新增玻璃期货日线数据拉取功能
- 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
@@ -1,2 +1,37 @@
|
||||
# futures-data-warehouse
|
||||
|
||||
期货合约每日收盘数据仓库。数据通过 Tushare Pro API 获取，按品种-合约组织存储。
|
||||
|
||||
## 目录结构
|
||||
|
||||
```
|
||||
data/ # CSV 数据文件，按品种分文件夹存放
|
||||
FG/ # 玻璃期货
|
||||
FG2609.csv
|
||||
FG2610.csv
|
||||
...
|
||||
db/ # SQLite 数据库
|
||||
futures.db
|
||||
update.py # 数据拉取脚本
|
||||
```
|
||||
|
||||
## CSV 字段说明
|
||||
|
||||
| 字段 | 类型 | 说明 |
|
||||
|------|------|------|
|
||||
| `ts_code` | str | TS 合约代码，如 `FG2609.ZCE` |
|
||||
| `trade_date` | str | 交易日期，格式 `YYYYMMDD` |
|
||||
| `pre_close` | float | 昨收盘价 |
|
||||
| `pre_settle` | float | 昨结算价 |
|
||||
| `open` | float | 开盘价 |
|
||||
| `high` | float | 最高价 |
|
||||
| `low` | float | 最低价 |
|
||||
| `close` | float | 收盘价 |
|
||||
| `settle` | float | 结算价 |
|
||||
| `change1` | float | 涨跌 1（收盘价 - 昨结算价） |
|
||||
| `change2` | float | 涨跌 2（结算价 - 昨结算价） |
|
||||
| `vol` | float | 成交量（手） |
|
||||
| `amount` | float | 成交金额（万元） |
|
||||
| `oi` | float | 持仓量（手） |
|
||||
| `oi_chg` | float | 持仓量变化 |
|
||||
| `delv_settle` | float | 交割结算价（交割月附近出现） |
|
||||
|
||||
@@ -0,0 +1,223 @@
|
||||
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
|
||||
FG2608.ZCE,20250815,,1330.0,1354.0,1373.0,1340.0,1345.0,1352.0,15.0,22.0,79.0,213.6,48.0,,
|
||||
FG2608.ZCE,20250818,1345.0,1352.0,1352.0,1368.0,1337.0,1345.0,1352.0,-7.0,0.0,103.0,278.51,99.0,51.0,
|
||||
FG2608.ZCE,20250819,1345.0,1352.0,1357.0,1364.0,1337.0,1337.0,1349.0,-15.0,-3.0,176.0,474.77,120.0,21.0,
|
||||
FG2608.ZCE,20250820,1337.0,1349.0,1334.0,1334.0,1287.0,1300.0,1305.0,-49.0,-44.0,258.0,673.23,204.0,84.0,
|
||||
FG2608.ZCE,20250821,1300.0,1305.0,1305.0,1314.0,1292.0,1296.0,1302.0,-9.0,-3.0,124.0,322.93,248.0,44.0,
|
||||
FG2608.ZCE,20250822,1296.0,1302.0,1299.0,1309.0,1296.0,1309.0,1303.0,7.0,1.0,86.0,224.12,265.0,17.0,
|
||||
FG2608.ZCE,20250825,1309.0,1303.0,1316.0,1340.0,1314.0,1330.0,1325.0,27.0,22.0,356.0,943.3,345.0,80.0,
|
||||
FG2608.ZCE,20250826,1330.0,1325.0,1325.0,1325.0,1311.0,1315.0,1320.0,-10.0,-5.0,122.0,322.07,342.0,-3.0,
|
||||
FG2608.ZCE,20250827,1315.0,1320.0,1311.0,1322.0,1311.0,1313.0,1316.0,-7.0,-4.0,103.0,271.05,354.0,12.0,
|
||||
FG2608.ZCE,20250828,1313.0,1316.0,1312.0,1314.0,1294.0,1310.0,1305.0,-6.0,-11.0,262.0,683.87,408.0,54.0,
|
||||
FG2608.ZCE,20250829,1310.0,1305.0,1316.0,1320.0,1305.0,1317.0,1312.0,12.0,7.0,232.0,608.81,481.0,73.0,
|
||||
FG2608.ZCE,20250901,1317.0,1312.0,1305.0,1313.0,1288.0,1296.0,1299.0,-16.0,-13.0,282.0,732.67,480.0,-1.0,
|
||||
FG2608.ZCE,20250902,1296.0,1299.0,1296.0,1306.0,1291.0,1291.0,1298.0,-8.0,-1.0,155.0,402.47,488.0,8.0,
|
||||
FG2608.ZCE,20250903,1291.0,1298.0,1292.0,1307.0,1292.0,1306.0,1300.0,8.0,2.0,348.0,904.87,676.0,188.0,
|
||||
FG2608.ZCE,20250904,1306.0,1300.0,1310.0,1310.0,1292.0,1303.0,1301.0,3.0,1.0,223.0,580.37,671.0,-5.0,
|
||||
FG2608.ZCE,20250905,1303.0,1301.0,1300.0,1345.0,1299.0,1340.0,1323.0,39.0,22.0,407.0,1077.24,756.0,85.0,
|
||||
FG2608.ZCE,20250908,1340.0,1323.0,1327.0,1349.0,1319.0,1347.0,1337.0,24.0,14.0,885.0,2365.91,1141.0,385.0,
|
||||
FG2608.ZCE,20250909,1347.0,1337.0,1323.0,1350.0,1323.0,1332.0,1343.0,-5.0,6.0,477.0,1281.4,1301.0,160.0,
|
||||
FG2608.ZCE,20250910,1332.0,1343.0,1329.0,1334.0,1310.0,1325.0,1319.0,-18.0,-24.0,803.0,2118.81,1372.0,71.0,
|
||||
FG2608.ZCE,20250911,1325.0,1319.0,1325.0,1343.0,1320.0,1334.0,1333.0,15.0,14.0,475.0,1266.66,1348.0,-24.0,
|
||||
FG2608.ZCE,20250912,1334.0,1333.0,1330.0,1338.0,1319.0,1337.0,1329.0,4.0,-4.0,288.0,765.3,1320.0,-28.0,
|
||||
FG2608.ZCE,20250915,1337.0,1329.0,1343.0,1363.0,1331.0,1358.0,1349.0,29.0,20.0,515.0,1389.69,1466.0,146.0,
|
||||
FG2608.ZCE,20250916,1358.0,1349.0,1359.0,1394.0,1359.0,1387.0,1385.0,38.0,36.0,806.0,2231.84,1528.0,62.0,
|
||||
FG2608.ZCE,20250917,1387.0,1385.0,1378.0,1398.0,1370.0,1393.0,1387.0,8.0,2.0,325.0,901.7,1579.0,51.0,
|
||||
FG2608.ZCE,20250918,1393.0,1387.0,1397.0,1397.0,1381.0,1384.0,1388.0,-3.0,1.0,530.0,1471.15,1728.0,149.0,
|
||||
FG2608.ZCE,20250919,1384.0,1388.0,1381.0,1403.0,1381.0,1403.0,1395.0,15.0,7.0,317.0,884.55,1743.0,15.0,
|
||||
FG2608.ZCE,20250922,1403.0,1395.0,1408.0,1415.0,1388.0,1396.0,1400.0,1.0,5.0,464.0,1299.5,1885.0,142.0,
|
||||
FG2608.ZCE,20250923,1396.0,1400.0,1392.0,1392.0,1378.0,1388.0,1384.0,-12.0,-16.0,442.0,1223.87,1851.0,-34.0,
|
||||
FG2608.ZCE,20250924,1388.0,1384.0,1385.0,1437.0,1384.0,1421.0,1417.0,37.0,33.0,831.0,2354.89,2036.0,185.0,
|
||||
FG2608.ZCE,20250925,1421.0,1417.0,1434.0,1449.0,1423.0,1443.0,1435.0,26.0,18.0,568.0,1630.58,2164.0,128.0,
|
||||
FG2608.ZCE,20250926,1443.0,1435.0,1443.0,1445.0,1431.0,1431.0,1438.0,-4.0,3.0,651.0,1872.73,2146.0,-18.0,
|
||||
FG2608.ZCE,20250929,1431.0,1438.0,1425.0,1432.0,1406.0,1415.0,1418.0,-23.0,-20.0,451.0,1279.09,2113.0,-33.0,
|
||||
FG2608.ZCE,20250930,1415.0,1418.0,1418.0,1425.0,1400.0,1400.0,1413.0,-18.0,-5.0,212.0,598.92,2038.0,-75.0,
|
||||
FG2608.ZCE,20251009,1400.0,1413.0,1409.0,1412.0,1389.0,1405.0,1400.0,-8.0,-13.0,486.0,1360.4,1986.0,-52.0,
|
||||
FG2608.ZCE,20251010,1405.0,1400.0,1410.0,1429.0,1400.0,1405.0,1416.0,5.0,16.0,394.0,1116.02,2063.0,77.0,
|
||||
FG2608.ZCE,20251013,1405.0,1416.0,1394.0,1399.0,1376.0,1391.0,1389.0,-25.0,-27.0,709.0,1969.34,2102.0,39.0,
|
||||
FG2608.ZCE,20251014,1391.0,1389.0,1389.0,1391.0,1355.0,1359.0,1367.0,-30.0,-22.0,914.0,2498.67,2022.0,-80.0,
|
||||
FG2608.ZCE,20251015,1359.0,1367.0,1353.0,1367.0,1349.0,1351.0,1356.0,-16.0,-11.0,652.0,1767.84,2124.0,102.0,
|
||||
FG2608.ZCE,20251016,1351.0,1356.0,1355.0,1360.0,1345.0,1360.0,1353.0,4.0,-3.0,414.0,1119.94,2053.0,-71.0,
|
||||
FG2608.ZCE,20251017,1360.0,1353.0,1356.0,1356.0,1321.0,1325.0,1337.0,-28.0,-16.0,601.0,1606.99,2006.0,-47.0,
|
||||
FG2608.ZCE,20251020,1325.0,1337.0,1327.0,1345.0,1318.0,1318.0,1329.0,-19.0,-8.0,584.0,1552.33,2042.0,36.0,
|
||||
FG2608.ZCE,20251021,1318.0,1329.0,1316.0,1332.0,1305.0,1323.0,1317.0,-6.0,-12.0,678.0,1785.5,2071.0,29.0,
|
||||
FG2608.ZCE,20251022,1323.0,1317.0,1317.0,1337.0,1316.0,1331.0,1329.0,14.0,12.0,371.0,985.78,2059.0,-12.0,
|
||||
FG2608.ZCE,20251023,1331.0,1329.0,1330.0,1347.0,1321.0,1341.0,1333.0,12.0,4.0,375.0,999.77,2110.0,51.0,
|
||||
FG2608.ZCE,20251024,1341.0,1333.0,1334.0,1344.0,1326.0,1329.0,1332.0,-4.0,-1.0,332.0,884.77,2106.0,-4.0,
|
||||
FG2608.ZCE,20251027,1329.0,1332.0,1326.0,1337.0,1319.0,1335.0,1328.0,3.0,-4.0,372.0,987.77,2039.0,-67.0,
|
||||
FG2608.ZCE,20251028,1335.0,1328.0,1337.0,1354.0,1334.0,1344.0,1344.0,16.0,16.0,484.0,1300.78,2066.0,27.0,
|
||||
FG2608.ZCE,20251029,1344.0,1344.0,1343.0,1362.0,1342.0,1360.0,1354.0,16.0,10.0,416.0,1126.41,2088.0,22.0,
|
||||
FG2608.ZCE,20251030,1360.0,1354.0,1352.0,1353.0,1322.0,1329.0,1341.0,-25.0,-13.0,754.0,2022.19,1985.0,-103.0,
|
||||
FG2608.ZCE,20251031,1329.0,1341.0,1336.0,1370.0,1324.0,1330.0,1332.0,-11.0,-9.0,660.0,1758.53,2182.0,197.0,
|
||||
FG2608.ZCE,20251103,1330.0,1332.0,1336.0,1359.0,1321.0,1330.0,1338.0,-2.0,6.0,988.0,2644.05,2431.0,249.0,
|
||||
FG2608.ZCE,20251104,1330.0,1338.0,1330.0,1337.0,1323.0,1330.0,1329.0,-8.0,-9.0,392.0,1041.93,2534.0,103.0,
|
||||
FG2608.ZCE,20251105,1330.0,1329.0,1333.0,1340.0,1313.0,1319.0,1327.0,-10.0,-2.0,343.0,909.99,2486.0,-48.0,
|
||||
FG2608.ZCE,20251106,1319.0,1327.0,1324.0,1324.0,1305.0,1322.0,1316.0,-5.0,-11.0,308.0,810.68,2493.0,7.0,
|
||||
FG2608.ZCE,20251107,1322.0,1316.0,1319.0,1323.0,1314.0,1316.0,1319.0,0.0,3.0,124.0,327.12,2481.0,-12.0,
|
||||
FG2608.ZCE,20251110,1316.0,1319.0,1311.0,1318.0,1286.0,1297.0,1297.0,-22.0,-22.0,755.0,1957.96,2280.0,-201.0,
|
||||
FG2608.ZCE,20251111,1297.0,1297.0,1291.0,1295.0,1265.0,1265.0,1280.0,-32.0,-17.0,613.0,1569.34,2226.0,-54.0,
|
||||
FG2608.ZCE,20251112,1265.0,1280.0,1265.0,1271.0,1241.0,1247.0,1257.0,-33.0,-23.0,764.0,1920.47,2099.0,-127.0,
|
||||
FG2608.ZCE,20251113,1247.0,1257.0,1245.0,1257.0,1235.0,1255.0,1249.0,-2.0,-8.0,530.0,1323.62,2088.0,-11.0,
|
||||
FG2608.ZCE,20251114,1255.0,1249.0,1258.0,1258.0,1242.0,1244.0,1249.0,-5.0,0.0,323.0,806.64,2060.0,-28.0,
|
||||
FG2608.ZCE,20251117,1244.0,1249.0,1243.0,1251.0,1234.0,1246.0,1241.0,-3.0,-8.0,451.0,1119.59,2073.0,13.0,
|
||||
FG2608.ZCE,20251118,1246.0,1241.0,1249.0,1252.0,1235.0,1238.0,1241.0,-3.0,0.0,273.0,677.76,2152.0,79.0,
|
||||
FG2608.ZCE,20251119,1238.0,1241.0,1239.0,1243.0,1227.0,1231.0,1236.0,-10.0,-5.0,274.0,677.38,2174.0,22.0,
|
||||
FG2608.ZCE,20251120,1231.0,1236.0,1222.0,1230.0,1193.0,1200.0,1206.0,-36.0,-30.0,743.0,1792.3,2092.0,-82.0,
|
||||
FG2608.ZCE,20251121,1200.0,1206.0,1202.0,1231.0,1198.0,1222.0,1214.0,16.0,8.0,792.0,1922.3,2226.0,134.0,
|
||||
FG2608.ZCE,20251124,1222.0,1214.0,1221.0,1249.0,1220.0,1239.0,1235.0,25.0,21.0,484.0,1195.01,2199.0,-27.0,
|
||||
FG2608.ZCE,20251125,1239.0,1235.0,1235.0,1249.0,1229.0,1232.0,1236.0,-3.0,1.0,532.0,1314.64,2080.0,-119.0,
|
||||
FG2608.ZCE,20251126,1232.0,1236.0,1232.0,1245.0,1226.0,1237.0,1235.0,1.0,-1.0,358.0,884.27,2142.0,62.0,
|
||||
FG2608.ZCE,20251127,1237.0,1235.0,1235.0,1237.0,1220.0,1220.0,1228.0,-15.0,-7.0,227.0,557.46,2127.0,-15.0,
|
||||
FG2608.ZCE,20251128,1220.0,1228.0,1225.0,1235.0,1220.0,1234.0,1229.0,6.0,1.0,282.0,692.98,2056.0,-71.0,
|
||||
FG2608.ZCE,20251201,1234.0,1229.0,1229.0,1235.0,1221.0,1226.0,1228.0,-3.0,-1.0,404.0,991.89,1912.0,-144.0,
|
||||
FG2608.ZCE,20251202,1226.0,1228.0,1225.0,1231.0,1211.0,1212.0,1220.0,-16.0,-8.0,381.0,929.27,1824.0,-88.0,
|
||||
FG2608.ZCE,20251203,1212.0,1220.0,1210.0,1210.0,1190.0,1195.0,1198.0,-25.0,-22.0,455.0,1090.3,1804.0,-20.0,
|
||||
FG2608.ZCE,20251204,1195.0,1198.0,1191.0,1201.0,1186.0,1201.0,1191.0,3.0,-7.0,231.0,550.25,1875.0,71.0,
|
||||
FG2608.ZCE,20251205,1201.0,1191.0,1201.0,1207.0,1188.0,1189.0,1195.0,-2.0,4.0,241.0,575.98,1903.0,28.0,
|
||||
FG2608.ZCE,20251208,1189.0,1195.0,1194.0,1199.0,1178.0,1182.0,1187.0,-13.0,-8.0,238.0,564.96,1849.0,-54.0,
|
||||
FG2608.ZCE,20251209,1182.0,1187.0,1176.0,1176.0,1152.0,1157.0,1162.0,-30.0,-25.0,1623.0,3770.92,1942.0,93.0,
|
||||
FG2608.ZCE,20251210,1157.0,1162.0,1148.0,1162.0,1137.0,1144.0,1146.0,-18.0,-16.0,475.0,1088.63,1955.0,13.0,
|
||||
FG2608.ZCE,20251211,1144.0,1146.0,1146.0,1153.0,1135.0,1138.0,1144.0,-8.0,-2.0,298.0,681.74,1960.0,5.0,
|
||||
FG2608.ZCE,20251212,1138.0,1144.0,1132.0,1135.0,1101.0,1101.0,1117.0,-43.0,-27.0,445.0,994.45,2024.0,64.0,
|
||||
FG2608.ZCE,20251215,1101.0,1117.0,1104.0,1137.0,1101.0,1125.0,1128.0,8.0,11.0,679.0,1531.82,1944.0,-80.0,
|
||||
FG2608.ZCE,20251216,1125.0,1128.0,1129.0,1133.0,1107.0,1133.0,1120.0,5.0,-8.0,423.0,947.73,1950.0,6.0,
|
||||
FG2608.ZCE,20251217,1133.0,1120.0,1125.0,1137.0,1121.0,1129.0,1130.0,9.0,10.0,224.0,506.0,1969.0,19.0,
|
||||
FG2608.ZCE,20251218,1129.0,1130.0,1136.0,1182.0,1136.0,1168.0,1166.0,38.0,36.0,835.0,1947.95,2013.0,44.0,
|
||||
FG2608.ZCE,20251219,1168.0,1166.0,1162.0,1162.0,1142.0,1148.0,1152.0,-18.0,-14.0,201.0,463.17,2012.0,-1.0,
|
||||
FG2608.ZCE,20251222,1148.0,1152.0,1139.0,1147.0,1130.0,1137.0,1138.0,-15.0,-14.0,358.0,814.64,2163.0,151.0,
|
||||
FG2608.ZCE,20251223,1137.0,1138.0,1140.0,1150.0,1128.0,1136.0,1136.0,-2.0,-2.0,217.0,493.17,2154.0,-9.0,
|
||||
FG2608.ZCE,20251224,1136.0,1136.0,1145.0,1162.0,1139.0,1153.0,1153.0,17.0,17.0,285.0,657.21,2143.0,-11.0,
|
||||
FG2608.ZCE,20251225,1153.0,1153.0,1160.0,1164.0,1151.0,1158.0,1158.0,5.0,5.0,137.0,317.18,2134.0,-9.0,
|
||||
FG2608.ZCE,20251226,1158.0,1158.0,1155.0,1178.0,1141.0,1168.0,1159.0,10.0,1.0,340.0,788.26,2226.0,92.0,
|
||||
FG2608.ZCE,20251229,1168.0,1159.0,1168.0,1179.0,1160.0,1165.0,1169.0,6.0,10.0,357.0,834.82,2276.0,50.0,
|
||||
FG2608.ZCE,20251230,1165.0,1169.0,1169.0,1201.0,1161.0,1199.0,1185.0,30.0,16.0,393.0,931.71,2229.0,-47.0,
|
||||
FG2608.ZCE,20251231,1199.0,1185.0,1201.0,1207.0,1191.0,1198.0,1200.0,13.0,15.0,273.0,654.99,2235.0,6.0,
|
||||
FG2608.ZCE,20260105,1198.0,1200.0,1200.0,1206.0,1188.0,1191.0,1199.0,-9.0,-1.0,631.0,1513.29,2656.0,421.0,
|
||||
FG2608.ZCE,20260106,1191.0,1199.0,1191.0,1203.0,1181.0,1203.0,1193.0,4.0,-6.0,193.0,460.53,2595.0,-61.0,
|
||||
FG2608.ZCE,20260107,1203.0,1193.0,1208.0,1275.0,1208.0,1265.0,1239.0,72.0,46.0,683.0,1692.17,2501.0,-94.0,
|
||||
FG2608.ZCE,20260108,1265.0,1239.0,1261.0,1276.0,1245.0,1261.0,1258.0,22.0,19.0,503.0,1265.46,2441.0,-60.0,
|
||||
FG2608.ZCE,20260109,1261.0,1258.0,1260.0,1265.0,1230.0,1248.0,1245.0,-10.0,-13.0,257.0,639.86,2436.0,-5.0,
|
||||
FG2608.ZCE,20260112,1248.0,1245.0,1245.0,1253.0,1227.0,1247.0,1240.0,2.0,-5.0,490.0,1215.52,2509.0,73.0,
|
||||
FG2608.ZCE,20260113,1247.0,1240.0,1245.0,1247.0,1215.0,1216.0,1231.0,-24.0,-9.0,466.0,1147.69,2505.0,-4.0,
|
||||
FG2608.ZCE,20260114,1216.0,1231.0,1216.0,1223.0,1206.0,1221.0,1214.0,-10.0,-17.0,342.0,830.24,2552.0,47.0,
|
||||
FG2608.ZCE,20260115,1221.0,1214.0,1216.0,1219.0,1203.0,1209.0,1209.0,-5.0,-5.0,221.0,534.45,2564.0,12.0,
|
||||
FG2608.ZCE,20260116,1209.0,1209.0,1213.0,1238.0,1201.0,1217.0,1221.0,8.0,12.0,489.0,1194.42,2553.0,-11.0,
|
||||
FG2608.ZCE,20260119,1217.0,1221.0,1219.0,1230.0,1187.0,1191.0,1204.0,-30.0,-17.0,508.0,1223.43,2547.0,-6.0,
|
||||
FG2608.ZCE,20260120,1191.0,1204.0,1187.0,1191.0,1176.0,1176.0,1185.0,-28.0,-19.0,395.0,935.97,2570.0,23.0,
|
||||
FG2608.ZCE,20260121,1176.0,1185.0,1178.0,1178.0,1155.0,1159.0,1168.0,-26.0,-17.0,365.0,852.88,2535.0,-35.0,
|
||||
FG2608.ZCE,20260122,1159.0,1168.0,1160.0,1176.0,1153.0,1172.0,1166.0,4.0,-2.0,337.0,785.65,2582.0,47.0,
|
||||
FG2608.ZCE,20260123,1172.0,1166.0,1172.0,1189.0,1169.0,1182.0,1179.0,16.0,13.0,347.0,817.93,2532.0,-50.0,
|
||||
FG2608.ZCE,20260126,1182.0,1179.0,1179.0,1203.0,1179.0,1202.0,1193.0,23.0,14.0,564.0,1346.17,2530.0,-2.0,
|
||||
FG2608.ZCE,20260127,1202.0,1193.0,1201.0,1201.0,1182.0,1185.0,1190.0,-8.0,-3.0,182.0,433.29,2540.0,10.0,
