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

补充已退市合约数据和数据库同步功能

Browse Source 
- 拉取 FG2601-FG2607 已退市合约的完整日线行情
- 新增 SQLite 入库逻辑，支持 daily 和 contracts 两张表
- 更新 README 数据字典和数据库说明
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
This commit is contained in:
fish
2026-07-18 15:52:50 +08:00
parent e4d358ccec
commit ec7571fecd
9 changed files with 1830 additions and 2 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG2602.csv
+246
View File
@@ -0,0 +1,246 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2602.ZCE,20250219,,1371.0,1405.0,1414.0,1395.0,1410.0,1407.0,39.0,36.0,21.0,59.09,14.0,,
FG2602.ZCE,20250220,1410.0,1407.0,1396.0,1439.0,1396.0,1420.0,1414.0,13.0,7.0,33.0,93.32,34.0,20.0,
FG2602.ZCE,20250221,1420.0,1414.0,1427.0,1427.0,1410.0,1416.0,1419.0,2.0,5.0,25.0,70.97,45.0,11.0,
FG2602.ZCE,20250224,1416.0,1419.0,1412.0,1419.0,1410.0,1416.0,1415.0,-3.0,-4.0,11.0,31.13,46.0,1.0,
FG2602.ZCE,20250225,1416.0,1415.0,1413.0,1414.0,1400.0,1400.0,1407.0,-15.0,-8.0,36.0,101.32,41.0,-5.0,
FG2602.ZCE,20250226,1400.0,1407.0,1405.0,1415.0,1404.0,1405.0,1409.0,-2.0,2.0,57.0,160.6,75.0,34.0,
FG2602.ZCE,20250227,1405.0,1409.0,1402.0,1421.0,1402.0,1421.0,1412.0,12.0,3.0,36.0,101.69,63.0,-12.0,
FG2602.ZCE,20250228,1421.0,1412.0,1422.0,1422.0,1406.0,1415.0,1412.0,3.0,0.0,63.0,177.87,96.0,33.0,
FG2602.ZCE,20250303,1415.0,1412.0,1420.0,1421.0,1399.0,1405.0,1407.0,-7.0,-5.0,47.0,132.23,103.0,7.0,
FG2602.ZCE,20250304,1405.0,1407.0,1406.0,1414.0,1393.0,1407.0,1404.0,0.0,-3.0,30.0,84.25,116.0,13.0,
FG2602.ZCE,20250305,1407.0,1404.0,1398.0,1411.0,1376.0,1384.0,1390.0,-20.0,-14.0,96.0,266.97,144.0,28.0,
FG2602.ZCE,20250306,1384.0,1390.0,1370.0,1380.0,1370.0,1375.0,1374.0,-15.0,-16.0,64.0,175.82,173.0,29.0,
FG2602.ZCE,20250307,1375.0,1374.0,1376.0,1380.0,1360.0,1361.0,1368.0,-13.0,-6.0,78.0,213.46,183.0,10.0,
FG2602.ZCE,20250310,1361.0,1368.0,1360.0,1362.0,1337.0,1338.0,1348.0,-30.0,-20.0,180.0,485.16,222.0,39.0,
FG2602.ZCE,20250311,1338.0,1348.0,1335.0,1344.0,1332.0,1338.0,1336.0,-10.0,-12.0,80.0,213.78,249.0,27.0,
FG2602.ZCE,20250312,1338.0,1336.0,1345.0,1348.0,1324.0,1324.0,1336.0,-12.0,0.0,83.0,221.75,260.0,11.0,
FG2602.ZCE,20250313,1324.0,1336.0,1330.0,1345.0,1315.0,1328.0,1324.0,-8.0,-12.0,120.0,317.81,265.0,5.0,
FG2602.ZCE,20250314,1328.0,1324.0,1321.0,1341.0,1318.0,1338.0,1328.0,14.0,4.0,66.0,175.24,269.0,4.0,
FG2602.ZCE,20250317,1338.0,1328.0,1336.0,1355.0,1324.0,1325.0,1335.0,-3.0,7.0,129.0,344.47,293.0,24.0,
FG2602.ZCE,20250318,1325.0,1335.0,1332.0,1335.0,1317.0,1320.0,1330.0,-15.0,-5.0,103.0,273.89,321.0,28.0,
FG2602.ZCE,20250319,1320.0,1330.0,1317.0,1325.0,1312.0,1322.0,1318.0,-8.0,-12.0,119.0,313.66,327.0,6.0,
FG2602.ZCE,20250320,1322.0,1318.0,1317.0,1324.0,1311.0,1317.0,1316.0,-1.0,-2.0,46.0,121.1,331.0,4.0,
FG2602.ZCE,20250321,1317.0,1316.0,1317.0,1320.0,1303.0,1310.0,1310.0,-6.0,-6.0,69.0,180.8,321.0,-10.0,
FG2602.ZCE,20250324,1310.0,1310.0,1309.0,1356.0,1306.0,1347.0,1337.0,37.0,27.0,235.0,628.61,377.0,56.0,
FG2602.ZCE,20250325,1347.0,1337.0,1350.0,1360.0,1338.0,1345.0,1345.0,8.0,8.0,175.0,470.7,467.0,90.0,
FG2602.ZCE,20250326,1345.0,1345.0,1337.0,1340.0,1322.0,1329.0,1335.0,-16.0,-10.0,99.0,264.25,461.0,-6.0,
FG2602.ZCE,20250327,1329.0,1335.0,1330.0,1339.0,1325.0,1333.0,1334.0,-2.0,-1.0,112.0,298.81,489.0,28.0,
FG2602.ZCE,20250328,1333.0,1334.0,1328.0,1332.0,1322.0,1326.0,1328.0,-8.0,-6.0,96.0,255.01,511.0,22.0,
FG2602.ZCE,20250331,1326.0,1328.0,1326.0,1326.0,1300.0,1301.0,1309.0,-27.0,-19.0,290.0,759.25,401.0,-110.0,
FG2602.ZCE,20250401,1301.0,1309.0,1307.0,1313.0,1288.0,1306.0,1301.0,-3.0,-8.0,262.0,681.73,358.0,-43.0,
FG2602.ZCE,20250402,1306.0,1301.0,1309.0,1309.0,1292.0,1302.0,1299.0,1.0,-2.0,156.0,405.32,351.0,-7.0,
FG2602.ZCE,20250403,1302.0,1299.0,1303.0,1305.0,1285.0,1296.0,1297.0,-3.0,-2.0,111.0,287.86,344.0,-7.0,
FG2602.ZCE,20250407,1296.0,1297.0,1276.0,1280.0,1248.0,1269.0,1265.0,-28.0,-32.0,290.0,733.88,358.0,14.0,
FG2602.ZCE,20250408,1269.0,1265.0,1272.0,1286.0,1254.0,1256.0,1268.0,-9.0,3.0,224.0,567.85,369.0,11.0,
FG2602.ZCE,20250409,1256.0,1268.0,1259.0,1261.0,1226.0,1248.0,1241.0,-20.0,-27.0,402.0,997.43,387.0,18.0,
FG2602.ZCE,20250410,1248.0,1241.0,1245.0,1283.0,1240.0,1260.0,1263.0,19.0,22.0,253.0,639.26,381.0,-6.0,
FG2602.ZCE,20250411,1260.0,1263.0,1258.0,1263.0,1250.0,1261.0,1258.0,-2.0,-5.0,91.0,228.95,395.0,14.0,
FG2602.ZCE,20250414,1261.0,1258.0,1258.0,1269.0,1257.0,1263.0,1263.0,5.0,5.0,99.0,250.08,411.0,16.0,
FG2602.ZCE,20250415,1263.0,1263.0,1258.0,1261.0,1236.0,1246.0,1248.0,-17.0,-15.0,182.0,454.16,411.0,0.0,
FG2602.ZCE,20250416,1246.0,1248.0,1245.0,1248.0,1235.0,1244.0,1241.0,-4.0,-7.0,75.0,186.22,412.0,1.0,
FG2602.ZCE,20250417,1244.0,1241.0,1241.0,1244.0,1227.0,1229.0,1234.0,-12.0,-7.0,97.0,239.45,403.0,-9.0,
FG2602.ZCE,20250418,1229.0,1234.0,1224.0,1225.0,1188.0,1191.0,1204.0,-43.0,-30.0,279.0,671.58,452.0,49.0,
FG2602.ZCE,20250421,1191.0,1204.0,1193.0,1206.0,1182.0,1199.0,1190.0,-5.0,-14.0,216.0,514.26,398.0,-54.0,
FG2602.ZCE,20250422,1199.0,1190.0,1203.0,1203.0,1185.0,1188.0,1194.0,-2.0,4.0,75.0,179.03,414.0,16.0,
FG2602.ZCE,20250423,1188.0,1194.0,1191.0,1214.0,1191.0,1212.0,1203.0,18.0,9.0,183.0,440.35,394.0,-20.0,
FG2602.ZCE,20250424,1212.0,1203.0,1209.0,1209.0,1192.0,1198.0,1199.0,-5.0,-4.0,77.0,184.64,407.0,13.0,
FG2602.ZCE,20250425,1198.0,1199.0,1193.0,1200.0,1186.0,1190.0,1190.0,-9.0,-9.0,103.0,245.12,422.0,15.0,
FG2602.ZCE,20250428,1190.0,1190.0,1193.0,1210.0,1191.0,1195.0,1199.0,5.0,9.0,91.0,218.29,411.0,-11.0,
FG2602.ZCE,20250429,1195.0,1199.0,1199.0,1201.0,1180.0,1186.0,1190.0,-13.0,-9.0,55.0,130.92,404.0,-7.0,
FG2602.ZCE,20250430,1186.0,1190.0,1181.0,1185.0,1159.0,1164.0,1170.0,-26.0,-20.0,159.0,371.96,430.0,26.0,
FG2602.ZCE,20250506,1164.0,1170.0,1164.0,1167.0,1147.0,1148.0,1153.0,-22.0,-17.0,92.0,212.1,461.0,31.0,
FG2602.ZCE,20250507,1148.0,1153.0,1159.0,1168.0,1148.0,1151.0,1156.0,-2.0,3.0,72.0,166.44,488.0,27.0,
FG2602.ZCE,20250508,1151.0,1156.0,1146.0,1146.0,1127.0,1139.0,1136.0,-17.0,-20.0,156.0,354.47,514.0,26.0,
FG2602.ZCE,20250509,1139.0,1136.0,1134.0,1135.0,1114.0,1114.0,1124.0,-22.0,-12.0,150.0,337.19,579.0,65.0,
FG2602.ZCE,20250512,1114.0,1124.0,1116.0,1126.0,1102.0,1120.0,1111.0,-4.0,-13.0,190.0,422.26,616.0,37.0,
FG2602.ZCE,20250513,1120.0,1111.0,1123.0,1134.0,1098.0,1100.0,1113.0,-11.0,2.0,168.0,374.04,656.0,40.0,
FG2602.ZCE,20250514,1100.0,1113.0,1098.0,1135.0,1094.0,1135.0,1122.0,22.0,9.0,214.0,480.04,563.0,-93.0,
FG2602.ZCE,20250515,1135.0,1122.0,1129.0,1134.0,1116.0,1124.0,1121.0,2.0,-1.0,134.0,300.48,646.0,83.0,
FG2602.ZCE,20250516,1124.0,1121.0,1117.0,1119.0,1100.0,1101.0,1106.0,-20.0,-15.0,330.0,730.16,800.0,154.0,
