fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
010d65504a6118f34fdbccd2786b2fb3c243307a
finance-talk/data/FG/FG2703.csv
T
vipg 01e5dc9b82 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

87 lines
8.9 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
FG2703.ZCE,20260316,,1317.0,1313.0,1318.0,1302.0,1305.0,1309.0,-12.0,-8.0,19.0,49.76,12.0,,
FG2703.ZCE,20260317,1305.0,1309.0,1295.0,1304.0,1295.0,1299.0,1298.0,-10.0,-11.0,18.0,46.72,20.0,8.0,
FG2703.ZCE,20260318,1299.0,1298.0,1297.0,1298.0,1277.0,1277.0,1291.0,-21.0,-7.0,20.0,51.63,30.0,10.0,
FG2703.ZCE,20260319,1277.0,1291.0,1282.0,1284.0,1265.0,1272.0,1275.0,-19.0,-16.0,34.0,86.72,42.0,12.0,
FG2703.ZCE,20260320,1272.0,1275.0,1269.0,1275.0,1264.0,1268.0,1268.0,-7.0,-7.0,29.0,73.56,60.0,18.0,
FG2703.ZCE,20260323,1268.0,1268.0,1260.0,1315.0,1254.0,1304.0,1290.0,36.0,22.0,96.0,247.6,71.0,11.0,
FG2703.ZCE,20260324,1304.0,1290.0,1302.0,1313.0,1284.0,1307.0,1304.0,17.0,14.0,110.0,286.89,129.0,58.0,
FG2703.ZCE,20260325,1307.0,1304.0,1310.0,1319.0,1300.0,1309.0,1311.0,5.0,7.0,169.0,443.05,163.0,34.0,
FG2703.ZCE,20260326,1309.0,1311.0,1301.0,1306.0,1294.0,1302.0,1299.0,-9.0,-12.0,111.0,288.47,157.0,-6.0,
FG2703.ZCE,20260327,1302.0,1299.0,1304.0,1304.0,1295.0,1299.0,1299.0,0.0,0.0,74.0,192.19,156.0,-1.0,
FG2703.ZCE,20260330,1299.0,1299.0,1300.0,1300.0,1288.0,1291.0,1294.0,-8.0,-5.0,50.0,129.4,156.0,0.0,
FG2703.ZCE,20260331,1291.0,1294.0,1278.0,1286.0,1262.0,1267.0,1275.0,-27.0,-19.0,114.0,290.67,137.0,-19.0,
FG2703.ZCE,20260401,1267.0,1275.0,1260.0,1261.0,1236.0,1237.0,1247.0,-38.0,-28.0,159.0,396.41,163.0,26.0,
FG2703.ZCE,20260402,1237.0,1247.0,1243.0,1251.0,1236.0,1245.0,1243.0,-2.0,-4.0,90.0,223.71,175.0,12.0,
FG2703.ZCE,20260403,1245.0,1243.0,1246.0,1246.0,1235.0,1235.0,1238.0,-8.0,-5.0,55.0,136.21,191.0,16.0,
FG2703.ZCE,20260407,1235.0,1238.0,1233.0,1233.0,1215.0,1215.0,1222.0,-23.0,-16.0,165.0,403.4,235.0,44.0,
FG2703.ZCE,20260408,1215.0,1222.0,1212.0,1221.0,1207.0,1213.0,1214.0,-9.0,-8.0,129.0,313.2,263.0,28.0,
FG2703.ZCE,20260409,1213.0,1214.0,1210.0,1216.0,1201.0,1201.0,1209.0,-13.0,-5.0,73.0,176.52,295.0,32.0,
FG2703.ZCE,20260410,1201.0,1209.0,1198.0,1202.0,1188.0,1191.0,1194.0,-18.0,-15.0,214.0,511.01,357.0,62.0,
FG2703.ZCE,20260413,1191.0,1194.0,1189.0,1195.0,1184.0,1184.0,1188.0,-10.0,-6.0,149.0,354.09,366.0,9.0,
