1.0,
FG2701.ZCE,20260126,1225.0,1220.0,1222.0,1242.0,1218.0,1241.0,1232.0,21.0,12.0,692.0,1704.97,1232.0,194.0,
FG2701.ZCE,20260127,1241.0,1232.0,1238.0,1241.0,1222.0,1224.0,1229.0,-8.0,-3.0,413.0,1015.19,1290.0,58.0,
FG2701.ZCE,20260128,1224.0,1229.0,1220.0,1232.0,1215.0,1227.0,1226.0,-2.0,-3.0,641.0,1571.93,1361.0,71.0,
FG2701.ZCE,20260129,1227.0,1226.0,1227.0,1239.0,1222.0,1235.0,1231.0,9.0,5.0,795.0,1957.97,1574.0,213.0,
FG2701.ZCE,20260130,1235.0,1231.0,1235.0,1247.0,1220.0,1224.0,1232.0,-7.0,1.0,875.0,2155.97,1469.0,-105.0,
FG2701.ZCE,20260202,1224.0,1232.0,1221.0,1242.0,1215.0,1223.0,1231.0,-9.0,-1.0,1336.0,3289.3,1653.0,184.0,
FG2701.ZCE,20260203,1223.0,1231.0,1228.0,1240.0,1221.0,1230.0,1231.0,-1.0,0.0,738.0,1817.26,1811.0,158.0,
FG2701.ZCE,20260204,1230.0,1231.0,1240.0,1268.0,1240.0,1263.0,1255.0,32.0,24.0,2113.0,5304.61,2854.0,1043.0,
FG2701.ZCE,20260205,1263.0,1255.0,1258.0,1263.0,1244.0,1246.0,1251.0,-9.0,-4.0,989.0,2474.15,2778.0,-76.0,
FG2701.ZCE,20260206,1246.0,1251.0,1245.0,1245.0,1231.0,1234.0,1236.0,-17.0,-15.0,614.0,1518.37,2717.0,-61.0,
FG2701.ZCE,20260209,1234.0,1236.0,1231.0,1246.0,1222.0,1233.0,1232.0,-3.0,-4.0,828.0,2040.49,2847.0,130.0,
FG2701.ZCE,20260210,1233.0,1232.0,1235.0,1240.0,1223.0,1224.0,1229.0,-8.0,-3.0,640.0,1572.57,2963.0,116.0,
FG2701.ZCE,20260211,1224.0,1229.0,1224.0,1234.0,1218.0,1226.0,1226.0,-3.0,-3.0,386.0,946.12,3014.0,51.0,
FG2701.ZCE,20260212,1226.0,1226.0,1225.0,1233.0,1220.0,1222.0,1225.0,-4.0,-1.0,637.0,1560.48,2930.0,-84.0,
FG2701.ZCE,20260213,1222.0,1225.0,1220.0,1225.0,1203.0,1203.0,1216.0,-22.0,-9.0,669.0,1626.93,2875.0,-55.0,
FG2701.ZCE,20260224,1203.0,1216.0,1203.0,1220.0,1195.0,1209.0,1207.0,-7.0,-9.0,585.0,1412.16,3043.0,168.0,
FG2701.ZCE,20260225,1209.0,1207.0,1209.0,1227.0,1205.0,1222.0,1220.0,15.0,13.0,943.0,2301.57,3317.0,274.0,
FG2701.ZCE,20260226,1222.0,1220.0,1221.0,1222.0,1210.0,1217.0,1215.0,-3.0,-5.0,823.0,2000.22,3406.0,89.0,
FG2701.ZCE,20260227,1217.0,1215.0,1220.0,1227.0,1209.0,1227.0,1215.0,12.0,0.0,1030.0,2503.02,3740.0,334.0,
FG2701.ZCE,20260302,1227.0,1215.0,1226.0,1241.0,1210.0,1216.0,1223.0,1.0,8.0,2004.0,4900.13,4117.0,377.0,
FG2701.ZCE,20260303,1216.0,1223.0,1215.0,1236.0,1204.0,1236.0,1219.0,13.0,-4.0,2591.0,6316.03,5207.0,1090.0,
FG2701.ZCE,20260304,1236.0,1219.0,1238.0,1238.0,1220.0,1221.0,1230.0,2.0,11.0,1447.0,3559.89,5183.0,-24.0,
FG2701.ZCE,20260305,1221.0,1230.0,1224.0,1238.0,1218.0,1226.0,1227.0,-4.0,-3.0,1785.0,4379.35,4846.0,-337.0,
FG2701.ZCE,20260306,1226.0,1227.0,1229.0,1258.0,1227.0,1255.0,1238.0,28.0,11.0,2717.0,6729.69,4578.0,-268.0,
FG2701.ZCE,20260309,1255.0,1238.0,1258.0,1330.0,1255.0,1280.0,1295.0,42.0,57.0,5814.0,15061.85,4471.0,-107.0,
FG2701.ZCE,20260310,1280.0,1295.0,1271.0,1285.0,1246.0,1260.0,1263.0,-35.0,-32.0,2835.0,7161.94,4663.0,192.0,
FG2701.ZCE,20260311,1260.0,1263.0,1266.0,1288.0,1256.0,1283.0,1273.0,20.0,10.0,1812.0,4612.0,4987.0,324.0,
FG2701.ZCE,20260312,1283.0,1273.0,1288.0,1315.0,1284.0,1286.0,1295.0,13.0,22.0,2849.0,7381.5,5223.0,236.0,
FG2701.ZCE,20260313,1286.0,1295.0,1280.0,1312.0,1280.0,1302.0,1302.0,7.0,7.0,2298.0,5984.39,5673.0,450.0,
FG2701.ZCE,20260316,1302.0,1302.0,1299.0,1309.0,1280.0,1294.0,1300.0,-8.0,-2.0,2699.0,7018.49,6353.0,680.0,