|
||||
FG2608.ZCE,20260128,1185.0,1190.0,1189.0,1193.0,1175.0,1184.0,1188.0,-6.0,-2.0,1706.0,4054.67,4036.0,1496.0,
|
||||
FG2608.ZCE,20260129,1184.0,1188.0,1188.0,1204.0,1181.0,1202.0,1190.0,14.0,2.0,796.0,1895.24,4580.0,544.0,
|
||||
FG2608.ZCE,20260130,1202.0,1190.0,1204.0,1207.0,1174.0,1177.0,1197.0,-13.0,7.0,804.0,1924.03,4769.0,189.0,
|
||||
FG2608.ZCE,20260202,1177.0,1197.0,1176.0,1204.0,1165.0,1174.0,1180.0,-23.0,-17.0,919.0,2169.69,4442.0,-327.0,
|
||||
FG2608.ZCE,20260203,1174.0,1180.0,1180.0,1199.0,1177.0,1185.0,1184.0,5.0,4.0,523.0,1238.65,4648.0,206.0,
|
||||
FG2608.ZCE,20260204,1185.0,1184.0,1199.0,1227.0,1196.0,1220.0,1213.0,36.0,29.0,498.0,1207.66,4726.0,78.0,
|
||||
FG2608.ZCE,20260205,1220.0,1213.0,1213.0,1219.0,1195.0,1199.0,1209.0,-14.0,-4.0,599.0,1448.11,4916.0,190.0,
|
||||
FG2608.ZCE,20260206,1199.0,1209.0,1202.0,1202.0,1179.0,1182.0,1192.0,-27.0,-17.0,600.0,1430.2,5211.0,295.0,
|
||||
FG2608.ZCE,20260209,1182.0,1192.0,1177.0,1201.0,1164.0,1186.0,1181.0,-6.0,-11.0,440.0,1039.24,5242.0,31.0,
|
||||
FG2608.ZCE,20260210,1186.0,1181.0,1187.0,1195.0,1177.0,1178.0,1182.0,-3.0,1.0,411.0,971.78,5291.0,49.0,
|
||||
FG2608.ZCE,20260211,1178.0,1182.0,1177.0,1191.0,1174.0,1181.0,1180.0,-1.0,-2.0,284.0,670.27,5257.0,-34.0,
|
||||
FG2608.ZCE,20260212,1181.0,1180.0,1180.0,1185.0,1172.0,1172.0,1178.0,-8.0,-2.0,346.0,815.13,5270.0,13.0,
|
||||
FG2608.ZCE,20260213,1172.0,1178.0,1170.0,1176.0,1155.0,1155.0,1165.0,-23.0,-13.0,221.0,515.14,5324.0,54.0,
|
||||
FG2608.ZCE,20260224,1155.0,1165.0,1165.0,1170.0,1146.0,1162.0,1159.0,-3.0,-6.0,220.0,509.9,5353.0,29.0,
|
||||
FG2608.ZCE,20260225,1162.0,1159.0,1163.0,1184.0,1163.0,1178.0,1174.0,19.0,15.0,284.0,666.68,5467.0,114.0,
|
||||
FG2608.ZCE,20260226,1178.0,1174.0,1172.0,1177.0,1161.0,1170.0,1168.0,-4.0,-6.0,159.0,371.53,5454.0,-13.0,
|
||||
FG2608.ZCE,20260227,1170.0,1168.0,1169.0,1179.0,1159.0,1179.0,1167.0,11.0,-1.0,290.0,676.67,5452.0,-2.0,
|
||||
FG2608.ZCE,20260302,1179.0,1167.0,1183.0,1193.0,1156.0,1167.0,1165.0,0.0,-2.0,14851.0,34601.86,15261.0,9809.0,
|
||||
FG2608.ZCE,20260303,1167.0,1165.0,1165.0,1181.0,1154.0,1179.0,1163.0,14.0,-2.0,9391.0,21844.78,18960.0,3699.0,
|
||||
FG2608.ZCE,20260304,1179.0,1163.0,1182.0,1184.0,1167.0,1169.0,1177.0,6.0,14.0,12620.0,29715.02,20345.0,1385.0,
|
||||
FG2608.ZCE,20260305,1169.0,1177.0,1168.0,1187.0,1166.0,1177.0,1176.0,0.0,-1.0,10095.0,23736.33,21781.0,1436.0,
|
||||
FG2608.ZCE,20260306,1177.0,1176.0,1178.0,1213.0,1174.0,1206.0,1194.0,30.0,18.0,8694.0,20759.41,21867.0,86.0,
|
||||
FG2608.ZCE,20260309,1206.0,1194.0,1212.0,1282.0,1209.0,1220.0,1248.0,26.0,54.0,20084.0,50110.63,22056.0,189.0,
|
||||
FG2608.ZCE,20260310,1220.0,1248.0,1223.0,1227.0,1188.0,1202.0,1202.0,-46.0,-46.0,11085.0,26654.54,23276.0,1220.0,
|
||||
FG2608.ZCE,20260311,1202.0,1202.0,1205.0,1236.0,1198.0,1234.0,1221.0,32.0,19.0,6649.0,16243.41,23455.0,179.0,
|
||||
FG2608.ZCE,20260312,1234.0,1221.0,1234.0,1272.0,1234.0,1239.0,1248.0,18.0,27.0,9729.0,24292.5,24571.0,1116.0,
|
||||
FG2608.ZCE,20260313,1239.0,1248.0,1245.0,1267.0,1239.0,1257.0,1257.0,9.0,9.0,8483.0,21321.24,24604.0,33.0,
|
||||
FG2608.ZCE,20260316,1257.0,1257.0,1249.0,1263.0,1233.0,1242.0,1248.0,-15.0,-9.0,10306.0,25732.65,25261.0,657.0,
|
||||
FG2608.ZCE,20260317,1242.0,1248.0,1235.0,1243.0,1223.0,1233.0,1231.0,-15.0,-17.0,11349.0,27935.07,25394.0,133.0,
|
||||
FG2608.ZCE,20260318,1233.0,1231.0,1233.0,1239.0,1203.0,1206.0,1217.0,-25.0,-14.0,9189.0,22360.62,25825.0,431.0,
|
||||
FG2608.ZCE,20260319,1206.0,1217.0,1217.0,1221.0,1192.0,1204.0,1203.0,-13.0,-14.0,9132.0,21975.43,26625.0,800.0,
|
||||
FG2608.ZCE,20260320,1204.0,1203.0,1198.0,1208.0,1193.0,1194.0,1200.0,-9.0,-3.0,6458.0,15503.45,26939.0,314.0,
|
||||
FG2608.ZCE,20260323,1194.0,1200.0,1191.0,1248.0,1185.0,1238.0,1223.0,38.0,23.0,15391.0,37656.57,27857.0,918.0,
|
||||
FG2608.ZCE,20260324,1238.0,1223.0,1232.0,1238.0,1215.0,1222.0,1230.0,-1.0,7.0,12215.0,30052.81,28626.0,769.0,
|
||||
FG2608.ZCE,20260325,1222.0,1230.0,1226.0,1232.0,1206.0,1216.0,1216.0,-14.0,-14.0,8740.0,21251.54,29079.0,453.0,
|
||||
FG2608.ZCE,20260326,1216.0,1216.0,1216.0,1216.0,1187.0,1196.0,1201.0,-20.0,-15.0,17660.0,42433.54,30828.0,1749.0,
|
||||
FG2608.ZCE,20260327,1196.0,1201.0,1199.0,1202.0,1187.0,1194.0,1195.0,-7.0,-6.0,10856.0,25942.08,31267.0,439.0,
|
||||
FG2608.ZCE,20260330,1194.0,1195.0,1199.0,1204.0,1189.0,1196.0,1197.0,1.0,2.0,15158.0,36281.44,33620.0,2353.0,
|
||||
FG2608.ZCE,20260331,1196.0,1197.0,1192.0,1192.0,1164.0,1166.0,1176.0,-31.0,-21.0,18238.0,42906.86,35226.0,1606.0,
|
||||
FG2608.ZCE,20260401,1166.0,1176.0,1165.0,1166.0,1143.0,1143.0,1152.0,-33.0,-24.0,12644.0,29122.89,37362.0,2136.0,
|
||||
FG2608.ZCE,20260402,1143.0,1152.0,1146.0,1152.0,1138.0,1150.0,1145.0,-2.0,-7.0,32215.0,73783.3,37716.0,354.0,
|
||||
FG2608.ZCE,20260403,1150.0,1145.0,1150.0,1155.0,1131.0,1132.0,1137.0,-13.0,-8.0,21037.0,47846.32,35524.0,-2192.0,
|
||||
FG2608.ZCE,20260407,1132.0,1137.0,1133.0,1136.0,1105.0,1109.0,1122.0,-28.0,-15.0,24205.0,54296.19,34920.0,-604.0,
|
||||
FG2608.ZCE,20260408,1109.0,1122.0,1105.0,1121.0,1099.0,1109.0,1111.0,-13.0,-11.0,24587.0,54608.79,36081.0,1161.0,
|
||||
FG2608.ZCE,20260409,1109.0,1111.0,1105.0,1117.0,1094.0,1094.0,1105.0,-17.0,-6.0,18101.0,39998.5,34826.0,-1255.0,
|
||||
FG2608.ZCE,20260410,1094.0,1105.0,1096.0,1103.0,1083.0,1086.0,1094.0,-19.0,-11.0,21904.0,47915.64,33917.0,-909.0,
|
||||
FG2608.ZCE,20260413,1086.0,1094.0,1090.0,1095.0,1076.0,1078.0,1083.0,-16.0,-11.0,17265.0,37405.16,36061.0,2144.0,
|
||||
FG2608.ZCE,20260414,1078.0,1083.0,1080.0,1089.0,1078.0,1086.0,1084.0,3.0,1.0,15092.0,32724.08,37012.0,951.0,
|
||||
FG2608.ZCE,20260415,1086.0,1084.0,1087.0,1095.0,1080.0,1088.0,1087.0,4.0,3.0,15839.0,34421.43,36433.0,-579.0,
|
||||
FG2608.ZCE,20260416,1088.0,1087.0,1090.0,1092.0,1069.0,1079.0,1080.0,-8.0,-7.0,22154.0,47862.06,36982.0,549.0,
|
||||
FG2608.ZCE,20260417,1079.0,1080.0,1078.0,1099.0,1065.0,1094.0,1085.0,14.0,5.0,25678.0,55728.75,34275.0,-2707.0,
|
||||
FG2608.ZCE,20260420,1094.0,1085.0,1095.0,1106.0,1090.0,1102.0,1098.0,17.0,13.0,30991.0,68050.11,33104.0,-1171.0,
|
||||
FG2608.ZCE,20260421,1102.0,1098.0,1101.0,1107.0,1083.0,1092.0,1095.0,-6.0,-3.0,28980.0,63458.63,36591.0,3487.0,
|
||||
FG2608.ZCE,20260422,1092.0,1095.0,1088.0,1101.0,1085.0,1099.0,1095.0,4.0,0.0,20025.0,43843.96,34036.0,-2555.0,
|
||||
FG2608.ZCE,20260423,1099.0,1095.0,1101.0,1114.0,1093.0,1095.0,1103.0,0.0,8.0,29379.0,64820.92,33873.0,-163.0,
|
||||
FG2608.ZCE,20260424,1095.0,1103.0,1099.0,1102.0,1088.0,1090.0,1095.0,-13.0,-8.0,38233.0,83760.62,35094.0,1221.0,
|
||||
FG2608.ZCE,20260427,1090.0,1095.0,1084.0,1099.0,1082.0,1084.0,1088.0,-11.0,-7.0,26745.0,58213.44,33788.0,-1306.0,
|
||||
FG2608.ZCE,20260428,1084.0,1088.0,1080.0,1086.0,1046.0,1053.0,1059.0,-35.0,-29.0,55804.0,118175.23,33309.0,-479.0,
|
||||
FG2608.ZCE,20260429,1053.0,1059.0,1057.0,1057.0,1041.0,1043.0,1048.0,-16.0,-11.0,36466.0,76422.12,31857.0,-1452.0,
|
||||
FG2608.ZCE,20260430,1043.0,1048.0,1040.0,1067.0,1035.0,1065.0,1050.0,17.0,2.0,44042.0,92469.79,33665.0,1808.0,
|
||||
FG2608.ZCE,20260506,1065.0,1050.0,1064.0,1079.0,1062.0,1071.0,1071.0,21.0,21.0,20238.0,43368.79,36855.0,3190.0,
|
||||
FG2608.ZCE,20260507,1071.0,1071.0,1069.0,1087.0,1067.0,1082.0,1075.0,11.0,4.0,28246.0,60711.89,37243.0,388.0,
|
||||
FG2608.ZCE,20260508,1082.0,1075.0,1079.0,1083.0,1055.0,1059.0,1071.0,-16.0,-4.0,56481.0,121003.08,35117.0,-2126.0,
|
||||
FG2608.ZCE,20260511,1059.0,1071.0,1060.0,1077.0,1056.0,1074.0,1068.0,3.0,-3.0,38790.0,82855.92,39117.0,4000.0,
|
||||
FG2608.ZCE,20260512,1074.0,1068.0,1073.0,1078.0,1057.0,1059.0,1064.0,-9.0,-4.0,30343.0,64595.37,37621.0,-1496.0,
|
||||
FG2608.ZCE,20260513,1059.0,1064.0,1061.0,1075.0,1055.0,1067.0,1065.0,3.0,1.0,46346.0,98753.28,41960.0,4339.0,
|
||||
FG2608.ZCE,20260514,1067.0,1065.0,1066.0,1070.0,1045.0,1054.0,1057.0,-11.0,-8.0,62677.0,132442.37,41510.0,-450.0,
|
||||
FG2608.ZCE,20260515,1054.0,1057.0,1050.0,1057.0,1036.0,1039.0,1048.0,-18.0,-9.0,40533.0,84937.95,42346.0,836.0,
|
||||
FG2608.ZCE,20260518,1039.0,1048.0,1040.0,1048.0,1024.0,1040.0,1038.0,-8.0,-10.0,56824.0,117940.33,40763.0,-1583.0,
|
||||
FG2608.ZCE,20260519,1040.0,1038.0,1038.0,1043.0,1023.0,1023.0,1030.0,-15.0,-8.0,48651.0,100211.49,38729.0,-2034.0,
|
||||
FG2608.ZCE,20260520,1023.0,1030.0,1025.0,1032.0,1010.0,1018.0,1021.0,-12.0,-9.0,52519.0,107215.94,38633.0,-96.0,
|
||||
FG2608.ZCE,20260521,1018.0,1021.0,1018.0,1043.0,1016.0,1033.0,1032.0,12.0,11.0,53849.0,111190.93,38356.0,-277.0,
|
||||
FG2608.ZCE,20260522,1033.0,1032.0,1032.0,1038.0,1019.0,1025.0,1029.0,-7.0,-3.0,38462.0,79130.94,37476.0,-880.0,
|
||||
FG2608.ZCE,20260525,1025.0,1029.0,1023.0,1060.0,1019.0,1046.0,1039.0,17.0,10.0,49644.0,103159.21,34897.0,-2579.0,
|
||||
FG2608.ZCE,20260526,1046.0,1039.0,1044.0,1048.0,1020.0,1027.0,1029.0,-12.0,-10.0,58982.0,121339.07,35125.0,228.0,
|
||||
FG2608.ZCE,20260527,1027.0,1029.0,1025.0,1043.0,1024.0,1038.0,1035.0,9.0,6.0,35972.0,74474.75,36188.0,1063.0,
|
||||
FG2608.ZCE,20260528,1038.0,1035.0,1035.0,1045.0,1033.0,1039.0,1039.0,4.0,4.0,31387.0,65242.42,36755.0,567.0,
|
||||
FG2608.ZCE,20260529,1039.0,1039.0,1040.0,1061.0,1040.0,1058.0,1049.0,19.0,10.0,55183.0,115808.83,40558.0,3803.0,
|
||||
FG2608.ZCE,20260601,1058.0,1049.0,1061.0,1064.0,1046.0,1055.0,1056.0,6.0,7.0,45260.0,95569.08,46085.0,5527.0,
|
||||
FG2608.ZCE,20260602,1055.0,1056.0,1061.0,1061.0,1038.0,1045.0,1046.0,-11.0,-10.0,27048.0,56589.24,45858.0,-227.0,
|
||||
FG2608.ZCE,20260603,1045.0,1046.0,1046.0,1055.0,1043.0,1049.0,1049.0,3.0,3.0,28173.0,59112.93,48074.0,2216.0,
|
||||
FG2608.ZCE,20260604,1049.0,1049.0,1052.0,1052.0,1026.0,1033.0,1035.0,-16.0,-14.0,52593.0,108843.0,48941.0,867.0,
|
||||
FG2608.ZCE,20260605,1033.0,1035.0,1032.0,1035.0,1007.0,1012.0,1019.0,-23.0,-16.0,54709.0,111533.75,51460.0,2519.0,
|
||||
FG2608.ZCE,20260608,1012.0,1019.0,1013.0,1015.0,1002.0,1007.0,1008.0,-12.0,-11.0,54919.0,110687.56,50375.0,-1085.0,
|
||||
FG2608.ZCE,20260609,1007.0,1008.0,1006.0,1007.0,996.0,998.0,1001.0,-10.0,-7.0,87914.0,175957.78,50395.0,20.0,
|
||||
FG2608.ZCE,20260610,998.0,1001.0,1001.0,1004.0,987.0,993.0,995.0,-8.0,-6.0,102139.0,203195.71,53384.0,2989.0,
|
||||
FG2608.ZCE,20260611,993.0,995.0,995.0,1002.0,986.0,994.0,993.0,-1.0,-2.0,109216.0,216986.14,56593.0,3209.0,
|
||||
FG2608.ZCE,20260612,994.0,993.0,993.0,999.0,987.0,991.0,991.0,-2.0,-2.0,66303.0,131478.63,56027.0,-566.0,
|
||||
FG2608.ZCE,20260615,991.0,991.0,993.0,1023.0,992.0,1016.0,1012.0,25.0,21.0,111866.0,226426.91,58598.0,2571.0,
|
||||
FG2608.ZCE,20260616,1016.0,1012.0,1016.0,1020.0,1002.0,1008.0,1009.0,-4.0,-3.0,98710.0,199257.16,61028.0,2430.0,
|
||||
FG2608.ZCE,20260617,1008.0,1009.0,1007.0,1018.0,996.0,997.0,1007.0,-12.0,-2.0,123725.0,249197.5,54429.0,-6599.0,
|
||||
FG2608.ZCE,20260618,997.0,1007.0,999.0,999.0,979.0,981.0,990.0,-26.0,-17.0,140219.0,277706.52,50774.0,-3655.0,
|
||||
FG2608.ZCE,20260622,981.0,990.0,984.0,990.0,978.0,981.0,983.0,-9.0,-7.0,76958.0,151233.46,51987.0,1213.0,
|
||||
FG2608.ZCE,20260623,981.0,983.0,980.0,985.0,965.0,970.0,974.0,-13.0,-9.0,99618.0,193997.55,58007.0,6020.0,
|
||||
FG2608.ZCE,20260624,970.0,974.0,971.0,984.0,968.0,975.0,974.0,1.0,0.0,113293.0,220665.37,56993.0,-1014.0,
|
||||
FG2608.ZCE,20260625,975.0,974.0,975.0,982.0,971.0,976.0,976.0,2.0,2.0,75978.0,148384.63,52609.0,-4384.0,
|
||||
FG2608.ZCE,20260626,976.0,976.0,975.0,979.0,959.0,965.0,970.0,-11.0,-6.0,94469.0,183210.55,51157.0,-1452.0,
|
||||
FG2608.ZCE,20260629,965.0,970.0,967.0,978.0,965.0,977.0,971.0,7.0,1.0,121120.0,235216.77,49220.0,-1937.0,
|
||||
FG2608.ZCE,20260630,977.0,971.0,977.0,978.0,965.0,971.0,969.0,0.0,-2.0,119919.0,232478.44,43941.0,-5279.0,
|
||||
FG2608.ZCE,20260701,971.0,969.0,969.0,969.0,955.0,960.0,962.0,-9.0,-7.0,51032.0,98161.9,46513.0,2572.0,
|
||||
FG2608.ZCE,20260702,960.0,962.0,957.0,970.0,957.0,964.0,962.0,2.0,0.0,38678.0,74454.36,42700.0,-3813.0,
|
||||
FG2608.ZCE,20260703,964.0,962.0,962.0,974.0,961.0,968.0,967.0,6.0,5.0,35827.0,69279.04,43794.0,1094.0,
|
||||
FG2608.ZCE,20260706,968.0,967.0,972.0,978.0,962.0,964.0,972.0,-3.0,5.0,33896.0,65862.04,39688.0,-4106.0,
|
||||
FG2608.ZCE,20260707,964.0,972.0,963.0,963.0,952.0,953.0,956.0,-19.0,-16.0,34834.0,66632.72,42736.0,3048.0,
|
||||
FG2608.ZCE,20260708,953.0,956.0,954.0,964.0,951.0,959.0,958.0,3.0,2.0,31679.0,60718.06,43276.0,540.0,
|
||||
FG2608.ZCE,20260709,959.0,958.0,959.0,961.0,949.0,955.0,954.0,-3.0,-4.0,31670.0,60407.06,40667.0,-2609.0,
|
||||
FG2608.ZCE,20260710,955.0,954.0,954.0,970.0,952.0,963.0,961.0,9.0,7.0,33076.0,63591.13,39592.0,-1075.0,
|
||||
FG2608.ZCE,20260713,963.0,961.0,963.0,964.0,948.0,950.0,957.0,-11.0,-4.0,81172.0,156923.58,36579.0,-3013.0,
|
||||
FG2608.ZCE,20260714,950.0,957.0,950.0,952.0,939.0,945.0,947.0,-12.0,-10.0,32066.0,60706.92,29848.0,-6731.0,
|
||||
FG2608.ZCE,20260715,945.0,947.0,944.0,951.0,937.0,942.0,942.0,-5.0,-5.0,25899.0,48798.38,26980.0,-2868.0,
|
||||
FG2608.ZCE,20260716,942.0,942.0,942.0,945.0,922.0,925.0,933.0,-17.0,-9.0,17784.0,33179.75,22971.0,-4009.0,
|
||||
FG2608.ZCE,20260717,925.0,933.0,925.0,925.0,897.0,899.0,913.0,-34.0,-20.0,22641.0,41353.46,17263.0,-5708.0,
|
||||
|
@@ -0,0 +1,202 @@
|
||||
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
|
||||
FG2609.ZCE,20250915,,1329.0,1309.0,1358.0,1309.0,1354.0,1341.0,25.0,12.0,788.0,2113.57,566.0,,
|
||||
FG2609.ZCE,20250916,1354.0,1341.0,1351.0,1393.0,1351.0,1390.0,1382.0,49.0,41.0,1529.0,4226.76,1228.0,662.0,
|
||||
FG2609.ZCE,20250917,1390.0,1382.0,1383.0,1400.0,1382.0,1393.0,1391.0,11.0,9.0,1263.0,3513.61,1833.0,605.0,
|
||||
FG2609.ZCE,20250918,1393.0,1391.0,1394.0,1398.0,1382.0,1387.0,1390.0,-4.0,-1.0,1379.0,3834.29,2258.0,425.0,
