vipg
01e5dc9b82
- 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>
4.6 KiB
4.6 KiB
| 1 | ts_code | trade_date | pre_close | pre_settle | open | high | low | close | settle | change1 | change2 | vol | amount | oi | oi_chg | delv_settle |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | FG2705.ZCE | 20260520 | 1198.0 | 1201.0 | 1201.0 | 1170.0 | 1173.0 | 1177.0 | -25.0 | -21.0 | 1085.0 | 2554.01 | 638.0 | |||
| 3 | FG2705.ZCE | 20260521 | 1173.0 | 1177.0 | 1168.0 | 1195.0 | 1168.0 | 1186.0 | 1185.0 | 9.0 | 8.0 | 1518.0 | 3596.91 | 1532.0 | 894.0 | |
| 4 | FG2705.ZCE | 20260522 | 1186.0 | 1185.0 | 1194.0 | 1194.0 | 1179.0 | 1181.0 | 1186.0 | -4.0 | 1.0 | 545.0 | 1293.14 | 1671.0 | 139.0 | |
| 5 | FG2705.ZCE | 20260525 | 1181.0 | 1186.0 | 1181.0 | 1218.0 | 1178.0 | 1200.0 | 1198.0 | 14.0 | 12.0 | 1046.0 | 2507.1 | 2083.0 | 412.0 | |
| 6 | FG2705.ZCE | 20260526 | 1200.0 | 1198.0 | 1200.0 | 1200.0 | 1184.0 | 1186.0 | 1189.0 | -12.0 | -9.0 | 732.0 | 1739.98 | 2100.0 | 17.0 | |
| 7 | FG2705.ZCE | 20260527 | 1186.0 | 1189.0 | 1189.0 | 1198.0 | 1183.0 | 1193.0 | 1192.0 | 4.0 | 3.0 | 823.0 | 1961.39 | 2577.0 | 477.0 | |
| 8 | FG2705.ZCE | 20260528 | 1193.0 | 1192.0 | 1192.0 | 1200.0 | 1192.0 | 1197.0 | 1197.0 | 5.0 | 5.0 | 537.0 | 1285.59 | 2733.0 | 156.0 | |
| 9 | FG2705.ZCE | 20260529 | 1197.0 | 1197.0 | 1198.0 | 1213.0 | 1196.0 | 1211.0 | 1206.0 | 14.0 | 9.0 | 1669.0 | 4023.98 | 3431.0 | 698.0 | |
| 10 | FG2705.ZCE | 20260601 | 1211.0 | 1206.0 | 1208.0 | 1221.0 | 1203.0 | 1216.0 | 1215.0 | 10.0 | 9.0 | 1269.0 | 3082.95 | 3594.0 | 163.0 | |
| 11 | FG2705.ZCE | 20260602 | 1216.0 | 1215.0 | 1216.0 | 1216.0 | 1202.0 | 1204.0 | 1209.0 | -11.0 | -6.0 | 603.0 | 1457.47 | 3613.0 | 19.0 | |
| 12 | FG2705.ZCE | 20260603 | 1204.0 | 1209.0 | 1205.0 | 1211.0 | 1203.0 | 1208.0 | 1207.0 | -1.0 | -2.0 | 471.0 | 1137.31 | 3676.0 | 63.0 | |
| 13 | FG2705.ZCE | 20260604 | 1208.0 | 1207.0 | 1208.0 | 1210.0 | 1189.0 | 1191.0 | 1198.0 | -16.0 | -9.0 | 1067.0 | 2556.01 | 3599.0 | -77.0 | |
| 14 | FG2705.ZCE | 20260605 | 1191.0 | 1198.0 | 1190.0 | 1194.0 | 1174.0 | 1175.0 | 1183.0 | -23.0 | -15.0 | 1030.0 | 2436.13 | 3602.0 | 3.0 | |
