474 lines
49 KiB
CSV
474 lines
49 KiB
CSV
Date,Open,High,Low,Close,Volume,Dividends,Stock Splits
|
|
2023-06-26 00:00:00+07:00,8475.467353757747,8569.378349367253,8475.467353757747,8522.4228515625,36389900,0.0,0.0
|
|
2023-06-27 00:00:00+07:00,8498.945445910178,8592.8564453125,8498.945445910178,8592.8564453125,36225100,0.0,0.0
|
|
2023-07-03 00:00:00+07:00,8475.467353757747,8522.4228515625,8475.467353757747,8522.4228515625,108855900,0.0,0.0
|
|
2023-07-04 00:00:00+07:00,8592.855323074931,8592.855323074931,8498.9443359375,8498.9443359375,35049300,0.0,0.0
|
|
2023-07-05 00:00:00+07:00,8498.9443359375,8522.422082721858,8475.466589153142,8498.9443359375,44609200,0.0,0.0
|
|
2023-07-06 00:00:00+07:00,8498.945102660124,8545.900600464876,8475.467353757747,8522.4228515625,52532400,0.0,0.0
|
|
2023-07-07 00:00:00+07:00,8475.466796875,8545.900038954293,8475.466796875,8475.466796875,37641300,0.0,0.0
|
|
2023-07-10 00:00:00+07:00,8545.899829506216,8545.899829506216,8498.9443359375,8498.9443359375,28981500,0.0,0.0
|
|
2023-07-11 00:00:00+07:00,8545.900038954293,8545.900038954293,8475.466796875,8475.466796875,43703500,0.0,0.0
|
|
2023-07-12 00:00:00+07:00,8522.422987270096,8616.333984375,8498.94523799387,8616.333984375,61566500,0.0,0.0
|
|
2023-07-13 00:00:00+07:00,8639.811172945205,8663.288920697774,8569.3779296875,8569.3779296875,65230900,0.0,0.0
|
|
2023-07-14 00:00:00+07:00,8616.33280082371,8639.810546875,8569.377308721127,8639.810546875,55554500,0.0,0.0
|
|
2023-07-17 00:00:00+07:00,8639.811733651226,8686.76723220368,8616.333984375,8616.333984375,62550100,0.0,0.0
|
|
2023-07-18 00:00:00+07:00,8639.811945013662,8686.767444714822,8545.900945611338,8592.8564453125,52924600,0.0,0.0
|
|
2023-07-20 00:00:00+07:00,8639.811945013662,8663.289694864241,8569.378695461919,8592.8564453125,83476600,0.0,0.0
|
|
2023-07-21 00:00:00+07:00,8592.8564453125,8616.334195163081,8569.378695461919,8592.8564453125,42667800,0.0,0.0
|
|
2023-07-24 00:00:00+07:00,8639.811383928572,8639.811383928572,8545.900390625,8545.900390625,62061200,0.0,0.0
|
|
2023-07-25 00:00:00+07:00,8616.334195163081,8733.722944415984,8592.8564453125,8592.8564453125,122802700,0.0,0.0
|
|
2023-07-26 00:00:00+07:00,8616.332540420288,8780.6767578125,8569.377049736799,8780.6767578125,113868700,0.0,0.0
|
|
2023-07-27 00:00:00+07:00,8827.633299457995,8827.633299457995,8663.2890625,8663.2890625,77848400,0.0,0.0
|
|
2023-07-28 00:00:00+07:00,8639.811172945205,8663.288920697774,8569.3779296875,8569.3779296875,74510200,0.0,0.0
|
|
2023-07-31 00:00:00+07:00,8616.333425192637,8639.811172945205,8545.90018193493,8569.3779296875,80868000,0.0,0.0
|
|
2023-08-01 00:00:00+07:00,8616.333425192637,8616.333425192637,8545.90018193493,8569.3779296875,49756400,0.0,0.0
|
|
2023-08-02 00:00:00+07:00,8569.377308721127,8639.810546875,8569.377308721127,8639.810546875,60629900,0.0,0.0
|
|
2023-08-03 00:00:00+07:00,8592.855611275338,8733.722096706082,8592.855611275338,8686.7666015625,64596100,0.0,0.0
|
|
2023-08-04 00:00:00+07:00,8686.767444714822,8710.245194565403,8569.378695461919,8592.8564453125,52675900,0.0,0.0
|
|
2023-08-07 00:00:00+07:00,8592.855405576145,8710.244140625,8592.855405576145,8710.244140625,55589300,0.0,0.0
|
|
2023-08-08 00:00:00+07:00,8710.243785028872,8733.721531080162,8639.810546875,8639.810546875,43373400,0.0,0.0
|
|
2023-08-09 00:00:00+07:00,8710.244078291224,8827.6328125,8686.76633144947,8827.6328125,77056800,0.0,0.0
|
|
2023-08-10 00:00:00+07:00,8827.6328125,8851.110559341756,8780.67731881649,8827.6328125,76738100,0.0,0.0
|
|
2023-08-11 00:00:00+07:00,8851.110559341756,8874.58830618351,8804.155065658246,8827.6328125,68898600,0.0,0.0
|
|
2023-08-14 00:00:00+07:00,8757.199012470755,8780.6767578125,8663.288031103777,8780.6767578125,75495400,0.0,0.0
|
|
2023-08-15 00:00:00+07:00,8757.20040532594,8804.155903477822,8733.72265625,8733.72265625,59303700,0.0,0.0
|
|
2023-08-16 00:00:00+07:00,8710.24490717406,8757.20040532594,8686.767158098119,8733.72265625,53440000,0.0,0.0
|
|
2023-08-18 00:00:00+07:00,8686.7666015625,8780.677591849662,8686.7666015625,8686.7666015625,79328900,0.0,0.0
|
|
2023-08-21 00:00:00+07:00,8663.289482927452,8686.76723220368,8616.333984375,8616.333984375,73573000,0.0,0.0
|
|
2023-08-22 00:00:00+07:00,8592.856161794354,8757.20040532594,8592.856161794354,8733.72265625,65664600,0.0,0.0
|
|
2023-08-23 00:00:00+07:00,8733.72265625,8757.20040532594,8710.24490717406,8733.72265625,63749800,0.0,0.0
|
|
2023-08-24 00:00:00+07:00,8686.766038977581,8757.199277131453,8639.810546875,8639.810546875,53725900,0.0,0.0
|
|
2023-08-25 00:00:00+07:00,8639.810899595686,8710.244140625,8616.333152585916,8710.244140625,50379000,0.0,0.0
|
|
2023-08-28 00:00:00+07:00,8686.766038977581,8686.766038977581,8639.810546875,8639.810546875,44423100,0.0,0.0
|
|
2023-08-29 00:00:00+07:00,8710.244349134291,8733.722096706082,8639.81110641892,8686.7666015625,45428500,0.0,0.0
