fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b3c46a512f29dd99c380772e23c89c1ab50f28ff
finance-talk/data/FG/FG2701.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

121 lines
13 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
FG2701.ZCE,20260119,,1255.0,1230.0,1267.0,1230.0,1234.0,1253.0,-21.0,-2.0,888.0,2226.03,512.0,,
FG2701.ZCE,20260120,1234.0,1253.0,1232.0,1238.0,1221.0,1222.0,1230.0,-31.0,-23.0,497.0,1222.59,706.0,194.0,
FG2701.ZCE,20260121,1222.0,1230.0,1222.0,1222.0,1199.0,1200.0,1213.0,-30.0,-17.0,543.0,1316.87,832.0,126.0,
FG2701.ZCE,20260122,1200.0,1213.0,1200.0,1216.0,1196.0,1213.0,1208.0,0.0,-5.0,577.0,1393.72,1037.0,205.0,
FG2701.ZCE,20260123,1213.0,1208.0,1212.0,1229.0,1212.0,1225.0,1220.0,17.0,12.0,540.0,1317.17,1038.0,1.0,
FG2701.ZCE,20260126,1225.0,1220.0,1222.0,1242.0,1218.0,1241.0,1232.0,21.0,12.0,692.0,1704.97,1232.0,194.0,
FG2701.ZCE,20260127,1241.0,1232.0,1238.0,1241.0,1222.0,1224.0,1229.0,-8.0,-3.0,413.0,1015.19,1290.0,58.0,
FG2701.ZCE,20260128,1224.0,1229.0,1220.0,1232.0,1215.0,1227.0,1226.0,-2.0,-3.0,641.0,1571.93,1361.0,71.0,
FG2701.ZCE,20260129,1227.0,1226.0,1227.0,1239.0,1222.0,1235.0,1231.0,9.0,5.0,795.0,1957.97,1574.0,213.0,
FG2701.ZCE,20260130,1235.0,1231.0,1235.0,1247.0,1220.0,1224.0,1232.0,-7.0,1.0,875.0,2155.97,1469.0,-105.0,
FG2701.ZCE,20260202,1224.0,1232.0,1221.0,1242.0,1215.0,1223.0,1231.0,-9.0,-1.0,1336.0,3289.3,1653.0,184.0,
FG2701.ZCE,20260203,1223.0,1231.0,1228.0,1240.0,1221.0,1230.0,1231.0,-1.0,0.0,738.0,1817.26,1811.0,158.0,
FG2701.ZCE,20260204,1230.0,1231.0,1240.0,1268.0,1240.0,1263.0,1255.0,32.0,24.0,2113.0,5304.61,2854.0,1043.0,
FG2701.ZCE,20260205,1263.0,1255.0,1258.0,1263.0,1244.0,1246.0,1251.0,-9.0,-4.0,989.0,2474.15,2778.0,-76.0,
FG2701.ZCE,20260206,1246.0,1251.0,1245.0,1245.0,1231.0,1234.0,1236.0,-17.0,-15.0,614.0,1518.37,2717.0,-61.0,
FG2701.ZCE,20260209,1234.0,1236.0,1231.0,1246.0,1222.0,1233.0,1232.0,-3.0,-4.0,828.0,2040.49,2847.0,130.0,
FG2701.ZCE,20260210,1233.0,1232.0,1235.0,1240.0,1223.0,1224.0,1229.0,-8.0,-3.0,640.0,1572.57,2963.0,116.0,
FG2701.ZCE,20260211,1224.0,1229.0,1224.0,1234.0,1218.0,1226.0,1226.0,-3.0,-3.0,386.0,946.12,3014.0,51.0,
FG2701.ZCE,20260212,1226.0,1226.0,1225.0,1233.0,1220.0,1222.0,1225.0,-4.0,-1.0,637.0,1560.48,2930.0,-84.0,