FG2701.ZCE,20260317,1294.0,1300.0,1290.0,1296.0,1276.0,1285.0,1285.0,-15.0,-15.0,2089.0,5369.3,6357.0,4.0,
FG2701.ZCE,20260318,1285.0,1285.0,1284.0,1292.0,1257.0,1258.0,1269.0,-27.0,-16.0,2651.0,6728.22,6593.0,236.0,
FG2701.ZCE,20260319,1258.0,1269.0,1269.0,1274.0,1248.0,1258.0,1259.0,-11.0,-10.0,2242.0,5643.78,6571.0,-22.0,
FG2701.ZCE,20260320,1258.0,1259.0,1256.0,1260.0,1247.0,1247.0,1252.0,-12.0,-7.0,1802.0,4513.98,6822.0,251.0,
FG2701.ZCE,20260323,1247.0,1252.0,1250.0,1304.0,1235.0,1296.0,1280.0,44.0,28.0,5599.0,14338.08,6847.0,25.0,
FG2701.ZCE,20260324,1296.0,1280.0,1285.0,1303.0,1270.0,1296.0,1293.0,16.0,13.0,9513.0,24595.88,11816.0,4969.0,
FG2701.ZCE,20260325,1296.0,1293.0,1292.0,1308.0,1284.0,1291.0,1297.0,-2.0,4.0,6332.0,16424.04,14342.0,2526.0,
FG2701.ZCE,20260326,1291.0,1297.0,1293.0,1293.0,1271.0,1277.0,1281.0,-20.0,-16.0,4557.0,11670.76,15450.0,1108.0,
FG2701.ZCE,20260327,1277.0,1281.0,1282.0,1284.0,1270.0,1273.0,1275.0,-8.0,-6.0,3067.0,7821.13,15881.0,431.0,
FG2701.ZCE,20260330,1273.0,1275.0,1277.0,1280.0,1265.0,1266.0,1271.0,-9.0,-4.0,3209.0,8158.68,16073.0,192.0,
FG2701.ZCE,20260331,1266.0,1271.0,1264.0,1266.0,1238.0,1239.0,1251.0,-32.0,-20.0,3254.0,8140.09,16823.0,750.0,
FG2701.ZCE,20260401,1239.0,1251.0,1236.0,1240.0,1211.0,1212.0,1220.0,-39.0,-31.0,5707.0,13929.65,17235.0,412.0,
FG2701.ZCE,20260402,1212.0,1220.0,1215.0,1226.0,1211.0,1220.0,1217.0,0.0,-3.0,4057.0,9877.62,18466.0,1231.0,
FG2701.ZCE,20260403,1220.0,1217.0,1224.0,1225.0,1205.0,1206.0,1212.0,-11.0,-5.0,3483.0,8441.6,19228.0,762.0,
FG2701.ZCE,20260407,1206.0,1212.0,1206.0,1212.0,1178.0,1184.0,1195.0,-28.0,-17.0,5016.0,11985.52,20783.0,1555.0,
FG2701.ZCE,20260408,1184.0,1195.0,1184.0,1192.0,1172.0,1177.0,1183.0,-18.0,-12.0,6262.0,14816.78,22594.0,1811.0,
FG2701.ZCE,20260409,1177.0,1183.0,1172.0,1182.0,1162.0,1162.0,1175.0,-21.0,-8.0,5872.0,13800.33,23658.0,1064.0,
FG2701.ZCE,20260410,1162.0,1175.0,1163.0,1172.0,1152.0,1155.0,1162.0,-20.0,-13.0,9297.0,21605.5,27992.0,4334.0,
FG2701.ZCE,20260413,1155.0,1162.0,1153.0,1160.0,1144.0,1147.0,1152.0,-15.0,-10.0,5827.0,13419.74,30292.0,2300.0,
FG2701.ZCE,20260414,1147.0,1152.0,1145.0,1158.0,1145.0,1153.0,1153.0,1.0,1.0,5082.0,11723.3,32634.0,2342.0,
FG2701.ZCE,20260415,1153.0,1153.0,1153.0,1161.0,1149.0,1155.0,1154.0,2.0,1.0,6557.0,15135.5,35092.0,2458.0,
FG2701.ZCE,20260416,1155.0,1154.0,1159.0,1159.0,1136.0,1145.0,1145.0,-9.0,-9.0,10074.0,23076.29,39845.0,4753.0,
FG2701.ZCE,20260417,1145.0,1145.0,1142.0,1165.0,1131.0,1155.0,1148.0,10.0,3.0,16233.0,37270.81,43463.0,3618.0,
FG2701.ZCE,20260420,1155.0,1148.0,1152.0,1170.0,1152.0,1167.0,1162.0,19.0,14.0,11434.0,26563.71,44603.0,1140.0,
FG2701.ZCE,20260421,1167.0,1162.0,1164.0,1172.0,1154.0,1162.0,1165.0,0.0,3.0,10074.0,23466.46,46872.0,2269.0,
FG2701.ZCE,20260422,1162.0,1165.0,1161.0,1172.0,1156.0,1172.0,1165.0,7.0,0.0,5915.0,13785.84,48142.0,1270.0,
FG2701.ZCE,20260423,1172.0,1165.0,1175.0,1187.0,1168.0,1170.0,1177.0,5.0,12.0,12194.0,28708.57,49829.0,1687.0,
FG2701.ZCE,20260424,1170.0,1177.0,1172.0,1177.0,1161.0,1166.0,1169.0,-11.0,-8.0,8240.0,19261.22,51093.0,1264.0,
FG2701.ZCE,20260427,1166.0,1169.0,1164.0,1175.0,1159.0,1161.0,1164.0,-8.0,-5.0,7627.0,17762.33,53100.0,2007.0,
FG2701.ZCE,20260428,1161.0,1164.0,1162.0,1165.0,1130.0,1134.0,1143.0,-30.0,-21.0,14572.0,33306.66,56951.0,3851.0,