| 15 | FG2705.ZCE | 20260608 | 1175.0 | 1183.0 | 1174.0 | 1177.0 | 1164.0 | 1170.0 | 1171.0 | -13.0 | -12.0 | 1715.0 | 4015.69 | 3942.0 | 340.0 | |
| 16 | FG2705.ZCE | 20260609 | 1170.0 | 1171.0 | 1170.0 | 1171.0 | 1160.0 | 1162.0 | 1164.0 | -9.0 | -7.0 | 1603.0 | 3733.26 | 3943.0 | 1.0 | |
| 17 | FG2705.ZCE | 20260610 | 1162.0 | 1164.0 | 1160.0 | 1164.0 | 1150.0 | 1155.0 | 1157.0 | -9.0 | -7.0 | 1796.0 | 4156.95 | 4154.0 | 211.0 | |
| 18 | FG2705.ZCE | 20260611 | 1155.0 | 1157.0 | 1155.0 | 1161.0 | 1148.0 | 1157.0 | 1154.0 | 0.0 | -3.0 | 1685.0 | 3888.13 | 3992.0 | -162.0 | |
| 19 | FG2705.ZCE | 20260612 | 1157.0 | 1154.0 | 1156.0 | 1159.0 | 1148.0 | 1151.0 | 1154.0 | -3.0 | 0.0 | 1541.0 | 3555.57 | 4120.0 | 128.0 | |
| 20 | FG2705.ZCE | 20260615 | 1151.0 | 1154.0 | 1153.0 | 1182.0 | 1153.0 | 1179.0 | 1169.0 | 25.0 | 15.0 | 3863.0 | 9029.39 | 4507.0 | 387.0 | |
| 21 | FG2705.ZCE | 20260616 | 1179.0 | 1169.0 | 1176.0 | 1184.0 | 1164.0 | 1169.0 | 1173.0 | 0.0 | 4.0 | 2803.0 | 6574.19 | 5030.0 | 523.0 | |
| 22 | FG2705.ZCE | 20260617 | 1169.0 | 1173.0 | 1167.0 | 1177.0 | 1160.0 | 1161.0 | 1168.0 | -12.0 | -5.0 | 1808.0 | 4222.13 | 5342.0 | 312.0 | |
| 23 | FG2705.ZCE | 20260618 | 1161.0 | 1168.0 | 1162.0 | 1162.0 | 1142.0 | 1143.0 | 1152.0 | -25.0 | -16.0 | 2291.0 | 5278.32 | 5578.0 | 236.0 | |
| 24 | FG2705.ZCE | 20260622 | 1143.0 | 1152.0 | 1143.0 | 1150.0 | 1140.0 | 1146.0 | 1145.0 | -6.0 | -7.0 | 1318.0 | 3017.32 | 5604.0 | 26.0 | |
| 25 | FG2705.ZCE | 20260623 | 1146.0 | 1145.0 | 1150.0 | 1150.0 | 1131.0 | 1136.0 | 1138.0 | -9.0 | -7.0 | 1935.0 | 4404.36 | 5581.0 | -23.0 | |
| 26 | FG2705.ZCE | 20260624 | 1136.0 | 1138.0 | 1136.0 | 1152.0 | 1134.0 | 1142.0 | 1142.0 | 4.0 | 4.0 | 3324.0 | 7589.98 | 6612.0 | 1031.0 | |
| 27 | FG2705.ZCE | 20260625 | 1142.0 | 1142.0 | 1142.0 | 1148.0 | 1136.0 | 1141.0 | 1143.0 | -1.0 | 1.0 | 2432.0 | 5558.74 | 7318.0 | 706.0 | |
| 28 | FG2705.ZCE | 20260626 | 1141.0 | 1143.0 | 1143.0 | 1150.0 | 1126.0 | 1131.0 | 1135.0 | -12.0 | -8.0 | 3049.0 | 6920.0 | 7636.0 | 318.0 | |