FG2602.ZCE,20250519,1101.0,1106.0,1106.0,1121.0,1106.0,1112.0,1112.0,6.0,6.0,154.0,342.59,801.0,1.0,
FG2602.ZCE,20250520,1112.0,1112.0,1109.0,1125.0,1108.0,1115.0,1117.0,3.0,5.0,126.0,281.53,775.0,-26.0,
FG2602.ZCE,20250521,1115.0,1117.0,1114.0,1127.0,1110.0,1127.0,1119.0,10.0,2.0,125.0,279.72,728.0,-47.0,
FG2602.ZCE,20250522,1127.0,1119.0,1125.0,1128.0,1104.0,1114.0,1114.0,-5.0,-5.0,86.0,191.65,728.0,0.0,
FG2602.ZCE,20250523,1114.0,1114.0,1107.0,1114.0,1096.0,1096.0,1103.0,-18.0,-11.0,127.0,280.22,777.0,49.0,
FG2602.ZCE,20250526,1096.0,1103.0,1101.0,1127.0,1100.0,1116.0,1116.0,13.0,13.0,182.0,406.15,771.0,-6.0,
FG2602.ZCE,20250527,1116.0,1116.0,1118.0,1135.0,1108.0,1122.0,1120.0,6.0,4.0,242.0,542.3,699.0,-72.0,
FG2602.ZCE,20250528,1122.0,1120.0,1118.0,1122.0,1101.0,1106.0,1117.0,-14.0,-3.0,642.0,1434.37,1248.0,549.0,
FG2602.ZCE,20250529,1106.0,1117.0,1102.0,1107.0,1080.0,1086.0,1091.0,-31.0,-26.0,280.0,610.9,1277.0,29.0,
FG2602.ZCE,20250530,1086.0,1091.0,1088.0,1089.0,1073.0,1082.0,1080.0,-9.0,-11.0,128.0,276.6,1284.0,7.0,
FG2602.ZCE,20250603,1082.0,1080.0,1073.0,1073.0,1051.0,1051.0,1060.0,-29.0,-20.0,122.0,258.59,1332.0,48.0,
FG2602.ZCE,20250604,1051.0,1060.0,1049.0,1087.0,1049.0,1079.0,1069.0,19.0,9.0,243.0,519.3,1289.0,-43.0,
FG2602.ZCE,20250605,1079.0,1069.0,1073.0,1075.0,1052.0,1057.0,1061.0,-12.0,-8.0,128.0,271.56,1337.0,48.0,
FG2602.ZCE,20250606,1057.0,1061.0,1075.0,1100.0,1069.0,1092.0,1089.0,31.0,28.0,316.0,688.24,1265.0,-72.0,
FG2602.ZCE,20250609,1092.0,1089.0,1087.0,1108.0,1082.0,1102.0,1096.0,13.0,7.0,254.0,556.98,1287.0,22.0,
FG2602.ZCE,20250610,1102.0,1096.0,1092.0,1100.0,1083.0,1091.0,1093.0,-5.0,-3.0,187.0,408.75,1235.0,-52.0,
FG2602.ZCE,20250611,1091.0,1093.0,1093.0,1094.0,1085.0,1092.0,1091.0,-1.0,-2.0,105.0,229.05,1218.0,-17.0,
FG2602.ZCE,20250612,1092.0,1091.0,1092.0,1093.0,1073.0,1077.0,1085.0,-14.0,-6.0,114.0,247.38,1148.0,-70.0,
FG2602.ZCE,20250613,1077.0,1085.0,1072.0,1083.0,1065.0,1069.0,1071.0,-16.0,-14.0,141.0,301.95,1124.0,-24.0,
FG2602.ZCE,20250616,1069.0,1071.0,1066.0,1079.0,1066.0,1075.0,1071.0,4.0,0.0,63.0,134.98,1131.0,7.0,
FG2602.ZCE,20250617,1075.0,1071.0,1074.0,1076.0,1062.0,1069.0,1068.0,-2.0,-3.0,115.0,245.73,1170.0,39.0,
FG2602.ZCE,20250618,1069.0,1068.0,1068.0,1077.0,1068.0,1074.0,1073.0,6.0,5.0,68.0,145.89,1159.0,-11.0,
FG2602.ZCE,20250619,1074.0,1073.0,1073.0,1096.0,1073.0,1091.0,1086.0,18.0,13.0,104.0,225.88,1146.0,-13.0,
FG2602.ZCE,20250620,1091.0,1086.0,1093.0,1109.0,1083.0,1100.0,1101.0,14.0,15.0,137.0,301.63,1129.0,-17.0,
FG2602.ZCE,20250623,1100.0,1101.0,1097.0,1101.0,1088.0,1095.0,1095.0,-6.0,-6.0,59.0,129.19,1126.0,-3.0,
FG2602.ZCE,20250624,1095.0,1095.0,1095.0,1105.0,1094.0,1101.0,1100.0,6.0,5.0,92.0,202.45,1126.0,0.0,
FG2602.ZCE,20250625,1101.0,1100.0,1101.0,1102.0,1090.0,1099.0,1096.0,-1.0,-4.0,100.0,219.19,1142.0,16.0,
FG2602.ZCE,20250626,1099.0,1096.0,1097.0,1105.0,1094.0,1105.0,1101.0,9.0,5.0,129.0,283.98,1141.0,-1.0,
FG2602.ZCE,20250627,1105.0,1101.0,1104.0,1120.0,1098.0,1110.0,1110.0,9.0,9.0,231.0,512.93,1134.0,-7.0,
FG2602.ZCE,20250630,1110.0,1110.0,1088.0,1127.0,1085.0,1119.0,1121.0,9.0,11.0,344.0,771.21,1167.0,33.0,
FG2602.ZCE,20250701,1119.0,1121.0,1117.0,1117.0,1096.0,1098.0,1105.0,-23.0,-16.0,180.0,397.8,1216.0,49.0,
FG2602.ZCE,20250702,1098.0,1105.0,1103.0,1175.0,1103.0,1172.0,1144.0,67.0,39.0,979.0,2240.4,1542.0,326.0,
FG2602.ZCE,20250703,1172.0,1144.0,1172.0,1180.0,1146.0,1162.0,1163.0,18.0,19.0,446.0,1037.45,1546.0,4.0,
FG2602.ZCE,20250704,1162.0,1163.0,1157.0,1175.0,1154.0,1154.0,1161.0,-9.0,-2.0,370.0,859.29,1668.0,122.0,
FG2602.ZCE,20250707,1154.0,1161.0,1156.0,1163.0,1146.0,1154.0,1154.0,-7.0,-7.0,257.0,593.17,1694.0,26.0,
FG2602.ZCE,20250708,1154.0,1154.0,1153.0,1169.0,1151.0,1159.0,1160.0,5.0,6.0,167.0,387.35,1679.0,-15.0,
FG2602.ZCE,20250709,1159.0,1160.0,1166.0,1172.0,1156.0,1171.0,1164.0,11.0,4.0,169.0,393.4,1694.0,15.0,
FG2602.ZCE,20250710,1171.0,1164.0,1173.0,1223.0,1170.0,1210.0,1198.0,46.0,34.0,583.0,1397.34,1653.0,-41.0,
FG2602.ZCE,20250711,1210.0,1198.0,1217.0,1225.0,1204.0,1207.0,1215.0,9.0,17.0,230.0,558.96,1653.0,0.0,
FG2602.ZCE,20250714,1207.0,1215.0,1207.0,1235.0,1200.0,1234.0,1212.0,19.0,-3.0,163.0,395.0,1659.0,6.0,
FG2602.ZCE,20250715,1234.0,1212.0,1234.0,1235.0,1197.0,1213.0,1215.0,1.0,3.0,599.0,1455.01,1784.0,125.0,
FG2602.ZCE,20250716,1213.0,1215.0,1211.0,1216.0,1199.0,1206.0,1206.0,-9.0,-9.0,344.0,829.89,1801.0,17.0,
FG2602.ZCE,20250717,1206.0,1206.0,1205.0,1214.0,1202.0,1213.0,1209.0,7.0,3.0,562.0,1359.16,1741.0,-60.0,
FG2602.ZCE,20250718,1213.0,1209.0,1215.0,1233.0,1206.0,1212.0,1220.0,3.0,11.0,331.0,807.47,1769.0,28.0,
FG2602.ZCE,20250721,1212.0,1220.0,1216.0,1311.0,1216.0,1291.0,1273.0,71.0,53.0,1177.0,2996.86,1577.0,-192.0,
FG2602.ZCE,20250722,1291.0,1273.0,1291.0,1380.0,1289.0,1379.0,1339.0,106.0,66.0,1081.0,2894.4,1722.0,145.0,
FG2602.ZCE,20250723,1379.0,1339.0,1369.0,1392.0,1316.0,1350.0,1357.0,11.0,18.0,1220.0,3310.92,1802.0,80.0,
FG2602.ZCE,20250724,1350.0,1357.0,1355.0,1470.0,1335.0,1431.0,1389.0,74.0,32.0,2402.0,6671.91,2356.0,554.0,
FG2602.ZCE,20250725,1431.0,1389.0,1400.0,1468.0,1400.0,1453.0,1454.0,64.0,65.0,1059.0,3080.13,2342.0,-14.0,
FG2602.ZCE,20250728,1453.0,1454.0,1440.0,1440.0,1323.0,1323.0,1377.0,-131.0,-77.0,1762.0,4851.68,2260.0,-82.0,
FG2602.ZCE,20250729,1323.0,1377.0,1338.0,1351.0,1287.0,1348.0,1320.0,-29.0,-57.0,989.0,2611.75,2301.0,41.0,
FG2602.ZCE,20250730,1348.0,1320.0,1338.0,1418.0,1336.0,1356.0,1366.0,36.0,46.0,3141.0,8579.6,3651.0,1350.0,
FG2602.ZCE,20250731,1356.0,1366.0,1364.0,1364.0,1250.0,1266.0,1317.0,-100.0,-49.0,2129.0,5608.52,4471.0,820.0,
FG2602.ZCE,20250801,1266.0,1317.0,1270.0,1292.0,1246.0,1268.0,1268.0,-49.0,-49.0,1653.0,4190.96,4639.0,168.0,
FG2602.ZCE,20250804,1268.0,1268.0,1275.0,1281.0,1239.0,1270.0,1261.0,2.0,-7.0,1957.0,4936.81,4761.0,122.0,
FG2602.ZCE,20250805,1270.0,1261.0,1272.0,1299.0,1251.0,1280.0,1268.0,19.0,7.0,1607.0,4076.46,5295.0,534.0,
FG2602.ZCE,20250806,1280.0,1268.0,1274.0,1296.0,1262.0,1281.0,1279.0,13.0,11.0,756.0,1933.74,5368.0,73.0,
FG2602.ZCE,20250807,1281.0,1279.0,1284.0,1292.0,1258.0,1273.0,1273.0,-6.0,-6.0,616.0,1567.96,5411.0,43.0,
FG2602.ZCE,20250808,1273.0,1273.0,1267.0,1272.0,1237.0,1249.0,1254.0,-24.0,-19.0,462.0,1158.97,5394.0,-17.0,
FG2602.ZCE,20250811,1249.0,1254.0,1241.0,1279.0,1240.0,1271.0,1266.0,17.0,12.0,585.0,1481.09,5319.0,-75.0,
FG2602.ZCE,20250812,1271.0,1266.0,1232.0,1318.0,1232.0,1293.0,1276.0,27.0,10.0,1214.0,3098.06,5305.0,-14.0,
FG2602.ZCE,20250813,1293.0,1276.0,1292.0,1303.0,1263.0,1267.0,1290.0,-9.0,14.0,567.0,1462.67,5320.0,15.0,
FG2602.ZCE,20250814,1267.0,1290.0,1265.0,1283.0,1250.0,1273.0,1269.0,-17.0,-21.0,594.0,1507.63,5382.0,62.0,
FG2602.ZCE,20250815,1273.0,1269.0,1279.0,1293.0,1256.0,1265.0,1272.0,-4.0,3.0,514.0,1307.72,5363.0,-19.0,