FG2703.ZCE,20260414,1184.0,1188.0,1187.0,1193.0,1184.0,1189.0,1189.0,1.0,1.0,76.0,180.67,389.0,23.0,
FG2703.ZCE,20260415,1189.0,1189.0,1189.0,1194.0,1186.0,1191.0,1190.0,2.0,1.0,68.0,161.78,405.0,16.0,
FG2703.ZCE,20260416,1191.0,1190.0,1190.0,1192.0,1170.0,1180.0,1180.0,-10.0,-10.0,300.0,707.95,481.0,76.0,
FG2703.ZCE,20260417,1180.0,1180.0,1173.0,1193.0,1166.0,1187.0,1179.0,7.0,-1.0,262.0,617.59,523.0,42.0,
FG2703.ZCE,20260420,1187.0,1179.0,1190.0,1198.0,1181.0,1197.0,1192.0,18.0,13.0,153.0,364.61,570.0,47.0,
FG2703.ZCE,20260421,1197.0,1192.0,1197.0,1199.0,1185.0,1190.0,1193.0,-2.0,1.0,185.0,441.56,623.0,53.0,
FG2703.ZCE,20260422,1190.0,1193.0,1190.0,1201.0,1188.0,1198.0,1196.0,5.0,3.0,108.0,258.32,659.0,36.0,
FG2703.ZCE,20260423,1198.0,1196.0,1205.0,1212.0,1196.0,1198.0,1205.0,2.0,9.0,187.0,450.8,718.0,59.0,
FG2703.ZCE,20260424,1198.0,1205.0,1196.0,1203.0,1191.0,1195.0,1196.0,-10.0,-9.0,95.0,227.28,690.0,-28.0,
FG2703.ZCE,20260427,1195.0,1196.0,1190.0,1204.0,1188.0,1191.0,1192.0,-5.0,-4.0,133.0,317.06,735.0,45.0,
FG2703.ZCE,20260428,1191.0,1192.0,1189.0,1189.0,1163.0,1166.0,1174.0,-26.0,-18.0,249.0,584.54,705.0,-30.0,
FG2703.ZCE,20260429,1166.0,1174.0,1162.0,1168.0,1158.0,1160.0,1163.0,-14.0,-11.0,112.0,260.43,731.0,26.0,
FG2703.ZCE,20260430,1160.0,1163.0,1160.0,1176.0,1151.0,1174.0,1164.0,11.0,1.0,206.0,479.4,785.0,54.0,
FG2703.ZCE,20260506,1174.0,1164.0,1177.0,1192.0,1174.0,1190.0,1185.0,26.0,21.0,132.0,312.72,803.0,18.0,
FG2703.ZCE,20260507,1190.0,1185.0,1188.0,1203.0,1185.0,1196.0,1195.0,11.0,10.0,222.0,530.69,916.0,113.0,
FG2703.ZCE,20260508,1196.0,1195.0,1191.0,1204.0,1174.0,1181.0,1192.0,-14.0,-3.0,344.0,820.09,1001.0,85.0,
FG2703.ZCE,20260511,1181.0,1192.0,1179.0,1197.0,1178.0,1193.0,1188.0,1.0,-4.0,281.0,667.74,1137.0,136.0,
FG2703.ZCE,20260512,1193.0,1188.0,1190.0,1195.0,1184.0,1184.0,1188.0,-4.0,0.0,138.0,327.98,1128.0,-9.0,
FG2703.ZCE,20260513,1184.0,1188.0,1185.0,1200.0,1181.0,1196.0,1193.0,8.0,5.0,222.0,529.66,1202.0,74.0,
FG2703.ZCE,20260514,1196.0,1193.0,1202.0,1202.0,1180.0,1185.0,1188.0,-8.0,-5.0,184.0,437.07,1169.0,-33.0,
FG2703.ZCE,20260515,1185.0,1188.0,1182.0,1188.0,1165.0,1166.0,1176.0,-22.0,-12.0,347.0,816.08,1142.0,-27.0,
FG2703.ZCE,20260518,1166.0,1176.0,1168.0,1175.0,1155.0,1170.0,1166.0,-6.0,-10.0,246.0,573.87,1134.0,-8.0,
