auto-sync: 2026-04-30 20:59:57

2026-04-30 20:59:57 +08:00
parent 8d1e917b50
commit ca0a0524ad
1 changed files with 253 additions and 0 deletions
@@ -0,0 +1,253 @@
 date,open,high,low,close,volume
 2025-03-14,12950.63,13622.99,12894.9,13622.99,9291315.0
 2025-03-17,13865.57,13873.86,13613.53,13705.41,5468913.0
 2025-03-18,13765.49,13823.74,13570.19,13589.43,3161345.0
 2025-03-19,13591.86,13790.26,13581.07,13687.42,2738955.0
 2025-03-20,13687.42,13703.24,13347.35,13422.08,3673677.0
 2025-03-21,13380.24,13490.69,13127.78,13168.95,3361430.0
 2025-03-24,13137.57,13302.08,13073.81,13246.35,2556585.0
 2025-03-25,13288.19,13328.36,13109.62,13183.59,1767438.0
 2025-03-26,13160.75,13242.84,13145.94,13187.78,1432356.0
 2025-03-27,13187.78,13373.96,13165.85,13296.56,1795563.0
 2025-03-28,13312.71,13330.03,13187.78,13264.84,1622789.0
 2025-03-31,13229.45,13279.49,13054.39,13062.26,2108494.0
 2025-04-01,13087.36,13136.65,12988.7,13020.59,1855644.0
 2025-04-02,13037.15,13119.16,12932.56,12962.01,2167401.0
 2025-04-03,12802.85,13271.46,12794.57,13128.2,3548050.0
 2025-04-07,12719.26,12860.17,12233.84,12551.82,10195267.0
 2025-04-08,12660.6,12928.37,12509.98,12928.37,7387649.0
 2025-04-09,12761.18,13027.11,12723.78,12895.24,5563004.0
 2025-04-10,12978.5,13012.05,12786.12,12961.84,3862021.0
 2025-04-11,13221.0,13221.0,12928.37,13129.03,3263423.0
 2025-04-14,13062.01,13104.1,12983.01,12986.86,2171144.0
 2025-04-15,12986.95,13095.73,12928.37,13037.15,2148928.0
 2025-04-16,12986.95,13187.78,12861.43,13046.94,3115605.0
 2025-04-17,13003.68,13191.96,12970.13,13137.57,2384605.0
 2025-04-18,13104.1,13179.41,13020.42,13103.6,2029848.0
 2025-04-21,13099.91,13099.91,12978.58,12978.58,1805703.0
 2025-04-22,12970.21,13022.93,12913.39,12960.17,1843214.0
 2025-04-23,13045.52,13047.36,12928.37,12986.95,1866876.0
 2025-04-24,12986.95,13059.58,12961.68,12989.04,1487181.0
 2025-04-25,13029.62,13063.93,12970.21,12970.21,1476490.0
 2025-04-28,12986.95,13012.05,12941.76,12970.21,1465972.0
 2025-04-29,12970.21,12991.47,12819.76,12920.0,1892180.0
 2025-04-30,12970.13,13109.62,12939.25,12945.11,2575425.0
 2025-05-06,13045.52,13045.52,12922.77,12971.89,1830026.0
 2025-05-07,13137.57,13137.57,12971.89,13012.05,2746221.0
 2025-05-08,12995.32,13328.19,12968.79,13206.1,3348106.0
 2025-05-09,13212.8,13367.27,13179.83,13314.8,2367190.0
 2025-05-12,13371.87,13547.01,13360.24,13426.26,2473533.0
 2025-05-13,13463.25,13463.25,13264.01,13307.44,2125829.0
 2025-05-14,13304.93,13765.16,13289.7,13681.4,3946012.0
 2025-05-15,13679.81,13753.36,13590.52,13656.46,2473285.0
 2025-05-16,13673.03,13698.13,13506.84,13506.84,2293522.0
 2025-05-19,13355.13,13388.61,13170.04,13212.71,3806283.0
 2025-05-20,13221.25,13345.09,13180.25,13271.46,1952153.0
 2025-05-21,13263.09,13354.63,13229.36,13229.36,1979464.0
 2025-05-22,13229.53,13263.0,13138.41,13221.25,1509024.0
 2025-05-23,13181.08,13287.35,13151.46,13159.33,2153700.0
 2025-05-26,13137.57,13176.31,12928.37,12974.4,2708653.0