|
|
2023-08-30 00:00:00+07:00,8733.721531080162,8733.721531080162,8639.810546875,8639.810546875,56227000,0.0,0.0
|
|
2023-08-31 00:00:00+07:00,8639.811733651226,8663.289482927452,8545.900736546322,8616.333984375,136107200,0.0,0.0
|
|
2023-09-01 00:00:00+07:00,8639.811314363144,8710.244558773713,8616.333566226287,8663.2890625,42152700,0.0,0.0
|
|
2023-09-04 00:00:00+07:00,8663.2890625,8710.244558773713,8616.333566226287,8663.2890625,40610600,0.0,0.0
|
|
2023-09-05 00:00:00+07:00,8686.766810636856,8686.766810636856,8639.811314363144,8663.2890625,42007200,0.0,0.0
|
|
2023-09-06 00:00:00+07:00,8639.811945013662,8686.767444714822,8592.8564453125,8592.8564453125,49318400,0.0,0.0
|
|
2023-09-07 00:00:00+07:00,8569.378485822548,8616.333984375,8545.900736546322,8616.333984375,61405200,0.0,0.0
|
|
2023-09-08 00:00:00+07:00,8545.90018193493,8592.855677440068,8498.944686429793,8569.3779296875,80732300,0.0,0.0
|
|
2023-09-11 00:00:00+07:00,8522.422434182363,8569.3779296875,8522.422434182363,8569.3779296875,53155900,0.0,0.0
|
|
2023-09-12 00:00:00+07:00,8545.900390625,8569.378138950893,8522.422642299107,8545.900390625,66479000,0.0,0.0
|
|
2023-09-13 00:00:00+07:00,8498.945102660124,8522.4228515625,8451.989604855373,8522.4228515625,69490200,0.0,0.0
|
|
2023-09-14 00:00:00+07:00,8451.98939732143,8569.378138950893,8451.98939732143,8545.900390625,112757900,0.0,0.0
|
|
2023-09-15 00:00:00+07:00,8498.944753689235,8545.900249565972,8451.9892578125,8451.9892578125,121005300,0.0,0.0
|
|
2023-09-18 00:00:00+07:00,8498.944753689235,8522.422501627603,8451.9892578125,8451.9892578125,34272200,0.0,0.0
|
|
2023-09-19 00:00:00+07:00,8451.989604855373,8522.4228515625,8428.511855952996,8522.4228515625,33325800,0.0,0.0
|
|
2023-09-20 00:00:00+07:00,8569.378695461919,8616.334195163081,8522.423195760759,8592.8564453125,54305500,0.0,0.0
|
|
2023-09-21 00:00:00+07:00,8569.3779296875,8592.855677440068,8522.422434182363,8569.3779296875,40607000,0.0,0.0
|
|
2023-09-22 00:00:00+07:00,8569.378349367253,8592.856098269629,8522.4228515625,8522.4228515625,42445300,0.0,0.0
|
|
2023-09-25 00:00:00+07:00,8522.422501627603,8522.422501627603,8451.9892578125,8451.9892578125,56132200,0.0,0.0
|
|
2023-09-26 00:00:00+07:00,8451.988695879889,8475.466442257331,8405.033203125,8405.033203125,73544700,0.0,0.0
|
|
2023-09-27 00:00:00+07:00,8358.0783340669,8451.989326584506,8334.6005859375,8334.6005859375,84345000,0.0,0.0
|
|
2023-09-29 00:00:00+07:00,8287.64453125,8358.077770892352,8287.64453125,8287.64453125,118960000,0.0,0.0
|
|
2023-10-02 00:00:00+07:00,8358.078609245867,8545.900600464876,8334.600860343491,8522.4228515625,93663000,0.0,0.0
|
|
2023-10-03 00:00:00+07:00,8522.421816618546,8639.810546875,8475.466324515965,8639.810546875,98380200,0.0,0.0
|
|
2023-10-04 00:00:00+07:00,8639.810546875,8686.766038977581,8569.377308721127,8639.810546875,112582800,0.0,0.0
|
|
2023-10-05 00:00:00+07:00,8639.81159607438,8639.81159607438,8522.4228515625,8522.4228515625,72855700,0.0,0.0
|
|
2023-10-06 00:00:00+07:00,8545.900038954293,8545.900038954293,8475.466796875,8475.466796875,53344400,0.0,0.0
|
|
2023-10-09 00:00:00+07:00,8475.466589153142,8569.377576290573,8475.466589153142,8498.9443359375,43774500,0.0,0.0
|
|
2023-10-10 00:00:00+07:00,8451.988904936974,8451.988904936974,8381.5556640625,8381.5556640625,71966100,0.0,0.0
|
|
2023-10-11 00:00:00+07:00,8381.5556640625,8475.466651895133,8381.5556640625,8381.5556640625,84305800,0.0,0.0
|
|
2023-10-12 00:00:00+07:00,8451.988842368784,8545.899829506216,8451.988842368784,8498.9443359375,71064500,0.0,0.0
|
|
2023-10-13 00:00:00+07:00,8545.900600464876,8569.378349367253,8475.467353757747,8522.4228515625,62941800,0.0,0.0
|
|
2023-10-16 00:00:00+07:00,8569.378138950893,8569.378138950893,8498.944893973214,8545.900390625,29429200,0.0,0.0
|
|
2023-10-17 00:00:00+07:00,8498.944188634776,8522.42193501222,8405.033203125,8405.033203125,59606000,0.0,0.0
|
|
2023-10-18 00:00:00+07:00,8381.556293034957,8405.034041754943,8311.123046875,8311.123046875,50919200,0.0,0.0
|
|
2023-10-19 00:00:00+07:00,8287.646143973214,8311.123895089286,8217.212890625,8217.212890625,89509700,0.0,0.0
|
|
2023-10-20 00:00:00+07:00,8193.733284187847,8475.46623378743,8193.733284187847,8428.5107421875,64554500,0.0,0.0
|
|
2023-10-23 00:00:00+07:00,8334.600795594986,8381.556293034957,8311.123046875,8311.123046875,50633500,0.0,0.0
|
|
2023-10-24 00:00:00+07:00,8240.689453125,8334.600444043803,8240.689453125,8240.689453125,76963200,0.0,0.0
|
|
2023-10-25 00:00:00+07:00,8287.645089678697,8381.556082196303,8287.645089678697,8334.6005859375,54748400,0.0,0.0
|
|
2023-10-26 00:00:00+07:00,8381.556366404011,8405.034115329512,8193.734375,8193.734375,63199400,0.0,0.0
|
|
2023-10-27 00:00:00+07:00,8193.735075150413,8264.168327945403,8170.25732421875,8170.25732421875,52450700,0.0,0.0
|
|
