fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
ae3ac8b13ebf8aea76c0d0c305c4a6b80cbb27ea
finance-talk/data/FG/FG2606.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

243 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
FG2606.ZCE,20250617,,1075.0,1112.0,1112.0,1090.0,1095.0,1094.0,20.0,19.0,73.0,159.79,32.0,,
FG2606.ZCE,20250618,1095.0,1094.0,1092.0,1104.0,1092.0,1101.0,1099.0,7.0,5.0,32.0,70.36,37.0,5.0,
FG2606.ZCE,20250619,1101.0,1099.0,1101.0,1122.0,1101.0,1116.0,1112.0,17.0,13.0,26.0,57.83,43.0,6.0,
FG2606.ZCE,20250620,1116.0,1112.0,1110.0,1126.0,1110.0,1118.0,1119.0,6.0,7.0,35.0,78.33,49.0,6.0,
FG2606.ZCE,20250623,1118.0,1119.0,1118.0,1123.0,1113.0,1123.0,1116.0,4.0,-3.0,17.0,37.95,52.0,3.0,
FG2606.ZCE,20250624,1123.0,1116.0,1119.0,1126.0,1115.0,1120.0,1122.0,4.0,6.0,36.0,80.75,61.0,9.0,
FG2606.ZCE,20250625,1120.0,1122.0,1116.0,1121.0,1115.0,1119.0,1117.0,-3.0,-5.0,21.0,46.93,69.0,8.0,
FG2606.ZCE,20250626,1119.0,1117.0,1129.0,1131.0,1119.0,1126.0,1126.0,9.0,9.0,37.0,83.34,73.0,4.0,
FG2606.ZCE,20250627,1126.0,1126.0,1122.0,1138.0,1122.0,1133.0,1130.0,7.0,4.0,55.0,124.3,95.0,22.0,
FG2606.ZCE,20250630,1133.0,1130.0,1133.0,1149.0,1133.0,1145.0,1142.0,15.0,12.0,62.0,141.57,127.0,32.0,
FG2606.ZCE,20250701,1145.0,1142.0,1145.0,1145.0,1125.0,1128.0,1132.0,-14.0,-10.0,184.0,416.75,188.0,61.0,
FG2606.ZCE,20250702,1128.0,1132.0,1132.0,1203.0,1132.0,1198.0,1185.0,66.0,53.0,401.0,949.97,414.0,226.0,
FG2606.ZCE,20250703,1198.0,1185.0,1202.0,1214.0,1182.0,1200.0,1200.0,15.0,15.0,215.0,516.16,428.0,14.0,
FG2606.ZCE,20250704,1200.0,1200.0,1195.0,1220.0,1192.0,1199.0,1206.0,-1.0,6.0,156.0,376.41,466.0,38.0,
FG2606.ZCE,20250707,1199.0,1206.0,1200.0,1207.0,1198.0,1206.0,1203.0,0.0,-3.0,53.0,127.49,482.0,16.0,
FG2606.ZCE,20250708,1206.0,1203.0,1204.0,1216.0,1202.0,1210.0,1208.0,7.0,5.0,113.0,272.91,496.0,14.0,
FG2606.ZCE,20250709,1210.0,1208.0,1214.0,1219.0,1207.0,1216.0,1214.0,8.0,6.0,95.0,230.58,544.0,48.0,
FG2606.ZCE,20250710,1216.0,1214.0,1216.0,1260.0,1216.0,1249.0,1235.0,35.0,21.0,300.0,741.29,602.0,58.0,
FG2606.ZCE,20250711,1249.0,1235.0,1252.0,1265.0,1244.0,1250.0,1256.0,15.0,21.0,249.0,625.25,666.0,64.0,
FG2606.ZCE,20250714,1250.0,1256.0,1251.0,1273.0,1243.0,1270.0,1256.0,14.0,0.0,180.0,452.0,706.0,40.0,
FG2606.ZCE,20250715,1270.0,1256.0,1274.0,1275.0,1247.0,1256.0,1264.0,0.0,8.0,245.0,619.58,750.0,44.0,
FG2606.ZCE,20250716,1256.0,1264.0,1255.0,1258.0,1245.0,1251.0,1251.0,-13.0,-13.0,141.0,352.79,750.0,0.0,
FG2606.ZCE,20250717,1251.0,1251.0,1252.0,1258.0,1247.0,1256.0,1254.0,5.0,3.0,126.0,316.03,771.0,21.0,
FG2606.ZCE,20250718,1256.0,1254.0,1256.0,1280.0,1254.0,1259.0,1266.0,5.0,12.0,262.0,663.31,790.0,19.0,
FG2606.ZCE,20250721,1259.0,1266.0,1265.0,1348.0,1265.0,1333.0,1311.0,67.0,45.0,963.0,2524.37,1063.0,273.0,
FG2606.ZCE,20250722,1333.0,1311.0,1342.0,1417.0,1335.0,1416.0,1376.0,105.0,65.0,794.0,2185.08,1252.0,189.0,
FG2606.ZCE,20250723,1416.0,1376.0,1407.0,1420.0,1355.0,1389.0,1390.0,13.0,14.0,807.0,2243.3,1259.0,7.0,
FG2606.ZCE,20250724,1389.0,1390.0,1400.0,1490.0,1375.0,1450.0,1428.0,60.0,38.0,1376.0,3930.52,1424.0,165.0,
FG2606.ZCE,20250725,1450.0,1428.0,1455.0,1487.0,1454.0,1473.0,1475.0,45.0,47.0,1196.0,3527.11,1519.0,95.0,