FG2701.ZCE,20260213,1222.0,1225.0,1220.0,1225.0,1203.0,1203.0,1216.0,-22.0,-9.0,669.0,1626.93,2875.0,-55.0,
FG2701.ZCE,20260224,1203.0,1216.0,1203.0,1220.0,1195.0,1209.0,1207.0,-7.0,-9.0,585.0,1412.16,3043.0,168.0,
FG2701.ZCE,20260225,1209.0,1207.0,1209.0,1227.0,1205.0,1222.0,1220.0,15.0,13.0,943.0,2301.57,3317.0,274.0,
FG2701.ZCE,20260226,1222.0,1220.0,1221.0,1222.0,1210.0,1217.0,1215.0,-3.0,-5.0,823.0,2000.22,3406.0,89.0,
FG2701.ZCE,20260227,1217.0,1215.0,1220.0,1227.0,1209.0,1227.0,1215.0,12.0,0.0,1030.0,2503.02,3740.0,334.0,
FG2701.ZCE,20260302,1227.0,1215.0,1226.0,1241.0,1210.0,1216.0,1223.0,1.0,8.0,2004.0,4900.13,4117.0,377.0,
FG2701.ZCE,20260303,1216.0,1223.0,1215.0,1236.0,1204.0,1236.0,1219.0,13.0,-4.0,2591.0,6316.03,5207.0,1090.0,
FG2701.ZCE,20260304,1236.0,1219.0,1238.0,1238.0,1220.0,1221.0,1230.0,2.0,11.0,1447.0,3559.89,5183.0,-24.0,
FG2701.ZCE,20260305,1221.0,1230.0,1224.0,1238.0,1218.0,1226.0,1227.0,-4.0,-3.0,1785.0,4379.35,4846.0,-337.0,
FG2701.ZCE,20260306,1226.0,1227.0,1229.0,1258.0,1227.0,1255.0,1238.0,28.0,11.0,2717.0,6729.69,4578.0,-268.0,
FG2701.ZCE,20260309,1255.0,1238.0,1258.0,1330.0,1255.0,1280.0,1295.0,42.0,57.0,5814.0,15061.85,4471.0,-107.0,
FG2701.ZCE,20260310,1280.0,1295.0,1271.0,1285.0,1246.0,1260.0,1263.0,-35.0,-32.0,2835.0,7161.94,4663.0,192.0,
FG2701.ZCE,20260311,1260.0,1263.0,1266.0,1288.0,1256.0,1283.0,1273.0,20.0,10.0,1812.0,4612.0,4987.0,324.0,
FG2701.ZCE,20260312,1283.0,1273.0,1288.0,1315.0,1284.0,1286.0,1295.0,13.0,22.0,2849.0,7381.5,5223.0,236.0,
FG2701.ZCE,20260313,1286.0,1295.0,1280.0,1312.0,1280.0,1302.0,1302.0,7.0,7.0,2298.0,5984.39,5673.0,450.0,
FG2701.ZCE,20260316,1302.0,1302.0,1299.0,1309.0,1280.0,1294.0,1300.0,-8.0,-2.0,2699.0,7018.49,6353.0,680.0,
FG2701.ZCE,20260317,1294.0,1300.0,1290.0,1296.0,1276.0,1285.0,1285.0,-15.0,-15.0,2089.0,5369.3,6357.0,4.0,
FG2701.ZCE,20260318,1285.0,1285.0,1284.0,1292.0,1257.0,1258.0,1269.0,-27.0,-16.0,2651.0,6728.22,6593.0,236.0,
FG2701.ZCE,20260319,1258.0,1269.0,1269.0,1274.0,1248.0,1258.0,1259.0,-11.0,-10.0,2242.0,5643.78,6571.0,-22.0,
FG2701.ZCE,20260320,1258.0,1259.0,1256.0,1260.0,1247.0,1247.0,1252.0,-12.0,-7.0,1802.0,4513.98,6822.0,251.0,
FG2701.ZCE,20260323,1247.0,1252.0,1250.0,1304.0,1235.0,1296.0,1280.0,44.0,28.0,5599.0,14338.08,6847.0,25.0,
