fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
671b32d6f94d11605ebac388e251658bd558cac1
finance-talk/data/FG/FG2602.csv
T
fish ec7571fecd 补充已退市合约数据和数据库同步功能 
- 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>
2026-07-18 15:52:50 +08:00

247 lines
26 KiB
CSV
Raw Blame History

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,
Reference in New Issue View Git Blame Copy Permalink