 2025-05-27,12978.58,13042.18,12915.9,12919.17,1775213.0
 2025-05-28,12919.92,12940.59,12827.96,12861.43,1626568.0
 2025-05-29,12886.53,13012.05,12819.59,12886.53,2185958.0
 2025-05-30,12887.79,12928.37,12679.34,12735.91,3123918.0
 2025-06-03,12618.84,12710.81,12593.82,12627.13,2897918.0
 2025-06-04,12639.68,12744.28,12628.97,12635.16,2300809.0
 2025-06-05,12668.97,12685.7,12570.23,12668.97,2321366.0
 2025-06-06,12667.29,12710.56,12576.92,12605.29,2502307.0
 2025-06-09,12593.82,12624.62,12431.99,12435.59,4495867.0
 2025-06-10,12434.67,12484.87,12340.95,12342.7,3049220.0
 2025-06-11,12357.68,12501.61,12351.83,12384.46,3089282.0
 2025-06-12,12384.46,12416.84,12167.73,12208.73,4990361.0
 2025-06-13,12086.65,12133.17,11924.73,11940.54,5911325.0
 2025-06-16,11725.07,11924.56,11724.9,11901.55,4288787.0
 2025-06-17,11882.39,11940.96,11816.95,11940.96,2723151.0
 2025-06-18,12049.74,12078.53,11890.84,11924.23,3076099.0
 2025-06-19,11932.59,11996.78,11858.79,11932.59,2450072.0
 2025-06-20,11912.34,12059.28,11884.06,11954.85,3481581.0
 2025-06-23,11882.39,11991.17,11758.38,11882.39,2672331.0
 2025-06-24,11910.42,12147.48,11910.42,12026.31,3631151.0
 2025-06-25,12042.3,12126.73,11886.65,12015.1,4105007.0
 2025-06-26,12072.61,12183.52,12030.63,12115.27,3486025.0
 2025-06-27,12115.35,12140.86,11970.99,11970.99,3824973.0
 2025-06-30,11974.49,12057.51,11961.69,12025.85,3045730.0
 2025-07-01,12021.42,12046.5,11972.87,11988.14,1987819.0
 2025-07-02,12025.68,12070.9,11944.63,12026.53,2621825.0
 2025-07-03,12047.01,12138.22,12012.88,12077.73,2441267.0
 2025-07-04,12078.58,12216.71,12030.03,12134.21,2876691.0
 2025-07-07,12134.72,12145.13,12030.03,12035.92,2385467.0
 2025-07-08,12036.01,12115.27,12035.92,12082.08,1867370.0
 2025-07-09,12072.61,12200.33,12065.53,12105.71,2774532.0
 2025-07-10,12106.48,12253.31,12033.36,12170.72,3872503.0
 2025-07-11,12142.23,12439.48,12142.23,12174.99,5724335.0
 2025-07-14,12200.58,12243.07,12128.92,12145.98,2778094.0
 2025-07-15,12123.63,12140.26,12015.61,12038.48,3540578.0
 2025-07-16,12030.03,12093.85,12029.52,12038.74,2128605.0
 2025-07-17,12063.9,12140.95,12054.52,12084.12,2310554.0
 2025-07-18,12115.27,12267.22,12084.38,12260.31,4182341.0
 2025-07-21,12260.22,12343.92,12243.24,12311.5,2620331.0
 2025-07-22,12320.03,12512.85,12291.71,12499.03,4211898.0
 2025-07-23,12533.33,12755.16,12532.9,12588.79,4504484.0
 2025-07-24,12593.05,12789.28,12584.52,12725.3,3880364.0
 2025-07-25,12724.44,12724.44,12396.82,12413.88,4191126.0
 2025-07-28,12396.82,12413.8,12254.34,12274.47,3858632.0
 2025-07-29,12282.49,12360.9,12243.33,12277.37,2630408.0
 2025-07-30,12320.03,12432.31,12260.31,12366.44,3186771.0
 2025-07-31,12311.5,12327.45,12098.2,12129.51,5179751.0
 2025-08-01,12131.22,12166.12,12064.07,12089.67,2963559.0
 2025-08-04,12072.61,12113.56,12064.07,12106.73,1868795.0
 2025-08-05,12123.8,12200.07,12090.61,12181.3,2534227.0
 2025-08-06,12192.05,12192.05,12109.29,12148.37,2369928.0