2023-10-30 00:00:00+07:00,8170.256554555084,8311.123046875,8170.256554555084,8311.123046875,51958200,0.0,0.0
|
|
2023-10-31 00:00:00+07:00,8264.168392857144,8287.646143973214,8193.735139508928,8217.212890625,64907600,0.0,0.0
|
|
2023-11-01 00:00:00+07:00,8217.21269474473,8240.690445301145,8076.34619140625,8076.34619140625,67027600,0.0,0.0
|
|
2023-11-02 00:00:00+07:00,8193.73430327507,8358.07854431497,8193.73430327507,8311.123046875,56050900,0.0,0.0
|
|
2023-11-03 00:00:00+07:00,8381.554893236482,8405.032638035464,8311.121658839536,8358.0771484375,60414100,0.0,0.0
|
|
2023-11-06 00:00:00+07:00,8428.511095584427,8498.9443359375,8405.033348800069,8498.9443359375,84994200,0.0,0.0
|
|
2023-11-07 00:00:00+07:00,8451.988487987464,8475.46623378743,8358.077504787605,8428.5107421875,60648200,0.0,0.0
|
|
2023-11-08 00:00:00+07:00,8405.033761935763,8451.9892578125,8358.078266059027,8451.9892578125,31829300,0.0,0.0
|
|
2023-11-09 00:00:00+07:00,8358.078266059027,8498.944753689235,8358.078266059027,8451.9892578125,46076800,0.0,0.0
|
|
2023-11-10 00:00:00+07:00,8405.033263987252,8451.988757082154,8287.64453125,8287.64453125,50754600,0.0,0.0
|
|
2023-11-13 00:00:00+07:00,8334.6005859375,8381.556082196303,8311.122837808098,8334.6005859375,20827700,0.0,0.0
|
|
2023-11-14 00:00:00+07:00,8358.077917104341,8405.033411020659,8334.600170146183,8381.5556640625,37195700,0.0,0.0
|
|
2023-11-15 00:00:00+07:00,8428.511095584427,8498.9443359375,8405.033348800069,8498.9443359375,84977900,0.0,0.0
|
|
2023-11-16 00:00:00+07:00,8498.945102660124,8522.4228515625,8405.03410705062,8522.4228515625,48714300,0.0,0.0
|
|
2023-11-17 00:00:00+07:00,8475.467353757747,8522.4228515625,8428.511855952996,8522.4228515625,57050500,0.0,0.0
|
|
2023-11-20 00:00:00+07:00,8428.511578455105,8475.467074713908,8334.6005859375,8334.6005859375,49216000,0.0,0.0
|
|
2023-11-21 00:00:00+07:00,8287.644948584402,8358.078191773504,8240.689453125,8240.689453125,107614800,0.0,0.0
|
|
2023-11-22 00:00:00+07:00,8240.689593419895,8334.6005859375,8240.689593419895,8334.6005859375,40364800,0.0,0.0
|
|
2023-11-23 00:00:00+07:00,8311.122423188026,8428.511157978817,8311.122423188026,8381.5556640625,55542100,0.0,0.0
|
|
2023-11-24 00:00:00+07:00,8381.5556640625,8428.511157978817,8358.077917104341,8381.5556640625,43631900,0.0,0.0
|
|
2023-11-27 00:00:00+07:00,8358.0783340669,8405.033830325703,8334.6005859375,8334.6005859375,35679000,0.0,0.0
|
|
2023-11-28 00:00:00+07:00,8334.6005859375,8405.033830325703,8311.122837808098,8334.6005859375,69070600,0.0,0.0
|
|
2023-11-29 00:00:00+07:00,8358.0771484375,8405.032638035464,8358.0771484375,8358.0771484375,54715600,0.0,0.0
|
|
2023-11-30 00:00:00+07:00,8381.55525058757,8428.5107421875,8358.077504787605,8428.5107421875,205312100,0.0,0.0
|
|
2023-12-01 00:00:00+07:00,8381.555456747556,8428.510949502444,8358.077710370111,8405.033203125,80566400,0.0,0.0
|
|
2023-12-04 00:00:00+07:00,8445.136642156864,8515.905943627451,8421.546875,8421.546875,54747400,42.5,0.0
|
|
2023-12-05 00:00:00+07:00,8445.13558308462,8445.13558308462,8327.186762091818,8397.9560546875,94363900,0.0,0.0
|
|
2023-12-06 00:00:00+07:00,8350.777188387785,8445.136252663353,8303.59765625,8303.59765625,81852800,0.0,0.0
|
|
2023-12-07 00:00:00+07:00,8256.418201133145,8327.1875,8232.828434844192,8327.1875,91322500,0.0,0.0
|
|
2023-12-08 00:00:00+07:00,8303.598482142857,8350.778018973215,8256.4189453125,8256.4189453125,43891600,0.0,0.0
|
|
2023-12-11 00:00:00+07:00,8185.649640066965,8280.008713727679,8185.649640066965,8256.4189453125,78642800,0.0,0.0
|
|
2023-12-12 00:00:00+07:00,8209.2392578125,8256.41879377694,8209.2392578125,8209.2392578125,87589300,0.0,0.0
|
|
2023-12-13 00:00:00+07:00,8209.238202449567,8256.417732348704,8185.6484375,8185.6484375,51560500,0.0,0.0
|
|
2023-12-14 00:00:00+07:00,8280.008643387431,8539.49609375,8256.418875172652,8539.49609375,115332800,0.0,0.0
|
|
2023-12-15 00:00:00+07:00,8610.264955432758,8704.6240234375,8563.085421430387,8704.6240234375,275013500,0.0,0.0
|
|
2023-12-18 00:00:00+07:00,8681.0341796875,8704.62394648013,8633.854646102242,8681.0341796875,111712200,0.0,0.0
|
|
2023-12-19 00:00:00+07:00,8610.265031144425,8728.2138671875,8610.265031144425,8728.2138671875,65174500,0.0,0.0
|
|
2023-12-20 00:00:00+07:00,8728.214019447245,8775.3935546875,8704.624251827117,8775.3935546875,72938100,0.0,0.0
|
|
2023-12-21 00:00:00+07:00,8775.3926566689,8798.982421875,8728.213126256702,8798.982421875,88116700,0.0,0.0
|
|
2023-12-22 00:00:00+07:00,8751.802891462801,8822.5721870811,8751.802891462801,8798.982421875,64449600,0.0,0.0
|
|
2023-12-27 00:00:00+07:00,8846.162109375,8869.751875,8798.982578125,8846.162109375,64464700,0.0,0.0
|
|
2023-12-28 00:00:00+07:00,8798.982655626662,8893.34171895778,8798.982655626662,8869.751953125,70184600,0.0,0.0
|
|
2023-12-29 00:00:00+07:00,8893.34171895778,8916.931484790559,8822.572421459441,8869.751953125,79903400,0.0,0.0