FG2703.ZCE,20260519,1170.0,1166.0,1166.0,1168.0,1154.0,1154.0,1160.0,-12.0,-6.0,258.0,598.49,1267.0,133.0,
FG2703.ZCE,20260520,1154.0,1160.0,1154.0,1154.0,1135.0,1140.0,1145.0,-20.0,-15.0,371.0,849.76,1356.0,89.0,
FG2703.ZCE,20260521,1140.0,1145.0,1138.0,1160.0,1137.0,1151.0,1151.0,6.0,6.0,209.0,481.28,1392.0,36.0,
FG2703.ZCE,20260522,1151.0,1151.0,1154.0,1157.0,1142.0,1146.0,1146.0,-5.0,-5.0,153.0,350.83,1337.0,-55.0,
FG2703.ZCE,20260525,1146.0,1146.0,1144.0,1182.0,1144.0,1167.0,1159.0,21.0,13.0,270.0,625.86,1307.0,-30.0,
FG2703.ZCE,20260526,1167.0,1159.0,1166.0,1166.0,1147.0,1150.0,1152.0,-9.0,-7.0,223.0,513.7,1348.0,41.0,
FG2703.ZCE,20260527,1150.0,1152.0,1150.0,1162.0,1149.0,1159.0,1156.0,7.0,4.0,178.0,411.66,1391.0,43.0,
FG2703.ZCE,20260528,1159.0,1156.0,1163.0,1164.0,1157.0,1162.0,1161.0,6.0,5.0,71.0,164.86,1411.0,20.0,
FG2703.ZCE,20260529,1162.0,1161.0,1162.0,1178.0,1160.0,1177.0,1170.0,16.0,9.0,229.0,535.88,1419.0,8.0,
FG2703.ZCE,20260601,1177.0,1170.0,1176.0,1184.0,1169.0,1181.0,1177.0,11.0,7.0,254.0,597.92,1346.0,-73.0,
FG2703.ZCE,20260602,1181.0,1177.0,1177.0,1178.0,1163.0,1167.0,1169.0,-10.0,-8.0,119.0,278.28,1315.0,-31.0,
FG2703.ZCE,20260603,1167.0,1169.0,1169.0,1175.0,1166.0,1171.0,1171.0,2.0,2.0,146.0,341.81,1330.0,15.0,
FG2703.ZCE,20260604,1171.0,1171.0,1168.0,1174.0,1149.0,1153.0,1157.0,-18.0,-14.0,565.0,1307.54,1458.0,128.0,
FG2703.ZCE,20260605,1153.0,1157.0,1150.0,1154.0,1132.0,1135.0,1138.0,-22.0,-19.0,428.0,974.11,1614.0,156.0,
FG2703.ZCE,20260608,1135.0,1138.0,1129.0,1137.0,1126.0,1130.0,1131.0,-8.0,-7.0,190.0,429.91,1660.0,46.0,
FG2703.ZCE,20260609,1130.0,1131.0,1130.0,1131.0,1119.0,1120.0,1124.0,-11.0,-7.0,363.0,815.88,1682.0,22.0,
FG2703.ZCE,20260610,1120.0,1124.0,1116.0,1122.0,1108.0,1111.0,1116.0,-13.0,-8.0,535.0,1194.24,1708.0,26.0,
FG2703.ZCE,20260611,1111.0,1116.0,1112.0,1116.0,1104.0,1113.0,1110.0,-3.0,-6.0,340.0,754.85,1811.0,103.0,
FG2703.ZCE,20260612,1113.0,1110.0,1111.0,1117.0,1105.0,1106.0,1110.0,-4.0,0.0,161.0,357.53,1855.0,44.0,
FG2703.ZCE,20260615,1106.0,1110.0,1108.0,1139.0,1108.0,1135.0,1125.0,25.0,15.0,757.0,1702.89,1996.0,141.0,
FG2703.ZCE,20260616,1135.0,1125.0,1139.0,1143.0,1124.0,1127.0,1133.0,2.0,8.0,349.0,790.84,2003.0,7.0,
FG2703.ZCE,20260617,1127.0,1133.0,1133.0,1136.0,1116.0,1119.0,1126.0,-14.0,-7.0,113.0,254.56,2031.0,28.0,