 2025-08-07,12148.37,12180.96,12115.78,12135.32,2800134.0
 2025-08-08,12141.29,12170.72,12098.2,12123.54,1865528.0
 2025-08-11,12145.13,12388.2,12140.86,12328.56,4715907.0
 2025-08-12,12362.69,12499.8,12251.78,12260.65,4201923.0
 2025-08-13,12157.93,12231.98,12115.27,12115.69,6552754.0
 2025-08-14,12123.29,12349.98,12123.29,12174.9,4812930.0
 2025-08-15,12166.54,12189.15,12117.14,12133.01,4758165.0
 2025-08-18,12174.9,12257.24,12141.71,12187.79,4737798.0
 2025-08-19,12230.45,12342.73,12217.65,12268.84,4637186.0
 2025-08-20,12268.84,12395.11,12200.76,12371.22,4580466.0
 2025-08-21,12400.66,12413.8,12317.05,12356.29,3089057.0
 2025-08-22,12361.67,12490.67,12326.6,12490.24,4497058.0
 2025-08-25,12541.95,12763.69,12507.73,12715.31,6532455.0
 2025-08-26,12715.23,12748.59,12627.26,12640.92,3960213.0
 2025-08-27,12643.22,12669.24,12354.16,12354.16,5600609.0
 2025-08-28,12353.9,12423.27,12275.41,12337.95,3928177.0
 2025-08-29,12396.82,12649.19,12388.29,12627.18,6225648.0
 2025-09-01,12645.95,12695.43,12505.17,12593.9,4512338.0
 2025-09-02,12615.75,12874.6,12610.12,12723.59,5668837.0
 2025-09-03,12721.03,12827.68,12507.73,12631.87,4504503.0
 2025-09-04,12558.92,12621.21,12460.55,12564.55,4774676.0
 2025-09-05,12550.39,12686.65,12490.67,12652.77,3738848.0
 2025-09-08,12652.77,12852.76,12605.85,12808.31,5138298.0
 2025-09-09,12840.48,12882.71,12741.68,12840.48,3574277.0
 2025-09-10,12854.64,13053.35,12763.69,12985.6,4966331.0
 2025-09-11,12985.6,13019.82,12870.34,12998.32,3723896.0
 2025-09-12,13019.65,13122.2,12887.66,12934.33,3372209.0
 2025-09-15,12933.22,12946.95,12810.61,12926.65,2582703.0
 2025-09-16,12926.65,12976.9,12765.48,12797.65,3271789.0
 2025-09-17,12797.73,12885.52,12712.58,12738.09,3033054.0
 2025-09-18,12729.56,12779.05,12486.4,12524.45,4972125.0
 2025-09-19,12524.71,12588.79,12431.03,12524.54,3263662.0
 2025-09-22,12499.97,12524.54,12371.31,12399.8,3494708.0
 2025-09-23,12375.49,12435.21,12285.9,12349.21,3866300.0
 2025-09-24,12235.31,12429.07,12235.31,12302.97,3074350.0
 2025-09-25,12310.05,12330.35,12251.78,12277.37,3386973.0
 2025-09-26,12295.97,12346.57,12183.61,12243.24,4512071.0
 2025-09-29,12280.61,12541.77,12243.24,12463.88,5368403.0
 2025-09-30,12456.54,12463.03,12285.9,12319.95,3936362.0
 2025-10-09,12251.78,12280.61,12115.27,12258.43,5491812.0
 2025-10-10,12265.43,12285.39,12179.26,12200.58,3600144.0
 2025-10-13,12078.58,12139.58,12073.63,12108.44,4606880.0
 2025-10-14,12200.5,12490.67,12200.5,12379.92,6667233.0
 2025-10-15,12379.58,12482.14,12329.25,12473.61,4278540.0
 2025-10-16,12472.92,12669.41,12446.99,12669.07,4573015.0
 2025-10-17,12653.63,12695.43,12405.61,12413.88,3808589.0
 2025-10-20,12413.88,12537.59,12412.86,12438.88,2594988.0
 2025-10-21,12448.01,12541.35,12418.15,12475.82,2544267.0
 2025-10-22,12474.29,12505.43,12422.41,12445.45,1819492.0
 2025-10-23,12413.88,12531.62,12347.33,12524.63,2932235.0
 2025-10-24,12524.37,12617.62,12365.59,12371.22,3822583.0
