fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
671b32d6f94d11605ebac388e251658bd558cac1
finance-talk/data/FG/FG2610.csv
T
fish e4d358ccec 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>
2026-07-18 15:49:20 +08:00

181 lines
19 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
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,
Reference in New Issue View Git Blame Copy Permalink