FG2606.ZCE,20250728,1473.0,1475.0,1455.0,1458.0,1345.0,1347.0,1395.0,-128.0,-80.0,1450.0,4044.47,1344.0,-175.0,
FG2606.ZCE,20250729,1347.0,1395.0,1346.0,1383.0,1326.0,1382.0,1351.0,-13.0,-44.0,813.0,2197.35,1317.0,-27.0,
FG2606.ZCE,20250730,1382.0,1351.0,1387.0,1448.0,1379.0,1401.0,1417.0,50.0,66.0,1518.0,4301.65,1558.0,241.0,
FG2606.ZCE,20250731,1401.0,1417.0,1392.0,1398.0,1307.0,1323.0,1351.0,-94.0,-66.0,1267.0,3424.52,1568.0,10.0,
FG2606.ZCE,20250801,1323.0,1351.0,1320.0,1342.0,1301.0,1325.0,1320.0,-26.0,-31.0,947.0,2500.5,1710.0,142.0,
FG2606.ZCE,20250804,1325.0,1320.0,1333.0,1336.0,1300.0,1327.0,1322.0,7.0,2.0,626.0,1654.59,1729.0,19.0,
FG2606.ZCE,20250805,1327.0,1322.0,1329.0,1369.0,1315.0,1357.0,1339.0,35.0,17.0,717.0,1919.69,1910.0,181.0,
FG2606.ZCE,20250806,1357.0,1339.0,1343.0,1364.0,1327.0,1342.0,1340.0,3.0,1.0,650.0,1741.96,2009.0,99.0,
FG2606.ZCE,20250807,1342.0,1340.0,1347.0,1350.0,1320.0,1331.0,1333.0,-9.0,-7.0,531.0,1415.83,2029.0,20.0,
FG2606.ZCE,20250808,1331.0,1333.0,1325.0,1331.0,1310.0,1317.0,1319.0,-16.0,-14.0,628.0,1656.48,2089.0,60.0,
FG2606.ZCE,20250811,1317.0,1319.0,1311.0,1335.0,1308.0,1333.0,1325.0,14.0,6.0,392.0,1038.72,2068.0,-21.0,
FG2606.ZCE,20250812,1333.0,1325.0,1337.0,1374.0,1314.0,1351.0,1345.0,26.0,20.0,1021.0,2745.81,2039.0,-29.0,
FG2606.ZCE,20250813,1351.0,1345.0,1353.0,1363.0,1328.0,1332.0,1350.0,-13.0,5.0,564.0,1522.79,2002.0,-37.0,
FG2606.ZCE,20250814,1332.0,1350.0,1328.0,1347.0,1317.0,1339.0,1335.0,-11.0,-15.0,322.0,859.87,2025.0,23.0,
FG2606.ZCE,20250815,1339.0,1335.0,1346.0,1357.0,1326.0,1335.0,1340.0,0.0,5.0,277.0,742.44,2043.0,18.0,
FG2606.ZCE,20250818,1335.0,1340.0,1341.0,1355.0,1318.0,1338.0,1338.0,-2.0,-2.0,417.0,1116.28,2040.0,-3.0,
FG2606.ZCE,20250819,1338.0,1338.0,1344.0,1356.0,1318.0,1323.0,1336.0,-15.0,-2.0,322.0,860.3,2078.0,38.0,
FG2606.ZCE,20250820,1323.0,1336.0,1323.0,1323.0,1270.0,1287.0,1292.0,-49.0,-44.0,1110.0,2867.75,1964.0,-114.0,
FG2606.ZCE,20250821,1287.0,1292.0,1289.0,1300.0,1280.0,1282.0,1287.0,-10.0,-5.0,249.0,640.9,1964.0,0.0,
FG2606.ZCE,20250822,1282.0,1287.0,1289.0,1295.0,1282.0,1295.0,1289.0,8.0,2.0,154.0,397.04,1948.0,-16.0,
FG2606.ZCE,20250825,1295.0,1289.0,1299.0,1322.0,1299.0,1310.0,1312.0,21.0,23.0,1106.0,2901.32,1972.0,24.0,
FG2606.ZCE,20250826,1310.0,1312.0,1311.0,1313.0,1295.0,1296.0,1304.0,-16.0,-8.0,275.0,717.14,2004.0,32.0,
FG2606.ZCE,20250827,1296.0,1304.0,1292.0,1306.0,1292.0,1296.0,1299.0,-8.0,-5.0,122.0,317.05,2011.0,7.0,
FG2606.ZCE,20250828,1296.0,1299.0,1298.0,1298.0,1275.0,1293.0,1286.0,-6.0,-13.0,304.0,781.65,1997.0,-14.0,
FG2606.ZCE,20250829,1293.0,1286.0,1298.0,1305.0,1285.0,1298.0,1292.0,12.0,6.0,262.0,676.94,1915.0,-82.0,
FG2606.ZCE,20250901,1298.0,1292.0,1295.0,1297.0,1259.0,1270.0,1274.0,-22.0,-18.0,390.0,993.44,1910.0,-5.0,
FG2606.ZCE,20250902,1270.0,1274.0,1270.0,1279.0,1264.0,1264.0,1271.0,-10.0,-3.0,248.0,630.36,1934.0,24.0,
FG2606.ZCE,20250903,1264.0,1271.0,1268.0,1280.0,1264.0,1270.0,1271.0,-1.0,0.0,291.0,739.87,1916.0,-18.0,
FG2606.ZCE,20250904,1270.0,1271.0,1268.0,1277.0,1255.0,1270.0,1267.0,-1.0,-4.0,134.0,339.6,1916.0,0.0,
FG2606.ZCE,20250905,1270.0,1267.0,1274.0,1327.0,1267.0,1319.0,1302.0,52.0,35.0,427.0,1111.88,1954.0,38.0,
FG2606.ZCE,20250908,1319.0,1302.0,1330.0,1334.0,1297.0,1324.0,1317.0,22.0,15.0,518.0,1364.16,1979.0,25.0,