|
||||
FG2609.ZCE,20250919,1387.0,1390.0,1387.0,1407.0,1386.0,1405.0,1397.0,15.0,7.0,1657.0,4628.07,2866.0,608.0,
|
||||
FG2609.ZCE,20250922,1405.0,1397.0,1405.0,1417.0,1390.0,1398.0,1405.0,1.0,8.0,2028.0,5698.48,3409.0,543.0,
|
||||
FG2609.ZCE,20250923,1398.0,1405.0,1399.0,1399.0,1382.0,1389.0,1388.0,-16.0,-17.0,2044.0,5673.52,3723.0,314.0,
|
||||
FG2609.ZCE,20250924,1389.0,1388.0,1390.0,1440.0,1388.0,1424.0,1414.0,36.0,26.0,4288.0,12124.12,5649.0,1926.0,
|
||||
FG2609.ZCE,20250925,1424.0,1414.0,1426.0,1452.0,1425.0,1446.0,1440.0,32.0,26.0,4371.0,12590.62,7345.0,1696.0,
|
||||
FG2609.ZCE,20250926,1446.0,1440.0,1450.0,1455.0,1432.0,1436.0,1440.0,-4.0,0.0,2569.0,7399.11,7561.0,216.0,
|
||||
FG2609.ZCE,20250929,1436.0,1440.0,1430.0,1434.0,1409.0,1419.0,1420.0,-21.0,-20.0,2143.0,6085.1,7257.0,-304.0,
|
||||
FG2609.ZCE,20250930,1419.0,1420.0,1417.0,1427.0,1399.0,1399.0,1414.0,-21.0,-6.0,1473.0,4165.29,7349.0,92.0,
|
||||
FG2609.ZCE,20251009,1399.0,1414.0,1401.0,1415.0,1391.0,1407.0,1403.0,-7.0,-11.0,1696.0,4759.9,7686.0,337.0,
|
||||
FG2609.ZCE,20251010,1407.0,1403.0,1405.0,1431.0,1401.0,1407.0,1417.0,4.0,14.0,2846.0,8066.61,8310.0,624.0,
|
||||
FG2609.ZCE,20251013,1407.0,1417.0,1400.0,1400.0,1376.0,1392.0,1390.0,-25.0,-27.0,2653.0,7377.54,8190.0,-120.0,
|
||||
FG2609.ZCE,20251014,1392.0,1390.0,1391.0,1394.0,1354.0,1359.0,1366.0,-31.0,-24.0,4011.0,10955.76,8934.0,744.0,
|
||||
FG2609.ZCE,20251015,1359.0,1366.0,1363.0,1367.0,1349.0,1351.0,1356.0,-15.0,-10.0,2035.0,5518.6,9003.0,69.0,
|
||||
FG2609.ZCE,20251016,1351.0,1356.0,1357.0,1360.0,1343.0,1360.0,1353.0,4.0,-3.0,1946.0,5266.15,9293.0,290.0,
|
||||
FG2609.ZCE,20251017,1360.0,1353.0,1357.0,1358.0,1319.0,1322.0,1336.0,-31.0,-17.0,3022.0,8075.22,8970.0,-323.0,
|
||||
FG2609.ZCE,20251020,1322.0,1336.0,1321.0,1343.0,1317.0,1319.0,1328.0,-17.0,-8.0,2995.0,7956.01,8713.0,-257.0,
|
||||
FG2609.ZCE,20251021,1319.0,1328.0,1316.0,1332.0,1305.0,1322.0,1317.0,-6.0,-11.0,2713.0,7143.39,8618.0,-95.0,
|
||||
FG2609.ZCE,20251022,1322.0,1317.0,1320.0,1337.0,1314.0,1330.0,1329.0,13.0,12.0,2328.0,6186.81,9294.0,676.0,
|
||||
FG2609.ZCE,20251023,1330.0,1329.0,1329.0,1347.0,1321.0,1343.0,1333.0,14.0,4.0,1936.0,5160.29,9469.0,175.0,
|
||||
FG2609.ZCE,20251024,1343.0,1333.0,1348.0,1348.0,1327.0,1327.0,1334.0,-6.0,1.0,2224.0,5934.75,9428.0,-41.0,
|
||||
FG2609.ZCE,20251027,1327.0,1334.0,1326.0,1337.0,1318.0,1334.0,1327.0,0.0,-7.0,2095.0,5559.44,9296.0,-132.0,
|
||||
FG2609.ZCE,20251028,1334.0,1327.0,1335.0,1353.0,1333.0,1343.0,1343.0,16.0,16.0,3790.0,10180.69,10397.0,1101.0,
|
||||
FG2609.ZCE,20251029,1343.0,1343.0,1339.0,1359.0,1339.0,1357.0,1353.0,14.0,10.0,2916.0,7892.08,11033.0,636.0,
|
||||
FG2609.ZCE,20251030,1357.0,1353.0,1352.0,1354.0,1320.0,1327.0,1338.0,-26.0,-15.0,4529.0,12122.94,10352.0,-681.0,
|
||||
FG2609.ZCE,20251031,1327.0,1338.0,1325.0,1380.0,1322.0,1328.0,1337.0,-10.0,-1.0,4612.0,12333.65,10296.0,-56.0,
|
||||
FG2609.ZCE,20251103,1328.0,1337.0,1329.0,1358.0,1321.0,1330.0,1338.0,-7.0,1.0,4919.0,13160.21,10654.0,358.0,
|
||||
FG2609.ZCE,20251104,1330.0,1338.0,1328.0,1337.0,1322.0,1330.0,1329.0,-8.0,-9.0,3546.0,9423.87,11659.0,1005.0,
|
||||
FG2609.ZCE,20251105,1330.0,1329.0,1336.0,1339.0,1312.0,1321.0,1325.0,-8.0,-4.0,4136.0,10963.61,11493.0,-166.0,
|
||||
FG2609.ZCE,20251106,1321.0,1325.0,1324.0,1326.0,1304.0,1319.0,1315.0,-6.0,-10.0,3008.0,7909.04,11158.0,-335.0,
|
||||
FG2609.ZCE,20251107,1319.0,1315.0,1318.0,1322.0,1312.0,1315.0,1317.0,0.0,2.0,1244.0,3276.22,11135.0,-23.0,
|
||||
FG2609.ZCE,20251110,1315.0,1317.0,1311.0,1316.0,1282.0,1292.0,1295.0,-25.0,-22.0,6558.0,16985.47,12052.0,917.0,
|
||||
FG2609.ZCE,20251111,1292.0,1295.0,1290.0,1292.0,1260.0,1261.0,1276.0,-34.0,-19.0,4836.0,12344.46,13860.0,1808.0,
|
||||
FG2609.ZCE,20251112,1261.0,1276.0,1258.0,1268.0,1235.0,1240.0,1249.0,-36.0,-27.0,9092.0,22702.91,18328.0,4468.0,
|
||||
FG2609.ZCE,20251113,1240.0,1249.0,1240.0,1248.0,1230.0,1244.0,1238.0,-5.0,-11.0,5383.0,13332.88,19611.0,1283.0,
|
||||
FG2609.ZCE,20251114,1244.0,1238.0,1244.0,1246.0,1232.0,1240.0,1240.0,2.0,2.0,3789.0,9394.04,20585.0,974.0,
|
||||
FG2609.ZCE,20251117,1240.0,1240.0,1237.0,1244.0,1226.0,1242.0,1235.0,2.0,-5.0,3908.0,9656.1,21122.0,537.0,
|
||||
FG2609.ZCE,20251118,1242.0,1235.0,1241.0,1245.0,1228.0,1232.0,1236.0,-3.0,1.0,3360.0,8304.77,21773.0,651.0,
|
||||
FG2609.ZCE,20251119,1232.0,1236.0,1236.0,1239.0,1223.0,1225.0,1231.0,-11.0,-5.0,3498.0,8610.63,21990.0,217.0,
|
||||
FG2609.ZCE,20251120,1225.0,1231.0,1225.0,1227.0,1187.0,1195.0,1202.0,-36.0,-29.0,7910.0,19013.12,23387.0,1397.0,
|
||||
FG2609.ZCE,20251121,1195.0,1202.0,1200.0,1227.0,1193.0,1219.0,1209.0,17.0,7.0,8108.0,19599.66,24593.0,1206.0,
|
||||
FG2609.ZCE,20251124,1219.0,1209.0,1220.0,1246.0,1213.0,1232.0,1232.0,23.0,23.0,14498.0,35713.19,28190.0,3597.0,
|
||||
FG2609.ZCE,20251125,1232.0,1232.0,1228.0,1245.0,1222.0,1223.0,1230.0,-9.0,-2.0,10907.0,26832.43,31714.0,3524.0,
|
||||
FG2609.ZCE,20251126,1223.0,1230.0,1223.0,1237.0,1218.0,1228.0,1227.0,-2.0,-3.0,13353.0,32755.49,36363.0,4649.0,
|
||||
FG2609.ZCE,20251127,1228.0,1227.0,1231.0,1233.0,1210.0,1213.0,1218.0,-14.0,-9.0,12778.0,31121.6,40751.0,4388.0,
|
||||
FG2609.ZCE,20251128,1213.0,1218.0,1215.0,1226.0,1211.0,1223.0,1220.0,5.0,2.0,9696.0,23660.57,43667.0,2916.0,
|
||||
FG2609.ZCE,20251201,1223.0,1220.0,1224.0,1227.0,1207.0,1214.0,1216.0,-6.0,-4.0,15261.0,37122.54,48310.0,4643.0,
|
||||
FG2609.ZCE,20251202,1214.0,1216.0,1215.0,1219.0,1194.0,1195.0,1208.0,-21.0,-8.0,11523.0,27833.34,53698.0,5388.0,
|
||||
FG2609.ZCE,20251203,1195.0,1208.0,1198.0,1198.0,1176.0,1179.0,1184.0,-29.0,-24.0,8654.0,20495.18,56137.0,2439.0,
|
||||
FG2609.ZCE,20251204,1179.0,1184.0,1184.0,1190.0,1172.0,1188.0,1182.0,4.0,-2.0,8231.0,19452.49,58028.0,1891.0,
|
||||
FG2609.ZCE,20251205,1188.0,1182.0,1187.0,1197.0,1175.0,1176.0,1184.0,-6.0,2.0,9254.0,21908.84,60911.0,2883.0,
|
||||
FG2609.ZCE,20251208,1176.0,1184.0,1176.0,1188.0,1165.0,1169.0,1176.0,-15.0,-8.0,7123.0,16746.26,61902.0,991.0,
|
||||
FG2609.ZCE,20251209,1169.0,1176.0,1166.0,1169.0,1140.0,1143.0,1150.0,-33.0,-26.0,9663.0,22233.43,62818.0,916.0,
|
||||
FG2609.ZCE,20251210,1143.0,1150.0,1143.0,1152.0,1125.0,1135.0,1136.0,-15.0,-14.0,21061.0,47847.48,62859.0,41.0,
|
||||
FG2609.ZCE,20251211,1135.0,1136.0,1138.0,1144.0,1123.0,1126.0,1133.0,-10.0,-3.0,9973.0,22594.43,62282.0,-577.0,
|
||||
FG2609.ZCE,20251212,1126.0,1133.0,1125.0,1129.0,1090.0,1092.0,1106.0,-41.0,-27.0,14018.0,31003.66,60637.0,-1645.0,
|
||||
FG2609.ZCE,20251215,1092.0,1106.0,1095.0,1125.0,1091.0,1115.0,1114.0,9.0,8.0,14534.0,32378.3,60969.0,332.0,
|
||||
FG2609.ZCE,20251216,1115.0,1114.0,1113.0,1121.0,1093.0,1117.0,1106.0,3.0,-8.0,23700.0,52433.28,62878.0,1909.0,
|
||||
FG2609.ZCE,20251217,1117.0,1106.0,1112.0,1128.0,1108.0,1120.0,1118.0,14.0,12.0,26087.0,58346.0,56927.0,-5951.0,
|
||||
FG2609.ZCE,20251218,1120.0,1118.0,1121.0,1172.0,1116.0,1156.0,1155.0,38.0,37.0,52386.0,121027.86,52783.0,-4144.0,
|
||||
FG2609.ZCE,20251219,1156.0,1155.0,1148.0,1154.0,1130.0,1138.0,1142.0,-17.0,-13.0,17556.0,40094.29,52662.0,-121.0,
|
||||
FG2609.ZCE,20251222,1138.0,1142.0,1134.0,1137.0,1121.0,1131.0,1128.0,-11.0,-14.0,17862.0,40311.63,54169.0,1507.0,
|
||||
FG2609.ZCE,20251223,1131.0,1128.0,1133.0,1141.0,1119.0,1130.0,1130.0,2.0,2.0,13831.0,31259.36,55558.0,1389.0,
|
||||
FG2609.ZCE,20251224,1130.0,1130.0,1134.0,1153.0,1128.0,1145.0,1142.0,15.0,12.0,19414.0,44323.48,53119.0,-2439.0,
|
||||
FG2609.ZCE,20251225,1145.0,1142.0,1147.0,1155.0,1140.0,1147.0,1148.0,5.0,6.0,11646.0,26732.17,53912.0,793.0,
|
||||
FG2609.ZCE,20251226,1147.0,1148.0,1148.0,1169.0,1128.0,1160.0,1148.0,12.0,0.0,20756.0,47643.35,55671.0,1759.0,
|
||||
FG2609.ZCE,20251229,1160.0,1148.0,1154.0,1170.0,1149.0,1158.0,1158.0,10.0,10.0,20417.0,47276.67,56365.0,694.0,
|
||||
FG2609.ZCE,20251230,1158.0,1158.0,1155.0,1192.0,1152.0,1191.0,1178.0,33.0,20.0,27707.0,65266.52,57677.0,1312.0,
|
||||
FG2609.ZCE,20251231,1191.0,1178.0,1196.0,1199.0,1183.0,1191.0,1191.0,13.0,13.0,21005.0,50019.97,58880.0,1203.0,
|
||||
FG2609.ZCE,20260105,1191.0,1191.0,1196.0,1198.0,1178.0,1183.0,1187.0,-8.0,-4.0,19514.0,46336.62,62926.0,4046.0,
|
||||
FG2609.ZCE,20260106,1183.0,1187.0,1182.0,1195.0,1172.0,1194.0,1184.0,7.0,-3.0,29960.0,70959.66,69119.0,6193.0,
|
||||
FG2609.ZCE,20260107,1194.0,1184.0,1194.0,1269.0,1194.0,1253.0,1233.0,69.0,49.0,67097.0,165476.95,79288.0,10169.0,
|
||||
FG2609.ZCE,20260108,1253.0,1233.0,1254.0,1265.0,1233.0,1249.0,1247.0,16.0,14.0,74263.0,185167.51,89481.0,10193.0,
|
||||
FG2609.ZCE,20260109,1249.0,1247.0,1251.0,1254.0,1218.0,1238.0,1234.0,-9.0,-13.0,55328.0,136549.53,100009.0,10528.0,
|
||||
FG2609.ZCE,20260112,1238.0,1234.0,1233.0,1244.0,1217.0,1241.0,1229.0,7.0,-5.0,49631.0,121963.06,107827.0,7818.0,
|
||||
FG2609.ZCE,20260113,1241.0,1229.0,1239.0,1242.0,1205.0,1208.0,1224.0,-21.0,-5.0,56973.0,139469.02,122665.0,14838.0,
|
||||
FG2609.ZCE,20260114,1208.0,1224.0,1206.0,1215.0,1195.0,1211.0,1205.0,-13.0,-19.0,45064.0,108616.61,131040.0,8375.0,
|
||||
FG2609.ZCE,20260115,1211.0,1205.0,1208.0,1214.0,1192.0,1196.0,1201.0,-9.0,-4.0,30752.0,73840.16,134695.0,3655.0,
|
||||
FG2609.ZCE,20260116,1196.0,1201.0,1203.0,1227.0,1192.0,1209.0,1209.0,8.0,8.0,54607.0,132048.75,143346.0,8651.0,
|
||||
FG2609.ZCE,20260119,1209.0,1209.0,1210.0,1221.0,1178.0,1180.0,1197.0,-29.0,-12.0,49326.0,118134.23,145173.0,1827.0,
|
||||
FG2609.ZCE,20260120,1180.0,1197.0,1182.0,1182.0,1165.0,1165.0,1173.0,-32.0,-24.0,31001.0,72739.21,144003.0,-1170.0,
|
||||
FG2609.ZCE,20260121,1165.0,1173.0,1168.0,1168.0,1142.0,1146.0,1157.0,-27.0,-16.0,30490.0,70550.79,147306.0,3303.0,
|
||||
FG2609.ZCE,20260122,1146.0,1157.0,1148.0,1164.0,1141.0,1161.0,1155.0,4.0,-2.0,32013.0,73945.25,149456.0,2150.0,
|
||||
FG2609.ZCE,20260123,1161.0,1155.0,1161.0,1178.0,1157.0,1170.0,1166.0,15.0,11.0,35330.0,82404.18,152256.0,2800.0,
|
||||
FG2609.ZCE,20260126,1170.0,1166.0,1171.0,1192.0,1165.0,1189.0,1179.0,23.0,13.0,38758.0,91388.95,153515.0,1259.0,
|
||||
FG2609.ZCE,20260127,1189.0,1179.0,1191.0,1193.0,1169.0,1172.0,1178.0,-7.0,-1.0,27475.0,64725.37,156290.0,2775.0,
|
||||
FG2609.ZCE,20260128,1172.0,1178.0,1171.0,1182.0,1159.0,1173.0,1174.0,-5.0,-4.0,26991.0,63354.5,159102.0,2812.0,
|
||||
FG2609.ZCE,20260129,1173.0,1174.0,1173.0,1191.0,1167.0,1189.0,1181.0,15.0,7.0,30275.0,71532.5,160669.0,1567.0,
|
||||
FG2609.ZCE,20260130,1189.0,1181.0,1194.0,1197.0,1162.0,1167.0,1178.0,-14.0,-3.0,38053.0,89646.66,162754.0,2085.0,
|
||||
FG2609.ZCE,20260202,1167.0,1178.0,1162.0,1193.0,1154.0,1164.0,1175.0,-14.0,-3.0,45120.0,106076.88,160570.0,-2184.0,
|
||||
FG2609.ZCE,20260203,1164.0,1175.0,1169.0,1189.0,1166.0,1176.0,1178.0,1.0,3.0,33321.0,78480.54,161019.0,449.0,
|
||||
FG2609.ZCE,20260204,1176.0,1178.0,1186.0,1218.0,1185.0,1210.0,1204.0,32.0,26.0,65069.0,156670.6,167891.0,6872.0,
|
||||
FG2609.ZCE,20260205,1210.0,1204.0,1213.0,1213.0,1182.0,1189.0,1196.0,-15.0,-8.0,43627.0,104313.22,166495.0,-1396.0,
|
||||
FG2609.ZCE,20260206,1189.0,1196.0,1180.0,1184.0,1167.0,1171.0,1174.0,-25.0,-22.0,36205.0,84995.91,171372.0,4877.0,
|
||||
FG2609.ZCE,20260209,1171.0,1174.0,1168.0,1189.0,1152.0,1174.0,1169.0,0.0,-5.0,46715.0,109196.11,174068.0,2696.0,
|
||||
FG2609.ZCE,20260210,1174.0,1169.0,1183.0,1183.0,1163.0,1163.0,1172.0,-6.0,3.0,22916.0,53697.79,176813.0,2745.0,
|
||||
FG2609.ZCE,20260211,1163.0,1172.0,1160.0,1178.0,1158.0,1168.0,1166.0,-4.0,-6.0,27023.0,63031.56,183792.0,6979.0,
|
||||
FG2609.ZCE,20260212,1168.0,1166.0,1169.0,1171.0,1157.0,1159.0,1163.0,-7.0,-3.0,34629.0,80562.81,191740.0,7948.0,
|
||||
FG2609.ZCE,20260213,1159.0,1163.0,1156.0,1161.0,1138.0,1138.0,1151.0,-25.0,-12.0,23553.0,54196.77,194199.0,2459.0,
|
||||
FG2609.ZCE,20260224,1138.0,1151.0,1145.0,1154.0,1128.0,1147.0,1141.0,-4.0,-10.0,37453.0,85451.07,203806.0,9607.0,
|
||||
FG2609.ZCE,20260225,1147.0,1141.0,1145.0,1169.0,1145.0,1160.0,1159.0,19.0,18.0,54129.0,125438.88,214414.0,10608.0,
|
||||
FG2609.ZCE,20260226,1160.0,1159.0,1161.0,1162.0,1145.0,1155.0,1153.0,-4.0,-6.0,34338.0,79169.41,223053.0,8639.0,
|
||||
FG2609.ZCE,20260227,1155.0,1153.0,1150.0,1167.0,1144.0,1166.0,1153.0,13.0,0.0,29188.0,67296.91,226994.0,3941.0,
|
||||
FG2609.ZCE,20260302,1166.0,1153.0,1172.0,1181.0,1145.0,1154.0,1159.0,1.0,6.0,97948.0,227118.27,239979.0,12985.0,
|
||||
FG2609.ZCE,20260303,1154.0,1159.0,1152.0,1170.0,1140.0,1170.0,1154.0,11.0,-5.0,79199.0,182720.66,242983.0,3004.0,
|
||||
FG2609.ZCE,20260304,1170.0,1154.0,1173.0,1173.0,1155.0,1158.0,1165.0,4.0,11.0,76513.0,178311.18,241354.0,-1629.0,
|
||||
FG2609.ZCE,20260305,1158.0,1165.0,1157.0,1176.0,1153.0,1164.0,1163.0,-1.0,-2.0,80551.0,187346.22,247816.0,6462.0,
|
||||
FG2609.ZCE,20260306,1164.0,1163.0,1166.0,1201.0,1162.0,1194.0,1180.0,31.0,17.0,82750.0,195332.47,254818.0,7002.0,
|
||||
FG2609.ZCE,20260309,1194.0,1180.0,1202.0,1271.0,1196.0,1211.0,1233.0,31.0,53.0,276323.0,681590.54,245573.0,-9245.0,
|
||||
FG2609.ZCE,20260310,1211.0,1233.0,1208.0,1218.0,1175.0,1193.0,1194.0,-40.0,-39.0,126684.0,302424.15,242475.0,-3098.0,
|
||||
FG2609.ZCE,20260311,1193.0,1194.0,1197.0,1227.0,1188.0,1225.0,1209.0,31.0,15.0,102322.0,247371.6,242707.0,232.0,
|
||||
FG2609.ZCE,20260312,1225.0,1209.0,1241.0,1261.0,1224.0,1228.0,1237.0,19.0,28.0,159466.0,394472.95,242496.0,-211.0,
|
||||
FG2609.ZCE,20260313,1228.0,1237.0,1233.0,1258.0,1230.0,1248.0,1247.0,11.0,10.0,106008.0,264298.42,242046.0,-450.0,
|
||||
FG2609.ZCE,20260316,1248.0,1247.0,1245.0,1255.0,1223.0,1233.0,1243.0,-14.0,-4.0,147550.0,366789.56,259134.0,17088.0,
|
||||
FG2609.ZCE,20260317,1233.0,1243.0,1228.0,1233.0,1212.0,1222.0,1224.0,-21.0,-19.0,97345.0,238284.38,268566.0,9432.0,
|
||||