FG2602.ZCE,20250818,1265.0,1272.0,1261.0,1290.0,1246.0,1266.0,1270.0,-6.0,-2.0,621.0,1577.29,5418.0,55.0,
FG2602.ZCE,20250819,1266.0,1270.0,1277.0,1289.0,1248.0,1252.0,1268.0,-18.0,-2.0,549.0,1392.41,5440.0,22.0,
FG2602.ZCE,20250820,1252.0,1268.0,1249.0,1249.0,1200.0,1214.0,1219.0,-54.0,-49.0,1048.0,2554.14,5572.0,132.0,
FG2602.ZCE,20250821,1214.0,1219.0,1219.0,1232.0,1206.0,1211.0,1220.0,-8.0,1.0,533.0,1300.5,5569.0,-3.0,
FG2602.ZCE,20250822,1211.0,1220.0,1214.0,1230.0,1214.0,1230.0,1221.0,10.0,1.0,408.0,996.05,5533.0,-36.0,
FG2602.ZCE,20250825,1230.0,1221.0,1236.0,1263.0,1231.0,1239.0,1245.0,18.0,24.0,1488.0,3703.95,5815.0,282.0,
FG2602.ZCE,20250826,1239.0,1245.0,1239.0,1243.0,1224.0,1225.0,1235.0,-20.0,-10.0,898.0,2217.61,5946.0,131.0,
FG2602.ZCE,20250827,1225.0,1235.0,1220.0,1238.0,1220.0,1226.0,1229.0,-9.0,-6.0,452.0,1110.8,5956.0,10.0,
FG2602.ZCE,20250828,1226.0,1229.0,1227.0,1227.0,1202.0,1223.0,1216.0,-6.0,-13.0,682.0,1658.85,6110.0,154.0,
FG2602.ZCE,20250829,1223.0,1216.0,1230.0,1237.0,1214.0,1233.0,1224.0,17.0,8.0,791.0,1935.82,6063.0,-47.0,
FG2602.ZCE,20250901,1233.0,1224.0,1224.0,1226.0,1176.0,1187.0,1195.0,-37.0,-29.0,5415.0,12944.8,7171.0,1108.0,
FG2602.ZCE,20250902,1187.0,1195.0,1187.0,1201.0,1183.0,1185.0,1191.0,-10.0,-4.0,6234.0,14851.55,7307.0,136.0,
FG2602.ZCE,20250903,1185.0,1191.0,1195.0,1203.0,1181.0,1186.0,1192.0,-5.0,1.0,8024.0,19134.58,7385.0,78.0,
FG2602.ZCE,20250904,1186.0,1192.0,1185.0,1198.0,1170.0,1190.0,1185.0,-2.0,-7.0,12911.0,30594.79,7583.0,198.0,
FG2602.ZCE,20250905,1190.0,1185.0,1192.0,1251.0,1187.0,1240.0,1216.0,55.0,31.0,13706.0,33346.18,7941.0,358.0,
FG2602.ZCE,20250908,1240.0,1216.0,1236.0,1267.0,1218.0,1252.0,1237.0,36.0,21.0,11732.0,29027.8,8263.0,322.0,
FG2602.ZCE,20250909,1252.0,1237.0,1252.0,1260.0,1235.0,1242.0,1248.0,5.0,11.0,11123.0,27773.82,8459.0,196.0,
FG2602.ZCE,20250910,1242.0,1248.0,1237.0,1243.0,1214.0,1232.0,1232.0,-16.0,-16.0,11579.0,28525.61,8565.0,106.0,
FG2602.ZCE,20250911,1232.0,1232.0,1235.0,1251.0,1226.0,1236.0,1235.0,4.0,3.0,11576.0,28597.32,8029.0,-536.0,
FG2602.ZCE,20250912,1236.0,1235.0,1235.0,1235.0,1215.0,1231.0,1226.0,-4.0,-9.0,12818.0,31425.24,8210.0,181.0,
FG2602.ZCE,20250915,1231.0,1226.0,1231.0,1264.0,1224.0,1255.0,1239.0,29.0,13.0,16643.0,41236.83,9086.0,876.0,
FG2602.ZCE,20250916,1255.0,1239.0,1268.0,1296.0,1268.0,1285.0,1285.0,46.0,46.0,20504.0,52701.41,8750.0,-336.0,
FG2602.ZCE,20250917,1285.0,1285.0,1289.0,1296.0,1273.0,1285.0,1283.0,0.0,-2.0,12795.0,32841.02,8441.0,-309.0,
FG2602.ZCE,20250918,1285.0,1283.0,1287.0,1290.0,1255.0,1261.0,1271.0,-22.0,-12.0,15450.0,39262.3,8712.0,271.0,
FG2602.ZCE,20250919,1261.0,1271.0,1259.0,1279.0,1254.0,1272.0,1268.0,1.0,-3.0,12243.0,31046.93,8342.0,-370.0,
FG2602.ZCE,20250922,1272.0,1268.0,1276.0,1285.0,1248.0,1258.0,1263.0,-10.0,-5.0,29291.0,73961.48,8398.0,56.0,
FG2602.ZCE,20250923,1258.0,1263.0,1248.0,1254.0,1230.0,1245.0,1240.0,-18.0,-23.0,31093.0,77124.71,8195.0,-203.0,
FG2602.ZCE,20250924,1245.0,1240.0,1247.0,1326.0,1244.0,1289.0,1274.0,49.0,34.0,46460.0,118405.4,8854.0,659.0,
FG2602.ZCE,20250925,1289.0,1274.0,1298.0,1331.0,1288.0,1321.0,1308.0,47.0,34.0,43496.0,113762.92,9398.0,544.0,
FG2602.ZCE,20250926,1321.0,1308.0,1319.0,1320.0,1295.0,1307.0,1310.0,-1.0,2.0,25557.0,66962.99,8997.0,-401.0,
FG2602.ZCE,20250929,1307.0,1310.0,1304.0,1306.0,1270.0,1284.0,1285.0,-26.0,-25.0,17603.0,45248.1,8864.0,-133.0,
FG2602.ZCE,20250930,1284.0,1285.0,1283.0,1300.0,1266.0,1268.0,1286.0,-17.0,1.0,10803.0,27781.12,10208.0,1344.0,
FG2602.ZCE,20251009,1268.0,1286.0,1274.0,1285.0,1255.0,1276.0,1272.0,-10.0,-14.0,11903.0,30274.5,16255.0,6047.0,
FG2602.ZCE,20251010,1276.0,1272.0,1285.0,1304.0,1263.0,1269.0,1282.0,-3.0,10.0,17807.0,45666.38,23893.0,7638.0,
FG2602.ZCE,20251013,1269.0,1282.0,1262.0,1276.0,1220.0,1239.0,1240.0,-43.0,-42.0,15821.0,39225.58,24784.0,891.0,
FG2602.ZCE,20251014,1239.0,1240.0,1251.0,1251.0,1197.0,1209.0,1210.0,-31.0,-30.0,16961.0,41054.25,26472.0,1688.0,
FG2602.ZCE,20251015,1209.0,1210.0,1207.0,1215.0,1193.0,1196.0,1203.0,-14.0,-7.0,12277.0,29526.72,26241.0,-231.0,
FG2602.ZCE,20251016,1196.0,1203.0,1206.0,1217.0,1193.0,1214.0,1204.0,11.0,1.0,15342.0,36946.81,27493.0,1252.0,
FG2602.ZCE,20251017,1214.0,1204.0,1213.0,1213.0,1160.0,1162.0,1184.0,-42.0,-20.0,29711.0,70352.69,29701.0,2208.0,
FG2602.ZCE,20251020,1162.0,1184.0,1166.0,1192.0,1155.0,1158.0,1173.0,-26.0,-11.0,25077.0,58829.7,29825.0,124.0,
FG2602.ZCE,20251021,1158.0,1173.0,1158.0,1171.0,1146.0,1159.0,1158.0,-14.0,-15.0,24727.0,57271.06,29541.0,-284.0,
FG2602.ZCE,20251022,1159.0,1158.0,1160.0,1169.0,1147.0,1164.0,1163.0,6.0,5.0,20929.0,48663.58,28708.0,-833.0,
FG2602.ZCE,20251023,1164.0,1163.0,1168.0,1186.0,1153.0,1178.0,1168.0,15.0,5.0,26090.0,60964.26,28115.0,-593.0,
FG2602.ZCE,20251024,1178.0,1168.0,1179.0,1183.0,1161.0,1164.0,1169.0,-4.0,1.0,25954.0,60690.94,28460.0,345.0,
FG2602.ZCE,20251027,1164.0,1169.0,1164.0,1178.0,1155.0,1170.0,1167.0,1.0,-2.0,23665.0,55229.22,27338.0,-1122.0,
FG2602.ZCE,20251028,1170.0,1167.0,1173.0,1196.0,1170.0,1188.0,1182.0,21.0,15.0,36076.0,85296.73,28309.0,971.0,
FG2602.ZCE,20251029,1188.0,1182.0,1183.0,1208.0,1183.0,1206.0,1200.0,24.0,18.0,43526.0,104469.46,25863.0,-2446.0,
FG2602.ZCE,20251030,1206.0,1200.0,1200.0,1200.0,1161.0,1170.0,1184.0,-30.0,-16.0,55144.0,130574.71,27765.0,1902.0,
FG2602.ZCE,20251031,1170.0,1184.0,1172.0,1182.0,1155.0,1159.0,1170.0,-25.0,-14.0,42749.0,100012.96,29863.0,2098.0,
FG2602.ZCE,20251103,1159.0,1170.0,1163.0,1198.0,1151.0,1168.0,1174.0,-2.0,4.0,42725.0,100278.87,33059.0,3196.0,
FG2602.ZCE,20251104,1168.0,1174.0,1167.0,1184.0,1161.0,1175.0,1174.0,1.0,0.0,25119.0,58992.5,29849.0,-3210.0,
FG2602.ZCE,20251105,1175.0,1174.0,1179.0,1190.0,1160.0,1166.0,1173.0,-8.0,-1.0,27424.0,64356.9,28760.0,-1089.0,
FG2602.ZCE,20251106,1166.0,1173.0,1168.0,1173.0,1148.0,1165.0,1160.0,-8.0,-13.0,35583.0,82567.73,29877.0,1117.0,
FG2602.ZCE,20251107,1165.0,1160.0,1164.0,1169.0,1155.0,1156.0,1162.0,-4.0,2.0,19982.0,46453.1,29722.0,-155.0,
FG2602.ZCE,20251110,1156.0,1162.0,1153.0,1158.0,1123.0,1137.0,1138.0,-25.0,-24.0,27651.0,62940.56,28870.0,-852.0,
FG2602.ZCE,20251111,1137.0,1138.0,1137.0,1139.0,1118.0,1119.0,1131.0,-19.0,-7.0,54329.0,122861.18,30624.0,1754.0,
FG2602.ZCE,20251112,1119.0,1131.0,1122.0,1128.0,1101.0,1107.0,1115.0,-24.0,-16.0,20329.0,45325.19,30219.0,-405.0,
FG2602.ZCE,20251113,1107.0,1115.0,1108.0,1117.0,1096.0,1112.0,1103.0,-3.0,-12.0,59870.0,132108.92,30973.0,754.0,
FG2602.ZCE,20251114,1112.0,1103.0,1109.0,1115.0,1092.0,1093.0,1103.0,-10.0,0.0,82047.0,180934.81,31171.0,198.0,
FG2602.ZCE,20251117,1093.0,1103.0,1096.0,1100.0,1079.0,1095.0,1089.0,-8.0,-14.0,103172.0,224796.86,31328.0,157.0,