FG2606.ZCE,20250909,1324.0,1317.0,1320.0,1334.0,1310.0,1313.0,1324.0,-4.0,7.0,327.0,865.75,2027.0,48.0,
FG2606.ZCE,20250910,1313.0,1324.0,1310.0,1319.0,1292.0,1311.0,1307.0,-13.0,-17.0,648.0,1694.19,2148.0,121.0,
FG2606.ZCE,20250911,1311.0,1307.0,1312.0,1328.0,1300.0,1315.0,1315.0,8.0,8.0,869.0,2284.84,2587.0,439.0,
FG2606.ZCE,20250912,1315.0,1315.0,1308.0,1320.0,1300.0,1316.0,1309.0,1.0,-6.0,225.0,588.93,2572.0,-15.0,
FG2606.ZCE,20250915,1316.0,1309.0,1309.0,1345.0,1309.0,1338.0,1329.0,29.0,20.0,484.0,1286.24,2610.0,38.0,
FG2606.ZCE,20250916,1338.0,1329.0,1348.0,1376.0,1348.0,1366.0,1367.0,37.0,38.0,406.0,1109.8,2645.0,35.0,
FG2606.ZCE,20250917,1366.0,1367.0,1369.0,1377.0,1358.0,1369.0,1367.0,2.0,0.0,317.0,866.46,2631.0,-14.0,
FG2606.ZCE,20250918,1369.0,1367.0,1372.0,1373.0,1350.0,1358.0,1363.0,-9.0,-4.0,380.0,1035.67,2681.0,50.0,
FG2606.ZCE,20250919,1358.0,1363.0,1358.0,1374.0,1353.0,1371.0,1365.0,8.0,2.0,299.0,816.07,2801.0,120.0,
FG2606.ZCE,20250922,1371.0,1365.0,1376.0,1383.0,1349.0,1358.0,1366.0,-7.0,1.0,225.0,614.91,2802.0,1.0,
FG2606.ZCE,20250923,1358.0,1366.0,1349.0,1349.0,1333.0,1346.0,1340.0,-20.0,-26.0,319.0,854.7,2738.0,-64.0,
FG2606.ZCE,20250924,1346.0,1340.0,1350.0,1411.0,1339.0,1384.0,1382.0,44.0,42.0,1061.0,2933.36,2933.0,195.0,
FG2606.ZCE,20250925,1384.0,1382.0,1398.0,1419.0,1387.0,1410.0,1402.0,28.0,20.0,675.0,1893.04,3123.0,190.0,
FG2606.ZCE,20250926,1410.0,1402.0,1410.0,1413.0,1393.0,1400.0,1403.0,-2.0,1.0,893.0,2506.0,3548.0,425.0,
FG2606.ZCE,20250929,1400.0,1403.0,1397.0,1398.0,1361.0,1377.0,1378.0,-26.0,-25.0,717.0,1975.64,3863.0,315.0,
FG2606.ZCE,20250930,1377.0,1378.0,1376.0,1388.0,1360.0,1361.0,1380.0,-17.0,2.0,791.0,2183.6,3812.0,-51.0,
FG2606.ZCE,20251009,1361.0,1380.0,1372.0,1375.0,1352.0,1369.0,1369.0,-11.0,-11.0,1182.0,3235.23,4544.0,732.0,
FG2606.ZCE,20251010,1369.0,1369.0,1374.0,1400.0,1361.0,1368.0,1384.0,-1.0,15.0,416.0,1151.48,4575.0,31.0,
FG2606.ZCE,20251013,1368.0,1384.0,1352.0,1355.0,1332.0,1349.0,1344.0,-35.0,-40.0,746.0,2005.55,4522.0,-53.0,
FG2606.ZCE,20251014,1349.0,1344.0,1346.0,1348.0,1308.0,1317.0,1322.0,-27.0,-22.0,582.0,1538.46,4572.0,50.0,
FG2606.ZCE,20251015,1317.0,1322.0,1313.0,1325.0,1303.0,1306.0,1312.0,-16.0,-10.0,268.0,703.22,4596.0,24.0,
FG2606.ZCE,20251016,1306.0,1312.0,1316.0,1325.0,1299.0,1321.0,1310.0,9.0,-2.0,319.0,835.95,4641.0,45.0,
FG2606.ZCE,20251017,1321.0,1310.0,1311.0,1311.0,1271.0,1276.0,1289.0,-34.0,-21.0,1202.0,3098.04,5190.0,549.0,
FG2606.ZCE,20251020,1276.0,1289.0,1280.0,1300.0,1272.0,1277.0,1285.0,-12.0,-4.0,416.0,1068.83,5200.0,10.0,
FG2606.ZCE,20251021,1277.0,1285.0,1270.0,1292.0,1263.0,1280.0,1277.0,-5.0,-8.0,351.0,896.28,5209.0,9.0,
FG2606.ZCE,20251022,1280.0,1277.0,1277.0,1292.0,1271.0,1285.0,1286.0,8.0,9.0,308.0,791.97,5184.0,-25.0,
FG2606.ZCE,20251023,1285.0,1286.0,1291.0,1303.0,1277.0,1301.0,1289.0,15.0,3.0,289.0,744.96,5157.0,-27.0,
FG2606.ZCE,20251024,1301.0,1289.0,1295.0,1303.0,1282.0,1283.0,1291.0,-6.0,2.0,381.0,983.36,5082.0,-75.0,
FG2606.ZCE,20251027,1283.0,1291.0,1277.0,1295.0,1273.0,1290.0,1285.0,-1.0,-6.0,470.0,1207.53,5121.0,39.0,
FG2606.ZCE,20251028,1290.0,1285.0,1295.0,1319.0,1294.0,1309.0,1304.0,24.0,19.0,484.0,1262.06,5093.0,-28.0,
FG2606.ZCE,20251029,1309.0,1304.0,1303.0,1325.0,1302.0,1321.0,1316.0,17.0,12.0,228.0,600.13,5076.0,-17.0,