FG2609.ZCE,20260318,1222.0,1224.0,1222.0,1229.0,1192.0,1194.0,1207.0,-30.0,-17.0,122182.0,294883.8,287029.0,18463.0,
|
||||
FG2609.ZCE,20260319,1194.0,1207.0,1203.0,1209.0,1179.0,1191.0,1194.0,-16.0,-13.0,129253.0,308663.5,297927.0,10898.0,
|
||||
FG2609.ZCE,20260320,1191.0,1194.0,1187.0,1196.0,1180.0,1181.0,1187.0,-13.0,-7.0,98092.0,232896.32,315246.0,17319.0,
|
||||
FG2609.ZCE,20260323,1181.0,1187.0,1177.0,1243.0,1170.0,1231.0,1214.0,44.0,27.0,266325.0,646559.43,324813.0,9567.0,
|
||||
FG2609.ZCE,20260324,1231.0,1214.0,1215.0,1228.0,1205.0,1214.0,1218.0,0.0,4.0,183211.0,446483.98,327319.0,2506.0,
|
||||
FG2609.ZCE,20260325,1214.0,1218.0,1217.0,1225.0,1195.0,1204.0,1208.0,-14.0,-10.0,151338.0,365563.75,346330.0,19011.0,
|
||||
FG2609.ZCE,20260326,1204.0,1208.0,1202.0,1204.0,1174.0,1184.0,1189.0,-24.0,-19.0,173092.0,411576.03,367435.0,21105.0,
|
||||
FG2609.ZCE,20260327,1184.0,1189.0,1186.0,1190.0,1172.0,1179.0,1181.0,-10.0,-8.0,163127.0,385365.3,389603.0,22168.0,
|
||||
FG2609.ZCE,20260330,1179.0,1181.0,1185.0,1193.0,1176.0,1182.0,1184.0,1.0,3.0,168122.0,398266.21,388731.0,-872.0,
|
||||
FG2609.ZCE,20260331,1182.0,1184.0,1179.0,1180.0,1150.0,1151.0,1163.0,-33.0,-21.0,228200.0,530735.85,387502.0,-1229.0,
|
||||
FG2609.ZCE,20260401,1151.0,1163.0,1153.0,1154.0,1130.0,1131.0,1138.0,-32.0,-25.0,213452.0,485820.83,420728.0,33226.0,
|
||||
FG2609.ZCE,20260402,1131.0,1138.0,1135.0,1139.0,1124.0,1137.0,1132.0,-1.0,-6.0,198123.0,448639.42,434195.0,13467.0,
|
||||
FG2609.ZCE,20260403,1137.0,1132.0,1139.0,1143.0,1118.0,1120.0,1127.0,-12.0,-5.0,150436.0,339023.87,443195.0,9000.0,
|
||||
FG2609.ZCE,20260407,1120.0,1127.0,1119.0,1125.0,1093.0,1095.0,1108.0,-32.0,-19.0,232427.0,514921.69,488829.0,45634.0,
|
||||
FG2609.ZCE,20260408,1095.0,1108.0,1097.0,1106.0,1085.0,1094.0,1097.0,-14.0,-11.0,273472.0,599861.41,537279.0,48450.0,
|
||||
FG2609.ZCE,20260409,1094.0,1097.0,1091.0,1101.0,1080.0,1081.0,1091.0,-16.0,-6.0,243053.0,530154.56,590203.0,52924.0,
|
||||
FG2609.ZCE,20260410,1081.0,1091.0,1082.0,1089.0,1069.0,1072.0,1078.0,-19.0,-13.0,395254.0,852550.97,650728.0,60525.0,
|
||||
FG2609.ZCE,20260413,1072.0,1078.0,1074.0,1080.0,1061.0,1063.0,1069.0,-15.0,-9.0,331587.0,709031.79,716678.0,65950.0,
|
||||
FG2609.ZCE,20260414,1063.0,1069.0,1063.0,1073.0,1062.0,1069.0,1069.0,0.0,0.0,300857.0,643230.61,766259.0,49581.0,
|
||||
FG2609.ZCE,20260415,1069.0,1069.0,1068.0,1077.0,1063.0,1072.0,1069.0,3.0,0.0,392666.0,839355.66,837477.0,71218.0,
|
||||
FG2609.ZCE,20260416,1072.0,1069.0,1072.0,1074.0,1052.0,1062.0,1062.0,-7.0,-7.0,733605.0,1558490.78,1063157.0,225680.0,
|
||||
FG2609.ZCE,20260417,1062.0,1062.0,1062.0,1085.0,1047.0,1078.0,1067.0,16.0,5.0,1305167.0,2785826.99,1182437.0,119280.0,
|
||||
FG2609.ZCE,20260420,1078.0,1067.0,1078.0,1094.0,1074.0,1091.0,1084.0,24.0,17.0,931590.0,2020185.22,1216666.0,34229.0,
|
||||
FG2609.ZCE,20260421,1091.0,1084.0,1086.0,1094.0,1070.0,1077.0,1082.0,-7.0,-2.0,831726.0,1800109.14,1272773.0,56107.0,
|
||||
FG2609.ZCE,20260422,1077.0,1082.0,1077.0,1089.0,1072.0,1088.0,1082.0,6.0,0.0,729175.0,1577846.14,1274996.0,2223.0,
|
||||
FG2609.ZCE,20260423,1088.0,1082.0,1094.0,1104.0,1082.0,1084.0,1094.0,2.0,12.0,1004538.0,2197222.75,1264620.0,-10376.0,
|
||||
FG2609.ZCE,20260424,1084.0,1094.0,1085.0,1092.0,1078.0,1079.0,1085.0,-15.0,-9.0,596713.0,1294294.02,1254984.0,-9636.0,
|
||||
FG2609.ZCE,20260427,1079.0,1085.0,1078.0,1090.0,1071.0,1073.0,1078.0,-12.0,-7.0,856462.0,1847169.65,1309710.0,54726.0,
|
||||
FG2609.ZCE,20260428,1073.0,1078.0,1073.0,1076.0,1037.0,1042.0,1051.0,-36.0,-27.0,1453084.0,3055179.45,1503699.0,193989.0,
|
||||
FG2609.ZCE,20260429,1042.0,1051.0,1045.0,1045.0,1032.0,1036.0,1039.0,-15.0,-12.0,861043.0,1789281.39,1523199.0,19500.0,
|
||||
FG2609.ZCE,20260430,1036.0,1039.0,1036.0,1059.0,1027.0,1057.0,1045.0,18.0,6.0,1407333.0,2941281.61,1371672.0,-151527.0,
|
||||
FG2609.ZCE,20260506,1057.0,1045.0,1060.0,1073.0,1055.0,1067.0,1065.0,22.0,20.0,831099.0,1769914.39,1372449.0,777.0,
|
||||
FG2609.ZCE,20260507,1067.0,1065.0,1065.0,1084.0,1060.0,1078.0,1071.0,13.0,6.0,1071167.0,2294459.19,1358078.0,-14371.0,
|
||||
FG2609.ZCE,20260508,1078.0,1071.0,1075.0,1079.0,1050.0,1055.0,1065.0,-16.0,-6.0,1085682.0,2313353.32,1348855.0,-9223.0,
|
||||
FG2609.ZCE,20260511,1055.0,1065.0,1053.0,1075.0,1050.0,1070.0,1065.0,5.0,0.0,906920.0,1931069.96,1318661.0,-30194.0,
|
||||
FG2609.ZCE,20260512,1070.0,1065.0,1068.0,1074.0,1052.0,1056.0,1061.0,-9.0,-4.0,895790.0,1901194.62,1337649.0,18988.0,
|
||||
FG2609.ZCE,20260513,1056.0,1061.0,1056.0,1074.0,1051.0,1066.0,1064.0,5.0,3.0,989481.0,2104808.6,1334782.0,-2867.0,
|
||||
FG2609.ZCE,20260514,1066.0,1064.0,1064.0,1068.0,1041.0,1051.0,1053.0,-13.0,-11.0,1101511.0,2319893.46,1373621.0,38839.0,
|
||||
FG2609.ZCE,20260515,1051.0,1053.0,1051.0,1055.0,1034.0,1037.0,1046.0,-16.0,-7.0,801443.0,1676165.23,1408706.0,35085.0,
|
||||
FG2609.ZCE,20260518,1037.0,1046.0,1039.0,1045.0,1021.0,1038.0,1036.0,-8.0,-10.0,1103847.0,2287598.11,1414167.0,5461.0,
|
||||
FG2609.ZCE,20260519,1038.0,1036.0,1040.0,1042.0,1019.0,1021.0,1027.0,-15.0,-9.0,838705.0,1722827.65,1575128.0,160961.0,
|
||||
FG2609.ZCE,20260520,1021.0,1027.0,1025.0,1027.0,1007.0,1013.0,1017.0,-14.0,-10.0,940701.0,1912724.54,1625285.0,50157.0,
|
||||
FG2609.ZCE,20260521,1013.0,1017.0,1011.0,1040.0,1011.0,1028.0,1028.0,11.0,11.0,1381693.0,2840868.69,1556379.0,-68906.0,
|
||||
FG2609.ZCE,20260522,1028.0,1028.0,1028.0,1033.0,1013.0,1020.0,1023.0,-8.0,-5.0,838381.0,1715907.16,1533015.0,-23364.0,
|
||||
FG2609.ZCE,20260525,1020.0,1023.0,1023.0,1057.0,1015.0,1044.0,1037.0,21.0,14.0,1239590.0,2570669.46,1479309.0,-53706.0,
|
||||
FG2609.ZCE,20260526,1044.0,1037.0,1043.0,1046.0,1017.0,1023.0,1026.0,-14.0,-11.0,1083274.0,2222518.1,1522071.0,42762.0,
|
||||
FG2609.ZCE,20260527,1023.0,1026.0,1022.0,1043.0,1020.0,1037.0,1033.0,11.0,7.0,1041025.0,2151673.71,1439323.0,-82748.0,
|
||||
FG2609.ZCE,20260528,1037.0,1033.0,1037.0,1043.0,1031.0,1038.0,1038.0,5.0,5.0,645654.0,1339943.85,1426883.0,-12440.0,
|
||||
FG2609.ZCE,20260529,1038.0,1038.0,1036.0,1062.0,1036.0,1057.0,1049.0,19.0,11.0,1153019.0,2418640.54,1371475.0,-55408.0,
|
||||
FG2609.ZCE,20260601,1057.0,1049.0,1059.0,1065.0,1045.0,1056.0,1055.0,7.0,6.0,1113153.0,2348091.1,1329631.0,-41844.0,
|
||||
FG2609.ZCE,20260602,1056.0,1055.0,1058.0,1058.0,1036.0,1043.0,1045.0,-12.0,-10.0,825555.0,1725752.49,1319257.0,-10374.0,
|
||||
FG2609.ZCE,20260603,1043.0,1045.0,1041.0,1054.0,1041.0,1049.0,1048.0,4.0,3.0,630452.0,1321628.11,1302682.0,-16575.0,
|
||||
FG2609.ZCE,20260604,1049.0,1048.0,1048.0,1052.0,1024.0,1031.0,1036.0,-17.0,-12.0,996057.0,2064066.21,1336765.0,34083.0,
|
||||
FG2609.ZCE,20260605,1031.0,1036.0,1030.0,1034.0,1004.0,1010.0,1018.0,-26.0,-18.0,1077887.0,2193748.53,1511132.0,174367.0,
|
||||
FG2609.ZCE,20260608,1010.0,1018.0,1008.0,1012.0,1000.0,1004.0,1006.0,-14.0,-12.0,1112470.0,2238193.94,1580438.0,69306.0,
|
||||
FG2609.ZCE,20260609,1004.0,1006.0,1001.0,1004.0,993.0,995.0,998.0,-11.0,-8.0,1101126.0,2197708.49,1689911.0,109473.0,
|
||||
FG2609.ZCE,20260610,995.0,998.0,994.0,999.0,983.0,989.0,991.0,-9.0,-7.0,1244674.0,2467881.13,1721553.0,31642.0,
|
||||
FG2609.ZCE,20260611,989.0,991.0,990.0,998.0,982.0,991.0,990.0,0.0,-1.0,1247626.0,2469802.2,1795475.0,73922.0,
|
||||
FG2609.ZCE,20260612,991.0,990.0,989.0,995.0,983.0,987.0,989.0,-3.0,-1.0,912083.0,1803335.17,1853448.0,57973.0,
|
||||
FG2609.ZCE,20260615,987.0,989.0,988.0,1020.0,987.0,1014.0,1008.0,25.0,19.0,2232128.0,4498618.79,1693791.0,-159657.0,
|
||||
FG2609.ZCE,20260616,1014.0,1008.0,1015.0,1018.0,999.0,1004.0,1008.0,-4.0,0.0,1225853.0,2471004.93,1636823.0,-56968.0,
|
||||
FG2609.ZCE,20260617,1004.0,1008.0,1004.0,1015.0,994.0,996.0,1005.0,-12.0,-3.0,1142632.0,2295600.52,1685163.0,48340.0,
|
||||
FG2609.ZCE,20260618,996.0,1005.0,994.0,996.0,975.0,978.0,986.0,-27.0,-19.0,1442837.0,2844997.8,1744848.0,59685.0,
|
||||
FG2609.ZCE,20260622,978.0,986.0,976.0,985.0,973.0,977.0,979.0,-9.0,-7.0,738879.0,1446192.19,1801493.0,56645.0,
|
||||
FG2609.ZCE,20260623,977.0,979.0,975.0,979.0,962.0,967.0,970.0,-12.0,-9.0,1352179.0,2621893.87,1863497.0,62004.0,
|
||||
FG2609.ZCE,20260624,967.0,970.0,967.0,983.0,965.0,973.0,974.0,3.0,4.0,1178970.0,2297255.32,1804931.0,-58566.0,
|
||||
FG2609.ZCE,20260625,973.0,974.0,975.0,982.0,970.0,975.0,977.0,1.0,3.0,1024289.0,2001015.27,1772200.0,-32731.0,
|
||||
FG2609.ZCE,20260626,975.0,977.0,975.0,978.0,958.0,968.0,969.0,-9.0,-8.0,1371774.0,2658559.96,1806478.0,34278.0,
|
||||
FG2609.ZCE,20260629,968.0,969.0,970.0,980.0,966.0,978.0,973.0,9.0,4.0,1083054.0,2107488.84,1798552.0,-7926.0,
|
||||
FG2609.ZCE,20260630,978.0,973.0,979.0,980.0,964.0,975.0,971.0,2.0,-2.0,1244966.0,2418575.51,1774099.0,-24453.0,
|
||||
FG2609.ZCE,20260701,975.0,971.0,972.0,972.0,956.0,961.0,964.0,-10.0,-7.0,1373885.0,2648253.12,1874467.0,100368.0,
|
||||
FG2609.ZCE,20260702,961.0,964.0,960.0,972.0,957.0,966.0,963.0,2.0,-1.0,1040778.0,2005488.62,1855689.0,-18778.0,
|
||||
FG2609.ZCE,20260703,966.0,963.0,965.0,979.0,962.0,973.0,972.0,10.0,9.0,1158914.0,2251999.28,1820813.0,-34876.0,
|
||||
FG2609.ZCE,20260706,973.0,972.0,977.0,982.0,964.0,967.0,975.0,-5.0,3.0,1185056.0,2309827.69,1810350.0,-10463.0,
|
||||
FG2609.ZCE,20260707,967.0,975.0,966.0,966.0,951.0,952.0,957.0,-23.0,-18.0,1260669.0,2413583.16,2009565.0,199215.0,
|
||||
FG2609.ZCE,20260708,952.0,957.0,954.0,966.0,951.0,962.0,959.0,5.0,2.0,1196663.0,2295553.97,1897096.0,-112469.0,
|
||||
FG2609.ZCE,20260709,962.0,959.0,963.0,964.0,949.0,957.0,955.0,-2.0,-4.0,1006335.0,1922393.54,1930963.0,33867.0,
|
||||
FG2609.ZCE,20260710,957.0,955.0,956.0,974.0,952.0,965.0,964.0,10.0,9.0,1292681.0,2491436.49,1827282.0,-103681.0,
|
||||
FG2609.ZCE,20260713,965.0,964.0,965.0,967.0,950.0,952.0,958.0,-12.0,-6.0,1177568.0,2256911.1,1940101.0,112819.0,
|
||||
FG2609.ZCE,20260714,952.0,958.0,954.0,956.0,944.0,951.0,951.0,-7.0,-7.0,1066337.0,2027964.81,1956475.0,16374.0,
|
||||
FG2609.ZCE,20260715,951.0,951.0,950.0,958.0,944.0,949.0,949.0,-2.0,-2.0,1056887.0,2006930.04,1966502.0,10027.0,
|
||||
FG2609.ZCE,20260716,949.0,949.0,949.0,952.0,927.0,929.0,938.0,-20.0,-11.0,1459185.0,2736331.26,2097296.0,130794.0,
|
||||
FG2609.ZCE,20260717,929.0,938.0,931.0,931.0,899.0,900.0,917.0,-38.0,-21.0,2163032.0,3966968.28,2094046.0,-3250.0,
|
||||
|
@@ -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,
|
||||
|
@@ -0,0 +1,163 @@
|
||||
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
|
||||
FG2611.ZCE,20251117,,1263.0,1259.0,1262.0,1242.0,1260.0,1253.0,-3.0,-10.0,161.0,403.44,84.0,,
|
||||
FG2611.ZCE,20251118,1260.0,1253.0,1261.0,1262.0,1248.0,1248.0,1256.0,-5.0,3.0,89.0,223.54,126.0,42.0,
|
||||
FG2611.ZCE,20251119,1248.0,1256.0,1256.0,1257.0,1242.0,1244.0,1250.0,-12.0,-6.0,132.0,329.93,170.0,44.0,
|
||||
FG2611.ZCE,20251120,1244.0,1250.0,1247.0,1247.0,1203.0,1211.0,1219.0,-39.0,-31.0,461.0,1123.51,296.0,126.0,
|
||||
FG2611.ZCE,20251121,1211.0,1219.0,1213.0,1239.0,1210.0,1233.0,1224.0,14.0,5.0,283.0,692.99,398.0,102.0,
|
||||
FG2611.ZCE,20251124,1233.0,1224.0,1236.0,1260.0,1228.0,1245.0,1243.0,21.0,19.0,313.0,777.96,471.0,73.0,
|
||||
FG2611.ZCE,20251125,1245.0,1243.0,1243.0,1257.0,1236.0,1239.0,1244.0,-4.0,1.0,191.0,475.36,476.0,5.0,
|
||||
FG2611.ZCE,20251126,1239.0,1244.0,1234.0,1249.0,1231.0,1239.0,1239.0,-5.0,-5.0,220.0,545.1,462.0,-14.0,
|
||||
FG2611.ZCE,20251127,1239.0,1239.0,1236.0,1237.0,1220.0,1220.0,1227.0,-19.0,-12.0,281.0,689.58,453.0,-9.0,
|
||||
FG2611.ZCE,20251128,1220.0,1227.0,1221.0,1228.0,1218.0,1228.0,1223.0,1.0,-4.0,170.0,415.92,496.0,43.0,
|
||||
FG2611.ZCE,20251201,1228.0,1223.0,1222.0,1234.0,1213.0,1226.0,1222.0,3.0,-1.0,384.0,938.71,546.0,50.0,
|
||||
FG2611.ZCE,20251202,1226.0,1222.0,1226.0,1228.0,1203.0,1205.0,1218.0,-17.0,-4.0,343.0,835.46,597.0,51.0,
|
||||
FG2611.ZCE,20251203,1205.0,1218.0,1205.0,1205.0,1184.0,1185.0,1193.0,-33.0,-25.0,197.0,469.95,675.0,78.0,
|
||||
FG2611.ZCE,20251204,1185.0,1193.0,1184.0,1196.0,1180.0,1195.0,1188.0,2.0,-5.0,237.0,563.16,777.0,102.0,
|
||||
FG2611.ZCE,20251205,1195.0,1188.0,1194.0,1202.0,1186.0,1186.0,1193.0,-2.0,5.0,217.0,517.88,746.0,-31.0,
|
||||
FG2611.ZCE,20251208,1186.0,1193.0,1190.0,1197.0,1178.0,1180.0,1187.0,-13.0,-6.0,235.0,557.76,724.0,-22.0,
|
||||
FG2611.ZCE,20251209,1180.0,1187.0,1172.0,1175.0,1156.0,1157.0,1165.0,-30.0,-22.0,274.0,638.27,744.0,20.0,
|
||||
FG2611.ZCE,20251210,1157.0,1165.0,1155.0,1166.0,1142.0,1150.0,1151.0,-15.0,-14.0,465.0,1070.76,860.0,116.0,
|
||||
FG2611.ZCE,20251211,1150.0,1151.0,1149.0,1159.0,1144.0,1144.0,1149.0,-7.0,-2.0,282.0,648.17,840.0,-20.0,
|
||||
FG2611.ZCE,20251212,1144.0,1149.0,1142.0,1142.0,1111.0,1111.0,1126.0,-38.0,-23.0,378.0,851.52,943.0,103.0,
|
||||
FG2611.ZCE,20251215,1111.0,1126.0,1118.0,1144.0,1112.0,1135.0,1134.0,9.0,8.0,602.0,1365.33,950.0,7.0,
|
||||
FG2611.ZCE,20251216,1135.0,1134.0,1131.0,1138.0,1114.0,1132.0,1126.0,-2.0,-8.0,401.0,903.4,1012.0,62.0,
|
||||
FG2611.ZCE,20251217,1132.0,1126.0,1130.0,1146.0,1129.0,1136.0,1138.0,10.0,12.0,232.0,528.0,1093.0,81.0,
|
||||
FG2611.ZCE,20251218,1136.0,1138.0,1138.0,1191.0,1138.0,1178.0,1174.0,40.0,36.0,743.0,1745.04,1106.0,13.0,
|
||||
FG2611.ZCE,20251219,1178.0,1174.0,1165.0,1172.0,1152.0,1160.0,1162.0,-14.0,-12.0,347.0,806.21,1237.0,131.0,
|
||||
FG2611.ZCE,20251222,1160.0,1162.0,1150.0,1156.0,1143.0,1150.0,1149.0,-12.0,-13.0,347.0,797.55,1452.0,215.0,
|
||||
FG2611.ZCE,20251223,1150.0,1149.0,1150.0,1162.0,1142.0,1151.0,1153.0,2.0,4.0,206.0,474.92,1481.0,29.0,
|
||||
FG2611.ZCE,20251224,1151.0,1153.0,1158.0,1173.0,1150.0,1162.0,1163.0,9.0,10.0,338.0,786.23,1574.0,93.0,
|
||||
FG2611.ZCE,20251225,1162.0,1163.0,1168.0,1173.0,1161.0,1165.0,1167.0,2.0,4.0,276.0,644.08,1642.0,68.0,
|
||||