FG2602.ZCE,20251118,1095.0,1089.0,1095.0,1098.0,1077.0,1079.0,1089.0,-10.0,0.0,53352.0,116233.16,32309.0,981.0,
FG2602.ZCE,20251119,1079.0,1089.0,1082.0,1084.0,1067.0,1071.0,1078.0,-18.0,-11.0,60866.0,131190.51,32651.0,342.0,
FG2602.ZCE,20251120,1071.0,1078.0,1065.0,1074.0,1027.0,1040.0,1056.0,-38.0,-22.0,110116.0,232577.74,37222.0,4571.0,
FG2602.ZCE,20251121,1040.0,1056.0,1044.0,1068.0,1025.0,1058.0,1046.0,2.0,-10.0,62468.0,130698.01,37118.0,-104.0,
FG2602.ZCE,20251124,1058.0,1046.0,1058.0,1091.0,1054.0,1083.0,1071.0,37.0,25.0,45531.0,97542.33,36978.0,-140.0,
FG2602.ZCE,20251125,1083.0,1071.0,1084.0,1098.0,1079.0,1083.0,1087.0,12.0,16.0,17732.0,38534.91,37031.0,53.0,
FG2602.ZCE,20251126,1083.0,1087.0,1085.0,1103.0,1075.0,1099.0,1090.0,12.0,3.0,20820.0,45393.99,37934.0,903.0,
FG2602.ZCE,20251127,1099.0,1090.0,1098.0,1102.0,1084.0,1094.0,1093.0,4.0,3.0,20279.0,44325.11,37794.0,-140.0,
FG2602.ZCE,20251128,1094.0,1093.0,1094.0,1112.0,1092.0,1105.0,1103.0,12.0,10.0,33708.0,74357.35,38993.0,1199.0,
FG2602.ZCE,20251201,1105.0,1103.0,1106.0,1109.0,1080.0,1085.0,1095.0,-18.0,-8.0,24868.0,54443.97,42037.0,3044.0,
FG2602.ZCE,20251202,1085.0,1095.0,1085.0,1098.0,1078.0,1083.0,1088.0,-12.0,-7.0,14716.0,32012.53,42939.0,902.0,
FG2602.ZCE,20251203,1083.0,1088.0,1084.0,1085.0,1061.0,1064.0,1069.0,-24.0,-19.0,21460.0,45865.22,43677.0,738.0,
FG2602.ZCE,20251204,1064.0,1069.0,1064.0,1066.0,1049.0,1061.0,1056.0,-8.0,-13.0,22174.0,46850.48,45533.0,1856.0,
FG2602.ZCE,20251205,1061.0,1056.0,1060.0,1068.0,1044.0,1045.0,1055.0,-11.0,-1.0,16634.0,35092.17,46023.0,490.0,
FG2602.ZCE,20251208,1045.0,1055.0,1045.0,1061.0,1041.0,1042.0,1050.0,-13.0,-5.0,20574.0,43218.76,46348.0,325.0,
FG2602.ZCE,20251209,1042.0,1050.0,1040.0,1044.0,1017.0,1021.0,1024.0,-29.0,-26.0,33852.0,69354.33,44743.0,-1605.0,
FG2602.ZCE,20251210,1021.0,1024.0,1023.0,1028.0,1003.0,1010.0,1012.0,-14.0,-12.0,32536.0,65863.5,43404.0,-1339.0,
FG2602.ZCE,20251211,1010.0,1012.0,1012.0,1021.0,998.0,1003.0,1011.0,-9.0,-1.0,23237.0,46999.29,43396.0,-8.0,
FG2602.ZCE,20251212,1003.0,1011.0,1000.0,1002.0,977.0,980.0,992.0,-31.0,-19.0,27380.0,54335.32,42463.0,-933.0,
FG2602.ZCE,20251215,980.0,992.0,980.0,1005.0,980.0,996.0,995.0,4.0,3.0,24184.0,48162.67,41896.0,-567.0,
FG2602.ZCE,20251216,996.0,995.0,992.0,1000.0,984.0,993.0,992.0,-2.0,-3.0,23196.0,46029.48,40639.0,-1257.0,
FG2602.ZCE,20251217,993.0,992.0,988.0,1005.0,987.0,998.0,996.0,6.0,4.0,29047.0,57885.0,41091.0,452.0,
FG2602.ZCE,20251218,998.0,996.0,1000.0,1022.0,996.0,1008.0,1010.0,12.0,14.0,47077.0,95123.9,38639.0,-2452.0,
FG2602.ZCE,20251219,1008.0,1010.0,1006.0,1006.0,985.0,993.0,995.0,-17.0,-15.0,28651.0,57092.71,38498.0,-141.0,
FG2602.ZCE,20251222,993.0,995.0,993.0,1000.0,969.0,975.0,980.0,-20.0,-15.0,36242.0,71052.13,42936.0,4438.0,
FG2602.ZCE,20251223,975.0,980.0,975.0,988.0,967.0,978.0,976.0,-2.0,-4.0,27468.0,53715.34,42453.0,-483.0,
FG2602.ZCE,20251224,978.0,976.0,978.0,997.0,975.0,987.0,988.0,11.0,12.0,37821.0,74710.09,35227.0,-7226.0,
FG2602.ZCE,20251225,987.0,988.0,988.0,993.0,979.0,984.0,987.0,-4.0,-1.0,21971.0,43367.66,34896.0,-331.0,
FG2602.ZCE,20251226,984.0,987.0,982.0,1005.0,970.0,994.0,986.0,7.0,-1.0,37906.0,74725.46,32549.0,-2347.0,
FG2602.ZCE,20251229,994.0,986.0,994.0,999.0,984.0,988.0,991.0,2.0,5.0,23495.0,46545.44,32378.0,-171.0,
FG2602.ZCE,20251230,988.0,991.0,989.0,1022.0,984.0,1010.0,1008.0,19.0,17.0,44287.0,89253.56,29713.0,-2665.0,
FG2602.ZCE,20251231,1010.0,1008.0,1014.0,1018.0,995.0,997.0,1004.0,-11.0,-4.0,47379.0,95133.42,29268.0,-445.0,
FG2602.ZCE,20260105,997.0,1004.0,1002.0,1010.0,995.0,998.0,1001.0,-6.0,-3.0,9658.0,19338.53,26941.0,-2327.0,
FG2602.ZCE,20260106,998.0,1001.0,1000.0,1005.0,990.0,1005.0,997.0,4.0,-4.0,10935.0,21801.87,24831.0,-2110.0,
FG2602.ZCE,20260107,1005.0,997.0,1008.0,1065.0,1006.0,1057.0,1038.0,60.0,41.0,38835.0,80600.1,22293.0,-2538.0,
FG2602.ZCE,20260108,1057.0,1038.0,1056.0,1074.0,1041.0,1069.0,1057.0,31.0,19.0,25116.0,53103.16,19218.0,-3075.0,
FG2602.ZCE,20260109,1069.0,1057.0,1069.0,1074.0,1042.0,1051.0,1052.0,-6.0,-5.0,14644.0,30799.37,18589.0,-629.0,
FG2602.ZCE,20260112,1051.0,1052.0,1054.0,1072.0,1030.0,1056.0,1042.0,4.0,-10.0,19103.0,39814.14,18190.0,-399.0,
FG2602.ZCE,20260113,1056.0,1042.0,1053.0,1055.0,1017.0,1019.0,1035.0,-23.0,-7.0,75456.0,155886.98,25324.0,7134.0,
FG2602.ZCE,20260114,1019.0,1035.0,1019.0,1019.0,988.0,1005.0,1008.0,-30.0,-27.0,16756.0,33768.79,14074.0,-11250.0,
FG2602.ZCE,20260115,1005.0,1008.0,1009.0,1009.0,991.0,992.0,997.0,-16.0,-11.0,4182.0,8339.94,11946.0,-2128.0,
FG2602.ZCE,20260116,992.0,997.0,995.0,1021.0,994.0,1005.0,1005.0,8.0,8.0,4086.0,8213.7,10561.0,-1385.0,
FG2602.ZCE,20260119,1005.0,1005.0,1003.0,1017.0,978.0,981.0,991.0,-24.0,-14.0,5286.0,10480.05,8870.0,-1691.0,
FG2602.ZCE,20260120,981.0,991.0,970.0,981.0,962.0,963.0,973.0,-28.0,-18.0,2637.0,5131.47,7655.0,-1215.0,
FG2602.ZCE,20260121,963.0,973.0,957.0,969.0,944.0,947.0,957.0,-26.0,-16.0,1864.0,3567.35,6902.0,-753.0,
FG2602.ZCE,20260122,947.0,957.0,949.0,965.0,947.0,963.0,958.0,6.0,1.0,961.0,1840.63,6420.0,-482.0,
FG2602.ZCE,20260123,963.0,958.0,959.0,978.0,957.0,973.0,969.0,15.0,11.0,1105.0,2141.16,6015.0,-405.0,
FG2602.ZCE,20260126,973.0,969.0,970.0,994.0,968.0,992.0,977.0,23.0,8.0,2123.0,4147.16,4725.0,-1290.0,
FG2602.ZCE,20260127,992.0,977.0,991.0,992.0,965.0,969.0,984.0,-8.0,7.0,2728.0,5366.15,2601.0,-2124.0,
FG2602.ZCE,20260128,969.0,984.0,968.0,979.0,959.0,973.0,972.0,-11.0,-12.0,773.0,1502.9,2264.0,-337.0,
FG2602.ZCE,20260129,973.0,972.0,971.0,996.0,967.0,989.0,980.0,17.0,8.0,1215.0,2382.3,1551.0,-713.0,
FG2602.ZCE,20260130,989.0,980.0,991.0,1005.0,953.0,955.0,978.0,-25.0,-2.0,1667.0,3260.83,1006.0,-545.0,
FG2602.ZCE,20260202,955.0,978.0,951.0,979.0,951.0,968.0,970.0,-10.0,-8.0,13.0,25.22,1000.0,-6.0,
FG2602.ZCE,20260203,968.0,970.0,979.0,982.0,974.0,974.0,977.0,4.0,7.0,20.0,39.09,1000.0,0.0,
FG2602.ZCE,20260204,974.0,977.0,984.0,1008.0,984.0,1007.0,993.0,30.0,16.0,59.0,117.12,1000.0,0.0,
FG2602.ZCE,20260205,1007.0,993.0,,,,993.0,993.0,0.0,0.0,0.0,0.0,1000.0,0.0,
FG2602.ZCE,20260206,993.0,993.0,993.0,993.0,984.0,984.0,986.0,-9.0,-7.0,11.0,21.7,1000.0,0.0,
FG2602.ZCE,20260209,984.0,986.0,983.0,988.0,972.0,987.0,981.0,1.0,-5.0,33.0,64.72,1000.0,0.0,
FG2602.ZCE,20260210,987.0,981.0,,,,981.0,981.0,0.0,0.0,0.0,0.0,1000.0,0.0,
FG2602.ZCE,20260211,981.0,981.0,983.0,986.0,979.0,986.0,985.0,5.0,4.0,14.0,27.57,1000.0,0.0,
FG2602.ZCE,20260212,986.0,985.0,972.0,978.0,969.0,972.0,973.0,-13.0,-12.0,15.0,29.2,1000.0,0.0,
FG2602.ZCE,20260213,972.0,973.0,973.0,973.0,956.0,959.0,958.0,-14.0,-15.0,144.0,275.98,0.0,-1000.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2602.ZCE 20250219 1371.0 1405.0 1414.0 1395.0 1410.0 1407.0 39.0 36.0 21.0 59.09 14.0