FG2606.ZCE,20251030,1321.0,1316.0,1314.0,1314.0,1284.0,1291.0,1299.0,-25.0,-17.0,407.0,1057.56,5077.0,1.0,
FG2606.ZCE,20251031,1291.0,1299.0,1291.0,1301.0,1277.0,1280.0,1286.0,-19.0,-13.0,333.0,856.42,5128.0,51.0,
FG2606.ZCE,20251103,1280.0,1286.0,1283.0,1311.0,1273.0,1283.0,1293.0,-3.0,7.0,1015.0,2625.27,5103.0,-25.0,
FG2606.ZCE,20251104,1283.0,1293.0,1280.0,1295.0,1277.0,1285.0,1286.0,-8.0,-7.0,319.0,820.63,5106.0,3.0,
FG2606.ZCE,20251105,1285.0,1286.0,1290.0,1298.0,1266.0,1277.0,1280.0,-9.0,-6.0,830.0,2124.21,5171.0,65.0,
FG2606.ZCE,20251106,1277.0,1280.0,1280.0,1281.0,1260.0,1276.0,1269.0,-4.0,-11.0,755.0,1916.22,4999.0,-172.0,
FG2606.ZCE,20251107,1276.0,1269.0,1275.0,1279.0,1267.0,1271.0,1274.0,2.0,5.0,337.0,858.75,4974.0,-25.0,
FG2606.ZCE,20251110,1271.0,1274.0,1274.0,1274.0,1240.0,1254.0,1257.0,-20.0,-17.0,1382.0,3474.32,4664.0,-310.0,
FG2606.ZCE,20251111,1254.0,1257.0,1249.0,1254.0,1231.0,1231.0,1239.0,-26.0,-18.0,675.0,1673.32,4735.0,71.0,
FG2606.ZCE,20251112,1231.0,1239.0,1234.0,1239.0,1212.0,1216.0,1225.0,-23.0,-14.0,864.0,2117.36,4673.0,-62.0,
FG2606.ZCE,20251113,1216.0,1225.0,1217.0,1225.0,1206.0,1220.0,1217.0,-5.0,-8.0,499.0,1214.54,4703.0,30.0,
FG2606.ZCE,20251114,1220.0,1217.0,1217.0,1220.0,1205.0,1207.0,1212.0,-10.0,-5.0,325.0,788.09,4705.0,2.0,
FG2606.ZCE,20251117,1207.0,1212.0,1206.0,1214.0,1196.0,1209.0,1205.0,-3.0,-7.0,634.0,1528.33,4684.0,-21.0,
FG2606.ZCE,20251118,1209.0,1205.0,1213.0,1214.0,1196.0,1199.0,1204.0,-6.0,-1.0,640.0,1540.94,4481.0,-203.0,
FG2606.ZCE,20251119,1199.0,1204.0,1199.0,1204.0,1185.0,1188.0,1195.0,-16.0,-9.0,484.0,1156.86,4496.0,15.0,
FG2606.ZCE,20251120,1188.0,1195.0,1187.0,1189.0,1156.0,1167.0,1170.0,-28.0,-25.0,708.0,1657.14,4591.0,95.0,
FG2606.ZCE,20251121,1167.0,1170.0,1172.0,1195.0,1161.0,1188.0,1182.0,18.0,12.0,1037.0,2452.45,4628.0,37.0,
FG2606.ZCE,20251124,1188.0,1182.0,1187.0,1213.0,1182.0,1204.0,1200.0,22.0,18.0,554.0,1329.96,4605.0,-23.0,
FG2606.ZCE,20251125,1204.0,1200.0,1208.0,1217.0,1198.0,1201.0,1206.0,1.0,6.0,680.0,1640.73,4653.0,48.0,
FG2606.ZCE,20251126,1201.0,1206.0,1198.0,1217.0,1195.0,1207.0,1207.0,1.0,1.0,814.0,1965.5,4912.0,259.0,
FG2606.ZCE,20251127,1207.0,1207.0,1207.0,1208.0,1195.0,1195.0,1200.0,-12.0,-7.0,732.0,1757.04,4771.0,-141.0,
FG2606.ZCE,20251128,1195.0,1200.0,1195.0,1207.0,1193.0,1205.0,1201.0,5.0,1.0,737.0,1770.35,4804.0,33.0,
FG2606.ZCE,20251201,1205.0,1201.0,1203.0,1206.0,1191.0,1197.0,1198.0,-4.0,-3.0,811.0,1943.23,4769.0,-35.0,
FG2606.ZCE,20251202,1197.0,1198.0,1198.0,1205.0,1182.0,1182.0,1191.0,-16.0,-7.0,574.0,1367.27,4810.0,41.0,
FG2606.ZCE,20251203,1182.0,1191.0,1179.0,1180.0,1160.0,1165.0,1168.0,-26.0,-23.0,401.0,936.77,4815.0,5.0,
FG2606.ZCE,20251204,1165.0,1168.0,1167.0,1171.0,1154.0,1171.0,1160.0,3.0,-8.0,510.0,1183.42,4778.0,-37.0,
FG2606.ZCE,20251205,1171.0,1160.0,1169.0,1174.0,1156.0,1157.0,1165.0,-3.0,5.0,332.0,773.27,4725.0,-53.0,
FG2606.ZCE,20251208,1157.0,1165.0,1159.0,1166.0,1146.0,1152.0,1154.0,-13.0,-11.0,328.0,757.28,4708.0,-17.0,
FG2606.ZCE,20251209,1152.0,1154.0,1145.0,1145.0,1116.0,1121.0,1127.0,-33.0,-27.0,697.0,1570.89,4809.0,101.0,
FG2606.ZCE,20251210,1121.0,1127.0,1117.0,1127.0,1100.0,1106.0,1111.0,-21.0,-16.0,1374.0,3052.36,4919.0,110.0,