| 29 | FG2705.ZCE | 20260629 | 1131.0 | 1135.0 | 1133.0 | 1138.0 | 1128.0 | 1137.0 | 1134.0 | 2.0 | -1.0 | 2537.0 | 5751.4 | 8008.0 | 372.0 | |
| 30 | FG2705.ZCE | 20260630 | 1137.0 | 1134.0 | 1137.0 | 1138.0 | 1127.0 | 1134.0 | 1132.0 | 0.0 | -2.0 | 3722.0 | 8424.92 | 9022.0 | 1014.0 | |
| 31 | FG2705.ZCE | 20260701 | 1134.0 | 1132.0 | 1132.0 | 1133.0 | 1122.0 | 1125.0 | 1128.0 | -7.0 | -4.0 | 4082.0 | 9210.05 | 9551.0 | 529.0 | |
| 32 | FG2705.ZCE | 20260702 | 1125.0 | 1128.0 | 1125.0 | 1132.0 | 1122.0 | 1126.0 | 1126.0 | -2.0 | -2.0 | 2356.0 | 5307.93 | 9664.0 | 113.0 | |
| 33 | FG2705.ZCE | 20260703 | 1126.0 | 1126.0 | 1126.0 | 1140.0 | 1125.0 | 1133.0 | 1132.0 | 7.0 | 6.0 | 2972.0 | 6729.94 | 10513.0 | 849.0 | |
| 34 | FG2705.ZCE | 20260706 | 1133.0 | 1132.0 | 1136.0 | 1141.0 | 1127.0 | 1129.0 | 1134.0 | -3.0 | 2.0 | 3913.0 | 8877.72 | 11115.0 | 602.0 | |
| 35 | FG2705.ZCE | 20260707 | 1129.0 | 1134.0 | 1130.0 | 1130.0 | 1114.0 | 1114.0 | 1120.0 | -20.0 | -14.0 | 2679.0 | 6002.69 | 10874.0 | -241.0 | |
| 36 | FG2705.ZCE | 20260708 | 1114.0 | 1120.0 | 1115.0 | 1121.0 | 1109.0 | 1119.0 | 1116.0 | -1.0 | -4.0 | 2156.0 | 4812.29 | 10948.0 | 74.0 | |
| 37 | FG2705.ZCE | 20260709 | 1119.0 | 1116.0 | 1119.0 | 1119.0 | 1108.0 | 1114.0 | 1112.0 | -2.0 | -4.0 | 1862.0 | 4142.9 | 10806.0 | -142.0 | |
| 38 | FG2705.ZCE | 20260710 | 1114.0 | 1112.0 | 1114.0 | 1126.0 | 1111.0 | 1119.0 | 1120.0 | 7.0 | 8.0 | 2178.0 | 4878.2 | 11361.0 | 555.0 | |
| 39 | FG2705.ZCE | 20260713 | 1119.0 | 1120.0 | 1118.0 | 1121.0 | 1106.0 | 1108.0 | 1115.0 | -12.0 | -5.0 | 3175.0 | 7079.74 | 11930.0 | 569.0 | |
| 40 | FG2705.ZCE | 20260714 | 1108.0 | 1115.0 | 1107.0 | 1112.0 | 1103.0 | 1110.0 | 1108.0 | -5.0 | -7.0 | 2302.0 | 5102.48 | 12373.0 | 443.0 | |
| 41 | FG2705.ZCE | 20260715 | 1110.0 | 1108.0 | 1107.0 | 1110.0 | 1101.0 | 1102.0 | 1105.0 | -6.0 | -3.0 | 2043.0 | 4516.58 | 12662.0 | 289.0 | |
| 42 | FG2705.ZCE | 20260716 | 1102.0 | 1105.0 | 1104.0 | 1105.0 | 1085.0 | 1088.0 | 1093.0 | -17.0 | -12.0 | 2716.0 | 5937.61 | 12993.0 | 331.0 | |
| 43 | FG2705.ZCE | 20260717 | 1088.0 | 1093.0 | 1088.0 | 1089.0 | 1060.0 | 1060.0 | 1077.0 | -33.0 | -16.0 | 5037.0 | 10846.23 | 14134.0 | 1141.0 |