3 FG2602.ZCE 20250220 1410.0 1407.0 1396.0 1439.0 1396.0 1420.0 1414.0 13.0 7.0 33.0 93.32 34.0 20.0
4 FG2602.ZCE 20250221 1420.0 1414.0 1427.0 1427.0 1410.0 1416.0 1419.0 2.0 5.0 25.0 70.97 45.0 11.0
5 FG2602.ZCE 20250224 1416.0 1419.0 1412.0 1419.0 1410.0 1416.0 1415.0 -3.0 -4.0 11.0 31.13 46.0 1.0
6 FG2602.ZCE 20250225 1416.0 1415.0 1413.0 1414.0 1400.0 1400.0 1407.0 -15.0 -8.0 36.0 101.32 41.0 -5.0
7 FG2602.ZCE 20250226 1400.0 1407.0 1405.0 1415.0 1404.0 1405.0 1409.0 -2.0 2.0 57.0 160.6 75.0 34.0
8 FG2602.ZCE 20250227 1405.0 1409.0 1402.0 1421.0 1402.0 1421.0 1412.0 12.0 3.0 36.0 101.69 63.0 -12.0
9 FG2602.ZCE 20250228 1421.0 1412.0 1422.0 1422.0 1406.0 1415.0 1412.0 3.0 0.0 63.0 177.87 96.0 33.0
10 FG2602.ZCE 20250303 1415.0 1412.0 1420.0 1421.0 1399.0 1405.0 1407.0 -7.0 -5.0 47.0 132.23 103.0 7.0
11 FG2602.ZCE 20250304 1405.0 1407.0 1406.0 1414.0 1393.0 1407.0 1404.0 0.0 -3.0 30.0 84.25 116.0 13.0
12 FG2602.ZCE 20250305 1407.0 1404.0 1398.0 1411.0 1376.0 1384.0 1390.0 -20.0 -14.0 96.0 266.97 144.0 28.0
13 FG2602.ZCE 20250306 1384.0 1390.0 1370.0 1380.0 1370.0 1375.0 1374.0 -15.0 -16.0 64.0 175.82 173.0 29.0
14 FG2602.ZCE 20250307 1375.0 1374.0 1376.0 1380.0 1360.0 1361.0 1368.0 -13.0 -6.0 78.0 213.46 183.0 10.0
15 FG2602.ZCE 20250310 1361.0 1368.0 1360.0 1362.0 1337.0 1338.0 1348.0 -30.0 -20.0 180.0 485.16 222.0 39.0
16 FG2602.ZCE 20250311 1338.0 1348.0 1335.0 1344.0 1332.0 1338.0 1336.0 -10.0 -12.0 80.0 213.78 249.0 27.0
17 FG2602.ZCE 20250312 1338.0 1336.0 1345.0 1348.0 1324.0 1324.0 1336.0 -12.0 0.0 83.0 221.75 260.0 11.0
18 FG2602.ZCE 20250313 1324.0 1336.0 1330.0 1345.0 1315.0 1328.0 1324.0 -8.0 -12.0 120.0 317.81 265.0 5.0
19 FG2602.ZCE 20250314 1328.0 1324.0 1321.0 1341.0 1318.0 1338.0 1328.0 14.0 4.0 66.0 175.24 269.0 4.0
20 FG2602.ZCE 20250317 1338.0 1328.0 1336.0 1355.0 1324.0 1325.0 1335.0 -3.0 7.0 129.0 344.47 293.0 24.0
21 FG2602.ZCE 20250318 1325.0 1335.0 1332.0 1335.0 1317.0 1320.0 1330.0 -15.0 -5.0 103.0 273.89 321.0 28.0
22 FG2602.ZCE 20250319 1320.0 1330.0 1317.0 1325.0 1312.0 1322.0 1318.0 -8.0 -12.0 119.0 313.66 327.0 6.0
23 FG2602.ZCE 20250320 1322.0 1318.0 1317.0 1324.0 1311.0 1317.0 1316.0 -1.0 -2.0 46.0 121.1 331.0 4.0
24 FG2602.ZCE 20250321 1317.0 1316.0 1317.0 1320.0 1303.0 1310.0 1310.0 -6.0 -6.0 69.0 180.8 321.0 -10.0
25 FG2602.ZCE 20250324 1310.0 1310.0 1309.0 1356.0 1306.0 1347.0 1337.0 37.0 27.0 235.0 628.61 377.0 56.0
26 FG2602.ZCE 20250325 1347.0 1337.0 1350.0 1360.0 1338.0 1345.0 1345.0 8.0 8.0 175.0 470.7 467.0 90.0
27 FG2602.ZCE 20250326 1345.0 1345.0 1337.0 1340.0 1322.0 1329.0 1335.0 -16.0 -10.0 99.0 264.25 461.0 -6.0
28 FG2602.ZCE 20250327 1329.0 1335.0 1330.0 1339.0 1325.0 1333.0 1334.0 -2.0 -1.0 112.0 298.81 489.0 28.0
29 FG2602.ZCE 20250328 1333.0 1334.0 1328.0 1332.0 1322.0 1326.0 1328.0 -8.0 -6.0 96.0 255.01 511.0 22.0
30 FG2602.ZCE 20250331 1326.0 1328.0 1326.0 1326.0 1300.0 1301.0 1309.0 -27.0 -19.0 290.0 759.25 401.0 -110.0
31 FG2602.ZCE 20250401 1301.0 1309.0 1307.0 1313.0 1288.0 1306.0 1301.0 -3.0 -8.0 262.0 681.73 358.0 -43.0
32 FG2602.ZCE 20250402 1306.0 1301.0 1309.0 1309.0 1292.0 1302.0 1299.0 1.0 -2.0 156.0 405.32 351.0 -7.0
33 FG2602.ZCE 20250403 1302.0 1299.0 1303.0 1305.0 1285.0 1296.0 1297.0 -3.0 -2.0 111.0 287.86 344.0 -7.0
34 FG2602.ZCE 20250407 1296.0 1297.0 1276.0 1280.0 1248.0 1269.0 1265.0 -28.0 -32.0 290.0 733.88 358.0 14.0
35 FG2602.ZCE 20250408 1269.0 1265.0 1272.0 1286.0 1254.0 1256.0 1268.0 -9.0 3.0 224.0 567.85 369.0 11.0
36 FG2602.ZCE 20250409 1256.0 1268.0 1259.0 1261.0 1226.0 1248.0 1241.0 -20.0 -27.0 402.0 997.43 387.0 18.0
37 FG2602.ZCE 20250410 1248.0 1241.0 1245.0 1283.0 1240.0 1260.0 1263.0 19.0 22.0 253.0 639.26 381.0 -6.0
38 FG2602.ZCE 20250411 1260.0 1263.0 1258.0 1263.0 1250.0 1261.0 1258.0 -2.0 -5.0 91.0 228.95 395.0 14.0
39 FG2602.ZCE 20250414 1261.0 1258.0 1258.0 1269.0 1257.0 1263.0 1263.0 5.0 5.0 99.0 250.08 411.0 16.0
40 FG2602.ZCE 20250415 1263.0 1263.0 1258.0 1261.0 1236.0 1246.0 1248.0 -17.0 -15.0 182.0 454.16 411.0 0.0
41 FG2602.ZCE 20250416 1246.0 1248.0 1245.0 1248.0 1235.0 1244.0 1241.0 -4.0 -7.0 75.0 186.22 412.0 1.0
42 FG2602.ZCE 20250417 1244.0 1241.0 1241.0 1244.0 1227.0 1229.0 1234.0 -12.0 -7.0 97.0 239.45 403.0 -9.0
43 FG2602.ZCE 20250418 1229.0 1234.0 1224.0 1225.0 1188.0 1191.0 1204.0 -43.0 -30.0 279.0 671.58 452.0 49.0
44 FG2602.ZCE 20250421 1191.0 1204.0 1193.0 1206.0 1182.0 1199.0 1190.0 -5.0 -14.0 216.0 514.26 398.0 -54.0
45 FG2602.ZCE 20250422 1199.0 1190.0 1203.0 1203.0 1185.0 1188.0 1194.0 -2.0 4.0 75.0 179.03 414.0 16.0
46 FG2602.ZCE 20250423 1188.0 1194.0 1191.0 1214.0 1191.0 1212.0 1203.0 18.0 9.0 183.0 440.35 394.0 -20.0
47 FG2602.ZCE 20250424 1212.0 1203.0 1209.0 1209.0 1192.0 1198.0 1199.0 -5.0 -4.0 77.0 184.64 407.0 13.0
48 FG2602.ZCE 20250425 1198.0 1199.0 1193.0 1200.0 1186.0 1190.0 1190.0 -9.0 -9.0 103.0 245.12 422.0 15.0
49 FG2602.ZCE 20250428 1190.0 1190.0 1193.0 1210.0 1191.0 1195.0 1199.0 5.0 9.0 91.0 218.29 411.0 -11.0
50 FG2602.ZCE 20250429 1195.0 1199.0 1199.0 1201.0 1180.0 1186.0 1190.0 -13.0 -9.0 55.0 130.92 404.0 -7.0
51 FG2602.ZCE 20250430 1186.0 1190.0 1181.0 1185.0 1159.0 1164.0 1170.0 -26.0 -20.0 159.0 371.96 430.0 26.0
52 FG2602.ZCE 20250506 1164.0 1170.0 1164.0 1167.0 1147.0 1148.0 1153.0 -22.0 -17.0 92.0 212.1 461.0 31.0
53 FG2602.ZCE 20250507 1148.0 1153.0 1159.0 1168.0 1148.0 1151.0 1156.0 -2.0 3.0 72.0 166.44 488.0 27.0
54 FG2602.ZCE 20250508 1151.0 1156.0 1146.0 1146.0 1127.0 1139.0 1136.0 -17.0 -20.0 156.0 354.47 514.0 26.0
55 FG2602.ZCE 20250509 1139.0 1136.0 1134.0 1135.0 1114.0 1114.0 1124.0 -22.0 -12.0 150.0 337.19 579.0 65.0
56 FG2602.ZCE 20250512 1114.0 1124.0 1116.0 1126.0 1102.0 1120.0 1111.0 -4.0 -13.0 190.0 422.26 616.0 37.0
57 FG2602.ZCE 20250513 1120.0 1111.0 1123.0 1134.0 1098.0 1100.0 1113.0 -11.0 2.0 168.0 374.04 656.0 40.0
58 FG2602.ZCE 20250514 1100.0 1113.0 1098.0 1135.0 1094.0 1135.0 1122.0 22.0 9.0 214.0 480.04 563.0 -93.0
59 FG2602.ZCE 20250515 1135.0 1122.0 1129.0 1134.0 1116.0 1124.0 1121.0 2.0 -1.0 134.0 300.48 646.0 83.0
60 FG2602.ZCE 20250516 1124.0 1121.0 1117.0 1119.0 1100.0 1101.0 1106.0 -20.0 -15.0 330.0 730.16 800.0 154.0
61 FG2602.ZCE 20250519 1101.0 1106.0 1106.0 1121.0 1106.0 1112.0 1112.0 6.0 6.0 154.0 342.59 801.0 1.0
62 FG2602.ZCE 20250520 1112.0 1112.0 1109.0 1125.0 1108.0 1115.0 1117.0 3.0 5.0 126.0 281.53 775.0 -26.0
63 FG2602.ZCE 20250521 1115.0 1117.0 1114.0 1127.0 1110.0 1127.0 1119.0 10.0 2.0 125.0 279.72 728.0 -47.0
64 FG2602.ZCE 20250522 1127.0 1119.0 1125.0 1128.0 1104.0 1114.0 1114.0 -5.0 -5.0 86.0 191.65 728.0 0.0
65 FG2602.ZCE 20250523 1114.0 1114.0 1107.0 1114.0 1096.0 1096.0 1103.0 -18.0 -11.0 127.0 280.22 777.0 49.0