FG2606.ZCE,20251211,1106.0,1111.0,1105.0,1117.0,1095.0,1099.0,1104.0,-12.0,-7.0,446.0,984.96,4933.0,14.0,
FG2606.ZCE,20251212,1099.0,1104.0,1090.0,1096.0,1061.0,1062.0,1079.0,-42.0,-25.0,1007.0,2173.12,4888.0,-45.0,
FG2606.ZCE,20251215,1062.0,1079.0,1066.0,1095.0,1064.0,1083.0,1085.0,4.0,6.0,528.0,1145.32,4816.0,-72.0,
FG2606.ZCE,20251216,1083.0,1085.0,1078.0,1090.0,1065.0,1083.0,1075.0,-2.0,-10.0,1065.0,2289.45,4852.0,36.0,
FG2606.ZCE,20251217,1083.0,1075.0,1079.0,1093.0,1076.0,1082.0,1082.0,7.0,7.0,882.0,1909.0,5003.0,151.0,
FG2606.ZCE,20251218,1082.0,1082.0,1080.0,1126.0,1080.0,1110.0,1110.0,28.0,28.0,1961.0,4351.57,5172.0,169.0,
FG2606.ZCE,20251219,1110.0,1110.0,1103.0,1105.0,1083.0,1088.0,1095.0,-22.0,-15.0,907.0,1985.99,5189.0,17.0,
FG2606.ZCE,20251222,1088.0,1095.0,1080.0,1090.0,1066.0,1077.0,1077.0,-18.0,-18.0,1834.0,3949.93,5450.0,261.0,
FG2606.ZCE,20251223,1077.0,1077.0,1076.0,1085.0,1064.0,1072.0,1071.0,-5.0,-6.0,1019.0,2182.78,5677.0,227.0,
FG2606.ZCE,20251224,1072.0,1071.0,1084.0,1102.0,1072.0,1093.0,1086.0,22.0,15.0,842.0,1828.87,5677.0,0.0,
FG2606.ZCE,20251225,1093.0,1086.0,1098.0,1101.0,1086.0,1091.0,1094.0,5.0,8.0,294.0,643.18,5687.0,10.0,
FG2606.ZCE,20251226,1091.0,1094.0,1092.0,1111.0,1071.0,1100.0,1090.0,6.0,-4.0,610.0,1329.61,5686.0,-1.0,
FG2606.ZCE,20251229,1100.0,1090.0,1089.0,1107.0,1083.0,1097.0,1097.0,7.0,7.0,473.0,1038.1,5705.0,19.0,
FG2606.ZCE,20251230,1097.0,1097.0,1100.0,1132.0,1092.0,1130.0,1118.0,33.0,21.0,1230.0,2750.77,5482.0,-223.0,
FG2606.ZCE,20251231,1130.0,1118.0,1134.0,1141.0,1124.0,1132.0,1132.0,14.0,14.0,636.0,1439.88,5423.0,-59.0,
FG2606.ZCE,20260105,1132.0,1132.0,1133.0,1137.0,1118.0,1124.0,1125.0,-8.0,-7.0,5247.0,11803.86,9724.0,4301.0,
FG2606.ZCE,20260106,1124.0,1125.0,1120.0,1137.0,1113.0,1137.0,1126.0,12.0,1.0,11584.0,26090.53,15856.0,6132.0,
FG2606.ZCE,20260107,1137.0,1126.0,1144.0,1209.0,1141.0,1192.0,1175.0,66.0,49.0,27069.0,63626.75,22453.0,6597.0,
FG2606.ZCE,20260108,1192.0,1175.0,1189.0,1212.0,1177.0,1198.0,1193.0,23.0,18.0,27677.0,66011.21,23641.0,1188.0,
FG2606.ZCE,20260109,1198.0,1193.0,1204.0,1204.0,1170.0,1183.0,1181.0,-10.0,-12.0,21562.0,50927.7,25524.0,1883.0,
FG2606.ZCE,20260112,1183.0,1181.0,1179.0,1185.0,1157.0,1179.0,1170.0,-2.0,-11.0,13931.0,32601.51,26738.0,1214.0,
FG2606.ZCE,20260113,1179.0,1170.0,1181.0,1182.0,1141.0,1143.0,1162.0,-27.0,-8.0,19814.0,46037.18,26151.0,-587.0,
FG2606.ZCE,20260114,1143.0,1162.0,1142.0,1147.0,1128.0,1142.0,1137.0,-20.0,-25.0,16329.0,37129.62,25523.0,-628.0,
FG2606.ZCE,20260115,1142.0,1137.0,1142.0,1146.0,1126.0,1133.0,1135.0,-4.0,-2.0,12001.0,27248.05,25798.0,275.0,
FG2606.ZCE,20260116,1133.0,1135.0,1140.0,1169.0,1130.0,1146.0,1143.0,11.0,8.0,26628.0,60874.71,25419.0,-379.0,
FG2606.ZCE,20260119,1146.0,1143.0,1146.0,1158.0,1111.0,1116.0,1134.0,-27.0,-9.0,19814.0,44955.74,25592.0,173.0,
FG2606.ZCE,20260120,1116.0,1134.0,1113.0,1117.0,1101.0,1104.0,1110.0,-30.0,-24.0,15511.0,34434.54,25086.0,-506.0,
FG2606.ZCE,20260121,1104.0,1110.0,1099.0,1106.0,1080.0,1083.0,1097.0,-27.0,-13.0,21507.0,47198.91,25517.0,431.0,
FG2606.ZCE,20260122,1083.0,1097.0,1088.0,1105.0,1081.0,1102.0,1097.0,5.0,0.0,20503.0,44970.2,25862.0,345.0,
FG2606.ZCE,20260123,1102.0,1097.0,1105.0,1119.0,1097.0,1111.0,1107.0,14.0,10.0,23922.0,52978.86,25758.0,-104.0,
