侧栏
侧栏
ETF期权、股指期权、商品期权秒频及分钟数据，含买卖价量
￥10.00
简述
数据内容：可提供日期从2015年2月9日开始，更新至上月月底，包括期间所有期权合约的数据。当日某合约某一时段内有交易或者委托价量发生变化，该合约就有数据。描述
数据内容：可提供日期从2015年2月9日开始，更新至上月月底，包括期间所有期权合约的数据。当日某合约某一时段内有交易或者委托价量发生变化，该合约就有数据。
价格：
ETF期权，1分钟数据，40元每月/品种，5分钟，30元每月/品种，15分钟数据及30分钟及60分钟数据及日数据，25元每月/品种。
股指期权，1分钟数据，25元每月，5分钟，20元每月，15分钟数据及30分钟及60分钟数据及日数据，20元每月。
商品期权，1分钟数据，50元每月/品种，5分钟，30元每月/品种，15分钟数据或30分钟或60分钟数据或日数据，25元每月。
样本：
ETF期权6秒数据样本：
Contract,Time,Price,Volume,Amount,OpenInt,TotalVol,TotalAmount,SP1,SP2,SP3,SP4,SP5,SV1,SV2,SV3,SV4,SV5,BP1,BP2,BP3,BP4,BP5,BV1,BV2,BV3,BV4,BV5
10012354,2026-10-08 09:25:00.331,0.0146,0,0.00,24368,47,6862.00,0.0155,0.0179,0.0184,0.0196,0.0197,1,1,1,1,1,0.0146,0.0145,0.0144,0.0143,0.0142,7,2,1,1,1
10012354,2026-10-08 09:30:05.836,0.0152,367,52561.00,24503,414,59423.00,0.0157,0.0179,0.0181,0.0196,0.0197,5,1,1,1,2,0.0150,0.0138,0.0137,0.0136,0.0135,15,12,5,1,13
10012354,2026-10-08 09:30:11.836,0.0155,33,5100.00,24522,447,64523.00,0.0153,0.0171,0.0172,0.0177,0.0179,5,5,1,1,1,0.0151,0.0147,0.0138,0.0137,0.0136,12,5,12,2,1
10012354,2026-10-08 09:30:17.836,0.0145,165,24233.00,24664,612,88756.00,0.0147,0.0149,0.0150,0.0151,0.0152,5,1,5,2,5,0.0145,0.0139,0.0138,0.0137,0.0136,2,5,12,2,1
10012354,2026-10-08 09:30:23.836,0.0143,261,37165.00,24859,873,125921.00,0.0143,0.0144,0.0150,0.0151,0.0156,11,30,14,4,5,0.0142,0.0140,0.0139,0.0138,0.0136,3,70,5,10,1
10012354,2026-10-08 09:30:29.836,0.0143,82,11626.00,24928,955,137547.00,0.0149,0.0150,0.0151,0.0153,0.0156,8,4,8,15,5,0.0143,0.0142,0.0140,0.0139,0.0137,17,5,48,2,25
10012354,2026-10-08 09:30:35.836,0.0136,97,13686.00,24997,1052,151233.00,0.0136,0.0138,0.0142,0.0143,0.0145,7,39,5,2,5,0.0135,0.0134,0.0133,0.0132,0.0131,11,1,2,5,16
10012354,2026-10-08 09:30:41.836,0.0130,125,16598.00,25091,1177,167831.00,0.0131,0.0132,0.0133,0.0134,0.0135,5,7,16,19,2,0.0126,0.0124,0.0122,0.0121,0.0110,13,5,10,2,1
10012354,2026-10-08 09:30:47.836,0.0122,98,12294.00,25168,1275,180125.00,0.0122,0.0123,0.0124,0.0125,0.0126,3,5,1,2,1,0.0121,0.0119,0.0118,0.0117,0.0116,2,15,10,10,5
10012354,2026-10-08 09:30:53.836,0.0119,53,6359.00,25202,1328,186484.00,0.0120,0.0121,0.0122,0.0123,0.0124,1,12,6,17,1,0.0119,0.0118,0.0115,0.0114,0.0111,5,35,10,23,3
10012354,2026-10-08 09:30:59.836,0.0115,55,6515.00,25227,1383,192999.00,0.0118,0.0119,0.0120,0.0122,0.0123,1,5,7,1,23,0.0115,0.0112,0.0111,0.0110,0.0108,29,25,20,3,10
10012354,2026-10-08 09:31:05.836,0.0110,69,7798.00,25283,1452,200797.00,0.0112,0.0114,0.0116,0.0117,0.0118,3,6,19,16,2,0.0110,0.0109,0.0108,0.0107,0.0105,9,20,10,10,2
ETF期权1分钟数据样本：