FG2701.ZCE,20260429,1134.0,1143.0,1136.0,1137.0,1124.0,1127.0,1131.0,-16.0,-12.0,11117.0,25145.82,60067.0,3116.0,
FG2701.ZCE,20260430,1127.0,1131.0,1128.0,1146.0,1117.0,1143.0,1133.0,12.0,2.0,16757.0,37954.94,61391.0,1324.0,
FG2701.ZCE,20260506,1143.0,1133.0,1145.0,1165.0,1141.0,1162.0,1157.0,29.0,24.0,14761.0,34157.93,65378.0,3987.0,
FG2701.ZCE,20260507,1162.0,1157.0,1160.0,1177.0,1155.0,1170.0,1165.0,13.0,8.0,16373.0,38163.83,67601.0,2223.0,
FG2701.ZCE,20260508,1170.0,1165.0,1167.0,1171.0,1147.0,1150.0,1161.0,-15.0,-4.0,15771.0,36616.34,70427.0,2826.0,
FG2701.ZCE,20260511,1150.0,1161.0,1152.0,1169.0,1146.0,1165.0,1159.0,4.0,-2.0,14503.0,33604.75,73478.0,3051.0,
FG2701.ZCE,20260512,1165.0,1159.0,1166.0,1168.0,1153.0,1155.0,1160.0,-4.0,1.0,26431.0,61309.63,78899.0,5421.0,
FG2701.ZCE,20260513,1155.0,1160.0,1156.0,1172.0,1149.0,1167.0,1164.0,7.0,4.0,22596.0,52603.62,88950.0,10051.0,
FG2701.ZCE,20260514,1167.0,1164.0,1168.0,1168.0,1148.0,1155.0,1156.0,-9.0,-8.0,20263.0,46861.22,91875.0,2925.0,
FG2701.ZCE,20260515,1155.0,1156.0,1156.0,1157.0,1132.0,1134.0,1146.0,-22.0,-10.0,14709.0,33700.36,93958.0,2083.0,
FG2701.ZCE,20260518,1134.0,1146.0,1135.0,1145.0,1122.0,1137.0,1136.0,-9.0,-10.0,14523.0,32993.62,95814.0,1856.0,
FG2701.ZCE,20260519,1137.0,1136.0,1137.0,1140.0,1120.0,1121.0,1127.0,-15.0,-9.0,14239.0,32093.55,98785.0,2971.0,
FG2701.ZCE,20260520,1121.0,1127.0,1125.0,1125.0,1103.0,1108.0,1114.0,-19.0,-13.0,18640.0,41513.56,100484.0,1699.0,
FG2701.ZCE,20260521,1108.0,1114.0,1107.0,1130.0,1106.0,1121.0,1122.0,7.0,8.0,27441.0,61574.88,109755.0,9271.0,
FG2701.ZCE,20260522,1121.0,1122.0,1121.0,1126.0,1109.0,1114.0,1118.0,-8.0,-4.0,12202.0,27276.95,110700.0,945.0,
FG2701.ZCE,20260525,1114.0,1118.0,1115.0,1152.0,1109.0,1136.0,1132.0,18.0,14.0,33779.0,76455.97,121566.0,10866.0,
FG2701.ZCE,20260526,1136.0,1132.0,1135.0,1137.0,1113.0,1118.0,1120.0,-14.0,-12.0,15685.0,35126.53,121922.0,356.0,
FG2701.ZCE,20260527,1118.0,1120.0,1119.0,1132.0,1116.0,1128.0,1126.0,8.0,6.0,19127.0,43081.61,123532.0,1610.0,
FG2701.ZCE,20260528,1128.0,1126.0,1126.0,1135.0,1124.0,1132.0,1131.0,6.0,5.0,25690.0,58099.46,129660.0,6128.0,
FG2701.ZCE,20260529,1132.0,1131.0,1130.0,1150.0,1129.0,1147.0,1139.0,16.0,8.0,35408.0,80677.03,138921.0,9261.0,
FG2701.ZCE,20260601,1147.0,1139.0,1149.0,1154.0,1139.0,1150.0,1148.0,11.0,9.0,28403.0,65201.87,143891.0,4970.0,
FG2701.ZCE,20260602,1150.0,1148.0,1153.0,1153.0,1131.0,1136.0,1139.0,-12.0,-9.0,14235.0,32440.64,144941.0,1050.0,
FG2701.ZCE,20260603,1136.0,1139.0,1134.0,1146.0,1134.0,1142.0,1140.0,3.0,1.0,12898.0,29416.43,147830.0,2889.0,
FG2701.ZCE,20260604,1142.0,1140.0,1140.0,1145.0,1116.0,1122.0,1127.0,-18.0,-13.0,30664.0,69136.46,151140.0,3310.0,
FG2701.ZCE,20260605,1122.0,1127.0,1120.0,1124.0,1098.0,1102.0,1108.0,-25.0,-19.0,45586.0,101029.41,153207.0,2067.0,
FG2701.ZCE,20260608,1102.0,1108.0,1099.0,1105.0,1092.0,1098.0,1098.0,-10.0,-10.0,39076.0,85810.26,159723.0,6516.0,
FG2701.ZCE,20260609,1098.0,1098.0,1095.0,1098.0,1085.0,1086.0,1091.0,-12.0,-7.0,25210.0,54992.23,164146.0,4423.0,
FG2701.ZCE,20260610,1086.0,1091.0,1085.0,1089.0,1073.0,1077.0,1081.0,-14.0,-10.0,37924.0,81989.11,171264.0,7118.0,
FG2701.ZCE,20260611,1077.0,1081.0,1078.0,1084.0,1069.0,1080.0,1077.0,-1.0,-4.0,55577.0,119729.71,177216.0,5952.0,