FG2606.ZCE,20260126,1111.0,1107.0,1113.0,1134.0,1107.0,1127.0,1120.0,20.0,13.0,19949.0,44673.33,24645.0,-1113.0,
FG2606.ZCE,20260127,1127.0,1120.0,1131.0,1131.0,1108.0,1111.0,1115.0,-9.0,-5.0,9115.0,20326.01,24892.0,247.0,
FG2606.ZCE,20260128,1111.0,1115.0,1110.0,1121.0,1099.0,1112.0,1113.0,-3.0,-2.0,10538.0,23456.13,26703.0,1811.0,
FG2606.ZCE,20260129,1112.0,1113.0,1113.0,1131.0,1106.0,1130.0,1120.0,17.0,7.0,9869.0,22107.1,26565.0,-138.0,
FG2606.ZCE,20260130,1130.0,1120.0,1129.0,1135.0,1098.0,1104.0,1115.0,-16.0,-5.0,11337.0,25281.33,26535.0,-30.0,
FG2606.ZCE,20260202,1104.0,1115.0,1101.0,1133.0,1094.0,1104.0,1115.0,-11.0,0.0,21286.0,47482.02,30292.0,3757.0,
FG2606.ZCE,20260203,1104.0,1115.0,1103.0,1131.0,1103.0,1117.0,1118.0,2.0,3.0,16166.0,36147.67,31945.0,1653.0,
FG2606.ZCE,20260204,1117.0,1118.0,1141.0,1163.0,1132.0,1153.0,1147.0,35.0,29.0,30893.0,70895.99,29737.0,-2208.0,
FG2606.ZCE,20260205,1153.0,1147.0,1152.0,1152.0,1124.0,1132.0,1134.0,-15.0,-13.0,27633.0,62684.49,28632.0,-1105.0,
FG2606.ZCE,20260206,1132.0,1134.0,1130.0,1130.0,1110.0,1117.0,1119.0,-17.0,-15.0,27132.0,60711.76,28775.0,143.0,
FG2606.ZCE,20260209,1117.0,1119.0,1118.0,1140.0,1100.0,1125.0,1122.0,6.0,3.0,44308.0,99384.18,26644.0,-2131.0,
FG2606.ZCE,20260210,1125.0,1122.0,1126.0,1135.0,1114.0,1117.0,1122.0,-5.0,0.0,24936.0,55932.71,25754.0,-890.0,
FG2606.ZCE,20260211,1117.0,1122.0,1116.0,1130.0,1111.0,1121.0,1119.0,-1.0,-3.0,19007.0,42534.11,26028.0,274.0,
FG2606.ZCE,20260212,1121.0,1119.0,1116.0,1130.0,1108.0,1116.0,1119.0,-3.0,0.0,26642.0,59628.87,23195.0,-2833.0,
FG2606.ZCE,20260213,1116.0,1119.0,1120.0,1120.0,1104.0,1107.0,1113.0,-12.0,-6.0,16970.0,37782.48,23242.0,47.0,
FG2606.ZCE,20260224,1107.0,1113.0,1115.0,1122.0,1099.0,1111.0,1110.0,-2.0,-3.0,11550.0,25646.14,23392.0,150.0,
FG2606.ZCE,20260225,1111.0,1110.0,1111.0,1131.0,1109.0,1123.0,1120.0,13.0,10.0,17546.0,39296.59,23073.0,-319.0,
FG2606.ZCE,20260226,1123.0,1120.0,1122.0,1122.0,1106.0,1116.0,1114.0,-4.0,-6.0,27283.0,60772.69,24055.0,982.0,
FG2606.ZCE,20260227,1116.0,1114.0,1113.0,1121.0,1101.0,1119.0,1107.0,5.0,-7.0,14757.0,32682.75,23218.0,-837.0,
FG2606.ZCE,20260302,1119.0,1107.0,1124.0,1132.0,1088.0,1105.0,1104.0,-2.0,-3.0,45227.0,99832.58,27423.0,4205.0,
FG2606.ZCE,20260303,1105.0,1104.0,1101.0,1116.0,1090.0,1113.0,1099.0,9.0,-5.0,32183.0,70770.24,30274.0,2851.0,
FG2606.ZCE,20260304,1113.0,1099.0,1114.0,1114.0,1098.0,1099.0,1107.0,0.0,8.0,22275.0,49303.42,31672.0,1398.0,
FG2606.ZCE,20260305,1099.0,1107.0,1100.0,1119.0,1098.0,1109.0,1106.0,2.0,-1.0,41680.0,92231.33,31671.0,-1.0,
FG2606.ZCE,20260306,1109.0,1106.0,1109.0,1147.0,1108.0,1141.0,1124.0,35.0,18.0,24775.0,55703.26,31242.0,-429.0,
FG2606.ZCE,20260309,1141.0,1124.0,1148.0,1217.0,1145.0,1159.0,1185.0,35.0,61.0,53581.0,126995.19,28660.0,-2582.0,
FG2606.ZCE,20260310,1159.0,1185.0,1157.0,1165.0,1119.0,1138.0,1137.0,-47.0,-48.0,25675.0,58386.19,30520.0,1860.0,
FG2606.ZCE,20260311,1138.0,1137.0,1142.0,1170.0,1131.0,1167.0,1152.0,30.0,15.0,18216.0,41955.02,30480.0,-40.0,
FG2606.ZCE,20260312,1167.0,1152.0,1172.0,1206.0,1169.0,1173.0,1183.0,21.0,31.0,39860.0,94283.64,31120.0,640.0,
FG2606.ZCE,20260313,1173.0,1183.0,1183.0,1202.0,1173.0,1190.0,1192.0,7.0,9.0,28330.0,67547.39,31412.0,292.0,