Contract,Time,Price,Volume,Amount,OpenInt,TotalVol,TotalAmount,SP1,SP2,SP3,SP4,SP5,SV1,SV2,SV3,SV4,SV5,BP1,BP2,BP3,BP4,BP5,BV1,BV2,BV3,BV4,BV5
10012354,2026-10-08 09:25:00.331,0.0146,0,0.00,24368,47,6862.00,0.0155,0.0179,0.0184,0.0196,0.0197,1,1,1,1,1,0.0146,0.0145,0.0144,0.0143,0.0142,7,2,1,1,1
10012354,2026-10-08 09:30:59.836,0.0115,1336,186137.00,25227,1383,192999.00,0.0118,0.0119,0.0120,0.0122,0.0123,1,5,7,1,23,0.0115,0.0112,0.0111,0.0110,0.0108,29,25,20,3,10
10012354,2026-10-08 09:31:59.836,0.0118,1097,116947.00,25653,2480,309946.00,0.0119,0.0120,0.0122,0.0123,0.0124,45,4,5,20,1,0.0118,0.0113,0.0112,0.0111,0.0110,43,34,37,30,25
10012354,2026-10-08 09:32:59.836,0.0099,709,75784.00,25916,3189,385730.00,0.0100,0.0101,0.0102,0.0103,0.0104,104,20,40,30,23,0.0099,0.0097,0.0096,0.0095,0.0093,1,40,20,24,30
10012354,2026-10-08 09:33:59.838,0.0078,881,72671.00,25906,4070,458401.00,0.0078,0.0079,0.0080,0.0082,0.0083,54,129,55,10,34,0.0075,0.0073,0.0072,0.0071,0.0070,10,30,30,45,30
10012354,2026-10-08 09:34:59.339,0.0072,394,29552.00,26090,4464,487953.00,0.0082,0.0000,0.0000,0.0000,0.0000,133,65,0,0,0,0.0082,0.0000,0.0000,0.0000,0.0000,133,0,0,0,0
10012354,2026-10-08 09:35:57.831,0.0072,0,0.00,26090,4464,487953.00,0.0082,0.0000,0.0000,0.0000,0.0000,101,103,0,0,0,0.0082,0.0000,0.0000,0.0000,0.0000,101,0,0,0,0
10012354,2026-10-08 09:36:56.831,0.0072,0,0.00,26090,4464,487953.00,0.0082,0.0000,0.0000,0.0000,0.0000,129,132,0,0,0,0.0082,0.0000,0.0000,0.0000,0.0000,129,0,0,0,0
10012354,2026-10-08 09:37:59.832,0.0089,1938,163627.00,26347,6402,651580.00,0.0091,0.0092,0.0093,0.0094,0.0096,56,20,80,21,30,0.0089,0.0088,0.0087,0.0086,0.0085,10,5,25,37,53
10012354,2026-10-08 09:38:59.833,0.0089,1069,97159.00,26696,7471,748739.00,0.0089,0.0090,0.0091,0.0092,0.0093,20,25,70,95,9,0.0088,0.0087,0.0086,0.0085,0.0084,20,10,10,16,60
10012354,2026-10-08 09:39:59.834,0.0082,562,47104.00,26815,8033,795843.00,0.0082,0.0083,0.0084,0.0085,0.0086,10,31,35,44,59,0.0081,0.0080,0.0079,0.0078,0.0077,4,30,31,25,45
10012354,2026-10-08 09:40:59.835,0.0081,611,49769.00,27084,8644,845612.00,0.0082,0.0083,0.0084,0.0085,0.0086,10,50,84,35,24,0.0081,0.0080,0.0079,0.0078,0.0077,4,42,41,10,45
商品期权6秒数据样本：
合约代码,交易日,最新价,上次结算价,昨收盘,昨持仓量,数量,成交金额,持仓量,本次结算价,涨停板价,跌停板价,最后修改时间,最后修改毫秒,申买价一,申买量一,申卖价一,申卖量一,业务日期
ag2611P14000,20261026,915.00,790.00,915.00,6187,0,0.00,6187,0.00,3436.00,0.50,20:59:00,500,808.00,2,1131.50,2,20261023
ag2611P14000,20261026,915.00,790.00,915.00,6187,0,0.00,6187,0.00,3436.00,0.50,21:00:02,0,812.00,1,1130.50,1,20261023
ag2611P14000,20261026,915.00,790.00,915.00,6187,0,0.00,6187,0.00,3436.00,0.50,21:00:10,0,829.50,1,1123.00,1,20261023