FG2701.ZCE,20260324,1296.0,1280.0,1285.0,1303.0,1270.0,1296.0,1293.0,16.0,13.0,9513.0,24595.88,11816.0,4969.0,
FG2701.ZCE,20260325,1296.0,1293.0,1292.0,1308.0,1284.0,1291.0,1297.0,-2.0,4.0,6332.0,16424.04,14342.0,2526.0,
FG2701.ZCE,20260326,1291.0,1297.0,1293.0,1293.0,1271.0,1277.0,1281.0,-20.0,-16.0,4557.0,11670.76,15450.0,1108.0,
FG2701.ZCE,20260327,1277.0,1281.0,1282.0,1284.0,1270.0,1273.0,1275.0,-8.0,-6.0,3067.0,7821.13,15881.0,431.0,
FG2701.ZCE,20260330,1273.0,1275.0,1277.0,1280.0,1265.0,1266.0,1271.0,-9.0,-4.0,3209.0,8158.68,16073.0,192.0,
FG2701.ZCE,20260331,1266.0,1271.0,1264.0,1266.0,1238.0,1239.0,1251.0,-32.0,-20.0,3254.0,8140.09,16823.0,750.0,
FG2701.ZCE,20260401,1239.0,1251.0,1236.0,1240.0,1211.0,1212.0,1220.0,-39.0,-31.0,5707.0,13929.65,17235.0,412.0,
FG2701.ZCE,20260402,1212.0,1220.0,1215.0,1226.0,1211.0,1220.0,1217.0,0.0,-3.0,4057.0,9877.62,18466.0,1231.0,
FG2701.ZCE,20260403,1220.0,1217.0,1224.0,1225.0,1205.0,1206.0,1212.0,-11.0,-5.0,3483.0,8441.6,19228.0,762.0,
FG2701.ZCE,20260407,1206.0,1212.0,1206.0,1212.0,1178.0,1184.0,1195.0,-28.0,-17.0,5016.0,11985.52,20783.0,1555.0,
FG2701.ZCE,20260408,1184.0,1195.0,1184.0,1192.0,1172.0,1177.0,1183.0,-18.0,-12.0,6262.0,14816.78,22594.0,1811.0,
FG2701.ZCE,20260409,1177.0,1183.0,1172.0,1182.0,1162.0,1162.0,1175.0,-21.0,-8.0,5872.0,13800.33,23658.0,1064.0,
FG2701.ZCE,20260410,1162.0,1175.0,1163.0,1172.0,1152.0,1155.0,1162.0,-20.0,-13.0,9297.0,21605.5,27992.0,4334.0,
FG2701.ZCE,20260413,1155.0,1162.0,1153.0,1160.0,1144.0,1147.0,1152.0,-15.0,-10.0,5827.0,13419.74,30292.0,2300.0,
FG2701.ZCE,20260414,1147.0,1152.0,1145.0,1158.0,1145.0,1153.0,1153.0,1.0,1.0,5082.0,11723.3,32634.0,2342.0,
FG2701.ZCE,20260415,1153.0,1153.0,1153.0,1161.0,1149.0,1155.0,1154.0,2.0,1.0,6557.0,15135.5,35092.0,2458.0,
FG2701.ZCE,20260416,1155.0,1154.0,1159.0,1159.0,1136.0,1145.0,1145.0,-9.0,-9.0,10074.0,23076.29,39845.0,4753.0,
FG2701.ZCE,20260417,1145.0,1145.0,1142.0,1165.0,1131.0,1155.0,1148.0,10.0,3.0,16233.0,37270.81,43463.0,3618.0,
FG2701.ZCE,20260420,1155.0,1148.0,1152.0,1170.0,1152.0,1167.0,1162.0,19.0,14.0,11434.0,26563.71,44603.0,1140.0,
FG2701.ZCE,20260421,1167.0,1162.0,1164.0,1172.0,1154.0,1162.0,1165.0,0.0,3.0,10074.0,23466.46,46872.0,2269.0,
