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>
2.6 KiB
2.6 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 | FG2706.ZCE | 20260615 | 1154.0 | 1169.0 | 1203.0 | 1165.0 | 1200.0 | 1193.0 | 46.0 | 39.0 | 680.0 | 1622.35 | 512.0 | |||
| 3 | FG2706.ZCE | 20260616 | 1200.0 | 1193.0 | 1195.0 | 1205.0 | 1187.0 | 1191.0 | 1194.0 | -2.0 | 1.0 | 567.0 | 1354.43 | 610.0 | 98.0 | |
| 4 | FG2706.ZCE | 20260617 | 1191.0 | 1194.0 | 1189.0 | 1199.0 | 1183.0 | 1183.0 | 1191.0 | -11.0 | -3.0 | 370.0 | 881.14 | 772.0 | 162.0 | |
| 5 | FG2706.ZCE | 20260618 | 1183.0 | 1191.0 | 1182.0 | 1183.0 | 1167.0 | 1169.0 | 1176.0 | -22.0 | -15.0 | 828.0 | 1946.89 | 1032.0 | 260.0 | |
| 6 | FG2706.ZCE | 20260622 | 1169.0 | 1176.0 | 1172.0 | 1173.0 | 1165.0 | 1168.0 | 1168.0 | -8.0 | -8.0 | 523.0 | 1221.46 | 1290.0 | 258.0 | |
| 7 | FG2706.ZCE | 20260623 | 1168.0 | 1168.0 | 1166.0 | 1166.0 | 1156.0 | 1159.0 | 1160.0 | -9.0 | -8.0 | 562.0 | 1304.14 | 1407.0 | 117.0 | |
| 8 | FG2706.ZCE | 20260624 | 1159.0 | 1160.0 | 1159.0 | 1173.0 | 1156.0 | 1161.0 | 1163.0 | 1.0 | 3.0 | 655.0 | 1523.68 | 1672.0 | 265.0 | |
| 9 | FG2706.ZCE | 20260625 | 1161.0 | 1163.0 | 1163.0 | 1168.0 | 1158.0 | 1161.0 | 1164.0 | -2.0 | 1.0 | 583.0 | 1356.69 | 1828.0 | 156.0 | |
| 10 | FG2706.ZCE | 20260626 | 1161.0 | 1164.0 | 1160.0 | 1164.0 | 1150.0 | 1155.0 | 1158.0 | -9.0 | -6.0 | 482.0 | 1115.89 | 1802.0 | -26.0 | |
| 11 | FG2706.ZCE | 20260629 | 1155.0 | 1158.0 | 1157.0 | 1162.0 | 1154.0 | 1162.0 | 1159.0 | 4.0 | 1.0 | 621.0 | 1439.08 | 1890.0 | 88.0 | |
| 12 | FG2706.ZCE | 20260630 | 1162.0 | 1159.0 | 1162.0 | 1163.0 | 1154.0 | 1157.0 | 1157.0 | -2.0 | -2.0 | 489.0 | 1131.32 | 1900.0 | 10.0 | |
| 13 | FG2706.ZCE | 20260701 | 1157.0 | 1157.0 | 1157.0 | 1157.0 | 1148.0 | 1152.0 | 1152.0 | -5.0 | -5.0 | 685.0 | 1578.73 | 2058.0 | 158.0 | |
| 14 | FG2706.ZCE | 20260702 | 1152.0 | 1152.0 | 1151.0 | 1155.0 | 1148.0 | 1151.0 | 1150.0 | -1.0 | -2.0 | 814.0 | 1872.76 | 2228.0 | 170.0 | |
| 15 | FG2706.ZCE | 20260703 | 1151.0 | 1150.0 | 1152.0 | 1164.0 | 1150.0 | 1160.0 | 1157.0 | 10.0 | 7.0 | 900.0 | 2083.48 | 2339.0 | 111.0 | |
| 16 | FG2706.ZCE | 20260706 | 1160.0 | 1157.0 | 1163.0 | 1167.0 | 1155.0 | 1156.0 | 1162.0 | -1.0 | 5.0 | 709.0 | 1648.22 | 2281.0 | -58.0 | |
| 17 | FG2706.ZCE | 20260707 | 1156.0 | 1162.0 | 1155.0 | 1155.0 | 1143.0 | 1143.0 | 1148.0 | -19.0 | -14.0 | 862.0 | 1978.72 | 2411.0 | 130.0 | |
| 18 | FG2706.ZCE | 20260708 | 1143.0 | 1148.0 | 1141.0 | 1149.0 | 1138.0 | 1147.0 | 1144.0 | -1.0 | -4.0 | 788.0 | 1803.32 | 2413.0 | 2.0 | |
| 19 | FG2706.ZCE | 20260709 | 1147.0 | 1144.0 | 1147.0 | 1147.0 | 1138.0 | 1140.0 | 1141.0 | -4.0 | -3.0 | 743.0 | 1695.53 | 2463.0 | 50.0 | |
| 20 | FG2706.ZCE | 20260710 | 1140.0 | 1141.0 | 1141.0 | 1151.0 | 1139.0 | 1143.0 | 1145.0 | 2.0 | 4.0 | 693.0 | 1587.27 | 2564.0 | 101.0 | |
| 21 | FG2706.ZCE | 20260713 | 1143.0 | 1145.0 | 1145.0 | 1145.0 | 1131.0 | 1131.0 | 1141.0 | -14.0 | -4.0 | 1814.0 | 4140.05 | 3079.0 | 515.0 | |
| 22 | FG2706.ZCE | 20260714 | 1131.0 | 1141.0 | 1133.0 | 1135.0 | 1128.0 | 1133.0 | 1132.0 | -8.0 | -9.0 | 684.0 | 1548.91 | 3329.0 | 250.0 | |
| 23 | FG2706.ZCE | 20260715 | 1133.0 | 1132.0 | 1132.0 | 1134.0 | 1125.0 | 1125.0 | 1129.0 | -7.0 | -3.0 | 809.0 | 1826.94 | 3384.0 | 55.0 | |
| 24 | FG2706.ZCE | 20260716 | 1125.0 | 1129.0 | 1127.0 | 1128.0 | 1110.0 | 1112.0 | 1117.0 | -17.0 | -12.0 | 1377.0 | 3077.05 | 3519.0 | 135.0 | |
| 25 | FG2706.ZCE | 20260717 | 1112.0 | 1117.0 | 1110.0 | 1111.0 | 1083.0 | 1083.0 | 1101.0 | -34.0 | -16.0 | 2235.0 | 4919.6 | 3895.0 | 376.0 |