66 FG2602.ZCE 20250526 1096.0 1103.0 1101.0 1127.0 1100.0 1116.0 1116.0 13.0 13.0 182.0 406.15 771.0 -6.0
67 FG2602.ZCE 20250527 1116.0 1116.0 1118.0 1135.0 1108.0 1122.0 1120.0 6.0 4.0 242.0 542.3 699.0 -72.0
68 FG2602.ZCE 20250528 1122.0 1120.0 1118.0 1122.0 1101.0 1106.0 1117.0 -14.0 -3.0 642.0 1434.37 1248.0 549.0
69 FG2602.ZCE 20250529 1106.0 1117.0 1102.0 1107.0 1080.0 1086.0 1091.0 -31.0 -26.0 280.0 610.9 1277.0 29.0
70 FG2602.ZCE 20250530 1086.0 1091.0 1088.0 1089.0 1073.0 1082.0 1080.0 -9.0 -11.0 128.0 276.6 1284.0 7.0
71 FG2602.ZCE 20250603 1082.0 1080.0 1073.0 1073.0 1051.0 1051.0 1060.0 -29.0 -20.0 122.0 258.59 1332.0 48.0
72 FG2602.ZCE 20250604 1051.0 1060.0 1049.0 1087.0 1049.0 1079.0 1069.0 19.0 9.0 243.0 519.3 1289.0 -43.0
73 FG2602.ZCE 20250605 1079.0 1069.0 1073.0 1075.0 1052.0 1057.0 1061.0 -12.0 -8.0 128.0 271.56 1337.0 48.0
74 FG2602.ZCE 20250606 1057.0 1061.0 1075.0 1100.0 1069.0 1092.0 1089.0 31.0 28.0 316.0 688.24 1265.0 -72.0
75 FG2602.ZCE 20250609 1092.0 1089.0 1087.0 1108.0 1082.0 1102.0 1096.0 13.0 7.0 254.0 556.98 1287.0 22.0
76 FG2602.ZCE 20250610 1102.0 1096.0 1092.0 1100.0 1083.0 1091.0 1093.0 -5.0 -3.0 187.0 408.75 1235.0 -52.0
77 FG2602.ZCE 20250611 1091.0 1093.0 1093.0 1094.0 1085.0 1092.0 1091.0 -1.0 -2.0 105.0 229.05 1218.0 -17.0
78 FG2602.ZCE 20250612 1092.0 1091.0 1092.0 1093.0 1073.0 1077.0 1085.0 -14.0 -6.0 114.0 247.38 1148.0 -70.0
79 FG2602.ZCE 20250613 1077.0 1085.0 1072.0 1083.0 1065.0 1069.0 1071.0 -16.0 -14.0 141.0 301.95 1124.0 -24.0
80 FG2602.ZCE 20250616 1069.0 1071.0 1066.0 1079.0 1066.0 1075.0 1071.0 4.0 0.0 63.0 134.98 1131.0 7.0
81 FG2602.ZCE 20250617 1075.0 1071.0 1074.0 1076.0 1062.0 1069.0 1068.0 -2.0 -3.0 115.0 245.73 1170.0 39.0
82 FG2602.ZCE 20250618 1069.0 1068.0 1068.0 1077.0 1068.0 1074.0 1073.0 6.0 5.0 68.0 145.89 1159.0 -11.0
83 FG2602.ZCE 20250619 1074.0 1073.0 1073.0 1096.0 1073.0 1091.0 1086.0 18.0 13.0 104.0 225.88 1146.0 -13.0
84 FG2602.ZCE 20250620 1091.0 1086.0 1093.0 1109.0 1083.0 1100.0 1101.0 14.0 15.0 137.0 301.63 1129.0 -17.0
85 FG2602.ZCE 20250623 1100.0 1101.0 1097.0 1101.0 1088.0 1095.0 1095.0 -6.0 -6.0 59.0 129.19 1126.0 -3.0
86 FG2602.ZCE 20250624 1095.0 1095.0 1095.0 1105.0 1094.0 1101.0 1100.0 6.0 5.0 92.0 202.45 1126.0 0.0
87 FG2602.ZCE 20250625 1101.0 1100.0 1101.0 1102.0 1090.0 1099.0 1096.0 -1.0 -4.0 100.0 219.19 1142.0 16.0
88 FG2602.ZCE 20250626 1099.0 1096.0 1097.0 1105.0 1094.0 1105.0 1101.0 9.0 5.0 129.0 283.98 1141.0 -1.0
89 FG2602.ZCE 20250627 1105.0 1101.0 1104.0 1120.0 1098.0 1110.0 1110.0 9.0 9.0 231.0 512.93 1134.0 -7.0
90 FG2602.ZCE 20250630 1110.0 1110.0 1088.0 1127.0 1085.0 1119.0 1121.0 9.0 11.0 344.0 771.21 1167.0 33.0
91 FG2602.ZCE 20250701 1119.0 1121.0 1117.0 1117.0 1096.0 1098.0 1105.0 -23.0 -16.0 180.0 397.8 1216.0 49.0
92 FG2602.ZCE 20250702 1098.0 1105.0 1103.0 1175.0 1103.0 1172.0 1144.0 67.0 39.0 979.0 2240.4 1542.0 326.0
93 FG2602.ZCE 20250703 1172.0 1144.0 1172.0 1180.0 1146.0 1162.0 1163.0 18.0 19.0 446.0 1037.45 1546.0 4.0
94 FG2602.ZCE 20250704 1162.0 1163.0 1157.0 1175.0 1154.0 1154.0 1161.0 -9.0 -2.0 370.0 859.29 1668.0 122.0
95 FG2602.ZCE 20250707 1154.0 1161.0 1156.0 1163.0 1146.0 1154.0 1154.0 -7.0 -7.0 257.0 593.17 1694.0 26.0
96 FG2602.ZCE 20250708 1154.0 1154.0 1153.0 1169.0 1151.0 1159.0 1160.0 5.0 6.0 167.0 387.35 1679.0 -15.0
97 FG2602.ZCE 20250709 1159.0 1160.0 1166.0 1172.0 1156.0 1171.0 1164.0 11.0 4.0 169.0 393.4 1694.0 15.0
98 FG2602.ZCE 20250710 1171.0 1164.0 1173.0 1223.0 1170.0 1210.0 1198.0 46.0 34.0 583.0 1397.34 1653.0 -41.0
99 FG2602.ZCE 20250711 1210.0 1198.0 1217.0 1225.0 1204.0 1207.0 1215.0 9.0 17.0 230.0 558.96 1653.0 0.0
100 FG2602.ZCE 20250714 1207.0 1215.0 1207.0 1235.0 1200.0 1234.0 1212.0 19.0 -3.0 163.0 395.0 1659.0 6.0
101 FG2602.ZCE 20250715 1234.0 1212.0 1234.0 1235.0 1197.0 1213.0 1215.0 1.0 3.0 599.0 1455.01 1784.0 125.0
102 FG2602.ZCE 20250716 1213.0 1215.0 1211.0 1216.0 1199.0 1206.0 1206.0 -9.0 -9.0 344.0 829.89 1801.0 17.0
103 FG2602.ZCE 20250717 1206.0 1206.0 1205.0 1214.0 1202.0 1213.0 1209.0 7.0 3.0 562.0 1359.16 1741.0 -60.0
104 FG2602.ZCE 20250718 1213.0 1209.0 1215.0 1233.0 1206.0 1212.0 1220.0 3.0 11.0 331.0 807.47 1769.0 28.0
105 FG2602.ZCE 20250721 1212.0 1220.0 1216.0 1311.0 1216.0 1291.0 1273.0 71.0 53.0 1177.0 2996.86 1577.0 -192.0
106 FG2602.ZCE 20250722 1291.0 1273.0 1291.0 1380.0 1289.0 1379.0 1339.0 106.0 66.0 1081.0 2894.4 1722.0 145.0
107 FG2602.ZCE 20250723 1379.0 1339.0 1369.0 1392.0 1316.0 1350.0 1357.0 11.0 18.0 1220.0 3310.92 1802.0 80.0
108 FG2602.ZCE 20250724 1350.0 1357.0 1355.0 1470.0 1335.0 1431.0 1389.0 74.0 32.0 2402.0 6671.91 2356.0 554.0
109 FG2602.ZCE 20250725 1431.0 1389.0 1400.0 1468.0 1400.0 1453.0 1454.0 64.0 65.0 1059.0 3080.13 2342.0 -14.0
110 FG2602.ZCE 20250728 1453.0 1454.0 1440.0 1440.0 1323.0 1323.0 1377.0 -131.0 -77.0 1762.0 4851.68 2260.0 -82.0
111 FG2602.ZCE 20250729 1323.0 1377.0 1338.0 1351.0 1287.0 1348.0 1320.0 -29.0 -57.0 989.0 2611.75 2301.0 41.0
112 FG2602.ZCE 20250730 1348.0 1320.0 1338.0 1418.0 1336.0 1356.0 1366.0 36.0 46.0 3141.0 8579.6 3651.0 1350.0
113 FG2602.ZCE 20250731 1356.0 1366.0 1364.0 1364.0 1250.0 1266.0 1317.0 -100.0 -49.0 2129.0 5608.52 4471.0 820.0
114 FG2602.ZCE 20250801 1266.0 1317.0 1270.0 1292.0 1246.0 1268.0 1268.0 -49.0 -49.0 1653.0 4190.96 4639.0 168.0
115 FG2602.ZCE 20250804 1268.0 1268.0 1275.0 1281.0 1239.0 1270.0 1261.0 2.0 -7.0 1957.0 4936.81 4761.0 122.0
116 FG2602.ZCE 20250805 1270.0 1261.0 1272.0 1299.0 1251.0 1280.0 1268.0 19.0 7.0 1607.0 4076.46 5295.0 534.0
117 FG2602.ZCE 20250806 1280.0 1268.0 1274.0 1296.0 1262.0 1281.0 1279.0 13.0 11.0 756.0 1933.74 5368.0 73.0
118 FG2602.ZCE 20250807 1281.0 1279.0 1284.0 1292.0 1258.0 1273.0 1273.0 -6.0 -6.0 616.0 1567.96 5411.0 43.0
119 FG2602.ZCE 20250808 1273.0 1273.0 1267.0 1272.0 1237.0 1249.0 1254.0 -24.0 -19.0 462.0 1158.97 5394.0 -17.0
120 FG2602.ZCE 20250811 1249.0 1254.0 1241.0 1279.0 1240.0 1271.0 1266.0 17.0 12.0 585.0 1481.09 5319.0 -75.0
121 FG2602.ZCE 20250812 1271.0 1266.0 1232.0 1318.0 1232.0 1293.0 1276.0 27.0 10.0 1214.0 3098.06 5305.0 -14.0
122 FG2602.ZCE 20250813 1293.0 1276.0 1292.0 1303.0 1263.0 1267.0 1290.0 -9.0 14.0 567.0 1462.67 5320.0 15.0
123 FG2602.ZCE 20250814 1267.0 1290.0 1265.0 1283.0 1250.0 1273.0 1269.0 -17.0 -21.0 594.0 1507.63 5382.0 62.0
124 FG2602.ZCE 20250815 1273.0 1269.0 1279.0 1293.0 1256.0 1265.0 1272.0 -4.0 3.0 514.0 1307.72 5363.0 -19.0
125 FG2602.ZCE 20250818 1265.0 1272.0 1261.0 1290.0 1246.0 1266.0 1270.0 -6.0 -2.0 621.0 1577.29 5418.0 55.0
126 FG2602.ZCE 20250819 1266.0 1270.0 1277.0 1289.0 1248.0 1252.0 1268.0 -18.0 -2.0 549.0 1392.41 5440.0 22.0