FG2701.ZCE,20260422,1162.0,1165.0,1161.0,1172.0,1156.0,1172.0,1165.0,7.0,0.0,5915.0,13785.84,48142.0,1270.0,
FG2701.ZCE,20260423,1172.0,1165.0,1175.0,1187.0,1168.0,1170.0,1177.0,5.0,12.0,12194.0,28708.57,49829.0,1687.0,
FG2701.ZCE,20260424,1170.0,1177.0,1172.0,1177.0,1161.0,1166.0,1169.0,-11.0,-8.0,8240.0,19261.22,51093.0,1264.0,
FG2701.ZCE,20260427,1166.0,1169.0,1164.0,1175.0,1159.0,1161.0,1164.0,-8.0,-5.0,7627.0,17762.33,53100.0,2007.0,
FG2701.ZCE,20260428,1161.0,1164.0,1162.0,1165.0,1130.0,1134.0,1143.0,-30.0,-21.0,14572.0,33306.66,56951.0,3851.0,
FG2701.ZCE,20260429,1134.0,1143.0,1136.0,1137.0,1124.0,1127.0,1131.0,-16.0,-12.0,11117.0,25145.82,60067.0,3116.0,
FG2701.ZCE,20260430,1127.0,1131.0,1128.0,1146.0,1117.0,1143.0,1133.0,12.0,2.0,16757.0,37954.94,61391.0,1324.0,
FG2701.ZCE,20260506,1143.0,1133.0,1145.0,1165.0,1141.0,1162.0,1157.0,29.0,24.0,14761.0,34157.93,65378.0,3987.0,
FG2701.ZCE,20260507,1162.0,1157.0,1160.0,1177.0,1155.0,1170.0,1165.0,13.0,8.0,16373.0,38163.83,67601.0,2223.0,
FG2701.ZCE,20260508,1170.0,1165.0,1167.0,1171.0,1147.0,1150.0,1161.0,-15.0,-4.0,15771.0,36616.34,70427.0,2826.0,
FG2701.ZCE,20260511,1150.0,1161.0,1152.0,1169.0,1146.0,1165.0,1159.0,4.0,-2.0,14503.0,33604.75,73478.0,3051.0,
FG2701.ZCE,20260512,1165.0,1159.0,1166.0,1168.0,1153.0,1155.0,1160.0,-4.0,1.0,26431.0,61309.63,78899.0,5421.0,
FG2701.ZCE,20260513,1155.0,1160.0,1156.0,1172.0,1149.0,1167.0,1164.0,7.0,4.0,22596.0,52603.62,88950.0,10051.0,
FG2701.ZCE,20260514,1167.0,1164.0,1168.0,1168.0,1148.0,1155.0,1156.0,-9.0,-8.0,20263.0,46861.22,91875.0,2925.0,
FG2701.ZCE,20260515,1155.0,1156.0,1156.0,1157.0,1132.0,1134.0,1146.0,-22.0,-10.0,14709.0,33700.36,93958.0,2083.0,
FG2701.ZCE,20260518,1134.0,1146.0,1135.0,1145.0,1122.0,1137.0,1136.0,-9.0,-10.0,14523.0,32993.62,95814.0,1856.0,
FG2701.ZCE,20260519,1137.0,1136.0,1137.0,1140.0,1120.0,1121.0,1127.0,-15.0,-9.0,14239.0,32093.55,98785.0,2971.0,
FG2701.ZCE,20260520,1121.0,1127.0,1125.0,1125.0,1103.0,1108.0,1114.0,-19.0,-13.0,18640.0,41513.56,100484.0,1699.0,
FG2701.ZCE,20260521,1108.0,1114.0,1107.0,1130.0,1106.0,1121.0,1122.0,7.0,8.0,27441.0,61574.88,109755.0,9271.0,
FG2701.ZCE,20260522,1121.0,1122.0,1121.0,1126.0,1109.0,1114.0,1118.0,-8.0,-4.0,12202.0,27276.95,110700.0,945.0,