FG2611.ZCE,20251226,1165.0,1167.0,1165.0,1186.0,1148.0,1176.0,1170.0,9.0,3.0,579.0,1354.65,1754.0,112.0,
|
||||
FG2611.ZCE,20251229,1176.0,1170.0,1176.0,1187.0,1168.0,1175.0,1177.0,5.0,7.0,369.0,868.72,1703.0,-51.0,
|
||||
FG2611.ZCE,20251230,1175.0,1177.0,1179.0,1211.0,1172.0,1207.0,1198.0,30.0,21.0,526.0,1260.32,1745.0,42.0,
|
||||
FG2611.ZCE,20251231,1207.0,1198.0,1214.0,1217.0,1202.0,1210.0,1210.0,12.0,12.0,460.0,1113.6,1748.0,3.0,
|
||||
FG2611.ZCE,20260105,1210.0,1210.0,1203.0,1214.0,1197.0,1203.0,1204.0,-7.0,-6.0,324.0,780.26,1763.0,15.0,
|
||||
FG2611.ZCE,20260106,1203.0,1204.0,1198.0,1213.0,1192.0,1213.0,1208.0,9.0,4.0,1163.0,2809.49,2803.0,1040.0,
|
||||
FG2611.ZCE,20260107,1213.0,1208.0,1219.0,1283.0,1217.0,1269.0,1248.0,61.0,40.0,2135.0,5328.92,4101.0,1298.0,
|
||||
FG2611.ZCE,20260108,1269.0,1248.0,1270.0,1277.0,1248.0,1261.0,1264.0,13.0,16.0,533.0,1347.29,4206.0,105.0,
|
||||
FG2611.ZCE,20260109,1261.0,1264.0,1262.0,1264.0,1236.0,1249.0,1244.0,-15.0,-20.0,595.0,1480.67,4170.0,-36.0,
|
||||
FG2611.ZCE,20260112,1249.0,1244.0,1247.0,1257.0,1232.0,1252.0,1243.0,8.0,-1.0,451.0,1120.91,4181.0,11.0,
|
||||
FG2611.ZCE,20260113,1252.0,1243.0,1249.0,1252.0,1224.0,1224.0,1234.0,-19.0,-9.0,331.0,816.73,4150.0,-31.0,
|
||||
FG2611.ZCE,20260114,1224.0,1234.0,1224.0,1232.0,1217.0,1230.0,1222.0,-4.0,-12.0,341.0,833.35,4201.0,51.0,
|
||||
FG2611.ZCE,20260115,1230.0,1222.0,1224.0,1228.0,1212.0,1215.0,1217.0,-7.0,-5.0,297.0,722.88,4153.0,-48.0,
|
||||
FG2611.ZCE,20260116,1215.0,1217.0,1215.0,1243.0,1211.0,1225.0,1224.0,8.0,7.0,450.0,1101.51,4165.0,12.0,
|
||||
FG2611.ZCE,20260119,1225.0,1224.0,1231.0,1237.0,1200.0,1202.0,1214.0,-22.0,-10.0,746.0,1811.78,3999.0,-166.0,
|
||||
FG2611.ZCE,20260120,1202.0,1214.0,1199.0,1199.0,1185.0,1187.0,1193.0,-27.0,-21.0,576.0,1374.81,3973.0,-26.0,
|
||||
FG2611.ZCE,20260121,1187.0,1193.0,1184.0,1187.0,1163.0,1166.0,1178.0,-27.0,-15.0,524.0,1234.13,3938.0,-35.0,
|
||||
FG2611.ZCE,20260122,1166.0,1178.0,1165.0,1183.0,1160.0,1181.0,1176.0,3.0,-2.0,432.0,1015.96,3949.0,11.0,
|
||||
FG2611.ZCE,20260123,1181.0,1176.0,1181.0,1196.0,1178.0,1190.0,1187.0,14.0,11.0,270.0,641.02,3938.0,-11.0,
|
||||
FG2611.ZCE,20260126,1190.0,1187.0,1184.0,1209.0,1184.0,1206.0,1199.0,19.0,12.0,253.0,606.51,3978.0,40.0,
|
||||
FG2611.ZCE,20260127,1206.0,1199.0,1206.0,1207.0,1189.0,1189.0,1196.0,-10.0,-3.0,181.0,432.85,3905.0,-73.0,
|
||||
FG2611.ZCE,20260128,1189.0,1196.0,1185.0,1199.0,1180.0,1192.0,1195.0,-4.0,-1.0,177.0,422.9,3898.0,-7.0,
|
||||
FG2611.ZCE,20260129,1192.0,1195.0,1194.0,1209.0,1188.0,1208.0,1201.0,13.0,6.0,313.0,751.71,3953.0,55.0,
|
||||
FG2611.ZCE,20260130,1208.0,1201.0,1207.0,1214.0,1186.0,1191.0,1199.0,-10.0,-2.0,306.0,733.85,3909.0,-44.0,
|
||||
FG2611.ZCE,20260202,1191.0,1199.0,1188.0,1213.0,1179.0,1187.0,1195.0,-12.0,-4.0,351.0,839.21,3845.0,-64.0,
|
||||
FG2611.ZCE,20260203,1187.0,1195.0,1195.0,1207.0,1189.0,1197.0,1201.0,2.0,6.0,291.0,699.07,3902.0,57.0,
|
||||
FG2611.ZCE,20260204,1197.0,1201.0,1202.0,1232.0,1202.0,1224.0,1222.0,23.0,21.0,588.0,1437.02,4084.0,182.0,
|
||||
FG2611.ZCE,20260205,1224.0,1222.0,1224.0,1224.0,1203.0,1210.0,1214.0,-12.0,-8.0,306.0,742.72,3999.0,-85.0,
|
||||
FG2611.ZCE,20260206,1210.0,1214.0,1196.0,1203.0,1191.0,1196.0,1196.0,-18.0,-18.0,256.0,612.44,3929.0,-70.0,
|
||||
FG2611.ZCE,20260209,1196.0,1196.0,1205.0,1208.0,1180.0,1194.0,1192.0,-2.0,-4.0,288.0,686.79,3920.0,-9.0,
|
||||
FG2611.ZCE,20260210,1194.0,1192.0,1188.0,1204.0,1187.0,1187.0,1195.0,-5.0,3.0,177.0,422.95,3890.0,-30.0,
|
||||
FG2611.ZCE,20260211,1187.0,1195.0,1185.0,1198.0,1183.0,1190.0,1191.0,-5.0,-4.0,102.0,242.96,3891.0,1.0,
|
||||
FG2611.ZCE,20260212,1190.0,1191.0,1186.0,1193.0,1183.0,1185.0,1186.0,-6.0,-5.0,181.0,429.4,3845.0,-46.0,
|
||||
FG2611.ZCE,20260213,1185.0,1186.0,1183.0,1187.0,1163.0,1163.0,1174.0,-23.0,-12.0,394.0,925.17,3759.0,-86.0,
|
||||
FG2611.ZCE,20260224,1163.0,1174.0,1167.0,1177.0,1154.0,1168.0,1165.0,-6.0,-9.0,277.0,645.14,3758.0,-1.0,
|
||||
FG2611.ZCE,20260225,1168.0,1165.0,1173.0,1188.0,1173.0,1183.0,1182.0,18.0,17.0,267.0,630.95,3797.0,39.0,
|
||||
FG2611.ZCE,20260226,1183.0,1182.0,1180.0,1180.0,1169.0,1178.0,1174.0,-4.0,-8.0,177.0,415.65,3822.0,25.0,
|
||||
FG2611.ZCE,20260227,1178.0,1174.0,1171.0,1187.0,1167.0,1185.0,1177.0,11.0,3.0,198.0,466.18,3838.0,16.0,
|
||||
FG2611.ZCE,20260302,1185.0,1177.0,1199.0,1203.0,1169.0,1176.0,1183.0,-1.0,6.0,332.0,785.57,3890.0,52.0,
|
||||
FG2611.ZCE,20260303,1176.0,1183.0,1173.0,1194.0,1165.0,1192.0,1177.0,9.0,-6.0,319.0,751.24,3940.0,50.0,
|
||||
FG2611.ZCE,20260304,1192.0,1177.0,1195.0,1198.0,1180.0,1181.0,1189.0,4.0,12.0,332.0,789.74,3899.0,-41.0,
|
||||
FG2611.ZCE,20260305,1181.0,1189.0,1182.0,1198.0,1178.0,1189.0,1188.0,0.0,-1.0,348.0,827.13,3945.0,46.0,
|
||||
FG2611.ZCE,20260306,1189.0,1188.0,1192.0,1220.0,1187.0,1212.0,1205.0,24.0,17.0,572.0,1378.93,4082.0,137.0,
|
||||
FG2611.ZCE,20260309,1212.0,1205.0,1220.0,1289.0,1216.0,1232.0,1251.0,27.0,46.0,2424.0,6063.58,3420.0,-662.0,
|
||||
FG2611.ZCE,20260310,1232.0,1251.0,1227.0,1238.0,1201.0,1219.0,1217.0,-32.0,-34.0,908.0,2209.55,3579.0,159.0,
|
||||
FG2611.ZCE,20260311,1219.0,1217.0,1223.0,1248.0,1214.0,1247.0,1233.0,30.0,16.0,510.0,1257.56,3631.0,52.0,
|
||||
FG2611.ZCE,20260312,1247.0,1233.0,1263.0,1280.0,1248.0,1251.0,1258.0,18.0,25.0,804.0,2023.58,3599.0,-32.0,
|
||||
FG2611.ZCE,20260313,1251.0,1258.0,1254.0,1275.0,1251.0,1269.0,1270.0,11.0,12.0,1207.0,3065.75,4428.0,829.0,
|
||||
FG2611.ZCE,20260316,1269.0,1270.0,1254.0,1278.0,1252.0,1257.0,1267.0,-13.0,-3.0,837.0,2121.41,4577.0,149.0,
|
||||
FG2611.ZCE,20260317,1257.0,1267.0,1251.0,1257.0,1240.0,1246.0,1248.0,-21.0,-19.0,439.0,1095.58,4576.0,-1.0,
|
||||
FG2611.ZCE,20260318,1246.0,1248.0,1253.0,1253.0,1218.0,1218.0,1228.0,-30.0,-20.0,350.0,859.74,4602.0,26.0,
|
||||
FG2611.ZCE,20260319,1218.0,1228.0,1225.0,1231.0,1209.0,1219.0,1218.0,-9.0,-10.0,403.0,982.03,4568.0,-34.0,
|
||||
FG2611.ZCE,20260320,1219.0,1218.0,1214.0,1222.0,1209.0,1210.0,1215.0,-8.0,-3.0,185.0,449.69,4576.0,8.0,
|
||||
FG2611.ZCE,20260323,1210.0,1215.0,1207.0,1268.0,1201.0,1255.0,1236.0,40.0,21.0,615.0,1520.85,4608.0,32.0,
|
||||
FG2611.ZCE,20260324,1255.0,1236.0,1241.0,1255.0,1234.0,1242.0,1245.0,6.0,9.0,791.0,1970.29,4659.0,51.0,
|
||||
FG2611.ZCE,20260325,1242.0,1245.0,1245.0,1254.0,1228.0,1238.0,1242.0,-7.0,-3.0,538.0,1336.43,4660.0,1.0,
|
||||
FG2611.ZCE,20260326,1238.0,1242.0,1233.0,1239.0,1214.0,1223.0,1228.0,-19.0,-14.0,513.0,1260.19,4677.0,17.0,
|
||||
FG2611.ZCE,20260327,1223.0,1228.0,1226.0,1227.0,1212.0,1215.0,1219.0,-13.0,-9.0,423.0,1031.36,4665.0,-12.0,
|
||||
FG2611.ZCE,20260330,1215.0,1219.0,1218.0,1226.0,1212.0,1217.0,1219.0,-2.0,0.0,408.0,994.72,4648.0,-17.0,
|
||||
FG2611.ZCE,20260331,1217.0,1219.0,1211.0,1212.0,1187.0,1188.0,1200.0,-31.0,-19.0,329.0,789.81,4621.0,-27.0,
|
||||
FG2611.ZCE,20260401,1188.0,1200.0,1197.0,1197.0,1165.0,1166.0,1173.0,-34.0,-27.0,392.0,919.27,4646.0,25.0,
|
||||
FG2611.ZCE,20260402,1166.0,1173.0,1170.0,1176.0,1161.0,1173.0,1169.0,0.0,-4.0,253.0,591.45,4656.0,10.0,
|
||||
FG2611.ZCE,20260403,1173.0,1169.0,1172.0,1172.0,1157.0,1157.0,1163.0,-12.0,-6.0,242.0,562.88,4663.0,7.0,
|
||||
FG2611.ZCE,20260407,1157.0,1163.0,1160.0,1161.0,1131.0,1136.0,1145.0,-27.0,-18.0,401.0,918.5,4740.0,77.0,
|
||||
FG2611.ZCE,20260408,1136.0,1145.0,1131.0,1141.0,1122.0,1130.0,1132.0,-15.0,-13.0,447.0,1011.7,4852.0,112.0,
|
||||
FG2611.ZCE,20260409,1130.0,1132.0,1128.0,1136.0,1117.0,1117.0,1126.0,-15.0,-6.0,523.0,1178.22,5037.0,185.0,
|
||||
FG2611.ZCE,20260410,1117.0,1126.0,1123.0,1124.0,1106.0,1108.0,1115.0,-18.0,-11.0,639.0,1424.46,5072.0,35.0,
|
||||
FG2611.ZCE,20260413,1108.0,1115.0,1109.0,1113.0,1099.0,1100.0,1105.0,-15.0,-10.0,468.0,1034.73,5254.0,182.0,
|
||||
FG2611.ZCE,20260414,1100.0,1105.0,1102.0,1111.0,1102.0,1106.0,1107.0,1.0,2.0,337.0,745.96,5264.0,10.0,
|
||||
FG2611.ZCE,20260415,1106.0,1107.0,1104.0,1114.0,1102.0,1110.0,1106.0,3.0,-1.0,638.0,1411.19,5340.0,76.0,
|
||||
FG2611.ZCE,20260416,1110.0,1106.0,1111.0,1111.0,1090.0,1098.0,1098.0,-8.0,-8.0,841.0,1846.29,5741.0,401.0,
|
||||
FG2611.ZCE,20260417,1098.0,1098.0,1099.0,1121.0,1085.0,1111.0,1106.0,13.0,8.0,2223.0,4915.13,5969.0,228.0,
|
||||
FG2611.ZCE,20260420,1111.0,1106.0,1111.0,1128.0,1110.0,1126.0,1119.0,20.0,13.0,1168.0,2615.0,6127.0,158.0,
|
||||
FG2611.ZCE,20260421,1126.0,1119.0,1122.0,1129.0,1106.0,1113.0,1118.0,-6.0,-1.0,666.0,1488.67,6243.0,116.0,
|
||||
FG2611.ZCE,20260422,1113.0,1118.0,1112.0,1126.0,1110.0,1126.0,1118.0,8.0,0.0,291.0,650.77,6208.0,-35.0,
|
||||
FG2611.ZCE,20260423,1126.0,1118.0,1128.0,1140.0,1120.0,1120.0,1131.0,2.0,13.0,609.0,1378.04,6198.0,-10.0,
|
||||
FG2611.ZCE,20260424,1120.0,1131.0,1123.0,1129.0,1116.0,1117.0,1120.0,-14.0,-11.0,403.0,903.1,6155.0,-43.0,
|
||||
FG2611.ZCE,20260427,1117.0,1120.0,1115.0,1128.0,1110.0,1113.0,1116.0,-7.0,-4.0,507.0,1131.69,6129.0,-26.0,
|
||||
FG2611.ZCE,20260428,1113.0,1116.0,1111.0,1115.0,1081.0,1085.0,1094.0,-31.0,-22.0,1140.0,2494.02,6439.0,310.0,
|
||||
FG2611.ZCE,20260429,1085.0,1094.0,1088.0,1088.0,1076.0,1079.0,1082.0,-15.0,-12.0,587.0,1270.15,6561.0,122.0,
|
||||
FG2611.ZCE,20260430,1079.0,1082.0,1088.0,1100.0,1071.0,1099.0,1085.0,17.0,3.0,973.0,2112.1,6471.0,-90.0,
|
||||
FG2611.ZCE,20260506,1099.0,1085.0,1100.0,1117.0,1097.0,1110.0,1109.0,25.0,24.0,1044.0,2314.88,6383.0,-88.0,
|
||||
FG2611.ZCE,20260507,1110.0,1109.0,1106.0,1127.0,1106.0,1122.0,1118.0,13.0,9.0,1521.0,3401.76,6823.0,440.0,
|
||||
FG2611.ZCE,20260508,1122.0,1118.0,1117.0,1135.0,1098.0,1102.0,1113.0,-16.0,-5.0,3245.0,7220.38,8557.0,1734.0,
|
||||
FG2611.ZCE,20260511,1102.0,1113.0,1108.0,1121.0,1100.0,1117.0,1110.0,4.0,-3.0,2040.0,4530.7,8971.0,414.0,
|
||||
FG2611.ZCE,20260512,1117.0,1110.0,1116.0,1119.0,1102.0,1103.0,1109.0,-7.0,-1.0,1561.0,3462.42,9232.0,261.0,
|
||||
FG2611.ZCE,20260513,1103.0,1109.0,1107.0,1121.0,1099.0,1114.0,1112.0,5.0,3.0,1582.0,3518.91,9501.0,269.0,
|
||||
FG2611.ZCE,20260514,1114.0,1112.0,1113.0,1115.0,1091.0,1100.0,1102.0,-12.0,-10.0,1126.0,2481.76,9611.0,110.0,
|
||||
FG2611.ZCE,20260515,1100.0,1102.0,1095.0,1102.0,1079.0,1080.0,1091.0,-22.0,-11.0,2354.0,5136.33,10573.0,962.0,
|
||||
FG2611.ZCE,20260518,1080.0,1091.0,1081.0,1090.0,1069.0,1084.0,1081.0,-7.0,-10.0,2084.0,4506.4,10669.0,96.0,
|
||||
FG2611.ZCE,20260519,1084.0,1081.0,1094.0,1094.0,1065.0,1065.0,1072.0,-16.0,-9.0,1299.0,2785.58,10884.0,215.0,
|
||||
FG2611.ZCE,20260520,1065.0,1072.0,1067.0,1070.0,1052.0,1055.0,1061.0,-17.0,-11.0,1395.0,2960.66,11213.0,329.0,
|
||||
FG2611.ZCE,20260521,1055.0,1061.0,1056.0,1080.0,1055.0,1070.0,1070.0,9.0,9.0,1433.0,3066.17,11063.0,-150.0,
|
||||
FG2611.ZCE,20260522,1070.0,1070.0,1066.0,1075.0,1057.0,1061.0,1064.0,-9.0,-6.0,600.0,1277.22,10991.0,-72.0,
|
||||
FG2611.ZCE,20260525,1061.0,1064.0,1060.0,1098.0,1059.0,1087.0,1080.0,23.0,16.0,1411.0,3047.38,11140.0,149.0,
|
||||
FG2611.ZCE,20260526,1087.0,1080.0,1078.0,1084.0,1060.0,1065.0,1067.0,-15.0,-13.0,1035.0,2208.47,11271.0,131.0,
|
||||
FG2611.ZCE,20260527,1065.0,1067.0,1068.0,1082.0,1062.0,1078.0,1074.0,11.0,7.0,1103.0,2368.74,11200.0,-71.0,
|
||||
FG2611.ZCE,20260528,1078.0,1074.0,1075.0,1083.0,1072.0,1080.0,1078.0,6.0,4.0,862.0,1859.16,11121.0,-79.0,
|
||||
FG2611.ZCE,20260529,1080.0,1078.0,1081.0,1101.0,1079.0,1098.0,1087.0,20.0,9.0,11441.0,24869.06,18514.0,7393.0,
|
||||
FG2611.ZCE,20260601,1098.0,1087.0,1098.0,1104.0,1087.0,1096.0,1097.0,9.0,10.0,26774.0,58721.31,39372.0,20858.0,
|
||||
FG2611.ZCE,20260602,1096.0,1097.0,1098.0,1098.0,1077.0,1084.0,1087.0,-13.0,-10.0,21325.0,46340.65,52855.0,13483.0,
|
||||
FG2611.ZCE,20260603,1084.0,1087.0,1085.0,1093.0,1083.0,1091.0,1088.0,4.0,1.0,31984.0,69601.31,58487.0,5632.0,
|
||||
FG2611.ZCE,20260604,1091.0,1088.0,1092.0,1095.0,1065.0,1070.0,1077.0,-18.0,-11.0,50240.0,108168.15,67741.0,9254.0,
|
||||
FG2611.ZCE,20260605,1070.0,1077.0,1064.0,1073.0,1045.0,1050.0,1058.0,-27.0,-19.0,62181.0,131520.39,76440.0,8699.0,
|
||||
FG2611.ZCE,20260608,1050.0,1058.0,1048.0,1052.0,1037.0,1041.0,1044.0,-17.0,-14.0,69795.0,145687.64,86296.0,9856.0,
|
||||
FG2611.ZCE,20260609,1041.0,1044.0,1038.0,1041.0,1029.0,1030.0,1033.0,-14.0,-11.0,102694.0,212214.05,81091.0,-5205.0,
|
||||
FG2611.ZCE,20260610,1030.0,1033.0,1025.0,1035.0,1019.0,1025.0,1027.0,-8.0,-6.0,228499.0,469505.84,89385.0,8294.0,
|
||||
FG2611.ZCE,20260611,1025.0,1027.0,1026.0,1035.0,1014.0,1027.0,1022.0,0.0,-5.0,255534.0,522526.53,100877.0,11492.0,
|
||||
FG2611.ZCE,20260612,1027.0,1022.0,1029.0,1032.0,1016.0,1019.0,1023.0,-3.0,1.0,154818.0,316786.18,107424.0,6547.0,
|
||||
FG2611.ZCE,20260615,1019.0,1023.0,1020.0,1056.0,1020.0,1053.0,1044.0,30.0,21.0,257894.0,538509.1,105988.0,-1436.0,
|
||||
FG2611.ZCE,20260616,1053.0,1044.0,1057.0,1058.0,1036.0,1041.0,1046.0,-3.0,2.0,161489.0,337721.56,102795.0,-3193.0,
|
||||
FG2611.ZCE,20260617,1041.0,1046.0,1044.0,1053.0,1030.0,1032.0,1041.0,-14.0,-5.0,233581.0,486360.31,102772.0,-23.0,
|
||||
FG2611.ZCE,20260618,1032.0,1041.0,1034.0,1034.0,1011.0,1013.0,1023.0,-28.0,-18.0,250862.0,513323.97,99292.0,-3480.0,
|
||||
FG2611.ZCE,20260622,1013.0,1023.0,1016.0,1021.0,1008.0,1014.0,1012.0,-9.0,-11.0,178557.0,361515.73,97504.0,-1788.0,
|
||||
FG2611.ZCE,20260623,1014.0,1012.0,1011.0,1016.0,998.0,1003.0,1006.0,-9.0,-6.0,194224.0,390769.58,102565.0,5061.0,
|
||||
FG2611.ZCE,20260624,1003.0,1006.0,1006.0,1020.0,1001.0,1009.0,1009.0,3.0,3.0,228615.0,461148.23,104546.0,1981.0,
|
||||
FG2611.ZCE,20260625,1009.0,1009.0,1012.0,1018.0,1007.0,1012.0,1013.0,3.0,4.0,265469.0,537779.15,99178.0,-5368.0,
|
||||
FG2611.ZCE,20260626,1012.0,1013.0,1012.0,1017.0,994.0,1008.0,1008.0,-5.0,-5.0,244099.0,491947.18,118044.0,18866.0,
|
||||
FG2611.ZCE,20260629,1008.0,1008.0,1009.0,1021.0,1006.0,1020.0,1013.0,12.0,5.0,235387.0,476912.31,123089.0,5045.0,