 2025-10-27,12285.9,12392.47,12251.69,12289.4,3710239.0
 2025-10-28,12302.97,12381.46,12295.29,12328.56,2712433.0
 2025-10-29,12286.07,12341.79,12200.93,12216.8,3393711.0
 2025-10-30,12130.71,12257.15,12130.71,12172.77,4745610.0
 2025-10-31,12132.33,12251.61,12116.2,12200.67,3569377.0
 2025-11-03,12209.12,12354.16,12116.12,12243.24,3454766.0
 2025-11-04,12244.1,12249.9,12147.52,12192.05,2656572.0
 2025-11-05,12165.52,12209.03,12115.35,12115.95,3447527.0
 2025-11-06,12200.58,12298.27,12200.5,12244.35,3834782.0
 2025-11-07,12244.18,12284.03,12210.06,12229.0,1886139.0
 2025-11-10,12243.24,12488.02,12243.07,12476.16,4945154.0
 2025-11-11,12473.61,12475.14,12345.63,12447.92,2669156.0
 2025-11-12,12456.37,12613.19,12449.8,12500.48,3299210.0
 2025-11-13,12474.63,12572.4,12439.48,12545.1,3117923.0
 2025-11-14,12541.86,12618.22,12424.97,12427.53,2747306.0
 2025-11-17,12405.35,12567.46,12335.3,12550.39,3446221.0
 2025-11-18,12547.83,12678.97,12533.33,12593.05,3420478.0
 2025-11-19,12575.99,12623.17,12541.52,12550.48,2204537.0
 2025-11-20,12558.92,12626.33,12499.46,12517.2,2400232.0
 2025-11-21,12546.13,12627.18,12422.41,12512.85,4260720.0
 2025-11-24,12516.26,12550.39,12380.86,12388.29,3360744.0
 2025-11-25,12439.48,12439.48,12324.3,12325.58,2844069.0
 2025-11-26,12361.67,12401.0,12316.45,12363.97,2030616.0
 2025-11-27,12366.96,12371.22,12277.71,12348.19,2228689.0
 2025-11-28,12341.36,12418.15,12311.5,12375.49,2321121.0
 2025-12-01,12379.75,12475.91,12302.97,12354.16,2733342.0
 2025-12-02,12354.16,12387.6,12243.41,12252.03,2504726.0
 2025-12-03,12250.16,12251.52,12183.52,12192.91,2357279.0
 2025-12-04,12192.91,12221.91,12101.44,12149.22,2907539.0
 2025-12-05,12149.22,12226.95,12111.0,12200.67,2540166.0
 2025-12-08,12193.76,12257.49,12098.2,12100.08,3360280.0
 2025-12-09,12100.16,12123.8,11945.06,11953.25,4263443.0
 2025-12-10,11944.63,11968.52,11801.12,11968.52,3313347.0
 2025-12-11,12001.45,12046.93,11957.85,12046.93,2238501.0
 2025-12-12,12098.2,12157.93,12060.41,12120.81,3715919.0
 2025-12-15,12282.41,12285.82,12162.79,12166.46,3335879.0
 2025-12-16,12168.16,12190.18,12072.61,12132.33,2396367.0
 2025-12-17,12157.93,12285.39,12095.47,12227.03,3138249.0
 2025-12-18,12230.45,12276.35,12167.4,12209.12,1782995.0
 2025-12-19,12234.78,12256.03,12156.77,12234.78,2650868.0
 2025-12-22,12234.78,12270.7,12205.1,12219.68,2042565.0
 2025-12-23,12219.68,12260.2,12123.62,12216.21,2450681.0
 2025-12-24,12191.3,12203.19,12148.0,12155.81,2518669.0
 2025-12-25,12191.39,12317.03,12159.98,12270.96,2338621.0
 2025-12-26,12270.96,12314.08,12234.78,12270.61,1780299.0
 2025-12-29,12270.61,12270.61,12156.68,12165.36,2630810.0
 2025-12-30,12156.68,12164.49,12026.52,12058.8,3379194.0
 2025-12-31,12061.23,12095.94,11949.9,11949.99,3476563.0
 2026-01-05,12017.85,12424.63,12017.85,12373.61,7094942.0
 2026-01-06,12430.44,12468.8,12291.44,12391.05,3958618.0
 2026-01-07,12433.31,12451.7,12323.28,12350.7,2968380.0