127 FG2602.ZCE 20250820 1252.0 1268.0 1249.0 1249.0 1200.0 1214.0 1219.0 -54.0 -49.0 1048.0 2554.14 5572.0 132.0
128 FG2602.ZCE 20250821 1214.0 1219.0 1219.0 1232.0 1206.0 1211.0 1220.0 -8.0 1.0 533.0 1300.5 5569.0 -3.0
129 FG2602.ZCE 20250822 1211.0 1220.0 1214.0 1230.0 1214.0 1230.0 1221.0 10.0 1.0 408.0 996.05 5533.0 -36.0
130 FG2602.ZCE 20250825 1230.0 1221.0 1236.0 1263.0 1231.0 1239.0 1245.0 18.0 24.0 1488.0 3703.95 5815.0 282.0
131 FG2602.ZCE 20250826 1239.0 1245.0 1239.0 1243.0 1224.0 1225.0 1235.0 -20.0 -10.0 898.0 2217.61 5946.0 131.0
132 FG2602.ZCE 20250827 1225.0 1235.0 1220.0 1238.0 1220.0 1226.0 1229.0 -9.0 -6.0 452.0 1110.8 5956.0 10.0
133 FG2602.ZCE 20250828 1226.0 1229.0 1227.0 1227.0 1202.0 1223.0 1216.0 -6.0 -13.0 682.0 1658.85 6110.0 154.0
134 FG2602.ZCE 20250829 1223.0 1216.0 1230.0 1237.0 1214.0 1233.0 1224.0 17.0 8.0 791.0 1935.82 6063.0 -47.0
135 FG2602.ZCE 20250901 1233.0 1224.0 1224.0 1226.0 1176.0 1187.0 1195.0 -37.0 -29.0 5415.0 12944.8 7171.0 1108.0
136 FG2602.ZCE 20250902 1187.0 1195.0 1187.0 1201.0 1183.0 1185.0 1191.0 -10.0 -4.0 6234.0 14851.55 7307.0 136.0
137 FG2602.ZCE 20250903 1185.0 1191.0 1195.0 1203.0 1181.0 1186.0 1192.0 -5.0 1.0 8024.0 19134.58 7385.0 78.0
138 FG2602.ZCE 20250904 1186.0 1192.0 1185.0 1198.0 1170.0 1190.0 1185.0 -2.0 -7.0 12911.0 30594.79 7583.0 198.0
139 FG2602.ZCE 20250905 1190.0 1185.0 1192.0 1251.0 1187.0 1240.0 1216.0 55.0 31.0 13706.0 33346.18 7941.0 358.0
140 FG2602.ZCE 20250908 1240.0 1216.0 1236.0 1267.0 1218.0 1252.0 1237.0 36.0 21.0 11732.0 29027.8 8263.0 322.0
141 FG2602.ZCE 20250909 1252.0 1237.0 1252.0 1260.0 1235.0 1242.0 1248.0 5.0 11.0 11123.0 27773.82 8459.0 196.0
142 FG2602.ZCE 20250910 1242.0 1248.0 1237.0 1243.0 1214.0 1232.0 1232.0 -16.0 -16.0 11579.0 28525.61 8565.0 106.0
143 FG2602.ZCE 20250911 1232.0 1232.0 1235.0 1251.0 1226.0 1236.0 1235.0 4.0 3.0 11576.0 28597.32 8029.0 -536.0
144 FG2602.ZCE 20250912 1236.0 1235.0 1235.0 1235.0 1215.0 1231.0 1226.0 -4.0 -9.0 12818.0 31425.24 8210.0 181.0
145 FG2602.ZCE 20250915 1231.0 1226.0 1231.0 1264.0 1224.0 1255.0 1239.0 29.0 13.0 16643.0 41236.83 9086.0 876.0
146 FG2602.ZCE 20250916 1255.0 1239.0 1268.0 1296.0 1268.0 1285.0 1285.0 46.0 46.0 20504.0 52701.41 8750.0 -336.0
147 FG2602.ZCE 20250917 1285.0 1285.0 1289.0 1296.0 1273.0 1285.0 1283.0 0.0 -2.0 12795.0 32841.02 8441.0 -309.0
148 FG2602.ZCE 20250918 1285.0 1283.0 1287.0 1290.0 1255.0 1261.0 1271.0 -22.0 -12.0 15450.0 39262.3 8712.0 271.0
149 FG2602.ZCE 20250919 1261.0 1271.0 1259.0 1279.0 1254.0 1272.0 1268.0 1.0 -3.0 12243.0 31046.93 8342.0 -370.0
150 FG2602.ZCE 20250922 1272.0 1268.0 1276.0 1285.0 1248.0 1258.0 1263.0 -10.0 -5.0 29291.0 73961.48 8398.0 56.0
151 FG2602.ZCE 20250923 1258.0 1263.0 1248.0 1254.0 1230.0 1245.0 1240.0 -18.0 -23.0 31093.0 77124.71 8195.0 -203.0
152 FG2602.ZCE 20250924 1245.0 1240.0 1247.0 1326.0 1244.0 1289.0 1274.0 49.0 34.0 46460.0 118405.4 8854.0 659.0
153 FG2602.ZCE 20250925 1289.0 1274.0 1298.0 1331.0 1288.0 1321.0 1308.0 47.0 34.0 43496.0 113762.92 9398.0 544.0
154 FG2602.ZCE 20250926 1321.0 1308.0 1319.0 1320.0 1295.0 1307.0 1310.0 -1.0 2.0 25557.0 66962.99 8997.0 -401.0
155 FG2602.ZCE 20250929 1307.0 1310.0 1304.0 1306.0 1270.0 1284.0 1285.0 -26.0 -25.0 17603.0 45248.1 8864.0 -133.0
156 FG2602.ZCE 20250930 1284.0 1285.0 1283.0 1300.0 1266.0 1268.0 1286.0 -17.0 1.0 10803.0 27781.12 10208.0 1344.0
157 FG2602.ZCE 20251009 1268.0 1286.0 1274.0 1285.0 1255.0 1276.0 1272.0 -10.0 -14.0 11903.0 30274.5 16255.0 6047.0
158 FG2602.ZCE 20251010 1276.0 1272.0 1285.0 1304.0 1263.0 1269.0 1282.0 -3.0 10.0 17807.0 45666.38 23893.0 7638.0
159 FG2602.ZCE 20251013 1269.0 1282.0 1262.0 1276.0 1220.0 1239.0 1240.0 -43.0 -42.0 15821.0 39225.58 24784.0 891.0
160 FG2602.ZCE 20251014 1239.0 1240.0 1251.0 1251.0 1197.0 1209.0 1210.0 -31.0 -30.0 16961.0 41054.25 26472.0 1688.0
161 FG2602.ZCE 20251015 1209.0 1210.0 1207.0 1215.0 1193.0 1196.0 1203.0 -14.0 -7.0 12277.0 29526.72 26241.0 -231.0
162 FG2602.ZCE 20251016 1196.0 1203.0 1206.0 1217.0 1193.0 1214.0 1204.0 11.0 1.0 15342.0 36946.81 27493.0 1252.0
163 FG2602.ZCE 20251017 1214.0 1204.0 1213.0 1213.0 1160.0 1162.0 1184.0 -42.0 -20.0 29711.0 70352.69 29701.0 2208.0
164 FG2602.ZCE 20251020 1162.0 1184.0 1166.0 1192.0 1155.0 1158.0 1173.0 -26.0 -11.0 25077.0 58829.7 29825.0 124.0
165 FG2602.ZCE 20251021 1158.0 1173.0 1158.0 1171.0 1146.0 1159.0 1158.0 -14.0 -15.0 24727.0 57271.06 29541.0 -284.0
166 FG2602.ZCE 20251022 1159.0 1158.0 1160.0 1169.0 1147.0 1164.0 1163.0 6.0 5.0 20929.0 48663.58 28708.0 -833.0
167 FG2602.ZCE 20251023 1164.0 1163.0 1168.0 1186.0 1153.0 1178.0 1168.0 15.0 5.0 26090.0 60964.26 28115.0 -593.0
168 FG2602.ZCE 20251024 1178.0 1168.0 1179.0 1183.0 1161.0 1164.0 1169.0 -4.0 1.0 25954.0 60690.94 28460.0 345.0
169 FG2602.ZCE 20251027 1164.0 1169.0 1164.0 1178.0 1155.0 1170.0 1167.0 1.0 -2.0 23665.0 55229.22 27338.0 -1122.0
170 FG2602.ZCE 20251028 1170.0 1167.0 1173.0 1196.0 1170.0 1188.0 1182.0 21.0 15.0 36076.0 85296.73 28309.0 971.0
171 FG2602.ZCE 20251029 1188.0 1182.0 1183.0 1208.0 1183.0 1206.0 1200.0 24.0 18.0 43526.0 104469.46 25863.0 -2446.0
172 FG2602.ZCE 20251030 1206.0 1200.0 1200.0 1200.0 1161.0 1170.0 1184.0 -30.0 -16.0 55144.0 130574.71 27765.0 1902.0
173 FG2602.ZCE 20251031 1170.0 1184.0 1172.0 1182.0 1155.0 1159.0 1170.0 -25.0 -14.0 42749.0 100012.96 29863.0 2098.0
174 FG2602.ZCE 20251103 1159.0 1170.0 1163.0 1198.0 1151.0 1168.0 1174.0 -2.0 4.0 42725.0 100278.87 33059.0 3196.0
175 FG2602.ZCE 20251104 1168.0 1174.0 1167.0 1184.0 1161.0 1175.0 1174.0 1.0 0.0 25119.0 58992.5 29849.0 -3210.0
176 FG2602.ZCE 20251105 1175.0 1174.0 1179.0 1190.0 1160.0 1166.0 1173.0 -8.0 -1.0 27424.0 64356.9 28760.0 -1089.0
177 FG2602.ZCE 20251106 1166.0 1173.0 1168.0 1173.0 1148.0 1165.0 1160.0 -8.0 -13.0 35583.0 82567.73 29877.0 1117.0
178 FG2602.ZCE 20251107 1165.0 1160.0 1164.0 1169.0 1155.0 1156.0 1162.0 -4.0 2.0 19982.0 46453.1 29722.0 -155.0
179 FG2602.ZCE 20251110 1156.0 1162.0 1153.0 1158.0 1123.0 1137.0 1138.0 -25.0 -24.0 27651.0 62940.56 28870.0 -852.0
180 FG2602.ZCE 20251111 1137.0 1138.0 1137.0 1139.0 1118.0 1119.0 1131.0 -19.0 -7.0 54329.0 122861.18 30624.0 1754.0
181 FG2602.ZCE 20251112 1119.0 1131.0 1122.0 1128.0 1101.0 1107.0 1115.0 -24.0 -16.0 20329.0 45325.19 30219.0 -405.0
182 FG2602.ZCE 20251113 1107.0 1115.0 1108.0 1117.0 1096.0 1112.0 1103.0 -3.0 -12.0 59870.0 132108.92 30973.0 754.0
183 FG2602.ZCE 20251114 1112.0 1103.0 1109.0 1115.0 1092.0 1093.0 1103.0 -10.0 0.0 82047.0 180934.81 31171.0 198.0
184 FG2602.ZCE 20251117 1093.0 1103.0 1096.0 1100.0 1079.0 1095.0 1089.0 -8.0 -14.0 103172.0 224796.86 31328.0 157.0
185 FG2602.ZCE 20251118 1095.0 1089.0 1095.0 1098.0 1077.0 1079.0 1089.0 -10.0 0.0 53352.0 116233.16 32309.0 981.0