FG2606.ZCE,20260316,1190.0,1192.0,1188.0,1193.0,1163.0,1168.0,1179.0,-24.0,-13.0,32271.0,76118.07,30507.0,-905.0,
FG2606.ZCE,20260317,1168.0,1179.0,1164.0,1172.0,1151.0,1160.0,1161.0,-19.0,-18.0,16660.0,38676.26,29241.0,-1266.0,
FG2606.ZCE,20260318,1160.0,1161.0,1160.0,1168.0,1134.0,1135.0,1152.0,-26.0,-9.0,15022.0,34602.97,29367.0,126.0,
FG2606.ZCE,20260319,1135.0,1152.0,1152.0,1152.0,1123.0,1136.0,1136.0,-16.0,-16.0,16065.0,36500.37,29831.0,464.0,
FG2606.ZCE,20260320,1136.0,1136.0,1129.0,1138.0,1123.0,1125.0,1130.0,-11.0,-6.0,15564.0,35163.0,30672.0,841.0,
FG2606.ZCE,20260323,1125.0,1130.0,1124.0,1166.0,1116.0,1155.0,1148.0,25.0,18.0,35300.0,81046.74,30758.0,86.0,
FG2606.ZCE,20260324,1155.0,1148.0,1137.0,1155.0,1129.0,1139.0,1143.0,-9.0,-5.0,15461.0,35351.31,31882.0,1124.0,
FG2606.ZCE,20260325,1139.0,1143.0,1141.0,1148.0,1125.0,1135.0,1136.0,-8.0,-7.0,18477.0,41986.44,32953.0,1071.0,
FG2606.ZCE,20260326,1135.0,1136.0,1135.0,1135.0,1106.0,1116.0,1119.0,-20.0,-17.0,21042.0,47102.01,34882.0,1929.0,
FG2606.ZCE,20260327,1116.0,1119.0,1116.0,1123.0,1106.0,1117.0,1113.0,-2.0,-6.0,26319.0,58590.95,35676.0,794.0,
FG2606.ZCE,20260330,1117.0,1113.0,1122.0,1126.0,1111.0,1118.0,1118.0,5.0,5.0,20619.0,46085.53,35254.0,-422.0,
FG2606.ZCE,20260331,1118.0,1118.0,1115.0,1115.0,1091.0,1093.0,1100.0,-25.0,-18.0,17530.0,38551.34,36139.0,885.0,
FG2606.ZCE,20260401,1093.0,1100.0,1094.0,1094.0,1069.0,1069.0,1079.0,-31.0,-21.0,18679.0,40303.95,39133.0,2994.0,
FG2606.ZCE,20260402,1069.0,1079.0,1072.0,1077.0,1061.0,1071.0,1069.0,-8.0,-10.0,22731.0,48600.37,42043.0,2910.0,
FG2606.ZCE,20260403,1071.0,1069.0,1072.0,1076.0,1051.0,1055.0,1060.0,-14.0,-9.0,23133.0,49033.65,42832.0,789.0,
FG2606.ZCE,20260407,1055.0,1060.0,1055.0,1060.0,1033.0,1036.0,1046.0,-24.0,-14.0,29413.0,61551.72,39641.0,-3191.0,
FG2606.ZCE,20260408,1036.0,1046.0,1037.0,1055.0,1030.0,1042.0,1043.0,-4.0,-3.0,24407.0,50921.19,39731.0,90.0,
FG2606.ZCE,20260409,1042.0,1043.0,1038.0,1049.0,1030.0,1030.0,1039.0,-13.0,-4.0,20543.0,42702.96,40105.0,374.0,
FG2606.ZCE,20260410,1030.0,1039.0,1031.0,1038.0,1019.0,1026.0,1028.0,-13.0,-11.0,25184.0,51779.63,40806.0,701.0,
FG2606.ZCE,20260413,1026.0,1028.0,1027.0,1037.0,1017.0,1019.0,1024.0,-9.0,-4.0,26266.0,53808.54,41751.0,945.0,
FG2606.ZCE,20260414,1019.0,1024.0,1015.0,1027.0,1015.0,1025.0,1022.0,1.0,-2.0,21816.0,44585.2,42619.0,868.0,
FG2606.ZCE,20260415,1025.0,1022.0,1026.0,1036.0,1023.0,1033.0,1029.0,11.0,7.0,23029.0,47371.04,42138.0,-481.0,
FG2606.ZCE,20260416,1033.0,1029.0,1035.0,1037.0,1019.0,1026.0,1028.0,-3.0,-1.0,43618.0,89691.68,42979.0,841.0,
FG2606.ZCE,20260417,1026.0,1028.0,1025.0,1043.0,1018.0,1035.0,1029.0,7.0,1.0,36489.0,75122.56,40770.0,-2209.0,
FG2606.ZCE,20260420,1035.0,1029.0,1035.0,1043.0,1029.0,1038.0,1036.0,9.0,7.0,29510.0,61146.71,42461.0,1691.0,
FG2606.ZCE,20260421,1038.0,1036.0,1035.0,1041.0,1021.0,1025.0,1028.0,-11.0,-8.0,41452.0,85229.4,43280.0,819.0,
FG2606.ZCE,20260422,1025.0,1028.0,1024.0,1030.0,1018.0,1029.0,1025.0,1.0,-3.0,26365.0,54056.3,45568.0,2288.0,
FG2606.ZCE,20260423,1029.0,1025.0,1032.0,1043.0,1024.0,1025.0,1033.0,0.0,8.0,35975.0,74358.13,46469.0,901.0,
FG2606.ZCE,20260424,1025.0,1033.0,1025.0,1032.0,1015.0,1016.0,1026.0,-17.0,-7.0,37677.0,77296.99,44763.0,-1706.0,