FG2701.ZCE,20260525,1114.0,1118.0,1115.0,1152.0,1109.0,1136.0,1132.0,18.0,14.0,33779.0,76455.97,121566.0,10866.0,
FG2701.ZCE,20260526,1136.0,1132.0,1135.0,1137.0,1113.0,1118.0,1120.0,-14.0,-12.0,15685.0,35126.53,121922.0,356.0,
FG2701.ZCE,20260527,1118.0,1120.0,1119.0,1132.0,1116.0,1128.0,1126.0,8.0,6.0,19127.0,43081.61,123532.0,1610.0,
FG2701.ZCE,20260528,1128.0,1126.0,1126.0,1135.0,1124.0,1132.0,1131.0,6.0,5.0,25690.0,58099.46,129660.0,6128.0,
FG2701.ZCE,20260529,1132.0,1131.0,1130.0,1150.0,1129.0,1147.0,1139.0,16.0,8.0,35408.0,80677.03,138921.0,9261.0,
FG2701.ZCE,20260601,1147.0,1139.0,1149.0,1154.0,1139.0,1150.0,1148.0,11.0,9.0,28403.0,65201.87,143891.0,4970.0,
FG2701.ZCE,20260602,1150.0,1148.0,1153.0,1153.0,1131.0,1136.0,1139.0,-12.0,-9.0,14235.0,32440.64,144941.0,1050.0,
FG2701.ZCE,20260603,1136.0,1139.0,1134.0,1146.0,1134.0,1142.0,1140.0,3.0,1.0,12898.0,29416.43,147830.0,2889.0,
FG2701.ZCE,20260604,1142.0,1140.0,1140.0,1145.0,1116.0,1122.0,1127.0,-18.0,-13.0,30664.0,69136.46,151140.0,3310.0,
FG2701.ZCE,20260605,1122.0,1127.0,1120.0,1124.0,1098.0,1102.0,1108.0,-25.0,-19.0,45586.0,101029.41,153207.0,2067.0,
FG2701.ZCE,20260608,1102.0,1108.0,1099.0,1105.0,1092.0,1098.0,1098.0,-10.0,-10.0,39076.0,85810.26,159723.0,6516.0,
FG2701.ZCE,20260609,1098.0,1098.0,1095.0,1098.0,1085.0,1086.0,1091.0,-12.0,-7.0,25210.0,54992.23,164146.0,4423.0,
FG2701.ZCE,20260610,1086.0,1091.0,1085.0,1089.0,1073.0,1077.0,1081.0,-14.0,-10.0,37924.0,81989.11,171264.0,7118.0,
FG2701.ZCE,20260611,1077.0,1081.0,1078.0,1084.0,1069.0,1080.0,1077.0,-1.0,-4.0,55577.0,119729.71,177216.0,5952.0,
FG2701.ZCE,20260612,1080.0,1077.0,1079.0,1083.0,1071.0,1072.0,1077.0,-5.0,0.0,32135.0,69233.85,180450.0,3234.0,
FG2701.ZCE,20260615,1072.0,1077.0,1075.0,1109.0,1074.0,1105.0,1094.0,28.0,17.0,102783.0,224820.22,195820.0,15370.0,
FG2701.ZCE,20260616,1105.0,1094.0,1105.0,1113.0,1092.0,1096.0,1101.0,2.0,7.0,58998.0,129872.32,194585.0,-1235.0,
FG2701.ZCE,20260617,1096.0,1101.0,1094.0,1106.0,1088.0,1090.0,1098.0,-11.0,-3.0,33778.0,74143.34,197126.0,2541.0,
FG2701.ZCE,20260618,1090.0,1098.0,1093.0,1093.0,1067.0,1069.0,1079.0,-29.0,-19.0,55982.0,120794.96,202924.0,5798.0,
FG2701.ZCE,20260622,1069.0,1079.0,1070.0,1076.0,1067.0,1073.0,1072.0,-6.0,-7.0,28500.0,61080.66,208631.0,5707.0,