FG2701.ZCE,20260612,1080.0,1077.0,1079.0,1083.0,1071.0,1072.0,1077.0,-5.0,0.0,32135.0,69233.85,180450.0,3234.0,
FG2701.ZCE,20260615,1072.0,1077.0,1075.0,1109.0,1074.0,1105.0,1094.0,28.0,17.0,102783.0,224820.22,195820.0,15370.0,
FG2701.ZCE,20260616,1105.0,1094.0,1105.0,1113.0,1092.0,1096.0,1101.0,2.0,7.0,58998.0,129872.32,194585.0,-1235.0,
FG2701.ZCE,20260617,1096.0,1101.0,1094.0,1106.0,1088.0,1090.0,1098.0,-11.0,-3.0,33778.0,74143.34,197126.0,2541.0,
FG2701.ZCE,20260618,1090.0,1098.0,1093.0,1093.0,1067.0,1069.0,1079.0,-29.0,-19.0,55982.0,120794.96,202924.0,5798.0,
FG2701.ZCE,20260622,1069.0,1079.0,1070.0,1076.0,1067.0,1073.0,1072.0,-6.0,-7.0,28500.0,61080.66,208631.0,5707.0,
FG2701.ZCE,20260623,1073.0,1072.0,1071.0,1073.0,1056.0,1061.0,1063.0,-11.0,-9.0,50530.0,107473.65,215552.0,6921.0,
FG2701.ZCE,20260624,1061.0,1063.0,1060.0,1078.0,1059.0,1069.0,1069.0,6.0,6.0,54971.0,117507.09,218912.0,3360.0,
FG2701.ZCE,20260625,1069.0,1069.0,1069.0,1076.0,1063.0,1067.0,1070.0,-2.0,1.0,56908.0,121782.43,213121.0,-5791.0,
FG2701.ZCE,20260626,1067.0,1070.0,1068.0,1070.0,1051.0,1060.0,1062.0,-10.0,-8.0,72989.0,155020.93,213617.0,496.0,
FG2701.ZCE,20260629,1060.0,1062.0,1061.0,1068.0,1056.0,1067.0,1062.0,5.0,0.0,54621.0,115977.2,212693.0,-924.0,
FG2701.ZCE,20260630,1067.0,1062.0,1066.0,1069.0,1055.0,1063.0,1061.0,1.0,-1.0,68203.0,144686.04,215637.0,2944.0,
FG2701.ZCE,20260701,1063.0,1061.0,1059.0,1062.0,1050.0,1054.0,1056.0,-7.0,-5.0,77549.0,163805.5,219660.0,4023.0,
FG2701.ZCE,20260702,1054.0,1056.0,1051.0,1061.0,1050.0,1055.0,1055.0,-1.0,-1.0,64098.0,135212.13,219910.0,250.0,
FG2701.ZCE,20260703,1055.0,1055.0,1053.0,1070.0,1053.0,1062.0,1062.0,7.0,7.0,74112.0,157365.64,214368.0,-5542.0,
FG2701.ZCE,20260706,1062.0,1062.0,1065.0,1071.0,1056.0,1058.0,1064.0,-4.0,2.0,87217.0,185511.75,211669.0,-2699.0,
FG2701.ZCE,20260707,1058.0,1064.0,1056.0,1058.0,1041.0,1042.0,1048.0,-22.0,-16.0,115084.0,241184.39,221734.0,10065.0,
FG2701.ZCE,20260708,1042.0,1048.0,1043.0,1051.0,1036.0,1048.0,1044.0,0.0,-4.0,108131.0,225850.93,227709.0,5975.0,
FG2701.ZCE,20260709,1048.0,1044.0,1048.0,1049.0,1037.0,1043.0,1041.0,-1.0,-3.0,55266.0,115076.98,225555.0,-2154.0,
FG2701.ZCE,20260710,1043.0,1041.0,1041.0,1056.0,1039.0,1048.0,1049.0,7.0,8.0,91365.0,191641.61,221981.0,-3574.0,
FG2701.ZCE,20260713,1048.0,1049.0,1049.0,1050.0,1034.0,1035.0,1042.0,-14.0,-7.0,72049.0,150110.64,223225.0,1244.0,
FG2701.ZCE,20260714,1035.0,1042.0,1035.0,1041.0,1031.0,1035.0,1036.0,-7.0,-6.0,73898.0,153187.84,228467.0,5242.0,
FG2701.ZCE,20260715,1035.0,1036.0,1035.0,1038.0,1028.0,1030.0,1033.0,-6.0,-3.0,81701.0,168781.34,235874.0,7407.0,
FG2701.ZCE,20260716,1030.0,1033.0,1031.0,1033.0,1014.0,1016.0,1021.0,-17.0,-12.0,100031.0,204212.4,229636.0,-6238.0,
FG2701.ZCE,20260717,1016.0,1021.0,1017.0,1017.0,988.0,989.0,1004.0,-32.0,-17.0,170626.0,342714.74,235055.0,5419.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2701.ZCE 20260119 1255.0 1230.0 1267.0 1230.0 1234.0 1253.0 -21.0 -2.0 888.0 2226.03 512.0
3 FG2701.ZCE 20260120 1234.0 1253.0 1232.0 1238.0 1221.0 1222.0 1230.0 -31.0 -23.0 497.0 1222.59 706.0 194.0
4 FG2701.ZCE 20260121 1222.0 1230.0 1222.0 1222.0 1199.0 1200.0 1213.0 -30.0 -17.0 543.0 1316.87 832.0 126.0