|
|
2024-01-02 00:00:00+07:00,8869.753004807691,8893.3427734375,8822.573467548076,8893.3427734375,30545200,0.0,0.0
|
|
2024-01-03 00:00:00+07:00,8893.342546269218,8893.342546269218,8798.98347416026,8822.5732421875,34603300,0.0,0.0
|
|
2024-01-04 00:00:00+07:00,8869.752185026386,8940.521484375,8846.162418576847,8940.521484375,56501800,0.0,0.0
|
|
2024-01-05 00:00:00+07:00,8964.11155760444,9058.470626631854,8940.521790347584,9034.880859375,85290100,0.0,0.0
|
|
2024-01-08 00:00:00+07:00,9058.470626631854,9082.060393888707,8940.521790347584,9034.880859375,50896000,0.0,0.0
|
|
2024-01-09 00:00:00+07:00,9058.47077922078,9082.060546875,9034.881011566558,9082.060546875,59848600,0.0,0.0
|
|
2024-01-10 00:00:00+07:00,9105.65008385144,9105.65008385144,9011.291015625,9011.291015625,52774900,0.0,0.0
|
|
2024-01-11 00:00:00+07:00,9082.060393888707,9105.65016114556,9034.880859375,9034.880859375,39381500,0.0,0.0
|
|
2024-01-12 00:00:00+07:00,9105.65054163982,9152.830078125,9058.471005154639,9152.830078125,68253400,0.0,0.0
|
|
2024-01-15 00:00:00+07:00,9200.009690311697,9200.009690311697,9105.65061656491,9176.419921875,88399500,0.0,0.0
|
|
2024-01-16 00:00:00+07:00,9152.830078125,9200.00961461018,9129.24030988241,9152.830078125,44869200,0.0,0.0
|
|
2024-01-17 00:00:00+07:00,9200.0078125,9200.0078125,9105.64875801282,9200.0078125,107706100,0.0,0.0
|
|
2024-01-18 00:00:00+07:00,9129.2392578125,9200.00855438469,9082.059726764373,9129.2392578125,71048900,0.0,0.0
|
|
2024-01-19 00:00:00+07:00,9223.599152800323,9223.599152800323,9058.47077922078,9082.060546875,63176500,0.0,0.0
|
|
2024-01-22 00:00:00+07:00,9058.47077922078,9105.65031452922,8987.701476258117,9082.060546875,52868300,0.0,0.0
|
|
2024-01-23 00:00:00+07:00,8916.931137084961,9058.4697265625,8916.931137084961,9058.4697265625,92348600,0.0,0.0
|
|
2024-01-24 00:00:00+07:00,9058.470472440946,9058.470472440946,8940.52163816437,8987.701171875,84906000,0.0,0.0
|
|
2024-01-25 00:00:00+07:00,8916.931794819078,9034.880628083882,8916.931794819078,8964.111328125,63212700,0.0,0.0
|
|
2024-01-26 00:00:00+07:00,8869.752778241978,8916.932314296457,8775.393706133022,8822.5732421875,78977300,0.0,0.0
|
|
2024-01-29 00:00:00+07:00,8869.75241328534,9011.291015625,8846.16264622873,9011.291015625,73452800,0.0,0.0
|
|
2024-01-30 00:00:00+07:00,8964.110822134067,9105.6494140625,8940.521056812662,9105.6494140625,73136400,0.0,0.0
|
|
2024-01-31 00:00:00+07:00,9152.82961796466,9152.82961796466,9011.291015625,9011.291015625,102581200,0.0,0.0
|
|
2024-02-01 00:00:00+07:00,9105.65054163982,9176.41984636759,9034.88123691205,9152.830078125,104208700,0.0,0.0
|
|
2024-02-02 00:00:00+07:00,9223.59938285277,9247.189151095361,9082.06077339723,9152.830078125,99324000,0.0,0.0
|
|
2024-02-05 00:00:00+07:00,9129.239928402416,9129.239928402416,8987.701324861293,9034.880859375,57983300,0.0,0.0
|
|
2024-02-06 00:00:00+07:00,9200.009385146104,9200.009385146104,9082.060546875,9082.060546875,87651000,0.0,0.0
|
|
2024-02-07 00:00:00+07:00,9152.830078125,9176.41984636759,9105.65054163982,9152.830078125,92953500,0.0,0.0
|
|
2024-02-12 00:00:00+07:00,9200.008943518813,9247.1884765625,9152.829410475128,9247.1884765625,87949400,0.0,0.0
|
|
2024-02-13 00:00:00+07:00,9200.009690311697,9247.18922718509,9152.830153438304,9176.419921875,66072400,0.0,0.0
|
|
2024-02-15 00:00:00+07:00,9388.727231717956,9412.31699863182,9294.3681640625,9294.3681640625,164748900,0.0,0.0
|
|
2024-02-16 00:00:00+07:00,9412.316327732413,9435.906092964824,9317.957266802763,9388.7265625,142277200,0.0,0.0
|
|
2024-02-19 00:00:00+07:00,9341.547774920886,9412.317076246045,9270.778473595728,9317.9580078125,53341300,0.0,0.0
|
|
2024-02-20 00:00:00+07:00,9294.367733011222,9459.49609375,9294.367733011222,9459.49609375,63997700,0.0,0.0
|
|
2024-02-21 00:00:00+07:00,9388.727614935777,9435.907150689223,9294.368543428885,9412.3173828125,75371600,0.0,0.0
|
|
2024-02-22 00:00:00+07:00,9412.317076246045,9412.317076246045,9317.9580078125,9317.9580078125,66913000,0.0,0.0
|
|
2024-02-23 00:00:00+07:00,9341.548604484733,9365.138373687976,9247.189527671755,9270.779296875,55192300,0.0,0.0
|
|
2024-02-26 00:00:00+07:00,9200.008943518813,9317.957776128029,9176.419176996971,9247.1884765625,41356000,0.0,0.0
|
|
2024-02-27 00:00:00+07:00,9200.00917227057,9341.547774920886,9200.00917227057,9317.9580078125,43735800,0.0,0.0
|
|
2024-02-28 00:00:00+07:00,9412.317458496094,9435.9072265625,9341.548154296876,9435.9072265625,54043100,0.0,0.0
|
|
2024-02-29 00:00:00+07:00,9435.90684335443,9435.90684335443,9294.368240704114,9317.9580078125,126671200,0.0,0.0
|
|
2024-03-01 00:00:00+07:00,9341.548604484733,9365.138373687976,9247.189527671755,9270.779296875,51520600,0.0,0.0
|
|
2024-03-04 00:00:00+07:00,9247.18733974359,9270.777103365384,9200.0078125,9200.0078125,43822900,0.0,0.0
|
|