186 FG2602.ZCE 20251119 1079.0 1089.0 1082.0 1084.0 1067.0 1071.0 1078.0 -18.0 -11.0 60866.0 131190.51 32651.0 342.0
187 FG2602.ZCE 20251120 1071.0 1078.0 1065.0 1074.0 1027.0 1040.0 1056.0 -38.0 -22.0 110116.0 232577.74 37222.0 4571.0
188 FG2602.ZCE 20251121 1040.0 1056.0 1044.0 1068.0 1025.0 1058.0 1046.0 2.0 -10.0 62468.0 130698.01 37118.0 -104.0
189 FG2602.ZCE 20251124 1058.0 1046.0 1058.0 1091.0 1054.0 1083.0 1071.0 37.0 25.0 45531.0 97542.33 36978.0 -140.0
190 FG2602.ZCE 20251125 1083.0 1071.0 1084.0 1098.0 1079.0 1083.0 1087.0 12.0 16.0 17732.0 38534.91 37031.0 53.0
191 FG2602.ZCE 20251126 1083.0 1087.0 1085.0 1103.0 1075.0 1099.0 1090.0 12.0 3.0 20820.0 45393.99 37934.0 903.0
192 FG2602.ZCE 20251127 1099.0 1090.0 1098.0 1102.0 1084.0 1094.0 1093.0 4.0 3.0 20279.0 44325.11 37794.0 -140.0
193 FG2602.ZCE 20251128 1094.0 1093.0 1094.0 1112.0 1092.0 1105.0 1103.0 12.0 10.0 33708.0 74357.35 38993.0 1199.0
194 FG2602.ZCE 20251201 1105.0 1103.0 1106.0 1109.0 1080.0 1085.0 1095.0 -18.0 -8.0 24868.0 54443.97 42037.0 3044.0
195 FG2602.ZCE 20251202 1085.0 1095.0 1085.0 1098.0 1078.0 1083.0 1088.0 -12.0 -7.0 14716.0 32012.53 42939.0 902.0
196 FG2602.ZCE 20251203 1083.0 1088.0 1084.0 1085.0 1061.0 1064.0 1069.0 -24.0 -19.0 21460.0 45865.22 43677.0 738.0
197 FG2602.ZCE 20251204 1064.0 1069.0 1064.0 1066.0 1049.0 1061.0 1056.0 -8.0 -13.0 22174.0 46850.48 45533.0 1856.0
198 FG2602.ZCE 20251205 1061.0 1056.0 1060.0 1068.0 1044.0 1045.0 1055.0 -11.0 -1.0 16634.0 35092.17 46023.0 490.0
199 FG2602.ZCE 20251208 1045.0 1055.0 1045.0 1061.0 1041.0 1042.0 1050.0 -13.0 -5.0 20574.0 43218.76 46348.0 325.0
200 FG2602.ZCE 20251209 1042.0 1050.0 1040.0 1044.0 1017.0 1021.0 1024.0 -29.0 -26.0 33852.0 69354.33 44743.0 -1605.0
201 FG2602.ZCE 20251210 1021.0 1024.0 1023.0 1028.0 1003.0 1010.0 1012.0 -14.0 -12.0 32536.0 65863.5 43404.0 -1339.0
202 FG2602.ZCE 20251211 1010.0 1012.0 1012.0 1021.0 998.0 1003.0 1011.0 -9.0 -1.0 23237.0 46999.29 43396.0 -8.0
203 FG2602.ZCE 20251212 1003.0 1011.0 1000.0 1002.0 977.0 980.0 992.0 -31.0 -19.0 27380.0 54335.32 42463.0 -933.0
204 FG2602.ZCE 20251215 980.0 992.0 980.0 1005.0 980.0 996.0 995.0 4.0 3.0 24184.0 48162.67 41896.0 -567.0
205 FG2602.ZCE 20251216 996.0 995.0 992.0 1000.0 984.0 993.0 992.0 -2.0 -3.0 23196.0 46029.48 40639.0 -1257.0
206 FG2602.ZCE 20251217 993.0 992.0 988.0 1005.0 987.0 998.0 996.0 6.0 4.0 29047.0 57885.0 41091.0 452.0
207 FG2602.ZCE 20251218 998.0 996.0 1000.0 1022.0 996.0 1008.0 1010.0 12.0 14.0 47077.0 95123.9 38639.0 -2452.0
208 FG2602.ZCE 20251219 1008.0 1010.0 1006.0 1006.0 985.0 993.0 995.0 -17.0 -15.0 28651.0 57092.71 38498.0 -141.0
209 FG2602.ZCE 20251222 993.0 995.0 993.0 1000.0 969.0 975.0 980.0 -20.0 -15.0 36242.0 71052.13 42936.0 4438.0
210 FG2602.ZCE 20251223 975.0 980.0 975.0 988.0 967.0 978.0 976.0 -2.0 -4.0 27468.0 53715.34 42453.0 -483.0
211 FG2602.ZCE 20251224 978.0 976.0 978.0 997.0 975.0 987.0 988.0 11.0 12.0 37821.0 74710.09 35227.0 -7226.0
212 FG2602.ZCE 20251225 987.0 988.0 988.0 993.0 979.0 984.0 987.0 -4.0 -1.0 21971.0 43367.66 34896.0 -331.0
213 FG2602.ZCE 20251226 984.0 987.0 982.0 1005.0 970.0 994.0 986.0 7.0 -1.0 37906.0 74725.46 32549.0 -2347.0
214 FG2602.ZCE 20251229 994.0 986.0 994.0 999.0 984.0 988.0 991.0 2.0 5.0 23495.0 46545.44 32378.0 -171.0
215 FG2602.ZCE 20251230 988.0 991.0 989.0 1022.0 984.0 1010.0 1008.0 19.0 17.0 44287.0 89253.56 29713.0 -2665.0
216 FG2602.ZCE 20251231 1010.0 1008.0 1014.0 1018.0 995.0 997.0 1004.0 -11.0 -4.0 47379.0 95133.42 29268.0 -445.0
217 FG2602.ZCE 20260105 997.0 1004.0 1002.0 1010.0 995.0 998.0 1001.0 -6.0 -3.0 9658.0 19338.53 26941.0 -2327.0
218 FG2602.ZCE 20260106 998.0 1001.0 1000.0 1005.0 990.0 1005.0 997.0 4.0 -4.0 10935.0 21801.87 24831.0 -2110.0
219 FG2602.ZCE 20260107 1005.0 997.0 1008.0 1065.0 1006.0 1057.0 1038.0 60.0 41.0 38835.0 80600.1 22293.0 -2538.0
220 FG2602.ZCE 20260108 1057.0 1038.0 1056.0 1074.0 1041.0 1069.0 1057.0 31.0 19.0 25116.0 53103.16 19218.0 -3075.0
221 FG2602.ZCE 20260109 1069.0 1057.0 1069.0 1074.0 1042.0 1051.0 1052.0 -6.0 -5.0 14644.0 30799.37 18589.0 -629.0
222 FG2602.ZCE 20260112 1051.0 1052.0 1054.0 1072.0 1030.0 1056.0 1042.0 4.0 -10.0 19103.0 39814.14 18190.0 -399.0
223 FG2602.ZCE 20260113 1056.0 1042.0 1053.0 1055.0 1017.0 1019.0 1035.0 -23.0 -7.0 75456.0 155886.98 25324.0 7134.0
224 FG2602.ZCE 20260114 1019.0 1035.0 1019.0 1019.0 988.0 1005.0 1008.0 -30.0 -27.0 16756.0 33768.79 14074.0 -11250.0
225 FG2602.ZCE 20260115 1005.0 1008.0 1009.0 1009.0 991.0 992.0 997.0 -16.0 -11.0 4182.0 8339.94 11946.0 -2128.0
226 FG2602.ZCE 20260116 992.0 997.0 995.0 1021.0 994.0 1005.0 1005.0 8.0 8.0 4086.0 8213.7 10561.0 -1385.0
227 FG2602.ZCE 20260119 1005.0 1005.0 1003.0 1017.0 978.0 981.0 991.0 -24.0 -14.0 5286.0 10480.05 8870.0 -1691.0
228 FG2602.ZCE 20260120 981.0 991.0 970.0 981.0 962.0 963.0 973.0 -28.0 -18.0 2637.0 5131.47 7655.0 -1215.0
229 FG2602.ZCE 20260121 963.0 973.0 957.0 969.0 944.0 947.0 957.0 -26.0 -16.0 1864.0 3567.35 6902.0 -753.0
230 FG2602.ZCE 20260122 947.0 957.0 949.0 965.0 947.0 963.0 958.0 6.0 1.0 961.0 1840.63 6420.0 -482.0
231 FG2602.ZCE 20260123 963.0 958.0 959.0 978.0 957.0 973.0 969.0 15.0 11.0 1105.0 2141.16 6015.0 -405.0
232 FG2602.ZCE 20260126 973.0 969.0 970.0 994.0 968.0 992.0 977.0 23.0 8.0 2123.0 4147.16 4725.0 -1290.0
233 FG2602.ZCE 20260127 992.0 977.0 991.0 992.0 965.0 969.0 984.0 -8.0 7.0 2728.0 5366.15 2601.0 -2124.0
234 FG2602.ZCE 20260128 969.0 984.0 968.0 979.0 959.0 973.0 972.0 -11.0 -12.0 773.0 1502.9 2264.0 -337.0
235 FG2602.ZCE 20260129 973.0 972.0 971.0 996.0 967.0 989.0 980.0 17.0 8.0 1215.0 2382.3 1551.0 -713.0
236 FG2602.ZCE 20260130 989.0 980.0 991.0 1005.0 953.0 955.0 978.0 -25.0 -2.0 1667.0 3260.83 1006.0 -545.0
237 FG2602.ZCE 20260202 955.0 978.0 951.0 979.0 951.0 968.0 970.0 -10.0 -8.0 13.0 25.22 1000.0 -6.0
238 FG2602.ZCE 20260203 968.0 970.0 979.0 982.0 974.0 974.0 977.0 4.0 7.0 20.0 39.09 1000.0 0.0
239 FG2602.ZCE 20260204 974.0 977.0 984.0 1008.0 984.0 1007.0 993.0 30.0 16.0 59.0 117.12 1000.0 0.0
240 FG2602.ZCE 20260205 1007.0 993.0 993.0 993.0 0.0 0.0 0.0 0.0 1000.0 0.0
241 FG2602.ZCE 20260206 993.0 993.0 993.0 993.0 984.0 984.0 986.0 -9.0 -7.0 11.0 21.7 1000.0 0.0
242 FG2602.ZCE 20260209 984.0 986.0 983.0 988.0 972.0 987.0 981.0 1.0 -5.0 33.0 64.72 1000.0 0.0
243 FG2602.ZCE 20260210 987.0 981.0 981.0 981.0 0.0 0.0 0.0 0.0 1000.0 0.0
244 FG2602.ZCE 20260211 981.0 981.0 983.0 986.0 979.0 986.0 985.0 5.0 4.0 14.0 27.57 1000.0 0.0
245 FG2602.ZCE 20260212 986.0 985.0 972.0 978.0 969.0 972.0 973.0 -13.0 -12.0 15.0 29.2 1000.0 0.0
246 FG2602.ZCE 20260213 972.0 973.0 973.0 973.0 956.0 959.0 958.0 -14.0 -15.0 144.0 275.98 0.0 -1000.0