5 FG2701.ZCE 20260122 1200.0 1213.0 1200.0 1216.0 1196.0 1213.0 1208.0 0.0 -5.0 577.0 1393.72 1037.0 205.0
6 FG2701.ZCE 20260123 1213.0 1208.0 1212.0 1229.0 1212.0 1225.0 1220.0 17.0 12.0 540.0 1317.17 1038.0 1.0
7 FG2701.ZCE 20260126 1225.0 1220.0 1222.0 1242.0 1218.0 1241.0 1232.0 21.0 12.0 692.0 1704.97 1232.0 194.0
8 FG2701.ZCE 20260127 1241.0 1232.0 1238.0 1241.0 1222.0 1224.0 1229.0 -8.0 -3.0 413.0 1015.19 1290.0 58.0
9 FG2701.ZCE 20260128 1224.0 1229.0 1220.0 1232.0 1215.0 1227.0 1226.0 -2.0 -3.0 641.0 1571.93 1361.0 71.0
10 FG2701.ZCE 20260129 1227.0 1226.0 1227.0 1239.0 1222.0 1235.0 1231.0 9.0 5.0 795.0 1957.97 1574.0 213.0
11 FG2701.ZCE 20260130 1235.0 1231.0 1235.0 1247.0 1220.0 1224.0 1232.0 -7.0 1.0 875.0 2155.97 1469.0 -105.0
12 FG2701.ZCE 20260202 1224.0 1232.0 1221.0 1242.0 1215.0 1223.0 1231.0 -9.0 -1.0 1336.0 3289.3 1653.0 184.0
13 FG2701.ZCE 20260203 1223.0 1231.0 1228.0 1240.0 1221.0 1230.0 1231.0 -1.0 0.0 738.0 1817.26 1811.0 158.0
14 FG2701.ZCE 20260204 1230.0 1231.0 1240.0 1268.0 1240.0 1263.0 1255.0 32.0 24.0 2113.0 5304.61 2854.0 1043.0
15 FG2701.ZCE 20260205 1263.0 1255.0 1258.0 1263.0 1244.0 1246.0 1251.0 -9.0 -4.0 989.0 2474.15 2778.0 -76.0
16 FG2701.ZCE 20260206 1246.0 1251.0 1245.0 1245.0 1231.0 1234.0 1236.0 -17.0 -15.0 614.0 1518.37 2717.0 -61.0
17 FG2701.ZCE 20260209 1234.0 1236.0 1231.0 1246.0 1222.0 1233.0 1232.0 -3.0 -4.0 828.0 2040.49 2847.0 130.0
18 FG2701.ZCE 20260210 1233.0 1232.0 1235.0 1240.0 1223.0 1224.0 1229.0 -8.0 -3.0 640.0 1572.57 2963.0 116.0
19 FG2701.ZCE 20260211 1224.0 1229.0 1224.0 1234.0 1218.0 1226.0 1226.0 -3.0 -3.0 386.0 946.12 3014.0 51.0
20 FG2701.ZCE 20260212 1226.0 1226.0 1225.0 1233.0 1220.0 1222.0 1225.0 -4.0 -1.0 637.0 1560.48 2930.0 -84.0
21 FG2701.ZCE 20260213 1222.0 1225.0 1220.0 1225.0 1203.0 1203.0 1216.0 -22.0 -9.0 669.0 1626.93 2875.0 -55.0
22 FG2701.ZCE 20260224 1203.0 1216.0 1203.0 1220.0 1195.0 1209.0 1207.0 -7.0 -9.0 585.0 1412.16 3043.0 168.0
23 FG2701.ZCE 20260225 1209.0 1207.0 1209.0 1227.0 1205.0 1222.0 1220.0 15.0 13.0 943.0 2301.57 3317.0 274.0
24 FG2701.ZCE 20260226 1222.0 1220.0 1221.0 1222.0 1210.0 1217.0 1215.0 -3.0 -5.0 823.0 2000.22 3406.0 89.0
25 FG2701.ZCE 20260227 1217.0 1215.0 1220.0 1227.0 1209.0 1227.0 1215.0 12.0 0.0 1030.0 2503.02 3740.0 334.0
26 FG2701.ZCE 20260302 1227.0 1215.0 1226.0 1241.0 1210.0 1216.0 1223.0 1.0 8.0 2004.0 4900.13 4117.0 377.0
27 FG2701.ZCE 20260303 1216.0 1223.0 1215.0 1236.0 1204.0 1236.0 1219.0 13.0 -4.0 2591.0 6316.03 5207.0 1090.0
28 FG2701.ZCE 20260304 1236.0 1219.0 1238.0 1238.0 1220.0 1221.0 1230.0 2.0 11.0 1447.0 3559.89 5183.0 -24.0
29 FG2701.ZCE 20260305 1221.0 1230.0 1224.0 1238.0 1218.0 1226.0 1227.0 -4.0 -3.0 1785.0 4379.35 4846.0 -337.0
30 FG2701.ZCE 20260306 1226.0 1227.0 1229.0 1258.0 1227.0 1255.0 1238.0 28.0 11.0 2717.0 6729.69 4578.0 -268.0
31 FG2701.ZCE 20260309 1255.0 1238.0 1258.0 1330.0 1255.0 1280.0 1295.0 42.0 57.0 5814.0 15061.85 4471.0 -107.0
32 FG2701.ZCE 20260310 1280.0 1295.0 1271.0 1285.0 1246.0 1260.0 1263.0 -35.0 -32.0 2835.0 7161.94 4663.0 192.0
33 FG2701.ZCE 20260311 1260.0 1263.0 1266.0 1288.0 1256.0 1283.0 1273.0 20.0 10.0 1812.0 4612.0 4987.0 324.0
34 FG2701.ZCE 20260312 1283.0 1273.0 1288.0 1315.0 1284.0 1286.0 1295.0 13.0 22.0 2849.0 7381.5 5223.0 236.0