2024-03-05 00:00:00+07:00,9341.547542649872,9341.547542649872,9223.598710040656,9247.1884765625,61952900,0.0,0.0
|
|
2024-03-06 00:00:00+07:00,9341.547032035176,9435.906092964824,9223.598205873115,9388.7265625,70242200,0.0,0.0
|
|
2024-03-07 00:00:00+07:00,9483.087138310186,9601.035983314043,9435.907600308641,9553.8564453125,118369300,0.0,0.0
|
|
2024-03-08 00:00:00+07:00,9671.804379618226,9718.98391317734,9553.855545720444,9577.4453125,100947200,0.0,0.0
|
|
2024-03-13 00:00:00+07:00,9813.343515625,9813.343515625,9435.9072265625,9435.9072265625,141622600,0.0,0.0
|
|
2024-03-14 00:00:00+07:00,9483.086769824455,9742.57421875,9459.497001740316,9742.57421875,110681100,0.0,0.0
|
|
2024-03-15 00:00:00+07:00,9624.624846059114,9718.98391317734,9483.086245381774,9577.4453125,154176800,0.0,0.0
|
|
2024-03-18 00:00:00+07:00,9601.035079279556,9695.394146397783,9577.4453125,9577.4453125,62444100,0.0,0.0
|
|
2024-03-19 00:00:00+07:00,9577.445389281327,9671.804457156019,9577.445389281327,9601.03515625,55004800,0.0,0.0
|
|
2024-03-20 00:00:00+07:00,9530.266676311729,9577.446214313271,9506.676907310957,9553.8564453125,66269700,0.0,0.0
|
|
2024-03-21 00:00:00+07:00,9601.035983314043,9648.215521315586,9483.087138310186,9553.8564453125,90279400,0.0,0.0
|
|
2024-03-22 00:00:00+07:00,9435.906559405941,9553.855391398516,9388.72702660891,9530.265625,91968200,0.0,0.0
|
|
2024-03-25 00:00:00+07:00,9725.74609375,9725.74609375,9580.94590376861,9725.74609375,66971000,227.5,0.0
|
|
2024-03-26 00:00:00+07:00,9701.6123046875,9701.6123046875,9605.078848919466,9701.6123046875,65742700,0.0,0.0
|
|
2024-03-27 00:00:00+07:00,9677.479363756203,9725.74609375,9653.345998759305,9725.74609375,39514100,0.0,0.0
|
|
2024-03-28 00:00:00+07:00,9677.479363756203,9749.879458746898,9629.212633762407,9725.74609375,79229700,0.0,0.0
|
|
2024-04-01 00:00:00+07:00,9725.746185457645,9749.879550682106,9484.412533213039,9508.5458984375,79248700,0.0,0.0
|
|
2024-04-02 00:00:00+07:00,9580.94586489899,9605.079229797979,9460.27904040404,9556.8125,76763100,0.0,0.0
|
|
2024-04-03 00:00:00+07:00,9412.01279527559,9460.279527559056,9194.8125,9194.8125,177418400,0.0,0.0
|
|
2024-04-04 00:00:00+07:00,9243.078880968433,9508.5458984375,9243.078880968433,9508.5458984375,75993500,0.0,0.0
|
|
2024-04-05 00:00:00+07:00,9605.07991909192,9605.07991909192,9484.4130859375,9484.4130859375,70428600,0.0,0.0
|
|
2024-04-16 00:00:00+07:00,9025.878102325198,9243.078377514841,8929.344646685357,9146.544921875,283265900,0.0,0.0
|
|
2024-04-17 00:00:00+07:00,9218.945866141732,9339.612696850394,9194.8125,9194.8125,95620700,0.0,0.0
|
|
2024-04-18 00:00:00+07:00,9194.81164969492,9243.078377514841,9122.41155796504,9146.544921875,127134000,0.0,0.0
|
|
2024-04-19 00:00:00+07:00,9025.878102325198,9170.678285784961,8977.611374505277,9146.544921875,147784300,0.0,0.0
|
|
2024-04-22 00:00:00+07:00,9074.145638368984,9098.279004428476,9025.87890625,9025.87890625,128908000,0.0,0.0
|
|
2024-04-23 00:00:00+07:00,9074.146107808483,9436.146617428503,9074.146107808483,9387.8798828125,178833000,0.0,0.0
|
|
2024-04-24 00:00:00+07:00,9484.412278678548,9605.0791015625,9412.012184948178,9605.0791015625,132832700,0.0,0.0
|
|
2024-04-25 00:00:00+07:00,9653.345788043478,9653.345788043478,9363.745414402174,9436.1455078125,104874100,0.0,0.0
|
|
2024-04-26 00:00:00+07:00,9363.745799512986,9484.412626826299,9291.345703125,9291.345703125,100932900,0.0,0.0
|
|
2024-04-29 00:00:00+07:00,9194.812275789222,9508.546027981505,9194.812275789222,9460.279296875,90063500,0.0,0.0
|
|
2024-04-30 00:00:00+07:00,9701.612952407526,9701.612952407526,9460.279296875,9460.279296875,109623000,0.0,0.0
|
|
2024-05-02 00:00:00+07:00,9556.812418193716,9556.812418193716,9170.678583115183,9218.9453125,97079400,0.0,0.0
|
|
2024-05-03 00:00:00+07:00,9412.012437539657,9508.5458984375,9339.612341866276,9508.5458984375,81200400,0.0,0.0
|
|
2024-05-06 00:00:00+07:00,9508.546027981505,9532.679393534758,9436.145931321747,9460.279296875,53076200,0.0,0.0
|
|
2024-05-07 00:00:00+07:00,9363.74609375,9412.012826192009,9291.345995086984,9363.74609375,66746800,0.0,0.0
|
|
2024-05-08 00:00:00+07:00,9267.212,9363.745458333333,9050.01171875,9050.01171875,112808900,0.0,0.0
|
|
2024-05-13 00:00:00+07:00,8881.078740157482,9194.8125,8881.078740157482,9194.8125,145469900,0.0,0.0
|
|
2024-05-14 00:00:00+07:00,9291.345406577226,9339.612135962041,9194.811947807591,9218.9453125,95363500,0.0,0.0
|
|
2024-05-15 00:00:00+07:00,9170.6787109375,9267.212171052632,9098.278615851152,9170.6787109375,54741900,0.0,0.0
|
|
2024-05-16 00:00:00+07:00,9243.078549702961,9339.612007141113,9194.811820983887,9267.2119140625,61126000,0.0,0.0
|
|
2024-05-17 00:00:00+07:00,9267.211538461539,9508.54517227564,9243.078175080127,9412.01171875,99848500,0.0,0.0
|
|
2024-05-20 00:00:00+07:00,9363.745197064643,9460.278652704486,9146.544921875,9146.544921875,87890100,0.0,0.0