FG2606.ZCE,20260427,1016.0,1026.0,1016.0,1028.0,1012.0,1013.0,1018.0,-13.0,-8.0,32324.0,65792.99,45526.0,763.0,
FG2606.ZCE,20260428,1013.0,1018.0,1011.0,1016.0,978.0,983.0,990.0,-35.0,-28.0,67865.0,134387.85,41264.0,-4262.0,
FG2606.ZCE,20260429,983.0,990.0,983.0,987.0,976.0,979.0,982.0,-11.0,-8.0,46135.0,90636.53,37886.0,-3378.0,
FG2606.ZCE,20260430,979.0,982.0,976.0,998.0,968.0,995.0,983.0,13.0,1.0,69056.0,135749.71,33096.0,-4790.0,
FG2606.ZCE,20260506,995.0,983.0,1001.0,1002.0,987.0,994.0,995.0,11.0,12.0,15870.0,31582.34,32493.0,-603.0,
FG2606.ZCE,20260507,994.0,995.0,997.0,1007.0,990.0,1002.0,998.0,7.0,3.0,20323.0,40563.44,29663.0,-2830.0,
FG2606.ZCE,20260508,1002.0,998.0,998.0,1002.0,975.0,978.0,987.0,-20.0,-11.0,24569.0,48604.06,33801.0,4138.0,
FG2606.ZCE,20260511,978.0,987.0,980.0,987.0,974.0,980.0,979.0,-7.0,-8.0,21718.0,42561.19,32893.0,-908.0,
FG2606.ZCE,20260512,980.0,979.0,978.0,985.0,964.0,968.0,974.0,-11.0,-5.0,16071.0,31296.17,34375.0,1482.0,
FG2606.ZCE,20260513,968.0,974.0,967.0,975.0,962.0,967.0,967.0,-7.0,-7.0,75923.0,149916.32,29727.0,-4648.0,
FG2606.ZCE,20260514,967.0,967.0,967.0,970.0,945.0,953.0,955.0,-14.0,-12.0,23610.0,45118.21,18955.0,-10772.0,
FG2606.ZCE,20260515,953.0,955.0,950.0,955.0,935.0,942.0,946.0,-13.0,-9.0,9162.0,17341.47,15992.0,-2963.0,
FG2606.ZCE,20260518,942.0,946.0,946.0,949.0,927.0,942.0,940.0,-4.0,-6.0,7086.0,13326.99,13709.0,-2283.0,
FG2606.ZCE,20260519,942.0,940.0,948.0,948.0,933.0,939.0,939.0,-1.0,-1.0,6591.0,12382.96,10600.0,-3109.0,
FG2606.ZCE,20260520,939.0,939.0,939.0,953.0,936.0,945.0,944.0,6.0,5.0,5571.0,10519.36,9331.0,-1269.0,
FG2606.ZCE,20260521,945.0,944.0,946.0,962.0,944.0,954.0,954.0,10.0,10.0,2443.0,4662.39,8989.0,-342.0,
FG2606.ZCE,20260522,954.0,954.0,954.0,959.0,945.0,948.0,953.0,-6.0,-1.0,2288.0,4361.89,8190.0,-799.0,
FG2606.ZCE,20260525,948.0,953.0,956.0,981.0,945.0,972.0,962.0,19.0,9.0,3329.0,6407.69,6710.0,-1480.0,
FG2606.ZCE,20260526,972.0,962.0,975.0,975.0,950.0,958.0,960.0,-4.0,-2.0,3109.0,5971.92,5576.0,-1134.0,
FG2606.ZCE,20260527,958.0,960.0,971.0,971.0,958.0,962.0,963.0,2.0,3.0,2217.0,4270.52,4615.0,-961.0,
FG2606.ZCE,20260528,962.0,963.0,957.0,964.0,955.0,961.0,960.0,-2.0,-3.0,1811.0,3477.11,3516.0,-1099.0,
FG2606.ZCE,20260529,961.0,960.0,959.0,967.0,939.0,956.0,958.0,-4.0,-2.0,3875.0,7426.77,939.0,-2577.0,
FG2606.ZCE,20260601,956.0,958.0,986.0,986.0,940.0,965.0,963.0,7.0,5.0,177.0,340.91,786.0,-153.0,
FG2606.ZCE,20260602,965.0,963.0,0.0,0.0,0.0,956.0,956.0,-7.0,-7.0,0.0,0.0,786.0,0.0,
FG2606.ZCE,20260603,956.0,956.0,942.0,942.0,942.0,942.0,942.0,-14.0,-14.0,2.0,3.77,786.0,0.0,
FG2606.ZCE,20260604,942.0,942.0,939.0,939.0,939.0,939.0,939.0,-3.0,-3.0,1.0,1.88,785.0,-1.0,
FG2606.ZCE,20260605,939.0,939.0,936.0,936.0,930.0,930.0,933.0,-9.0,-6.0,2.0,3.73,783.0,-2.0,
FG2606.ZCE,20260608,930.0,933.0,933.0,933.0,925.0,925.0,931.0,-8.0,-2.0,18.0,33.53,765.0,-18.0,
FG2606.ZCE,20260609,925.0,931.0,0.0,0.0,0.0,925.0,925.0,-6.0,-6.0,0.0,0.0,765.0,0.0,
FG2606.ZCE,20260610,925.0,925.0,920.0,920.0,920.0,920.0,920.0,-5.0,-5.0,1.0,1.84,764.0,-1.0,
FG2606.ZCE,20260611,920.0,920.0,845.0,921.0,845.0,921.0,914.0,1.0,-6.0,24.0,43.89,765.0,1.0,
FG2606.ZCE,20260612,921.0,914.0,996.0,996.0,925.0,925.0,970.0,11.0,56.0,3.0,5.82,0.0,-765.0,
Reference in New Issue View Git Blame Copy Permalink