35 FG2701.ZCE 20260313 1286.0 1295.0 1280.0 1312.0 1280.0 1302.0 1302.0 7.0 7.0 2298.0 5984.39 5673.0 450.0
36 FG2701.ZCE 20260316 1302.0 1302.0 1299.0 1309.0 1280.0 1294.0 1300.0 -8.0 -2.0 2699.0 7018.49 6353.0 680.0
37 FG2701.ZCE 20260317 1294.0 1300.0 1290.0 1296.0 1276.0 1285.0 1285.0 -15.0 -15.0 2089.0 5369.3 6357.0 4.0
38 FG2701.ZCE 20260318 1285.0 1285.0 1284.0 1292.0 1257.0 1258.0 1269.0 -27.0 -16.0 2651.0 6728.22 6593.0 236.0
39 FG2701.ZCE 20260319 1258.0 1269.0 1269.0 1274.0 1248.0 1258.0 1259.0 -11.0 -10.0 2242.0 5643.78 6571.0 -22.0
40 FG2701.ZCE 20260320 1258.0 1259.0 1256.0 1260.0 1247.0 1247.0 1252.0 -12.0 -7.0 1802.0 4513.98 6822.0 251.0
41 FG2701.ZCE 20260323 1247.0 1252.0 1250.0 1304.0 1235.0 1296.0 1280.0 44.0 28.0 5599.0 14338.08 6847.0 25.0
42 FG2701.ZCE 20260324 1296.0 1280.0 1285.0 1303.0 1270.0 1296.0 1293.0 16.0 13.0 9513.0 24595.88 11816.0 4969.0
43 FG2701.ZCE 20260325 1296.0 1293.0 1292.0 1308.0 1284.0 1291.0 1297.0 -2.0 4.0 6332.0 16424.04 14342.0 2526.0
44 FG2701.ZCE 20260326 1291.0 1297.0 1293.0 1293.0 1271.0 1277.0 1281.0 -20.0 -16.0 4557.0 11670.76 15450.0 1108.0
45 FG2701.ZCE 20260327 1277.0 1281.0 1282.0 1284.0 1270.0 1273.0 1275.0 -8.0 -6.0 3067.0 7821.13 15881.0 431.0
46 FG2701.ZCE 20260330 1273.0 1275.0 1277.0 1280.0 1265.0 1266.0 1271.0 -9.0 -4.0 3209.0 8158.68 16073.0 192.0
47 FG2701.ZCE 20260331 1266.0 1271.0 1264.0 1266.0 1238.0 1239.0 1251.0 -32.0 -20.0 3254.0 8140.09 16823.0 750.0
48 FG2701.ZCE 20260401 1239.0 1251.0 1236.0 1240.0 1211.0 1212.0 1220.0 -39.0 -31.0 5707.0 13929.65 17235.0 412.0
49 FG2701.ZCE 20260402 1212.0 1220.0 1215.0 1226.0 1211.0 1220.0 1217.0 0.0 -3.0 4057.0 9877.62 18466.0 1231.0
50 FG2701.ZCE 20260403 1220.0 1217.0 1224.0 1225.0 1205.0 1206.0 1212.0 -11.0 -5.0 3483.0 8441.6 19228.0 762.0
51 FG2701.ZCE 20260407 1206.0 1212.0 1206.0 1212.0 1178.0 1184.0 1195.0 -28.0 -17.0 5016.0 11985.52 20783.0 1555.0
52 FG2701.ZCE 20260408 1184.0 1195.0 1184.0 1192.0 1172.0 1177.0 1183.0 -18.0 -12.0 6262.0 14816.78 22594.0 1811.0
53 FG2701.ZCE 20260409 1177.0 1183.0 1172.0 1182.0 1162.0 1162.0 1175.0 -21.0 -8.0 5872.0 13800.33 23658.0 1064.0
54 FG2701.ZCE 20260410 1162.0 1175.0 1163.0 1172.0 1152.0 1155.0 1162.0 -20.0 -13.0 9297.0 21605.5 27992.0 4334.0
55 FG2701.ZCE 20260413 1155.0 1162.0 1153.0 1160.0 1144.0 1147.0 1152.0 -15.0 -10.0 5827.0 13419.74 30292.0 2300.0
56 FG2701.ZCE 20260414 1147.0 1152.0 1145.0 1158.0 1145.0 1153.0 1153.0 1.0 1.0 5082.0 11723.3 32634.0 2342.0
57 FG2701.ZCE 20260415 1153.0 1153.0 1153.0 1161.0 1149.0 1155.0 1154.0 2.0 1.0 6557.0 15135.5 35092.0 2458.0
58 FG2701.ZCE 20260416 1155.0 1154.0 1159.0 1159.0 1136.0 1145.0 1145.0 -9.0 -9.0 10074.0 23076.29 39845.0 4753.0
59 FG2701.ZCE 20260417 1145.0 1145.0 1142.0 1165.0 1131.0 1155.0 1148.0 10.0 3.0 16233.0 37270.81 43463.0 3618.0
60 FG2701.ZCE 20260420 1155.0 1148.0 1152.0 1170.0 1152.0 1167.0 1162.0 19.0 14.0 11434.0 26563.71 44603.0 1140.0
61 FG2701.ZCE 20260421 1167.0 1162.0 1164.0 1172.0 1154.0 1162.0 1165.0 0.0 3.0 10074.0 23466.46 46872.0 2269.0
62 FG2701.ZCE 20260422 1162.0 1165.0 1161.0 1172.0 1156.0 1172.0 1165.0 7.0 0.0 5915.0 13785.84 48142.0 1270.0
63 FG2701.ZCE 20260423 1172.0 1165.0 1175.0 1187.0 1168.0 1170.0 1177.0 5.0 12.0 12194.0 28708.57 49829.0 1687.0
64 FG2701.ZCE 20260424 1170.0 1177.0 1172.0 1177.0 1161.0 1166.0 1169.0 -11.0 -8.0 8240.0 19261.22 51093.0 1264.0