|
|
2024-05-21 00:00:00+07:00,9122.4118125,9243.078635416667,9050.01171875,9050.01171875,75311400,0.0,0.0
|
|
2024-05-22 00:00:00+07:00,9146.546030545425,9243.079497886274,9001.745829534151,9098.279296875,121712700,0.0,0.0
|
|
2024-05-27 00:00:00+07:00,8977.6123046875,9050.01240391885,8953.47893827705,8977.6123046875,128578500,0.0,0.0
|
|
2024-05-28 00:00:00+07:00,8977.6123046875,9074.145770329302,8977.6123046875,8977.6123046875,73945700,0.0,0.0
|
|
2024-05-29 00:00:00+07:00,8953.479337431694,9001.746072404372,8832.8125,8832.8125,117351600,0.0,0.0
|
|
2024-05-30 00:00:00+07:00,8688.01171875,8929.345377604166,8470.81142578125,8688.01171875,207115100,0.0,0.0
|
|
2024-05-31 00:00:00+07:00,8784.545502533783,8929.345703125,8712.145402238175,8929.345703125,756431600,0.0,0.0
|
|
2024-06-03 00:00:00+07:00,9025.878611438678,9025.878611438678,8905.211785082547,8953.478515625,72197700,0.0,0.0
|
|
2024-06-04 00:00:00+07:00,9194.812468666443,9194.812468666443,9025.87890625,9025.87890625,75353100,0.0,0.0
|
|
2024-06-05 00:00:00+07:00,9170.679821841932,9170.679821841932,8977.612878224207,9122.4130859375,82087300,0.0,0.0
|
|
2024-06-06 00:00:00+07:00,9194.81164969492,9194.81164969492,9122.41155796504,9146.544921875,44991300,0.0,0.0
|
|
2024-06-07 00:00:00+07:00,9170.67867166555,9170.67867166555,9001.7451171875,9001.7451171875,51599800,0.0,0.0
|
|
2024-06-10 00:00:00+07:00,9170.679133858268,9194.8125,9122.412401574804,9194.8125,45584700,0.0,0.0
|
|
2024-06-11 00:00:00+07:00,9218.945968792003,9218.945968792003,8977.6123046875,8977.6123046875,68690900,0.0,0.0
|
|
2024-06-12 00:00:00+07:00,8977.612436655405,9001.745803420608,8929.345703125,8929.345703125,49785700,0.0,0.0
|
|
2024-06-13 00:00:00+07:00,9146.545134171196,9146.545134171196,8881.078125,8881.078125,84652200,0.0,0.0
|
|
2024-06-14 00:00:00+07:00,8881.078125,8929.344853940218,8784.544667119566,8881.078125,52986300,0.0,0.0
|
|
2024-06-19 00:00:00+07:00,8929.345244518301,8929.345244518301,8736.2783203125,8736.2783203125,100051000,0.0,0.0
|
|
2024-06-20 00:00:00+07:00,8832.812261687666,9098.279296875,8784.545528017241,9098.279296875,81474800,0.0,0.0
|
|
2024-06-21 00:00:00+07:00,9146.54509226481,9339.612007141113,9074.144999186197,9267.2119140625,166841200,0.0,0.0
|
|
2024-06-24 00:00:00+07:00,9267.2119140625,9412.012100219727,9243.078549702961,9267.2119140625,79592300,0.0,0.0
|
|
2024-06-25 00:00:00+07:00,9267.2119140625,9267.2119140625,9122.411727905273,9267.2119140625,80029000,0.0,0.0
|
|
2024-06-26 00:00:00+07:00,9194.812075966283,9315.478901110197,9122.411980879933,9170.6787109375,77913200,0.0,0.0
|
|
2024-06-27 00:00:00+07:00,9243.078175080127,9412.01171875,9218.944811698717,9412.01171875,89150700,0.0,0.0
|
|
2024-06-28 00:00:00+07:00,9460.279459225441,9629.213020997324,9436.146093258028,9580.9462890625,166172300,0.0,0.0
|
|
2024-07-01 00:00:00+07:00,9508.546321202532,9556.813053797468,9484.412954905063,9532.6796875,68634600,0.0,0.0
|
|
2024-07-02 00:00:00+07:00,9653.34595959596,9653.34595959596,9508.54577020202,9556.8125,78848500,0.0,0.0
|
|
2024-07-03 00:00:00+07:00,9629.21331298828,9653.3466796875,9580.946579589843,9653.3466796875,55860200,0.0,0.0
|
|
2024-07-04 00:00:00+07:00,9629.213285722804,9653.34665235369,9484.4130859375,9484.4130859375,67054000,0.0,0.0
|
|
2024-07-05 00:00:00+07:00,9580.94573698571,9629.21246613929,9532.67900783213,9605.0791015625,36946900,0.0,0.0
|
|
2024-07-08 00:00:00+07:00,9653.345576803482,9701.6123046875,9605.078848919466,9701.6123046875,72903600,0.0,0.0
|
|
2024-07-09 00:00:00+07:00,9749.879458746898,9798.146188740695,9725.74609375,9725.74609375,61853200,0.0,0.0
|
|
2024-07-10 00:00:00+07:00,9822.279980952197,9870.546713045327,9701.61315071937,9749.8798828125,62325900,0.0,0.0
|
|
2024-07-11 00:00:00+07:00,9653.345998759305,9774.012823743797,9653.345998759305,9725.74609375,55908400,0.0,0.0
|
|
2024-07-12 00:00:00+07:00,9701.612728753102,9749.879458746898,9677.479363756203,9725.74609375,62646500,0.0,0.0
|
|
2024-07-15 00:00:00+07:00,9701.6123046875,9725.745668629508,9605.078848919466,9701.6123046875,36682600,0.0,0.0
|
|
2024-07-16 00:00:00+07:00,9629.21246613929,9677.47919529287,9605.0791015625,9605.0791015625,37192700,0.0,0.0
|
|
2024-07-17 00:00:00+07:00,9556.81275908801,9605.079490194516,9460.279296875,9460.279296875,90666000,0.0,0.0
|
|
2024-07-18 00:00:00+07:00,9460.279490253713,9749.8798828125,9460.279490253713,9749.8798828125,65383200,0.0,0.0
|
|
2024-07-19 00:00:00+07:00,9701.613570601852,9774.013671875,9629.213469328703,9774.013671875,53880300,0.0,0.0
|
|
2024-07-22 00:00:00+07:00,9774.013248859066,9798.14661490563,9749.8798828125,9749.8798828125,31285300,0.0,0.0
|
|
2024-07-23 00:00:00+07:00,9846.412661240787,9846.412661240787,9774.012568143427,9822.279296875,39321100,0.0,0.0
|
|
2024-07-24 00:00:00+07:00,9774.012823743797,9822.279553737593,9725.74609375,9725.74609375,24658000,0.0,0.0