FG2703.ZCE,20260618,1119.0,1126.0,1116.0,1118.0,1101.0,1104.0,1110.0,-22.0,-16.0,574.0,1273.95,1795.0,-236.0,
FG2703.ZCE,20260622,1104.0,1110.0,1106.0,1109.0,1101.0,1107.0,1104.0,-3.0,-6.0,87.0,192.16,1824.0,29.0,
FG2703.ZCE,20260623,1107.0,1104.0,1101.0,1105.0,1091.0,1094.0,1098.0,-10.0,-6.0,215.0,472.04,1826.0,2.0,
FG2703.ZCE,20260624,1094.0,1098.0,1094.0,1112.0,1093.0,1101.0,1103.0,3.0,5.0,281.0,620.01,1907.0,81.0,
FG2703.ZCE,20260625,1101.0,1103.0,1105.0,1109.0,1098.0,1100.0,1104.0,-3.0,1.0,180.0,397.4,1936.0,29.0,
FG2703.ZCE,20260626,1100.0,1104.0,1099.0,1103.0,1086.0,1092.0,1094.0,-12.0,-10.0,305.0,667.36,2044.0,108.0,
FG2703.ZCE,20260629,1092.0,1094.0,1095.0,1099.0,1089.0,1099.0,1095.0,5.0,1.0,292.0,639.75,2238.0,194.0,
FG2703.ZCE,20260630,1099.0,1095.0,1097.0,1098.0,1087.0,1095.0,1093.0,0.0,-2.0,260.0,568.24,2329.0,91.0,
FG2703.ZCE,20260701,1095.0,1093.0,1091.0,1093.0,1082.0,1085.0,1087.0,-8.0,-6.0,8527.0,18538.48,9860.0,7531.0,
FG2703.ZCE,20260702,1085.0,1087.0,1086.0,1093.0,1082.0,1087.0,1086.0,0.0,-1.0,8687.0,18875.81,17968.0,8108.0,
FG2703.ZCE,20260703,1087.0,1086.0,1086.0,1100.0,1085.0,1094.0,1093.0,8.0,7.0,4887.0,10682.05,22103.0,4135.0,
FG2703.ZCE,20260706,1094.0,1093.0,1099.0,1101.0,1087.0,1089.0,1093.0,-4.0,0.0,11475.0,25090.89,31982.0,9879.0,
FG2703.ZCE,20260707,1089.0,1093.0,1087.0,1087.0,1074.0,1074.0,1080.0,-19.0,-13.0,11601.0,25061.03,40494.0,8512.0,
FG2703.ZCE,20260708,1074.0,1080.0,1076.0,1082.0,1069.0,1080.0,1075.0,0.0,-5.0,20054.0,43100.56,53691.0,13197.0,
FG2703.ZCE,20260709,1080.0,1075.0,1079.0,1079.0,1068.0,1074.0,1072.0,-1.0,-3.0,20293.0,43501.22,61587.0,7896.0,
FG2703.ZCE,20260710,1074.0,1072.0,1074.0,1087.0,1070.0,1080.0,1078.0,8.0,6.0,12192.0,26288.31,65814.0,4227.0,
FG2703.ZCE,20260713,1080.0,1078.0,1080.0,1081.0,1065.0,1066.0,1073.0,-12.0,-5.0,11216.0,24077.97,70771.0,4957.0,
FG2703.ZCE,20260714,1066.0,1073.0,1067.0,1072.0,1063.0,1067.0,1068.0,-6.0,-5.0,7840.0,16745.97,73807.0,3036.0,
FG2703.ZCE,20260715,1067.0,1068.0,1065.0,1071.0,1060.0,1062.0,1065.0,-6.0,-3.0,8252.0,17580.37,77913.0,4106.0,
FG2703.ZCE,20260716,1062.0,1065.0,1062.0,1064.0,1045.0,1048.0,1054.0,-17.0,-11.0,13279.0,27985.04,81858.0,3945.0,
FG2703.ZCE,20260717,1048.0,1054.0,1048.0,1048.0,1020.0,1021.0,1037.0,-33.0,-17.0,16144.0,33482.87,85294.0,3436.0,
Reference in New Issue View Git Blame Copy Permalink