|
||||
FG2611.ZCE,20260630,1020.0,1013.0,1018.0,1023.0,1005.0,1012.0,1012.0,-1.0,-1.0,227743.0,460769.42,149597.0,26508.0,
|
||||
FG2611.ZCE,20260701,1012.0,1012.0,1011.0,1011.0,994.0,1001.0,1002.0,-11.0,-10.0,199958.0,400821.65,225388.0,75791.0,
|
||||
FG2611.ZCE,20260702,1001.0,1002.0,1001.0,1008.0,994.0,1002.0,1001.0,0.0,-1.0,177562.0,355391.0,261695.0,36307.0,
|
||||
FG2611.ZCE,20260703,1002.0,1001.0,1002.0,1017.0,999.0,1010.0,1008.0,9.0,7.0,197661.0,398570.22,306245.0,44550.0,
|
||||
FG2611.ZCE,20260706,1010.0,1008.0,1013.0,1019.0,1002.0,1003.0,1009.0,-5.0,1.0,139600.0,281820.35,321572.0,15327.0,
|
||||
FG2611.ZCE,20260707,1003.0,1009.0,1003.0,1003.0,983.0,984.0,991.0,-25.0,-18.0,176254.0,349186.47,351731.0,30159.0,
|
||||
FG2611.ZCE,20260708,984.0,991.0,984.0,996.0,981.0,993.0,988.0,2.0,-3.0,128455.0,253899.17,357969.0,6238.0,
|
||||
FG2611.ZCE,20260709,993.0,988.0,994.0,994.0,981.0,987.0,986.0,-1.0,-2.0,142938.0,281782.67,364444.0,6475.0,
|
||||
FG2611.ZCE,20260710,987.0,986.0,986.0,1004.0,983.0,996.0,991.0,10.0,5.0,235772.0,467167.21,366334.0,1890.0,
|
||||
FG2611.ZCE,20260713,996.0,991.0,996.0,1001.0,980.0,980.0,990.0,-11.0,-1.0,199997.0,396180.2,364127.0,-2207.0,
|
||||
FG2611.ZCE,20260714,980.0,990.0,982.0,986.0,974.0,983.0,981.0,-7.0,-9.0,167503.0,328667.97,364768.0,641.0,
|
||||
FG2611.ZCE,20260715,983.0,981.0,982.0,988.0,975.0,979.0,979.0,-2.0,-2.0,266232.0,521484.79,359612.0,-5156.0,
|
||||
FG2611.ZCE,20260716,979.0,979.0,979.0,982.0,957.0,960.0,968.0,-19.0,-11.0,225275.0,436170.36,356349.0,-3263.0,
|
||||
FG2611.ZCE,20260717,960.0,968.0,962.0,962.0,931.0,932.0,948.0,-36.0,-20.0,562749.0,1067174.07,348326.0,-8023.0,
|
||||
|
@@ -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,
|
||||
|
@@ -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,
|
||||
|
@@ -0,0 +1,100 @@
|
||||
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
|
||||
FG2702.ZCE,20260224,,1216.0,1224.0,1250.0,1218.0,1230.0,1229.0,14.0,13.0,52.0,127.85,31.0,,
|
||||
FG2702.ZCE,20260225,1230.0,1229.0,1216.0,1242.0,1215.0,1237.0,1236.0,8.0,7.0,140.0,346.11,131.0,100.0,
|
||||
FG2702.ZCE,20260226,1237.0,1236.0,1234.0,1240.0,1232.0,1238.0,1235.0,2.0,-1.0,85.0,209.98,143.0,12.0,
|
||||
FG2702.ZCE,20260227,1238.0,1235.0,1231.0,1241.0,1229.0,1241.0,1233.0,6.0,-2.0,128.0,315.59,214.0,71.0,
|
||||
FG2702.ZCE,20260302,1241.0,1233.0,1250.0,1257.0,1232.0,1237.0,1239.0,4.0,6.0,199.0,493.23,234.0,20.0,
|
||||
FG2702.ZCE,20260303,1237.0,1239.0,1231.0,1254.0,1230.0,1254.0,1239.0,15.0,0.0,203.0,503.12,314.0,80.0,
|
||||
FG2702.ZCE,20260304,1254.0,1239.0,1255.0,1256.0,1240.0,1245.0,1252.0,6.0,13.0,142.0,355.54,362.0,48.0,
|
||||
FG2702.ZCE,20260305,1245.0,1252.0,1243.0,1259.0,1243.0,1248.0,1249.0,-4.0,-3.0,92.0,229.9,376.0,14.0,
|
||||
FG2702.ZCE,20260306,1248.0,1249.0,1256.0,1275.0,1247.0,1270.0,1260.0,21.0,11.0,218.0,549.41,516.0,140.0,
|
||||
FG2702.ZCE,20260309,1270.0,1260.0,1274.0,1348.0,1273.0,1301.0,1316.0,41.0,56.0,831.0,2186.47,631.0,115.0,
|
||||
FG2702.ZCE,20260310,1301.0,1316.0,1296.0,1311.0,1270.0,1279.0,1285.0,-37.0,-31.0,288.0,740.04,644.0,13.0,
|
||||
FG2702.ZCE,20260311,1279.0,1285.0,1277.0,1305.0,1272.0,1298.0,1288.0,13.0,3.0,357.0,919.6,758.0,114.0,
|
||||
FG2702.ZCE,20260312,1298.0,1288.0,1303.0,1329.0,1300.0,1301.0,1310.0,13.0,22.0,362.0,948.16,851.0,93.0,
|
||||
FG2702.ZCE,20260313,1301.0,1310.0,1306.0,1324.0,1304.0,1319.0,1317.0,9.0,7.0,212.0,558.2,946.0,95.0,
|
||||
FG2702.ZCE,20260316,1319.0,1317.0,1307.0,1322.0,1307.0,1308.0,1313.0,-9.0,-4.0,239.0,627.73,1007.0,61.0,
|
||||
FG2702.ZCE,20260317,1308.0,1313.0,1307.0,1309.0,1295.0,1301.0,1302.0,-12.0,-11.0,223.0,580.67,988.0,-19.0,
|
||||
FG2702.ZCE,20260318,1301.0,1302.0,1306.0,1306.0,1279.0,1279.0,1292.0,-23.0,-10.0,221.0,570.96,912.0,-76.0,
|
||||
FG2702.ZCE,20260319,1279.0,1292.0,1284.0,1289.0,1270.0,1277.0,1276.0,-15.0,-16.0,272.0,694.22,894.0,-18.0,
|
||||
FG2702.ZCE,20260320,1277.0,1276.0,1274.0,1280.0,1269.0,1271.0,1274.0,-5.0,-2.0,147.0,374.41,871.0,-23.0,
|
||||
FG2702.ZCE,20260323,1271.0,1274.0,1264.0,1325.0,1261.0,1314.0,1300.0,40.0,26.0,453.0,1177.48,801.0,-70.0,
|
||||
FG2702.ZCE,20260324,1314.0,1300.0,1301.0,1319.0,1293.0,1313.0,1309.0,13.0,9.0,295.0,772.21,939.0,138.0,
|
||||
FG2702.ZCE,20260325,1313.0,1309.0,1317.0,1326.0,1305.0,1313.0,1316.0,4.0,7.0,288.0,758.1,1034.0,95.0,
|
||||
FG2702.ZCE,20260326,1313.0,1316.0,1308.0,1312.0,1297.0,1303.0,1305.0,-13.0,-11.0,427.0,1114.07,975.0,-59.0,
|
||||
FG2702.ZCE,20260327,1303.0,1305.0,1307.0,1308.0,1298.0,1302.0,1302.0,-3.0,-3.0,180.0,468.8,990.0,15.0,
|
||||
FG2702.ZCE,20260330,1302.0,1302.0,1305.0,1305.0,1294.0,1297.0,1298.0,-5.0,-4.0,187.0,485.45,947.0,-43.0,
|
||||
FG2702.ZCE,20260331,1297.0,1298.0,1292.0,1294.0,1267.0,1269.0,1278.0,-29.0,-20.0,209.0,534.22,909.0,-38.0,
|
||||
FG2702.ZCE,20260401,1269.0,1278.0,1259.0,1260.0,1239.0,1242.0,1249.0,-36.0,-29.0,408.0,1019.5,854.0,-55.0,
|
||||
FG2702.ZCE,20260402,1242.0,1249.0,1239.0,1253.0,1239.0,1248.0,1246.0,-1.0,-3.0,200.0,498.4,859.0,5.0,
|
||||
FG2702.ZCE,20260403,1248.0,1246.0,1252.0,1252.0,1238.0,1238.0,1242.0,-8.0,-4.0,133.0,330.37,852.0,-7.0,
|
||||
FG2702.ZCE,20260407,1238.0,1242.0,1242.0,1242.0,1216.0,1218.0,1226.0,-24.0,-16.0,328.0,804.25,846.0,-6.0,
|
||||
FG2702.ZCE,20260408,1218.0,1226.0,1208.0,1225.0,1208.0,1216.0,1217.0,-10.0,-9.0,262.0,637.55,852.0,6.0,
|
||||
FG2702.ZCE,20260409,1216.0,1217.0,1217.0,1220.0,1205.0,1205.0,1213.0,-12.0,-4.0,173.0,419.71,831.0,-21.0,
|
||||
FG2702.ZCE,20260410,1205.0,1213.0,1205.0,1205.0,1191.0,1195.0,1197.0,-18.0,-16.0,298.0,713.47,861.0,30.0,
|
||||
FG2702.ZCE,20260413,1195.0,1197.0,1194.0,1199.0,1187.0,1187.0,1192.0,-10.0,-5.0,232.0,553.18,836.0,-25.0,
|
||||
FG2702.ZCE,20260414,1187.0,1192.0,1190.0,1196.0,1188.0,1190.0,1192.0,-2.0,0.0,173.0,412.32,881.0,45.0,
|
||||
FG2702.ZCE,20260415,1190.0,1192.0,1191.0,1198.0,1189.0,1194.0,1192.0,2.0,0.0,139.0,331.45,879.0,-2.0,
|
||||
FG2702.ZCE,20260416,1194.0,1192.0,1197.0,1197.0,1176.0,1184.0,1187.0,-8.0,-5.0,260.0,617.31,809.0,-70.0,
|
||||
FG2702.ZCE,20260417,1184.0,1187.0,1181.0,1201.0,1172.0,1191.0,1188.0,4.0,1.0,342.0,812.25,833.0,24.0,
|
||||
FG2702.ZCE,20260420,1191.0,1188.0,1192.0,1203.0,1186.0,1199.0,1195.0,11.0,7.0,140.0,334.66,851.0,18.0,
|
||||
FG2702.ZCE,20260421,1199.0,1195.0,1202.0,1205.0,1187.0,1194.0,1197.0,-1.0,2.0,125.0,299.14,866.0,15.0,
|
||||
FG2702.ZCE,20260422,1194.0,1197.0,1196.0,1203.0,1190.0,1201.0,1199.0,4.0,2.0,121.0,290.04,865.0,-1.0,
|
||||
FG2702.ZCE,20260423,1201.0,1199.0,1207.0,1217.0,1199.0,1200.0,1208.0,1.0,9.0,182.0,439.74,859.0,-6.0,
|
||||
FG2702.ZCE,20260424,1200.0,1208.0,1204.0,1207.0,1195.0,1200.0,1201.0,-8.0,-7.0,78.0,187.3,850.0,-9.0,
|
||||
FG2702.ZCE,20260427,1200.0,1201.0,1195.0,1206.0,1192.0,1193.0,1197.0,-8.0,-4.0,132.0,316.03,838.0,-12.0,
|
||||
FG2702.ZCE,20260428,1193.0,1197.0,1199.0,1199.0,1166.0,1169.0,1179.0,-28.0,-18.0,215.0,506.89,787.0,-51.0,
|
||||
FG2702.ZCE,20260429,1169.0,1179.0,1170.0,1171.0,1160.0,1162.0,1165.0,-17.0,-14.0,153.0,356.59,798.0,11.0,
|
||||
FG2702.ZCE,20260430,1162.0,1165.0,1161.0,1180.0,1154.0,1178.0,1167.0,13.0,2.0,192.0,447.98,820.0,22.0,
|
||||
FG2702.ZCE,20260506,1178.0,1167.0,1181.0,1198.0,1177.0,1195.0,1189.0,28.0,22.0,123.0,292.54,828.0,8.0,
|
||||
FG2702.ZCE,20260507,1195.0,1189.0,1194.0,1207.0,1189.0,1201.0,1198.0,12.0,9.0,148.0,354.53,844.0,16.0,
|
||||
FG2702.ZCE,20260508,1201.0,1198.0,1190.0,1202.0,1180.0,1183.0,1193.0,-15.0,-5.0,186.0,443.72,892.0,48.0,
|
||||
FG2702.ZCE,20260511,1183.0,1193.0,1180.0,1201.0,1180.0,1198.0,1194.0,5.0,1.0,128.0,305.63,903.0,11.0,
|
||||
FG2702.ZCE,20260512,1198.0,1194.0,1195.0,1199.0,1188.0,1188.0,1193.0,-6.0,-1.0,64.0,152.71,899.0,-4.0,
|
||||
FG2702.ZCE,20260513,1188.0,1193.0,1189.0,1204.0,1184.0,1201.0,1196.0,8.0,3.0,117.0,279.83,905.0,6.0,
|
||||
FG2702.ZCE,20260514,1201.0,1196.0,1202.0,1202.0,1184.0,1189.0,1192.0,-7.0,-4.0,109.0,259.83,884.0,-21.0,
|
||||
FG2702.ZCE,20260515,1189.0,1192.0,1187.0,1192.0,1171.0,1171.0,1182.0,-21.0,-10.0,213.0,503.4,767.0,-117.0,
|
||||
FG2702.ZCE,20260518,1171.0,1182.0,1172.0,1181.0,1161.0,1176.0,1173.0,-6.0,-9.0,150.0,351.92,760.0,-7.0,
|
||||
FG2702.ZCE,20260519,1176.0,1173.0,1172.0,1172.0,1158.0,1161.0,1166.0,-12.0,-7.0,91.0,212.21,713.0,-47.0,
|
||||
FG2702.ZCE,20260520,1161.0,1166.0,1156.0,1159.0,1142.0,1145.0,1150.0,-21.0,-16.0,164.0,377.26,750.0,37.0,
|
||||
FG2702.ZCE,20260521,1145.0,1150.0,1148.0,1166.0,1145.0,1157.0,1159.0,7.0,9.0,103.0,238.85,722.0,-28.0,
|
||||
FG2702.ZCE,20260522,1157.0,1159.0,1161.0,1162.0,1147.0,1151.0,1154.0,-8.0,-5.0,49.0,113.09,711.0,-11.0,
|
||||
FG2702.ZCE,20260525,1151.0,1154.0,1147.0,1189.0,1147.0,1174.0,1169.0,20.0,15.0,94.0,219.85,715.0,4.0,
|
||||
FG2702.ZCE,20260526,1174.0,1169.0,1170.0,1170.0,1152.0,1153.0,1157.0,-16.0,-12.0,104.0,240.65,683.0,-32.0,
|
||||
FG2702.ZCE,20260527,1153.0,1157.0,1156.0,1168.0,1156.0,1164.0,1162.0,7.0,5.0,48.0,111.52,695.0,12.0,
|
||||
FG2702.ZCE,20260528,1164.0,1162.0,1161.0,1170.0,1161.0,1167.0,1167.0,5.0,5.0,77.0,179.68,725.0,30.0,
|
||||
FG2702.ZCE,20260529,1167.0,1167.0,1169.0,1183.0,1164.0,1180.0,1175.0,13.0,8.0,273.0,641.67,932.0,207.0,
|
||||
FG2702.ZCE,20260601,1180.0,1175.0,1180.0,1188.0,1174.0,1183.0,1183.0,8.0,8.0,127.0,300.55,916.0,-16.0,
|
||||
FG2702.ZCE,20260602,1183.0,1183.0,1182.0,1183.0,1168.0,1172.0,1172.0,-11.0,-11.0,112.0,262.47,877.0,-39.0,
|
||||
FG2702.ZCE,20260603,1172.0,1172.0,1175.0,1181.0,1173.0,1174.0,1176.0,2.0,4.0,38.0,89.37,877.0,0.0,
|
||||
FG2702.ZCE,20260604,1174.0,1176.0,1172.0,1180.0,1156.0,1161.0,1164.0,-15.0,-12.0,359.0,835.76,850.0,-27.0,
|
||||
FG2702.ZCE,20260605,1161.0,1164.0,1158.0,1162.0,1140.0,1144.0,1148.0,-20.0,-16.0,240.0,551.15,909.0,59.0,
|
||||
FG2702.ZCE,20260608,1144.0,1148.0,1140.0,1144.0,1134.0,1140.0,1139.0,-8.0,-9.0,151.0,343.94,846.0,-63.0,
|
||||
FG2702.ZCE,20260609,1140.0,1139.0,1135.0,1139.0,1128.0,1128.0,1130.0,-11.0,-9.0,258.0,582.97,910.0,64.0,
|
||||
FG2702.ZCE,20260610,1128.0,1130.0,1125.0,1130.0,1115.0,1120.0,1122.0,-10.0,-8.0,179.0,401.76,910.0,0.0,
|
||||
FG2702.ZCE,20260611,1120.0,1122.0,1121.0,1124.0,1111.0,1121.0,1118.0,-1.0,-4.0,132.0,295.14,909.0,-1.0,
|
||||
FG2702.ZCE,20260612,1121.0,1118.0,1122.0,1125.0,1115.0,1116.0,1120.0,-2.0,2.0,142.0,318.05,920.0,11.0,
|
||||
FG2702.ZCE,20260615,1116.0,1120.0,1117.0,1145.0,1117.0,1144.0,1132.0,24.0,12.0,515.0,1166.2,882.0,-38.0,
|
||||
FG2702.ZCE,20260616,1144.0,1132.0,1145.0,1147.0,1128.0,1130.0,1138.0,-2.0,6.0,336.0,764.5,813.0,-69.0,
|
||||
FG2702.ZCE,20260617,1130.0,1138.0,1139.0,1140.0,1125.0,1125.0,1132.0,-13.0,-6.0,54.0,122.26,814.0,1.0,
|
||||
FG2702.ZCE,20260618,1125.0,1132.0,1121.0,1123.0,1104.0,1108.0,1112.0,-24.0,-20.0,301.0,669.46,811.0,-3.0,
|
||||
FG2702.ZCE,20260622,1108.0,1112.0,1110.0,1113.0,1105.0,1111.0,1109.0,-1.0,-3.0,93.0,206.34,822.0,11.0,
|
||||
FG2702.ZCE,20260623,1111.0,1109.0,1106.0,1111.0,1096.0,1101.0,1104.0,-8.0,-5.0,403.0,889.93,893.0,71.0,
|
||||
FG2702.ZCE,20260624,1101.0,1104.0,1102.0,1116.0,1099.0,1109.0,1108.0,5.0,4.0,367.0,813.57,958.0,65.0,
|
||||
FG2702.ZCE,20260625,1109.0,1108.0,1109.0,1115.0,1105.0,1108.0,1111.0,0.0,3.0,115.0,255.49,957.0,-1.0,
|
||||
FG2702.ZCE,20260626,1108.0,1111.0,1105.0,1109.0,1093.0,1099.0,1102.0,-12.0,-9.0,189.0,416.39,970.0,13.0,
|
||||
FG2702.ZCE,20260629,1099.0,1102.0,1102.0,1107.0,1097.0,1107.0,1102.0,5.0,0.0,184.0,405.47,982.0,12.0,
|
||||
FG2702.ZCE,20260630,1107.0,1102.0,1105.0,1106.0,1095.0,1102.0,1101.0,0.0,-1.0,218.0,479.9,1003.0,21.0,
|
||||
FG2702.ZCE,20260701,1102.0,1101.0,1097.0,1101.0,1091.0,1094.0,1095.0,-7.0,-6.0,230.0,503.85,994.0,-9.0,
|
||||
FG2702.ZCE,20260702,1094.0,1095.0,1095.0,1100.0,1090.0,1096.0,1094.0,1.0,-1.0,255.0,558.01,1005.0,11.0,
|
||||
FG2702.ZCE,20260703,1096.0,1094.0,1095.0,1107.0,1094.0,1100.0,1100.0,6.0,6.0,196.0,431.26,1121.0,116.0,
|
||||
FG2702.ZCE,20260706,1100.0,1100.0,1106.0,1108.0,1095.0,1097.0,1103.0,-3.0,3.0,205.0,452.27,1129.0,8.0,
|
||||
FG2702.ZCE,20260707,1097.0,1103.0,1092.0,1094.0,1080.0,1082.0,1087.0,-21.0,-16.0,230.0,500.01,1167.0,38.0,
|
||||
FG2702.ZCE,20260708,1082.0,1087.0,1084.0,1089.0,1077.0,1087.0,1083.0,0.0,-4.0,223.0,483.04,1173.0,6.0,
|
||||
FG2702.ZCE,20260709,1087.0,1083.0,1085.0,1085.0,1075.0,1082.0,1080.0,-1.0,-3.0,161.0,347.64,1216.0,43.0,
|
||||
FG2702.ZCE,20260710,1082.0,1080.0,1083.0,1093.0,1079.0,1086.0,1088.0,6.0,8.0,211.0,459.08,1271.0,55.0,
|
||||
FG2702.ZCE,20260713,1086.0,1088.0,1086.0,1086.0,1072.0,1073.0,1079.0,-15.0,-9.0,240.0,518.07,1261.0,-10.0,
|
||||
FG2702.ZCE,20260714,1073.0,1079.0,1073.0,1078.0,1070.0,1075.0,1075.0,-4.0,-4.0,230.0,494.38,1279.0,18.0,
|
||||
FG2702.ZCE,20260715,1075.0,1075.0,1074.0,1075.0,1067.0,1068.0,1071.0,-7.0,-4.0,270.0,578.36,1233.0,-46.0,
|
||||
FG2702.ZCE,20260716,1068.0,1071.0,1068.0,1070.0,1053.0,1055.0,1061.0,-16.0,-10.0,257.0,545.15,1200.0,-33.0,
|
||||
FG2702.ZCE,20260717,1055.0,1061.0,1052.0,1053.0,1026.0,1026.0,1044.0,-35.0,-17.0,410.0,856.14,1224.0,24.0,
|
||||
|
@@ -0,0 +1,86 @@
|
||||
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
|
||||
FG2703.ZCE,20260316,,1317.0,1313.0,1318.0,1302.0,1305.0,1309.0,-12.0,-8.0,19.0,49.76,12.0,,
|
||||
FG2703.ZCE,20260317,1305.0,1309.0,1295.0,1304.0,1295.0,1299.0,1298.0,-10.0,-11.0,18.0,46.72,20.0,8.0,
|
||||
FG2703.ZCE,20260318,1299.0,1298.0,1297.0,1298.0,1277.0,1277.0,1291.0,-21.0,-7.0,20.0,51.63,30.0,10.0,
|
||||
FG2703.ZCE,20260319,1277.0,1291.0,1282.0,1284.0,1265.0,1272.0,1275.0,-19.0,-16.0,34.0,86.72,42.0,12.0,
|
||||
FG2703.ZCE,20260320,1272.0,1275.0,1269.0,1275.0,1264.0,1268.0,1268.0,-7.0,-7.0,29.0,73.56,60.0,18.0,
|
||||
FG2703.ZCE,20260323,1268.0,1268.0,1260.0,1315.0,1254.0,1304.0,1290.0,36.0,22.0,96.0,247.6,71.0,11.0,