|
|
2024-07-25 00:00:00+07:00,9870.546194724666,9942.9462890625,9846.412829945388,9942.9462890625,98088100,0.0,0.0
|
|
2024-07-26 00:00:00+07:00,10015.346809738196,10039.480175544793,9942.946712318402,9967.080078125,75565800,0.0,0.0
|
|
2024-07-29 00:00:00+07:00,10039.479878048782,10063.613243140244,9822.27959222561,9894.6796875,69092500,0.0,0.0
|
|
2024-07-30 00:00:00+07:00,9942.946118703932,9942.946118703932,9822.279296875,9822.279296875,32122900,0.0,0.0
|
|
2024-07-31 00:00:00+07:00,9991.21357493157,9991.21357493157,9870.546744316454,9918.8134765625,82519900,0.0,0.0
|
|
2024-08-01 00:00:00+07:00,9846.41312123494,10015.3466796875,9846.41312123494,10015.3466796875,61176200,0.0,0.0
|
|
2024-08-02 00:00:00+07:00,9918.813182157628,9991.213278377758,9846.4130859375,9846.4130859375,55699900,0.0,0.0
|
|
2024-08-05 00:00:00+07:00,9653.34651898734,9798.146716772151,9532.6796875,9532.6796875,126328300,0.0,0.0
|
|
2024-08-06 00:00:00+07:00,9725.746779785157,9725.746779785157,9605.079946289063,9653.3466796875,78473900,0.0,0.0
|
|
2024-08-07 00:00:00+07:00,9653.346418626237,9749.8798828125,9653.346418626237,9749.8798828125,52327400,0.0,0.0
|
|
2024-08-08 00:00:00+07:00,9798.14677567237,9870.546875,9725.746676344743,9870.546875,54162100,0.0,0.0
|
|
2024-08-09 00:00:00+07:00,9870.546581550185,9894.679947275246,9749.879752924877,9798.146484375,47062400,0.0,0.0
|
|
2024-08-12 00:00:00+07:00,9749.879624310663,9846.4130859375,9725.746258903951,9846.4130859375,40364100,0.0,0.0
|
|
2024-08-13 00:00:00+07:00,9894.679559503944,9942.9462890625,9822.279465166112,9942.9462890625,55207100,0.0,0.0
|
|
2024-08-14 00:00:00+07:00,9942.946547564337,9942.946547564337,9846.4130859375,9846.4130859375,47999100,0.0,0.0
|
|
2024-08-15 00:00:00+07:00,9846.413508557456,9942.946974327628,9822.280142114914,9870.546875,33396600,0.0,0.0
|
|
2024-08-16 00:00:00+07:00,9942.946712318402,9967.080078125,9894.679980705205,9967.080078125,40731400,0.0,0.0
|
|
2024-08-19 00:00:00+07:00,9967.079948701054,10063.613410673946,9918.813217714609,10015.3466796875,51054400,0.0,0.0
|
|
2024-08-20 00:00:00+07:00,9967.08078771358,10087.74762533723,9942.947420188848,10063.6142578125,60304400,0.0,0.0
|
|
2024-08-21 00:00:00+07:00,10136.01436038669,10136.01436038669,10063.6142578125,10063.6142578125,84848800,0.0,0.0
|
|
2024-08-22 00:00:00+07:00,9991.213443931598,10039.480175544793,9870.546614898607,9967.080078125,56611600,0.0,0.0
|
|
2024-08-23 00:00:00+07:00,9967.080078125,10015.346809738196,9942.946712318402,9967.080078125,46651600,0.0,0.0
|
|
2024-08-26 00:00:00+07:00,9918.813346511803,10015.346809738196,9894.679980705205,9967.080078125,35145600,0.0,0.0
|
|
2024-08-27 00:00:00+07:00,9918.813182157628,9942.946547564337,9822.27972053079,9846.4130859375,60448400,0.0,0.0
|
|
2024-08-28 00:00:00+07:00,9942.946161684782,9991.212890625,9894.679432744566,9991.212890625,38489900,0.0,0.0
|
|
2024-08-29 00:00:00+07:00,10136.01390586797,10136.01390586797,9870.546875,9870.546875,53004700,0.0,0.0
|
|
2024-08-30 00:00:00+07:00,9967.080078125,9967.080078125,9846.41324909201,9967.080078125,158403700,0.0,0.0
|
|
2024-09-02 00:00:00+07:00,10015.346941054593,10015.346941054593,9846.41337819343,9918.8134765625,72008600,0.0,0.0
|
|
2024-09-03 00:00:00+07:00,9967.079483069718,9967.079483069718,9798.145932509215,9822.279296875,50950200,0.0,0.0
|
|
2024-09-04 00:00:00+07:00,9798.146100386833,9942.9462890625,9774.012735607555,9942.9462890625,44817000,0.0,0.0
|
|
2024-09-05 00:00:00+07:00,9991.213147865854,9991.213147865854,9894.6796875,9894.6796875,39332900,0.0,0.0
|
|
2024-09-06 00:00:00+07:00,9870.546194724666,9942.9462890625,9870.546194724666,9942.9462890625,31541800,0.0,0.0
|
|
2024-09-09 00:00:00+07:00,9942.946842685524,9991.21357493157,9846.41337819343,9918.8134765625,36185100,0.0,0.0
|
|
2024-09-10 00:00:00+07:00,9991.212890625,9991.212890625,9918.812797214674,9991.212890625,55093100,0.0,0.0
|
|
2024-09-11 00:00:00+07:00,10063.6142578125,10063.6142578125,9991.21415523831,10063.6142578125,64621300,0.0,0.0
|
|
2024-09-12 00:00:00+07:00,10087.746517937052,10136.013247687948,10015.34642331071,10111.8798828125,70759100,0.0,0.0
|
|
2024-09-13 00:00:00+07:00,10039.480890287768,10063.6142578125,9967.08078771358,10063.6142578125,70057100,0.0,0.0
|
|
2024-09-17 00:00:00+07:00,10087.746940104167,10136.013671875,9991.2134765625,10136.013671875,89745000,0.0,0.0
|
|
2024-09-18 00:00:00+07:00,10136.013832720588,10256.6806640625,10087.747100183824,10256.6806640625,65420200,0.0,0.0
|
|
2024-09-19 00:00:00+07:00,10329.080535048739,10522.1474609375,10280.813803576548,10522.1474609375,140886600,0.0,0.0
|
|
2024-09-20 00:00:00+07:00,10522.147295533643,10522.147295533643,10401.48046875,10401.48046875,142194600,0.0,0.0
|
|
2024-09-23 00:00:00+07:00,10353.213773544521,10570.4140625,10353.213773544521,10570.4140625,72553800,0.0,0.0