65 FG2701.ZCE 20260427 1166.0 1169.0 1164.0 1175.0 1159.0 1161.0 1164.0 -8.0 -5.0 7627.0 17762.33 53100.0 2007.0
66 FG2701.ZCE 20260428 1161.0 1164.0 1162.0 1165.0 1130.0 1134.0 1143.0 -30.0 -21.0 14572.0 33306.66 56951.0 3851.0
67 FG2701.ZCE 20260429 1134.0 1143.0 1136.0 1137.0 1124.0 1127.0 1131.0 -16.0 -12.0 11117.0 25145.82 60067.0 3116.0
68 FG2701.ZCE 20260430 1127.0 1131.0 1128.0 1146.0 1117.0 1143.0 1133.0 12.0 2.0 16757.0 37954.94 61391.0 1324.0
69 FG2701.ZCE 20260506 1143.0 1133.0 1145.0 1165.0 1141.0 1162.0 1157.0 29.0 24.0 14761.0 34157.93 65378.0 3987.0
70 FG2701.ZCE 20260507 1162.0 1157.0 1160.0 1177.0 1155.0 1170.0 1165.0 13.0 8.0 16373.0 38163.83 67601.0 2223.0
71 FG2701.ZCE 20260508 1170.0 1165.0 1167.0 1171.0 1147.0 1150.0 1161.0 -15.0 -4.0 15771.0 36616.34 70427.0 2826.0
72 FG2701.ZCE 20260511 1150.0 1161.0 1152.0 1169.0 1146.0 1165.0 1159.0 4.0 -2.0 14503.0 33604.75 73478.0 3051.0
73 FG2701.ZCE 20260512 1165.0 1159.0 1166.0 1168.0 1153.0 1155.0 1160.0 -4.0 1.0 26431.0 61309.63 78899.0 5421.0
74 FG2701.ZCE 20260513 1155.0 1160.0 1156.0 1172.0 1149.0 1167.0 1164.0 7.0 4.0 22596.0 52603.62 88950.0 10051.0
75 FG2701.ZCE 20260514 1167.0 1164.0 1168.0 1168.0 1148.0 1155.0 1156.0 -9.0 -8.0 20263.0 46861.22 91875.0 2925.0
76 FG2701.ZCE 20260515 1155.0 1156.0 1156.0 1157.0 1132.0 1134.0 1146.0 -22.0 -10.0 14709.0 33700.36 93958.0 2083.0
77 FG2701.ZCE 20260518 1134.0 1146.0 1135.0 1145.0 1122.0 1137.0 1136.0 -9.0 -10.0 14523.0 32993.62 95814.0 1856.0
78 FG2701.ZCE 20260519 1137.0 1136.0 1137.0 1140.0 1120.0 1121.0 1127.0 -15.0 -9.0 14239.0 32093.55 98785.0 2971.0
79 FG2701.ZCE 20260520 1121.0 1127.0 1125.0 1125.0 1103.0 1108.0 1114.0 -19.0 -13.0 18640.0 41513.56 100484.0 1699.0
80 FG2701.ZCE 20260521 1108.0 1114.0 1107.0 1130.0 1106.0 1121.0 1122.0 7.0 8.0 27441.0 61574.88 109755.0 9271.0
81 FG2701.ZCE 20260522 1121.0 1122.0 1121.0 1126.0 1109.0 1114.0 1118.0 -8.0 -4.0 12202.0 27276.95 110700.0 945.0
82 FG2701.ZCE 20260525 1114.0 1118.0 1115.0 1152.0 1109.0 1136.0 1132.0 18.0 14.0 33779.0 76455.97 121566.0 10866.0
83 FG2701.ZCE 20260526 1136.0 1132.0 1135.0 1137.0 1113.0 1118.0 1120.0 -14.0 -12.0 15685.0 35126.53 121922.0 356.0
84 FG2701.ZCE 20260527 1118.0 1120.0 1119.0 1132.0 1116.0 1128.0 1126.0 8.0 6.0 19127.0 43081.61 123532.0 1610.0
85 FG2701.ZCE 20260528 1128.0 1126.0 1126.0 1135.0 1124.0 1132.0 1131.0 6.0 5.0 25690.0 58099.46 129660.0 6128.0
86 FG2701.ZCE 20260529 1132.0 1131.0 1130.0 1150.0 1129.0 1147.0 1139.0 16.0 8.0 35408.0 80677.03 138921.0 9261.0
87 FG2701.ZCE 20260601 1147.0 1139.0 1149.0 1154.0 1139.0 1150.0 1148.0 11.0 9.0 28403.0 65201.87 143891.0 4970.0
88 FG2701.ZCE 20260602 1150.0 1148.0 1153.0 1153.0 1131.0 1136.0 1139.0 -12.0 -9.0 14235.0 32440.64 144941.0 1050.0
89 FG2701.ZCE 20260603 1136.0 1139.0 1134.0 1146.0 1134.0 1142.0 1140.0 3.0 1.0 12898.0 29416.43 147830.0 2889.0
90 FG2701.ZCE 20260604 1142.0 1140.0 1140.0 1145.0 1116.0 1122.0 1127.0 -18.0 -13.0 30664.0 69136.46 151140.0 3310.0
91 FG2701.ZCE 20260605 1122.0 1127.0 1120.0 1124.0 1098.0 1102.0 1108.0 -25.0 -19.0 45586.0 101029.41 153207.0 2067.0
92 FG2701.ZCE 20260608 1102.0 1108.0 1099.0 1105.0 1092.0 1098.0 1098.0 -10.0 -10.0 39076.0 85810.26 159723.0 6516.0