FG2701.ZCE,20260623,1073.0,1072.0,1071.0,1073.0,1056.0,1061.0,1063.0,-11.0,-9.0,50530.0,107473.65,215552.0,6921.0,
FG2701.ZCE,20260624,1061.0,1063.0,1060.0,1078.0,1059.0,1069.0,1069.0,6.0,6.0,54971.0,117507.09,218912.0,3360.0,
FG2701.ZCE,20260625,1069.0,1069.0,1069.0,1076.0,1063.0,1067.0,1070.0,-2.0,1.0,56908.0,121782.43,213121.0,-5791.0,
FG2701.ZCE,20260626,1067.0,1070.0,1068.0,1070.0,1051.0,1060.0,1062.0,-10.0,-8.0,72989.0,155020.93,213617.0,496.0,
FG2701.ZCE,20260629,1060.0,1062.0,1061.0,1068.0,1056.0,1067.0,1062.0,5.0,0.0,54621.0,115977.2,212693.0,-924.0,
FG2701.ZCE,20260630,1067.0,1062.0,1066.0,1069.0,1055.0,1063.0,1061.0,1.0,-1.0,68203.0,144686.04,215637.0,2944.0,
FG2701.ZCE,20260701,1063.0,1061.0,1059.0,1062.0,1050.0,1054.0,1056.0,-7.0,-5.0,77549.0,163805.5,219660.0,4023.0,
FG2701.ZCE,20260702,1054.0,1056.0,1051.0,1061.0,1050.0,1055.0,1055.0,-1.0,-1.0,64098.0,135212.13,219910.0,250.0,
FG2701.ZCE,20260703,1055.0,1055.0,1053.0,1070.0,1053.0,1062.0,1062.0,7.0,7.0,74112.0,157365.64,214368.0,-5542.0,
FG2701.ZCE,20260706,1062.0,1062.0,1065.0,1071.0,1056.0,1058.0,1064.0,-4.0,2.0,87217.0,185511.75,211669.0,-2699.0,
FG2701.ZCE,20260707,1058.0,1064.0,1056.0,1058.0,1041.0,1042.0,1048.0,-22.0,-16.0,115084.0,241184.39,221734.0,10065.0,
FG2701.ZCE,20260708,1042.0,1048.0,1043.0,1051.0,1036.0,1048.0,1044.0,0.0,-4.0,108131.0,225850.93,227709.0,5975.0,
FG2701.ZCE,20260709,1048.0,1044.0,1048.0,1049.0,1037.0,1043.0,1041.0,-1.0,-3.0,55266.0,115076.98,225555.0,-2154.0,
FG2701.ZCE,20260710,1043.0,1041.0,1041.0,1056.0,1039.0,1048.0,1049.0,7.0,8.0,91365.0,191641.61,221981.0,-3574.0,
FG2701.ZCE,20260713,1048.0,1049.0,1049.0,1050.0,1034.0,1035.0,1042.0,-14.0,-7.0,72049.0,150110.64,223225.0,1244.0,
FG2701.ZCE,20260714,1035.0,1042.0,1035.0,1041.0,1031.0,1035.0,1036.0,-7.0,-6.0,73898.0,153187.84,228467.0,5242.0,
FG2701.ZCE,20260715,1035.0,1036.0,1035.0,1038.0,1028.0,1030.0,1033.0,-6.0,-3.0,81701.0,168781.34,235874.0,7407.0,
FG2701.ZCE,20260716,1030.0,1033.0,1031.0,1033.0,1014.0,1016.0,1021.0,-17.0,-12.0,100031.0,204212.4,229636.0,-6238.0,
FG2701.ZCE,20260717,1016.0,1021.0,1017.0,1017.0,988.0,989.0,1004.0,-32.0,-17.0,170626.0,342714.74,235055.0,5419.0,
Reference in New Issue View Git Blame Copy Permalink