|
||||
FG2703.ZCE,20260324,1304.0,1290.0,1302.0,1313.0,1284.0,1307.0,1304.0,17.0,14.0,110.0,286.89,129.0,58.0,
|
||||
FG2703.ZCE,20260325,1307.0,1304.0,1310.0,1319.0,1300.0,1309.0,1311.0,5.0,7.0,169.0,443.05,163.0,34.0,
|
||||
FG2703.ZCE,20260326,1309.0,1311.0,1301.0,1306.0,1294.0,1302.0,1299.0,-9.0,-12.0,111.0,288.47,157.0,-6.0,
|
||||
FG2703.ZCE,20260327,1302.0,1299.0,1304.0,1304.0,1295.0,1299.0,1299.0,0.0,0.0,74.0,192.19,156.0,-1.0,
|
||||
FG2703.ZCE,20260330,1299.0,1299.0,1300.0,1300.0,1288.0,1291.0,1294.0,-8.0,-5.0,50.0,129.4,156.0,0.0,
|
||||
FG2703.ZCE,20260331,1291.0,1294.0,1278.0,1286.0,1262.0,1267.0,1275.0,-27.0,-19.0,114.0,290.67,137.0,-19.0,
|
||||
FG2703.ZCE,20260401,1267.0,1275.0,1260.0,1261.0,1236.0,1237.0,1247.0,-38.0,-28.0,159.0,396.41,163.0,26.0,
|
||||
FG2703.ZCE,20260402,1237.0,1247.0,1243.0,1251.0,1236.0,1245.0,1243.0,-2.0,-4.0,90.0,223.71,175.0,12.0,
|
||||
FG2703.ZCE,20260403,1245.0,1243.0,1246.0,1246.0,1235.0,1235.0,1238.0,-8.0,-5.0,55.0,136.21,191.0,16.0,
|
||||
FG2703.ZCE,20260407,1235.0,1238.0,1233.0,1233.0,1215.0,1215.0,1222.0,-23.0,-16.0,165.0,403.4,235.0,44.0,
|
||||
FG2703.ZCE,20260408,1215.0,1222.0,1212.0,1221.0,1207.0,1213.0,1214.0,-9.0,-8.0,129.0,313.2,263.0,28.0,
|
||||
FG2703.ZCE,20260409,1213.0,1214.0,1210.0,1216.0,1201.0,1201.0,1209.0,-13.0,-5.0,73.0,176.52,295.0,32.0,
|
||||
FG2703.ZCE,20260410,1201.0,1209.0,1198.0,1202.0,1188.0,1191.0,1194.0,-18.0,-15.0,214.0,511.01,357.0,62.0,
|
||||
FG2703.ZCE,20260413,1191.0,1194.0,1189.0,1195.0,1184.0,1184.0,1188.0,-10.0,-6.0,149.0,354.09,366.0,9.0,
|
||||
FG2703.ZCE,20260414,1184.0,1188.0,1187.0,1193.0,1184.0,1189.0,1189.0,1.0,1.0,76.0,180.67,389.0,23.0,
|
||||
FG2703.ZCE,20260415,1189.0,1189.0,1189.0,1194.0,1186.0,1191.0,1190.0,2.0,1.0,68.0,161.78,405.0,16.0,
|
||||
FG2703.ZCE,20260416,1191.0,1190.0,1190.0,1192.0,1170.0,1180.0,1180.0,-10.0,-10.0,300.0,707.95,481.0,76.0,
|
||||
FG2703.ZCE,20260417,1180.0,1180.0,1173.0,1193.0,1166.0,1187.0,1179.0,7.0,-1.0,262.0,617.59,523.0,42.0,
|
||||
FG2703.ZCE,20260420,1187.0,1179.0,1190.0,1198.0,1181.0,1197.0,1192.0,18.0,13.0,153.0,364.61,570.0,47.0,
|
||||
FG2703.ZCE,20260421,1197.0,1192.0,1197.0,1199.0,1185.0,1190.0,1193.0,-2.0,1.0,185.0,441.56,623.0,53.0,
|
||||
FG2703.ZCE,20260422,1190.0,1193.0,1190.0,1201.0,1188.0,1198.0,1196.0,5.0,3.0,108.0,258.32,659.0,36.0,
|
||||
FG2703.ZCE,20260423,1198.0,1196.0,1205.0,1212.0,1196.0,1198.0,1205.0,2.0,9.0,187.0,450.8,718.0,59.0,
|
||||
FG2703.ZCE,20260424,1198.0,1205.0,1196.0,1203.0,1191.0,1195.0,1196.0,-10.0,-9.0,95.0,227.28,690.0,-28.0,
|
||||
FG2703.ZCE,20260427,1195.0,1196.0,1190.0,1204.0,1188.0,1191.0,1192.0,-5.0,-4.0,133.0,317.06,735.0,45.0,
|
||||
FG2703.ZCE,20260428,1191.0,1192.0,1189.0,1189.0,1163.0,1166.0,1174.0,-26.0,-18.0,249.0,584.54,705.0,-30.0,
|
||||
FG2703.ZCE,20260429,1166.0,1174.0,1162.0,1168.0,1158.0,1160.0,1163.0,-14.0,-11.0,112.0,260.43,731.0,26.0,
|
||||
FG2703.ZCE,20260430,1160.0,1163.0,1160.0,1176.0,1151.0,1174.0,1164.0,11.0,1.0,206.0,479.4,785.0,54.0,
|
||||
FG2703.ZCE,20260506,1174.0,1164.0,1177.0,1192.0,1174.0,1190.0,1185.0,26.0,21.0,132.0,312.72,803.0,18.0,
|
||||
FG2703.ZCE,20260507,1190.0,1185.0,1188.0,1203.0,1185.0,1196.0,1195.0,11.0,10.0,222.0,530.69,916.0,113.0,
|
||||
FG2703.ZCE,20260508,1196.0,1195.0,1191.0,1204.0,1174.0,1181.0,1192.0,-14.0,-3.0,344.0,820.09,1001.0,85.0,
|
||||
FG2703.ZCE,20260511,1181.0,1192.0,1179.0,1197.0,1178.0,1193.0,1188.0,1.0,-4.0,281.0,667.74,1137.0,136.0,
|
||||
FG2703.ZCE,20260512,1193.0,1188.0,1190.0,1195.0,1184.0,1184.0,1188.0,-4.0,0.0,138.0,327.98,1128.0,-9.0,
|
||||
FG2703.ZCE,20260513,1184.0,1188.0,1185.0,1200.0,1181.0,1196.0,1193.0,8.0,5.0,222.0,529.66,1202.0,74.0,
|
||||
FG2703.ZCE,20260514,1196.0,1193.0,1202.0,1202.0,1180.0,1185.0,1188.0,-8.0,-5.0,184.0,437.07,1169.0,-33.0,
|
||||
FG2703.ZCE,20260515,1185.0,1188.0,1182.0,1188.0,1165.0,1166.0,1176.0,-22.0,-12.0,347.0,816.08,1142.0,-27.0,
|
||||
FG2703.ZCE,20260518,1166.0,1176.0,1168.0,1175.0,1155.0,1170.0,1166.0,-6.0,-10.0,246.0,573.87,1134.0,-8.0,
|
||||
FG2703.ZCE,20260519,1170.0,1166.0,1166.0,1168.0,1154.0,1154.0,1160.0,-12.0,-6.0,258.0,598.49,1267.0,133.0,
|
||||
FG2703.ZCE,20260520,1154.0,1160.0,1154.0,1154.0,1135.0,1140.0,1145.0,-20.0,-15.0,371.0,849.76,1356.0,89.0,
|
||||
FG2703.ZCE,20260521,1140.0,1145.0,1138.0,1160.0,1137.0,1151.0,1151.0,6.0,6.0,209.0,481.28,1392.0,36.0,
|
||||
FG2703.ZCE,20260522,1151.0,1151.0,1154.0,1157.0,1142.0,1146.0,1146.0,-5.0,-5.0,153.0,350.83,1337.0,-55.0,
|
||||
FG2703.ZCE,20260525,1146.0,1146.0,1144.0,1182.0,1144.0,1167.0,1159.0,21.0,13.0,270.0,625.86,1307.0,-30.0,
|
||||
FG2703.ZCE,20260526,1167.0,1159.0,1166.0,1166.0,1147.0,1150.0,1152.0,-9.0,-7.0,223.0,513.7,1348.0,41.0,
|
||||
FG2703.ZCE,20260527,1150.0,1152.0,1150.0,1162.0,1149.0,1159.0,1156.0,7.0,4.0,178.0,411.66,1391.0,43.0,
|
||||
FG2703.ZCE,20260528,1159.0,1156.0,1163.0,1164.0,1157.0,1162.0,1161.0,6.0,5.0,71.0,164.86,1411.0,20.0,
|
||||
FG2703.ZCE,20260529,1162.0,1161.0,1162.0,1178.0,1160.0,1177.0,1170.0,16.0,9.0,229.0,535.88,1419.0,8.0,
|
||||
FG2703.ZCE,20260601,1177.0,1170.0,1176.0,1184.0,1169.0,1181.0,1177.0,11.0,7.0,254.0,597.92,1346.0,-73.0,
|
||||
FG2703.ZCE,20260602,1181.0,1177.0,1177.0,1178.0,1163.0,1167.0,1169.0,-10.0,-8.0,119.0,278.28,1315.0,-31.0,
|
||||
FG2703.ZCE,20260603,1167.0,1169.0,1169.0,1175.0,1166.0,1171.0,1171.0,2.0,2.0,146.0,341.81,1330.0,15.0,
|
||||
FG2703.ZCE,20260604,1171.0,1171.0,1168.0,1174.0,1149.0,1153.0,1157.0,-18.0,-14.0,565.0,1307.54,1458.0,128.0,
|
||||
FG2703.ZCE,20260605,1153.0,1157.0,1150.0,1154.0,1132.0,1135.0,1138.0,-22.0,-19.0,428.0,974.11,1614.0,156.0,
|
||||
FG2703.ZCE,20260608,1135.0,1138.0,1129.0,1137.0,1126.0,1130.0,1131.0,-8.0,-7.0,190.0,429.91,1660.0,46.0,
|
||||
FG2703.ZCE,20260609,1130.0,1131.0,1130.0,1131.0,1119.0,1120.0,1124.0,-11.0,-7.0,363.0,815.88,1682.0,22.0,
|
||||
FG2703.ZCE,20260610,1120.0,1124.0,1116.0,1122.0,1108.0,1111.0,1116.0,-13.0,-8.0,535.0,1194.24,1708.0,26.0,
|
||||
FG2703.ZCE,20260611,1111.0,1116.0,1112.0,1116.0,1104.0,1113.0,1110.0,-3.0,-6.0,340.0,754.85,1811.0,103.0,
|
||||
FG2703.ZCE,20260612,1113.0,1110.0,1111.0,1117.0,1105.0,1106.0,1110.0,-4.0,0.0,161.0,357.53,1855.0,44.0,
|
||||
FG2703.ZCE,20260615,1106.0,1110.0,1108.0,1139.0,1108.0,1135.0,1125.0,25.0,15.0,757.0,1702.89,1996.0,141.0,
|
||||
FG2703.ZCE,20260616,1135.0,1125.0,1139.0,1143.0,1124.0,1127.0,1133.0,2.0,8.0,349.0,790.84,2003.0,7.0,
|
||||
FG2703.ZCE,20260617,1127.0,1133.0,1133.0,1136.0,1116.0,1119.0,1126.0,-14.0,-7.0,113.0,254.56,2031.0,28.0,
|
||||
FG2703.ZCE,20260618,1119.0,1126.0,1116.0,1118.0,1101.0,1104.0,1110.0,-22.0,-16.0,574.0,1273.95,1795.0,-236.0,
|
||||
FG2703.ZCE,20260622,1104.0,1110.0,1106.0,1109.0,1101.0,1107.0,1104.0,-3.0,-6.0,87.0,192.16,1824.0,29.0,
|
||||
FG2703.ZCE,20260623,1107.0,1104.0,1101.0,1105.0,1091.0,1094.0,1098.0,-10.0,-6.0,215.0,472.04,1826.0,2.0,
|
||||
FG2703.ZCE,20260624,1094.0,1098.0,1094.0,1112.0,1093.0,1101.0,1103.0,3.0,5.0,281.0,620.01,1907.0,81.0,
|
||||
FG2703.ZCE,20260625,1101.0,1103.0,1105.0,1109.0,1098.0,1100.0,1104.0,-3.0,1.0,180.0,397.4,1936.0,29.0,
|
||||
FG2703.ZCE,20260626,1100.0,1104.0,1099.0,1103.0,1086.0,1092.0,1094.0,-12.0,-10.0,305.0,667.36,2044.0,108.0,
|
||||
FG2703.ZCE,20260629,1092.0,1094.0,1095.0,1099.0,1089.0,1099.0,1095.0,5.0,1.0,292.0,639.75,2238.0,194.0,
|
||||
FG2703.ZCE,20260630,1099.0,1095.0,1097.0,1098.0,1087.0,1095.0,1093.0,0.0,-2.0,260.0,568.24,2329.0,91.0,
|
||||
FG2703.ZCE,20260701,1095.0,1093.0,1091.0,1093.0,1082.0,1085.0,1087.0,-8.0,-6.0,8527.0,18538.48,9860.0,7531.0,
|
||||
FG2703.ZCE,20260702,1085.0,1087.0,1086.0,1093.0,1082.0,1087.0,1086.0,0.0,-1.0,8687.0,18875.81,17968.0,8108.0,
|
||||
FG2703.ZCE,20260703,1087.0,1086.0,1086.0,1100.0,1085.0,1094.0,1093.0,8.0,7.0,4887.0,10682.05,22103.0,4135.0,
|
||||
FG2703.ZCE,20260706,1094.0,1093.0,1099.0,1101.0,1087.0,1089.0,1093.0,-4.0,0.0,11475.0,25090.89,31982.0,9879.0,
|
||||
FG2703.ZCE,20260707,1089.0,1093.0,1087.0,1087.0,1074.0,1074.0,1080.0,-19.0,-13.0,11601.0,25061.03,40494.0,8512.0,
|
||||
FG2703.ZCE,20260708,1074.0,1080.0,1076.0,1082.0,1069.0,1080.0,1075.0,0.0,-5.0,20054.0,43100.56,53691.0,13197.0,
|
||||
FG2703.ZCE,20260709,1080.0,1075.0,1079.0,1079.0,1068.0,1074.0,1072.0,-1.0,-3.0,20293.0,43501.22,61587.0,7896.0,
|
||||
FG2703.ZCE,20260710,1074.0,1072.0,1074.0,1087.0,1070.0,1080.0,1078.0,8.0,6.0,12192.0,26288.31,65814.0,4227.0,
|
||||
FG2703.ZCE,20260713,1080.0,1078.0,1080.0,1081.0,1065.0,1066.0,1073.0,-12.0,-5.0,11216.0,24077.97,70771.0,4957.0,
|
||||
FG2703.ZCE,20260714,1066.0,1073.0,1067.0,1072.0,1063.0,1067.0,1068.0,-6.0,-5.0,7840.0,16745.97,73807.0,3036.0,
|
||||
FG2703.ZCE,20260715,1067.0,1068.0,1065.0,1071.0,1060.0,1062.0,1065.0,-6.0,-3.0,8252.0,17580.37,77913.0,4106.0,
|
||||
FG2703.ZCE,20260716,1062.0,1065.0,1062.0,1064.0,1045.0,1048.0,1054.0,-17.0,-11.0,13279.0,27985.04,81858.0,3945.0,
|
||||
FG2703.ZCE,20260717,1048.0,1054.0,1048.0,1048.0,1020.0,1021.0,1037.0,-33.0,-17.0,16144.0,33482.87,85294.0,3436.0,
|
||||
|
@@ -0,0 +1,64 @@
|
||||
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
|
||||
FG2704.ZCE,20260416,,1190.0,1225.0,1225.0,1199.0,1210.0,1208.0,20.0,18.0,258.0,623.1,190.0,,
|
||||
FG2704.ZCE,20260417,1210.0,1208.0,1204.0,1225.0,1195.0,1215.0,1207.0,7.0,-1.0,518.0,1250.87,469.0,279.0,
|
||||
FG2704.ZCE,20260420,1215.0,1207.0,1220.0,1226.0,1210.0,1221.0,1219.0,14.0,12.0,248.0,604.57,591.0,122.0,
|
||||
FG2704.ZCE,20260421,1221.0,1219.0,1226.0,1226.0,1212.0,1218.0,1220.0,-1.0,1.0,195.0,475.78,630.0,39.0,
|
||||
FG2704.ZCE,20260422,1218.0,1220.0,1220.0,1226.0,1214.0,1225.0,1221.0,5.0,1.0,157.0,383.47,696.0,66.0,
|
||||
FG2704.ZCE,20260423,1225.0,1221.0,1229.0,1239.0,1223.0,1224.0,1231.0,3.0,10.0,312.0,768.36,793.0,97.0,
|
||||
FG2704.ZCE,20260424,1224.0,1231.0,1222.0,1230.0,1220.0,1222.0,1224.0,-9.0,-7.0,151.0,369.52,750.0,-43.0,
|
||||
FG2704.ZCE,20260427,1222.0,1224.0,1218.0,1231.0,1215.0,1215.0,1218.0,-9.0,-6.0,297.0,723.74,873.0,123.0,
|
||||
FG2704.ZCE,20260428,1215.0,1218.0,1216.0,1216.0,1193.0,1198.0,1204.0,-20.0,-14.0,389.0,936.68,839.0,-34.0,
|
||||
FG2704.ZCE,20260429,1198.0,1204.0,1196.0,1200.0,1190.0,1197.0,1195.0,-7.0,-9.0,298.0,712.33,811.0,-28.0,
|
||||
FG2704.ZCE,20260430,1197.0,1195.0,1195.0,1208.0,1186.0,1206.0,1197.0,11.0,2.0,428.0,1024.53,912.0,101.0,
|
||||
FG2704.ZCE,20260506,1206.0,1197.0,1204.0,1222.0,1203.0,1219.0,1214.0,22.0,17.0,240.0,582.89,961.0,49.0,
|
||||
FG2704.ZCE,20260507,1219.0,1214.0,1214.0,1232.0,1214.0,1225.0,1223.0,11.0,9.0,396.0,968.24,1205.0,244.0,
|
||||
FG2704.ZCE,20260508,1225.0,1223.0,1220.0,1226.0,1212.0,1212.0,1219.0,-11.0,-4.0,277.0,675.12,1225.0,20.0,
|
||||
FG2704.ZCE,20260511,1212.0,1219.0,1210.0,1226.0,1208.0,1222.0,1218.0,3.0,-1.0,324.0,789.3,1372.0,147.0,
|
||||
FG2704.ZCE,20260512,1222.0,1218.0,1219.0,1224.0,1213.0,1214.0,1218.0,-4.0,0.0,215.0,523.58,1391.0,19.0,
|
||||
FG2704.ZCE,20260513,1214.0,1218.0,1213.0,1228.0,1208.0,1224.0,1221.0,6.0,3.0,403.0,984.49,1596.0,205.0,
|
||||
FG2704.ZCE,20260514,1224.0,1221.0,1228.0,1228.0,1214.0,1217.0,1220.0,-4.0,-1.0,335.0,817.22,1539.0,-57.0,
|
||||
FG2704.ZCE,20260515,1217.0,1220.0,1214.0,1219.0,1206.0,1208.0,1211.0,-12.0,-9.0,376.0,910.57,1462.0,-77.0,
|
||||
FG2704.ZCE,20260518,1208.0,1211.0,1205.0,1210.0,1194.0,1204.0,1204.0,-7.0,-7.0,435.0,1047.19,1418.0,-44.0,
|
||||
FG2704.ZCE,20260519,1204.0,1204.0,1205.0,1205.0,1192.0,1194.0,1198.0,-10.0,-6.0,303.0,725.98,1403.0,-15.0,
|
||||
FG2704.ZCE,20260520,1194.0,1198.0,1198.0,1204.0,1174.0,1179.0,1183.0,-19.0,-15.0,683.0,1615.61,1397.0,-6.0,
|
||||
FG2704.ZCE,20260521,1179.0,1183.0,1178.0,1198.0,1175.0,1188.0,1187.0,5.0,4.0,559.0,1326.71,1594.0,197.0,
|
||||
FG2704.ZCE,20260522,1188.0,1187.0,1192.0,1193.0,1181.0,1186.0,1187.0,-1.0,0.0,308.0,730.92,1585.0,-9.0,
|
||||
FG2704.ZCE,20260525,1186.0,1187.0,1189.0,1219.0,1183.0,1205.0,1198.0,18.0,11.0,564.0,1351.32,1575.0,-10.0,
|
||||
FG2704.ZCE,20260526,1205.0,1198.0,1201.0,1201.0,1187.0,1188.0,1191.0,-10.0,-7.0,291.0,692.92,1565.0,-10.0,
|
||||
FG2704.ZCE,20260527,1188.0,1191.0,1182.0,1200.0,1182.0,1196.0,1194.0,5.0,3.0,344.0,821.72,1730.0,165.0,
|
||||
FG2704.ZCE,20260528,1196.0,1194.0,1200.0,1202.0,1195.0,1200.0,1200.0,6.0,6.0,163.0,391.06,1788.0,58.0,
|
||||
FG2704.ZCE,20260529,1200.0,1200.0,1200.0,1215.0,1198.0,1213.0,1207.0,13.0,7.0,439.0,1059.8,1976.0,188.0,
|
||||
FG2704.ZCE,20260601,1213.0,1207.0,1212.0,1222.0,1206.0,1218.0,1215.0,11.0,8.0,355.0,862.79,2057.0,81.0,
|
||||
FG2704.ZCE,20260602,1218.0,1215.0,1213.0,1216.0,1204.0,1210.0,1209.0,-5.0,-6.0,185.0,447.41,2023.0,-34.0,
|
||||
FG2704.ZCE,20260603,1210.0,1209.0,1208.0,1214.0,1206.0,1210.0,1209.0,1.0,0.0,200.0,483.72,1992.0,-31.0,
|
||||
FG2704.ZCE,20260604,1210.0,1209.0,1209.0,1211.0,1191.0,1192.0,1198.0,-17.0,-11.0,601.0,1440.01,1999.0,7.0,
|
||||
FG2704.ZCE,20260605,1192.0,1198.0,1192.0,1196.0,1175.0,1178.0,1183.0,-20.0,-15.0,605.0,1432.02,1934.0,-65.0,
|
||||
FG2704.ZCE,20260608,1178.0,1183.0,1174.0,1177.0,1166.0,1170.0,1172.0,-13.0,-11.0,537.0,1258.82,2017.0,83.0,
|
||||
FG2704.ZCE,20260609,1170.0,1172.0,1171.0,1172.0,1163.0,1163.0,1166.0,-9.0,-6.0,518.0,1207.98,1906.0,-111.0,
|
||||
FG2704.ZCE,20260610,1163.0,1166.0,1160.0,1165.0,1151.0,1158.0,1160.0,-8.0,-6.0,805.0,1868.26,1790.0,-116.0,
|
||||
FG2704.ZCE,20260611,1158.0,1160.0,1159.0,1163.0,1151.0,1159.0,1156.0,-1.0,-4.0,575.0,1329.12,1754.0,-36.0,
|
||||
FG2704.ZCE,20260612,1159.0,1156.0,1159.0,1161.0,1151.0,1155.0,1155.0,-1.0,-1.0,273.0,630.79,1749.0,-5.0,
|
||||
FG2704.ZCE,20260615,1155.0,1155.0,1156.0,1184.0,1155.0,1180.0,1170.0,25.0,15.0,721.0,1687.37,1787.0,38.0,
|
||||
FG2704.ZCE,20260616,1180.0,1170.0,1180.0,1187.0,1165.0,1170.0,1173.0,0.0,3.0,446.0,1046.13,1870.0,83.0,