ag2611P14000,20261026,915.00,790.00,915.00,6187,0,0.00,6187,0.00,3436.00,0.50,21:00:16,500,851.00,1,1120.00,1,20261023
ag2611P14000,20261026,915.00,790.00,915.00,6187,0,0.00,6187,0.00,3436.00,0.50,21:00:23,500,872.00,1,1109.50,1,20261023
ag2611P14000,20261026,915.00,790.00,915.00,6187,0,0.00,6187,0.00,3436.00,0.50,21:00:29,500,886.00,1,1106.50,1,20261023
ag2611P14000,20261026,915.00,790.00,915.00,6187,0,0.00,6187,0.00,3436.00,0.50,21:00:35,500,896.50,1,1099.00,1,20261023
ag2611P14000,20261026,915.00,790.00,915.00,6187,0,0.00,6187,0.00,3436.00,0.50,21:00:41,500,959.50,1,1009.50,1,20261023
ag2611P14000,20261026,915.00,790.00,915.00,6187,0,0.00,6187,0.00,3436.00,0.50,21:00:47,500,975.50,1,1004.50,1,20261023
ag2611P14000,20261026,915.00,790.00,915.00,6187,0,0.00,6187,0.00,3436.00,0.50,21:00:53,500,976.50,1,1004.00,1,20261023
ag2611P14000,20261026,915.00,790.00,915.00,6187,0,0.00,6187,0.00,3436.00,0.50,21:00:59,500,976.50,1,1000.50,2,20261023
ag2611P14000,20261026,976.00,790.00,915.00,6187,1,14640.00,6187,0.00,3436.00,0.50,21:01:05,500,953.50,1,958.00,1,20261023
商品期权1分钟数据样本：
合约代码,交易日,最新价,上次结算价,昨收盘,昨持仓量,数量,成交金额,持仓量,本次结算价,涨停板价,跌停板价,最后修改时间,最后修改毫秒,申买价一,申买量一,申卖价一,申卖量一,业务日期
ag2611P14000,20261026,915.00,790.00,915.00,6187,0,0.00,6187,0.00,3436.00,0.50,20:59:00,500,808.00,2,1131.50,2,20261023
ag2611P14000,20261026,915.00,790.00,915.00,6187,0,0.00,6187,0.00,3436.00,0.50,21:00:59,500,976.50,1,1000.50,2,20261023
ag2611P14000,20261026,945.50,790.00,915.00,6187,4,57330.00,6187,0.00,3436.00,0.50,21:01:59,500,889.00,1,939.50,1,20261023
ag2611P14000,20261026,939.50,790.00,915.00,6187,16,223357.50,6188,0.00,3436.00,0.50,21:02:59,500,931.00,1,950.50,1,20261023
ag2611P14000,20261026,964.50,790.00,915.00,6187,27,381022.50,6192,0.00,3436.00,0.50,21:03:59,500,960.50,1,983.00,5,20261023
ag2611P14000,20261026,951.00,790.00,915.00,6187,32,452782.50,6190,0.00,3436.00,0.50,21:04:59,500,931.00,1,965.50,2,20261023
ag2611P14000,20261026,956.50,790.00,915.00,6187,46,651637.50,6190,0.00,3436.00,0.50,21:05:59,500,948.00,1,960.50,1,20261023
ag2611P14000,20261026,944.00,790.00,915.00,6187,49,694245.00,6188,0.00,3436.00,0.50,21:06:59,500,937.50,1,968.00,2,20261023
ag2611P14000,20261026,961.00,790.00,915.00,6187,50,708660.00,6189,0.00,3436.00,0.50,21:07:59,500,950.50,1,970.00,1,20261023
ag2611P14000,20261026,966.50,790.00,915.00,6187,53,752205.00,6188,0.00,3436.00,0.50,21:08:59,500,955.50,1,974.00,1,20261023
ag2611P14000,20261026,950.00,790.00,915.00,6187,56,795180.00,6185,0.00,3436.00,0.50,21:09:59,500,943.00,1,970.00,2,20261023
ag2611P14000,20261026,950.00,790.00,915.00,6187,56,795180.00,6185,0.00,3436.00,0.50,21:10:59,500,960.50,1,984.00,3,20261023