93 FG2701.ZCE 20260609 1098.0 1098.0 1095.0 1098.0 1085.0 1086.0 1091.0 -12.0 -7.0 25210.0 54992.23 164146.0 4423.0
94 FG2701.ZCE 20260610 1086.0 1091.0 1085.0 1089.0 1073.0 1077.0 1081.0 -14.0 -10.0 37924.0 81989.11 171264.0 7118.0
95 FG2701.ZCE 20260611 1077.0 1081.0 1078.0 1084.0 1069.0 1080.0 1077.0 -1.0 -4.0 55577.0 119729.71 177216.0 5952.0
96 FG2701.ZCE 20260612 1080.0 1077.0 1079.0 1083.0 1071.0 1072.0 1077.0 -5.0 0.0 32135.0 69233.85 180450.0 3234.0
97 FG2701.ZCE 20260615 1072.0 1077.0 1075.0 1109.0 1074.0 1105.0 1094.0 28.0 17.0 102783.0 224820.22 195820.0 15370.0
98 FG2701.ZCE 20260616 1105.0 1094.0 1105.0 1113.0 1092.0 1096.0 1101.0 2.0 7.0 58998.0 129872.32 194585.0 -1235.0
99 FG2701.ZCE 20260617 1096.0 1101.0 1094.0 1106.0 1088.0 1090.0 1098.0 -11.0 -3.0 33778.0 74143.34 197126.0 2541.0
100 FG2701.ZCE 20260618 1090.0 1098.0 1093.0 1093.0 1067.0 1069.0 1079.0 -29.0 -19.0 55982.0 120794.96 202924.0 5798.0
101 FG2701.ZCE 20260622 1069.0 1079.0 1070.0 1076.0 1067.0 1073.0 1072.0 -6.0 -7.0 28500.0 61080.66 208631.0 5707.0
102 FG2701.ZCE 20260623 1073.0 1072.0 1071.0 1073.0 1056.0 1061.0 1063.0 -11.0 -9.0 50530.0 107473.65 215552.0 6921.0
103 FG2701.ZCE 20260624 1061.0 1063.0 1060.0 1078.0 1059.0 1069.0 1069.0 6.0 6.0 54971.0 117507.09 218912.0 3360.0
104 FG2701.ZCE 20260625 1069.0 1069.0 1069.0 1076.0 1063.0 1067.0 1070.0 -2.0 1.0 56908.0 121782.43 213121.0 -5791.0
105 FG2701.ZCE 20260626 1067.0 1070.0 1068.0 1070.0 1051.0 1060.0 1062.0 -10.0 -8.0 72989.0 155020.93 213617.0 496.0
106 FG2701.ZCE 20260629 1060.0 1062.0 1061.0 1068.0 1056.0 1067.0 1062.0 5.0 0.0 54621.0 115977.2 212693.0 -924.0
107 FG2701.ZCE 20260630 1067.0 1062.0 1066.0 1069.0 1055.0 1063.0 1061.0 1.0 -1.0 68203.0 144686.04 215637.0 2944.0
108 FG2701.ZCE 20260701 1063.0 1061.0 1059.0 1062.0 1050.0 1054.0 1056.0 -7.0 -5.0 77549.0 163805.5 219660.0 4023.0
109 FG2701.ZCE 20260702 1054.0 1056.0 1051.0 1061.0 1050.0 1055.0 1055.0 -1.0 -1.0 64098.0 135212.13 219910.0 250.0
110 FG2701.ZCE 20260703 1055.0 1055.0 1053.0 1070.0 1053.0 1062.0 1062.0 7.0 7.0 74112.0 157365.64 214368.0 -5542.0
111 FG2701.ZCE 20260706 1062.0 1062.0 1065.0 1071.0 1056.0 1058.0 1064.0 -4.0 2.0 87217.0 185511.75 211669.0 -2699.0
112 FG2701.ZCE 20260707 1058.0 1064.0 1056.0 1058.0 1041.0 1042.0 1048.0 -22.0 -16.0 115084.0 241184.39 221734.0 10065.0
113 FG2701.ZCE 20260708 1042.0 1048.0 1043.0 1051.0 1036.0 1048.0 1044.0 0.0 -4.0 108131.0 225850.93 227709.0 5975.0
114 FG2701.ZCE 20260709 1048.0 1044.0 1048.0 1049.0 1037.0 1043.0 1041.0 -1.0 -3.0 55266.0 115076.98 225555.0 -2154.0
115 FG2701.ZCE 20260710 1043.0 1041.0 1041.0 1056.0 1039.0 1048.0 1049.0 7.0 8.0 91365.0 191641.61 221981.0 -3574.0
116 FG2701.ZCE 20260713 1048.0 1049.0 1049.0 1050.0 1034.0 1035.0 1042.0 -14.0 -7.0 72049.0 150110.64 223225.0 1244.0
117 FG2701.ZCE 20260714 1035.0 1042.0 1035.0 1041.0 1031.0 1035.0 1036.0 -7.0 -6.0 73898.0 153187.84 228467.0 5242.0
118 FG2701.ZCE 20260715 1035.0 1036.0 1035.0 1038.0 1028.0 1030.0 1033.0 -6.0 -3.0 81701.0 168781.34 235874.0 7407.0
119 FG2701.ZCE 20260716 1030.0 1033.0 1031.0 1033.0 1014.0 1016.0 1021.0 -17.0 -12.0 100031.0 204212.4 229636.0 -6238.0
120 FG2701.ZCE 20260717 1016.0 1021.0 1017.0 1017.0 988.0 989.0 1004.0 -32.0 -17.0 170626.0 342714.74 235055.0 5419.0