 2026-01-08,12350.44,12350.7,12218.64,12254.73,2913454.0
 2026-01-09,12295.52,12396.17,12286.92,12313.74,2984774.0
 2026-01-12,12313.74,12417.0,12296.38,12349.57,3608266.0
 2026-01-13,12380.46,12404.15,12226.01,12243.45,3916866.0
 2026-01-14,12243.45,12341.07,12114.86,12130.74,5175797.0
 2026-01-15,12113.47,12172.56,12048.91,12051.6,4090714.0
 2026-01-16,12104.62,12126.31,11974.46,11991.82,5512068.0
 2026-01-19,11990.95,12039.45,11931.08,11939.75,4228640.0
 2026-01-20,11970.12,11988.17,11905.48,11918.49,3648443.0
 2026-01-21,11918.58,11925.87,11714.15,11723.34,6451625.0
 2026-01-22,11731.59,11816.19,11605.51,11627.9,5901089.0
 2026-01-23,11628.24,11696.79,11562.04,11601.34,6194890.0
 2026-01-26,11631.8,11757.53,11498.26,11644.73,8016606.0
 2026-01-27,11670.59,11746.25,11610.02,11653.49,4841596.0
 2026-01-28,11653.75,11685.6,11471.27,11485.85,7621801.0
 2026-01-29,11583.99,12538.48,11532.45,12475.31,18953440.0
 2026-01-30,12451.7,12451.7,12156.68,12156.68,9447974.0
 2026-02-02,12364.93,12656.31,12248.83,12382.29,8572427.0
 2026-02-03,12538.48,12814.5,12521.38,12798.1,8632066.0
 2026-02-04,12885.56,13304.41,12790.11,13232.65,10912293.0
 2026-02-05,13189.26,13579.73,13145.88,13492.96,9162274.0
 2026-02-06,13492.96,13605.76,13066.74,13145.96,7896538.0
 2026-02-09,13171.91,13387.79,13132.77,13232.3,5116846.0
 2026-02-10,13232.39,13232.39,12985.35,13057.37,3957596.0
 2026-02-11,13057.37,13137.2,12981.01,13053.29,3092846.0
 2026-02-12,13017.45,13040.19,12784.56,12899.44,4624582.0
 2026-02-13,12899.44,13083.4,12760.44,12888.16,4167901.0
 2026-02-24,13197.94,13227.44,12699.87,12727.64,4191253.0
 2026-02-25,12755.4,13099.54,12737.01,12943.35,3688067.0
 2026-02-26,12899.44,12924.52,12709.15,12722.52,3295801.0
 2026-02-27,12729.29,12809.29,12625.42,12625.42,3216016.0
 2026-03-02,12581.86,12642.6,12466.11,12496.04,3545386.0
 2026-03-03,12495.96,12606.76,12340.03,12375.26,4589086.0
 2026-03-04,12278.16,12347.58,12079.37,12158.24,4801443.0
 2026-03-05,12200.07,12260.46,12104.62,12139.67,3050524.0
 2026-03-06,12104.62,12213.08,12043.88,12165.36,2915415.0
 2026-03-09,12061.23,12190.52,12002.23,12121.97,3744162.0
 2026-03-10,12190.52,12230.35,12130.65,12164.32,2462592.0
 2026-03-11,12173.95,12199.98,12130.82,12148.0,2445673.0
 2026-03-12,12104.62,12182.28,12070.0,12078.59,2758646.0
 2026-03-13,12082.75,12300.89,12078.59,12266.36,3360783.0
 2026-03-16,12321.55,12720.7,12321.55,12670.19,6008635.0
 2026-03-17,12738.05,12998.97,12678.96,12885.56,4945361.0
 2026-03-18,12920.27,12985.35,12695.97,12744.99,3555100.0
 2026-03-19,12781.09,12781.44,12547.15,12606.76,3031859.0
 2026-03-20,12607.55,12690.33,12486.41,12538.48,2613234.0
 2026-03-23,12437.21,12451.7,12148.26,12218.03,4725589.0
 2026-03-24,12286.84,12300.63,12149.57,12211.61,2856179.0
 2026-03-25,12235.73,12303.06,12156.77,12237.12,2609346.0
 2026-03-26,12226.1,12268.62,12150.61,12158.24,2309289.0
 2026-03-27,12148.0,12373.61,12119.02,12287.01,3008711.0