|
||||
FG2704.ZCE,20260617,1170.0,1173.0,1170.0,1178.0,1161.0,1161.0,1168.0,-12.0,-5.0,485.0,1132.62,1853.0,-17.0,
|
||||
FG2704.ZCE,20260618,1161.0,1168.0,1161.0,1162.0,1144.0,1146.0,1154.0,-22.0,-14.0,516.0,1190.66,1695.0,-158.0,
|
||||
FG2704.ZCE,20260622,1146.0,1154.0,1147.0,1151.0,1143.0,1147.0,1147.0,-7.0,-7.0,190.0,435.83,1667.0,-28.0,
|
||||
FG2704.ZCE,20260623,1147.0,1147.0,1142.0,1146.0,1133.0,1137.0,1138.0,-10.0,-9.0,299.0,680.72,1651.0,-16.0,
|
||||
FG2704.ZCE,20260624,1137.0,1138.0,1139.0,1153.0,1136.0,1143.0,1143.0,5.0,5.0,440.0,1005.61,1795.0,144.0,
|
||||
FG2704.ZCE,20260625,1143.0,1143.0,1146.0,1150.0,1138.0,1143.0,1144.0,0.0,1.0,238.0,544.56,1799.0,4.0,
|
||||
FG2704.ZCE,20260626,1143.0,1144.0,1142.0,1145.0,1128.0,1134.0,1135.0,-10.0,-9.0,332.0,753.8,1725.0,-74.0,
|
||||
FG2704.ZCE,20260629,1134.0,1135.0,1136.0,1140.0,1130.0,1139.0,1134.0,4.0,-1.0,268.0,607.97,1751.0,26.0,
|
||||
FG2704.ZCE,20260630,1139.0,1134.0,1135.0,1138.0,1129.0,1133.0,1132.0,-1.0,-2.0,333.0,754.13,1684.0,-67.0,
|
||||
FG2704.ZCE,20260701,1133.0,1132.0,1132.0,1135.0,1123.0,1128.0,1129.0,-4.0,-3.0,329.0,742.81,1726.0,42.0,
|
||||
FG2704.ZCE,20260702,1128.0,1129.0,1126.0,1134.0,1124.0,1127.0,1128.0,-2.0,-1.0,271.0,611.58,1756.0,30.0,
|
||||
FG2704.ZCE,20260703,1127.0,1128.0,1127.0,1141.0,1127.0,1134.0,1136.0,6.0,8.0,261.0,593.24,1715.0,-41.0,
|
||||
FG2704.ZCE,20260706,1134.0,1136.0,1141.0,1142.0,1129.0,1132.0,1134.0,-4.0,-2.0,366.0,830.19,1588.0,-127.0,
|
||||
FG2704.ZCE,20260707,1132.0,1134.0,1127.0,1129.0,1117.0,1117.0,1122.0,-17.0,-12.0,298.0,668.65,1590.0,2.0,
|
||||
FG2704.ZCE,20260708,1117.0,1122.0,1120.0,1212.0,1112.0,1123.0,1128.0,1.0,6.0,388.0,874.94,1553.0,-37.0,
|
||||
FG2704.ZCE,20260709,1123.0,1128.0,1122.0,1122.0,1110.0,1116.0,1115.0,-12.0,-13.0,292.0,650.96,1560.0,7.0,
|
||||
FG2704.ZCE,20260710,1116.0,1115.0,1120.0,1128.0,1113.0,1120.0,1122.0,5.0,7.0,308.0,691.07,1584.0,24.0,
|
||||
FG2704.ZCE,20260713,1120.0,1122.0,1120.0,1122.0,1108.0,1109.0,1115.0,-13.0,-7.0,254.0,566.62,1546.0,-38.0,
|
||||
FG2704.ZCE,20260714,1109.0,1115.0,1109.0,1114.0,1106.0,1111.0,1111.0,-4.0,-4.0,210.0,466.42,1544.0,-2.0,
|
||||
FG2704.ZCE,20260715,1111.0,1111.0,1111.0,1113.0,1105.0,1105.0,1108.0,-6.0,-3.0,192.0,425.49,1546.0,2.0,
|
||||
FG2704.ZCE,20260716,1105.0,1108.0,1105.0,1107.0,1088.0,1090.0,1093.0,-18.0,-15.0,465.0,1016.78,1446.0,-100.0,
|
||||
FG2704.ZCE,20260717,1090.0,1093.0,1088.0,1088.0,1063.0,1064.0,1078.0,-29.0,-15.0,898.0,1936.63,1432.0,-14.0,
|
||||
|
@@ -0,0 +1,43 @@
|
||||
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
|
||||
FG2705.ZCE,20260520,,1198.0,1201.0,1201.0,1170.0,1173.0,1177.0,-25.0,-21.0,1085.0,2554.01,638.0,,
|
||||
FG2705.ZCE,20260521,1173.0,1177.0,1168.0,1195.0,1168.0,1186.0,1185.0,9.0,8.0,1518.0,3596.91,1532.0,894.0,
|
||||
FG2705.ZCE,20260522,1186.0,1185.0,1194.0,1194.0,1179.0,1181.0,1186.0,-4.0,1.0,545.0,1293.14,1671.0,139.0,
|
||||
FG2705.ZCE,20260525,1181.0,1186.0,1181.0,1218.0,1178.0,1200.0,1198.0,14.0,12.0,1046.0,2507.1,2083.0,412.0,
|
||||
FG2705.ZCE,20260526,1200.0,1198.0,1200.0,1200.0,1184.0,1186.0,1189.0,-12.0,-9.0,732.0,1739.98,2100.0,17.0,
|
||||
FG2705.ZCE,20260527,1186.0,1189.0,1189.0,1198.0,1183.0,1193.0,1192.0,4.0,3.0,823.0,1961.39,2577.0,477.0,
|
||||
FG2705.ZCE,20260528,1193.0,1192.0,1192.0,1200.0,1192.0,1197.0,1197.0,5.0,5.0,537.0,1285.59,2733.0,156.0,
|
||||
FG2705.ZCE,20260529,1197.0,1197.0,1198.0,1213.0,1196.0,1211.0,1206.0,14.0,9.0,1669.0,4023.98,3431.0,698.0,
|
||||
FG2705.ZCE,20260601,1211.0,1206.0,1208.0,1221.0,1203.0,1216.0,1215.0,10.0,9.0,1269.0,3082.95,3594.0,163.0,
|
||||
FG2705.ZCE,20260602,1216.0,1215.0,1216.0,1216.0,1202.0,1204.0,1209.0,-11.0,-6.0,603.0,1457.47,3613.0,19.0,
|
||||
FG2705.ZCE,20260603,1204.0,1209.0,1205.0,1211.0,1203.0,1208.0,1207.0,-1.0,-2.0,471.0,1137.31,3676.0,63.0,
|
||||
FG2705.ZCE,20260604,1208.0,1207.0,1208.0,1210.0,1189.0,1191.0,1198.0,-16.0,-9.0,1067.0,2556.01,3599.0,-77.0,
|
||||
FG2705.ZCE,20260605,1191.0,1198.0,1190.0,1194.0,1174.0,1175.0,1183.0,-23.0,-15.0,1030.0,2436.13,3602.0,3.0,
|
||||
FG2705.ZCE,20260608,1175.0,1183.0,1174.0,1177.0,1164.0,1170.0,1171.0,-13.0,-12.0,1715.0,4015.69,3942.0,340.0,
|
||||
FG2705.ZCE,20260609,1170.0,1171.0,1170.0,1171.0,1160.0,1162.0,1164.0,-9.0,-7.0,1603.0,3733.26,3943.0,1.0,
|
||||
FG2705.ZCE,20260610,1162.0,1164.0,1160.0,1164.0,1150.0,1155.0,1157.0,-9.0,-7.0,1796.0,4156.95,4154.0,211.0,
|
||||
FG2705.ZCE,20260611,1155.0,1157.0,1155.0,1161.0,1148.0,1157.0,1154.0,0.0,-3.0,1685.0,3888.13,3992.0,-162.0,
|
||||
FG2705.ZCE,20260612,1157.0,1154.0,1156.0,1159.0,1148.0,1151.0,1154.0,-3.0,0.0,1541.0,3555.57,4120.0,128.0,
|
||||
FG2705.ZCE,20260615,1151.0,1154.0,1153.0,1182.0,1153.0,1179.0,1169.0,25.0,15.0,3863.0,9029.39,4507.0,387.0,
|
||||
FG2705.ZCE,20260616,1179.0,1169.0,1176.0,1184.0,1164.0,1169.0,1173.0,0.0,4.0,2803.0,6574.19,5030.0,523.0,
|
||||
FG2705.ZCE,20260617,1169.0,1173.0,1167.0,1177.0,1160.0,1161.0,1168.0,-12.0,-5.0,1808.0,4222.13,5342.0,312.0,
|
||||
FG2705.ZCE,20260618,1161.0,1168.0,1162.0,1162.0,1142.0,1143.0,1152.0,-25.0,-16.0,2291.0,5278.32,5578.0,236.0,
|
||||
FG2705.ZCE,20260622,1143.0,1152.0,1143.0,1150.0,1140.0,1146.0,1145.0,-6.0,-7.0,1318.0,3017.32,5604.0,26.0,
|
||||
FG2705.ZCE,20260623,1146.0,1145.0,1150.0,1150.0,1131.0,1136.0,1138.0,-9.0,-7.0,1935.0,4404.36,5581.0,-23.0,
|
||||
FG2705.ZCE,20260624,1136.0,1138.0,1136.0,1152.0,1134.0,1142.0,1142.0,4.0,4.0,3324.0,7589.98,6612.0,1031.0,
|
||||
FG2705.ZCE,20260625,1142.0,1142.0,1142.0,1148.0,1136.0,1141.0,1143.0,-1.0,1.0,2432.0,5558.74,7318.0,706.0,
|
||||
FG2705.ZCE,20260626,1141.0,1143.0,1143.0,1150.0,1126.0,1131.0,1135.0,-12.0,-8.0,3049.0,6920.0,7636.0,318.0,
|
||||
FG2705.ZCE,20260629,1131.0,1135.0,1133.0,1138.0,1128.0,1137.0,1134.0,2.0,-1.0,2537.0,5751.4,8008.0,372.0,
|
||||
FG2705.ZCE,20260630,1137.0,1134.0,1137.0,1138.0,1127.0,1134.0,1132.0,0.0,-2.0,3722.0,8424.92,9022.0,1014.0,
|
||||
FG2705.ZCE,20260701,1134.0,1132.0,1132.0,1133.0,1122.0,1125.0,1128.0,-7.0,-4.0,4082.0,9210.05,9551.0,529.0,
|
||||
FG2705.ZCE,20260702,1125.0,1128.0,1125.0,1132.0,1122.0,1126.0,1126.0,-2.0,-2.0,2356.0,5307.93,9664.0,113.0,
|
||||
FG2705.ZCE,20260703,1126.0,1126.0,1126.0,1140.0,1125.0,1133.0,1132.0,7.0,6.0,2972.0,6729.94,10513.0,849.0,
|
||||
FG2705.ZCE,20260706,1133.0,1132.0,1136.0,1141.0,1127.0,1129.0,1134.0,-3.0,2.0,3913.0,8877.72,11115.0,602.0,
|
||||
FG2705.ZCE,20260707,1129.0,1134.0,1130.0,1130.0,1114.0,1114.0,1120.0,-20.0,-14.0,2679.0,6002.69,10874.0,-241.0,
|
||||
FG2705.ZCE,20260708,1114.0,1120.0,1115.0,1121.0,1109.0,1119.0,1116.0,-1.0,-4.0,2156.0,4812.29,10948.0,74.0,
|
||||
FG2705.ZCE,20260709,1119.0,1116.0,1119.0,1119.0,1108.0,1114.0,1112.0,-2.0,-4.0,1862.0,4142.9,10806.0,-142.0,
|
||||
FG2705.ZCE,20260710,1114.0,1112.0,1114.0,1126.0,1111.0,1119.0,1120.0,7.0,8.0,2178.0,4878.2,11361.0,555.0,
|
||||
FG2705.ZCE,20260713,1119.0,1120.0,1118.0,1121.0,1106.0,1108.0,1115.0,-12.0,-5.0,3175.0,7079.74,11930.0,569.0,
|
||||
FG2705.ZCE,20260714,1108.0,1115.0,1107.0,1112.0,1103.0,1110.0,1108.0,-5.0,-7.0,2302.0,5102.48,12373.0,443.0,
|
||||
FG2705.ZCE,20260715,1110.0,1108.0,1107.0,1110.0,1101.0,1102.0,1105.0,-6.0,-3.0,2043.0,4516.58,12662.0,289.0,
|
||||
FG2705.ZCE,20260716,1102.0,1105.0,1104.0,1105.0,1085.0,1088.0,1093.0,-17.0,-12.0,2716.0,5937.61,12993.0,331.0,
|
||||
FG2705.ZCE,20260717,1088.0,1093.0,1088.0,1089.0,1060.0,1060.0,1077.0,-33.0,-16.0,5037.0,10846.23,14134.0,1141.0,
|
||||
|
@@ -0,0 +1,25 @@
|
||||
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
|
||||
FG2706.ZCE,20260615,,1154.0,1169.0,1203.0,1165.0,1200.0,1193.0,46.0,39.0,680.0,1622.35,512.0,,
|
||||
FG2706.ZCE,20260616,1200.0,1193.0,1195.0,1205.0,1187.0,1191.0,1194.0,-2.0,1.0,567.0,1354.43,610.0,98.0,
|
||||
FG2706.ZCE,20260617,1191.0,1194.0,1189.0,1199.0,1183.0,1183.0,1191.0,-11.0,-3.0,370.0,881.14,772.0,162.0,
|
||||
FG2706.ZCE,20260618,1183.0,1191.0,1182.0,1183.0,1167.0,1169.0,1176.0,-22.0,-15.0,828.0,1946.89,1032.0,260.0,
|
||||
FG2706.ZCE,20260622,1169.0,1176.0,1172.0,1173.0,1165.0,1168.0,1168.0,-8.0,-8.0,523.0,1221.46,1290.0,258.0,
|
||||
FG2706.ZCE,20260623,1168.0,1168.0,1166.0,1166.0,1156.0,1159.0,1160.0,-9.0,-8.0,562.0,1304.14,1407.0,117.0,
|
||||
FG2706.ZCE,20260624,1159.0,1160.0,1159.0,1173.0,1156.0,1161.0,1163.0,1.0,3.0,655.0,1523.68,1672.0,265.0,
|
||||
FG2706.ZCE,20260625,1161.0,1163.0,1163.0,1168.0,1158.0,1161.0,1164.0,-2.0,1.0,583.0,1356.69,1828.0,156.0,
|
||||
FG2706.ZCE,20260626,1161.0,1164.0,1160.0,1164.0,1150.0,1155.0,1158.0,-9.0,-6.0,482.0,1115.89,1802.0,-26.0,
|
||||
FG2706.ZCE,20260629,1155.0,1158.0,1157.0,1162.0,1154.0,1162.0,1159.0,4.0,1.0,621.0,1439.08,1890.0,88.0,
|
||||
FG2706.ZCE,20260630,1162.0,1159.0,1162.0,1163.0,1154.0,1157.0,1157.0,-2.0,-2.0,489.0,1131.32,1900.0,10.0,
|
||||
FG2706.ZCE,20260701,1157.0,1157.0,1157.0,1157.0,1148.0,1152.0,1152.0,-5.0,-5.0,685.0,1578.73,2058.0,158.0,
|
||||
FG2706.ZCE,20260702,1152.0,1152.0,1151.0,1155.0,1148.0,1151.0,1150.0,-1.0,-2.0,814.0,1872.76,2228.0,170.0,
|
||||
FG2706.ZCE,20260703,1151.0,1150.0,1152.0,1164.0,1150.0,1160.0,1157.0,10.0,7.0,900.0,2083.48,2339.0,111.0,
|
||||
FG2706.ZCE,20260706,1160.0,1157.0,1163.0,1167.0,1155.0,1156.0,1162.0,-1.0,5.0,709.0,1648.22,2281.0,-58.0,
|
||||
FG2706.ZCE,20260707,1156.0,1162.0,1155.0,1155.0,1143.0,1143.0,1148.0,-19.0,-14.0,862.0,1978.72,2411.0,130.0,
|
||||
FG2706.ZCE,20260708,1143.0,1148.0,1141.0,1149.0,1138.0,1147.0,1144.0,-1.0,-4.0,788.0,1803.32,2413.0,2.0,
|
||||
FG2706.ZCE,20260709,1147.0,1144.0,1147.0,1147.0,1138.0,1140.0,1141.0,-4.0,-3.0,743.0,1695.53,2463.0,50.0,
|
||||
FG2706.ZCE,20260710,1140.0,1141.0,1141.0,1151.0,1139.0,1143.0,1145.0,2.0,4.0,693.0,1587.27,2564.0,101.0,
|
||||
FG2706.ZCE,20260713,1143.0,1145.0,1145.0,1145.0,1131.0,1131.0,1141.0,-14.0,-4.0,1814.0,4140.05,3079.0,515.0,
|
||||
FG2706.ZCE,20260714,1131.0,1141.0,1133.0,1135.0,1128.0,1133.0,1132.0,-8.0,-9.0,684.0,1548.91,3329.0,250.0,
|
||||
FG2706.ZCE,20260715,1133.0,1132.0,1132.0,1134.0,1125.0,1125.0,1129.0,-7.0,-3.0,809.0,1826.94,3384.0,55.0,
|
||||
FG2706.ZCE,20260716,1125.0,1129.0,1127.0,1128.0,1110.0,1112.0,1117.0,-17.0,-12.0,1377.0,3077.05,3519.0,135.0,
|
||||
FG2706.ZCE,20260717,1112.0,1117.0,1110.0,1111.0,1083.0,1083.0,1101.0,-34.0,-16.0,2235.0,4919.6,3895.0,376.0,
|
||||
|
@@ -0,0 +1,4 @@
|
||||
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
|
||||
FG2707.ZCE,20260715,,1132.0,1112.0,1130.0,1110.0,1117.0,1119.0,-15.0,-13.0,271.0,606.35,163.0,,
|
||||
FG2707.ZCE,20260716,1117.0,1119.0,1052.0,1120.0,1052.0,1103.0,1109.0,-16.0,-10.0,359.0,796.32,295.0,132.0,
|
||||
FG2707.ZCE,20260717,1103.0,1109.0,1101.0,1103.0,1078.0,1078.0,1091.0,-31.0,-18.0,586.0,1278.18,474.0,179.0,
|
||||
|
@@ -0,0 +1,90 @@
|
||||
import csv
|
||||
import os
|
||||
import time
|
||||
from datetime import datetime
|
||||
|
||||
import requests
|
||||
|
||||
TOKEN = "76efd8465f9f2591aa42a385268e06acf6b80b7a15be2267ad2281b7"
|
||||
API_URL = "https://api.tushare.pro"
|
||||
DATA_DIR = os.path.join(os.path.dirname(__file__), "data")
|
||||
|
||||
FUT_DAILY_FIELDS = [
|
||||
"ts_code", "trade_date", "pre_close", "pre_settle",
|
||||
"open", "high", "low", "close", "settle",
|
||||
"change1", "change2", "vol", "amount", "oi", "oi_chg",
|
||||
"delv_settle",
|
||||
]
|
||||
|
||||
|
||||
def tushare_query(api_name, params=None, fields=None):
|
||||
req = {"api_name": api_name, "token": TOKEN}
|
||||
if params:
|
||||
req["params"] = params
|
||||
if fields:
|
||||
req["fields"] = fields
|
||||
|
||||
resp = requests.post(API_URL, json=req)
|
||||
data = resp.json()
|
||||
|
||||
if data["code"] != 0:
|
||||
raise Exception(f"API error ({data['code']}): {data['msg']}")
|
||||
|
||||
fields_list = data["data"]["fields"]
|
||||
items = data["data"]["items"]
|
||||
return [dict(zip(fields_list, item)) for item in items]
|
||||
|
||||
|
||||
def get_active_contracts(exchange, fut_code):
|
||||
"""获取指定交易所、品种仍在交易的合约列表"""
|
||||
contracts = tushare_query(
|
||||
"fut_basic",
|
||||
params={"exchange": exchange, "fut_code": fut_code, "fut_type": "1"},
|
||||
fields="ts_code,symbol,name,list_date,delist_date",
|
||||
)
|
||||
today = datetime.now().strftime("%Y%m%d")
|
||||
return [c for c in contracts if not c.get("delist_date") or c["delist_date"] > today]
|
||||
|
||||
|
||||
def save_contract_csv(fut_code, contracts):
|
||||
"""对每个活跃合约拉取日线行情并写入 data/{fut_code}/{code}.csv"""
|
||||
out_dir = os.path.join(DATA_DIR, fut_code)
|
||||
os.makedirs(out_dir, exist_ok=True)
|
||||
|
||||
for c in contracts:
|
||||
ts_code = c["ts_code"] # e.g. FG2609.ZCE
|
||||
csv_name = ts_code.split(".")[0] + ".csv" # FG2609.csv
|
||||
csv_path = os.path.join(out_dir, csv_name)
|
||||
|
||||
rows = tushare_query(
|
||||
"fut_daily",
|
||||
params={"ts_code": ts_code},
|
||||
fields=",".join(FUT_DAILY_FIELDS),
|
||||
)
|
||||
if not rows:
|
||||
print(f" {csv_name:12s} 无数据，跳过")
|
||||
continue
|
||||
|
||||
rows.sort(key=lambda r: r["trade_date"])
|
||||
|
||||
with open(csv_path, "w", newline="") as f:
|
||||
w = csv.DictWriter(f, fieldnames=FUT_DAILY_FIELDS)
|
||||
w.writeheader()
|
||||
w.writerows(rows)
|
||||
|
||||
print(f" {csv_name:12s} {len(rows)} 条记录 ({rows[0]['trade_date']} ~ {rows[-1]['trade_date']})")
|
||||
|
||||
time.sleep(0.3) # tushare 频率限制
|
||||
|
||||
|
||||
if __name__ == "__main__":
|
||||
contracts = get_active_contracts("CZCE", "FG")
|
||||
print(f"活跃玻璃合约共 {len(contracts)} 个:")
|
||||
|
||||
for c in contracts:
|
||||
code = c["ts_code"].split(".")[0]
|
||||
print(f" {code:8s} 上市:{c['list_date']} 退市:{c.get('delist_date','-')}")
|
||||
|
||||
print("\n拉取日线行情...")
|
||||
save_contract_csv("FG", contracts)
|
||||
print("完成")
|
||||
Reference in New Issue
Block a user