|
|
2024-09-24 00:00:00+07:00,10401.480891474972,10570.414455837674,10401.480891474972,10425.6142578125,105191100,0.0,0.0
|
|
2024-09-25 00:00:00+07:00,10304.947297127017,10473.880859375,10160.147100914459,10473.880859375,158369100,0.0,0.0
|
|
2024-09-26 00:00:00+07:00,10498.01462333893,10498.01462333893,10304.947687737294,10329.0810546875,84960100,0.0,0.0
|
|
2024-09-27 00:00:00+07:00,10136.01328675176,10377.346936436326,10039.479826877934,10280.8134765625,93027400,0.0,0.0
|
|
2024-09-30 00:00:00+07:00,10111.880272964589,10184.280370384382,9967.080078125,9967.080078125,144692100,0.0,0.0
|
|
2024-10-01 00:00:00+07:00,10039.480079976303,10184.2802734375,10015.346714399437,10184.2802734375,59797700,0.0,0.0
|
|
2024-10-02 00:00:00+07:00,9967.080110677083,10184.280403645833,9967.080110677083,10136.013671875,86746200,0.0,0.0
|
|
2024-10-03 00:00:00+07:00,10087.74609375,10160.146185331938,10039.479366028707,10087.74609375,60887000,0.0,0.0
|
|
2024-10-04 00:00:00+07:00,10039.479788186158,10111.8798828125,9991.213058435262,10111.8798828125,58500400,0.0,0.0
|
|
2024-10-07 00:00:00+07:00,9991.213018621056,10015.346383400334,9894.679559503944,9942.9462890625,91867900,0.0,0.0
|
|
2024-10-08 00:00:00+07:00,9846.413536658654,10136.013934795674,9798.146803635816,10039.48046875,99622900,0.0,0.0
|
|
2024-10-09 00:00:00+07:00,10039.480890287768,10160.14772791142,10039.480890287768,10063.6142578125,56835200,0.0,0.0
|
|
2024-10-10 00:00:00+07:00,10063.613574218749,10136.013671875,10039.480208333332,10136.013671875,51080000,0.0,0.0
|
|
2024-10-11 00:00:00+07:00,10208.413603633284,10208.413603633284,10015.3466796875,10015.3466796875,44632100,0.0,0.0
|
|
2024-10-14 00:00:00+07:00,10015.346842447916,10136.013671875,10015.346842447916,10136.013671875,31738600,0.0,0.0
|
|
2024-10-15 00:00:00+07:00,10184.280565257353,10256.6806640625,10087.747100183824,10256.6806640625,66635200,0.0,0.0
|
|
2024-10-16 00:00:00+07:00,10329.080166691527,10353.213531566975,10111.8798828125,10111.8798828125,63255900,0.0,0.0
|
|
2024-10-17 00:00:00+07:00,10184.279346955127,10425.61298076923,10136.012620192307,10353.212890625,66993300,0.0,0.0
|
|
2024-10-18 00:00:00+07:00,10498.01350154433,10498.01350154433,10353.213315316134,10377.3466796875,56299600,0.0,0.0
|
|
2024-10-21 00:00:00+07:00,10473.880827356557,10473.880827356557,10304.947265625,10304.947265625,36472500,0.0,0.0
|
|
2024-10-22 00:00:00+07:00,10111.880305989584,10232.547135416666,10111.880305989584,10136.013671875,94799500,0.0,0.0
|
|
2024-10-23 00:00:00+07:00,10111.879921783304,10280.8134765625,10111.879921783304,10280.8134765625,48903000,0.0,0.0
|
|
2024-10-24 00:00:00+07:00,10353.214421637704,10473.881256388726,10329.0810546875,10329.0810546875,85341200,0.0,0.0
|
|
2024-10-25 00:00:00+07:00,10280.813222202034,10377.3466796875,10256.679857830668,10377.3466796875,34847500,0.0,0.0
|
|
2024-10-28 00:00:00+07:00,10449.747162441037,10449.747162441037,10232.546875,10232.546875,39061500,0.0,0.0
|
|
2024-10-29 00:00:00+07:00,10160.147037760416,10208.41376953125,10136.013671875,10136.013671875,49680100,0.0,0.0
|
|
2024-10-30 00:00:00+07:00,9918.812797214674,10039.479619565218,9918.812797214674,9991.212890625,114484100,0.0,0.0
|
|
2024-10-31 00:00:00+07:00,9967.07978277439,10111.879973323172,9894.6796875,9894.6796875,97553400,0.0,0.0
|
|
2024-11-01 00:00:00+07:00,9918.814052664118,10063.6142578125,9918.814052664118,10063.6142578125,47710000,0.0,0.0
|
|
2024-11-04 00:00:00+07:00,10063.613410673946,10136.013507153615,9942.946583207831,10015.3466796875,49275700,0.0,0.0
|
|
2024-11-05 00:00:00+07:00,9942.946744791667,10208.41376953125,9942.946744791667,10136.013671875,50296500,0.0,0.0
|
|
2024-11-06 00:00:00+07:00,10111.879457610645,10136.012821471291,10015.346002168062,10087.74609375,50324900,0.0,0.0
|
|
2024-11-07 00:00:00+07:00,9967.079483069718,10087.746304898648,9822.279296875,9822.279296875,131579100,0.0,0.0
|
|
2024-11-08 00:00:00+07:00,9846.412918734492,9870.54628373139,9701.612728753102,9725.74609375,92166100,0.0,0.0
|
|
2024-11-11 00:00:00+07:00,9460.278665267413,9701.6123046875,9460.278665267413,9701.6123046875,128707600,0.0,0.0
|
|
2024-11-12 00:00:00+07:00,9749.879752924877,9870.546581550185,9653.34629002463,9798.146484375,80378500,0.0,0.0
|
|
2024-11-13 00:00:00+07:00,9870.546581550185,9894.679947275246,9798.146484375,9798.146484375,62933100,0.0,0.0
|
|
2024-11-14 00:00:00+07:00,9774.013248859066,9822.279980952197,9701.61315071937,9749.8798828125,56381400,0.0,0.0
|
|
2024-11-15 00:00:00+07:00,9701.61247504607,9918.812754338145,9701.61247504607,9822.279296875,63598200,0.0,0.0
|
|
2024-11-18 00:00:00+07:00,9725.746779785157,9774.013513183594,9653.3466796875,9653.3466796875,65716200,0.0,0.0
|
|
2024-11-19 00:00:00+07:00,9556.812923095087,9677.479752932148,9556.812923095087,9580.9462890625,85295300,0.0,0.0
|
|
2024-11-20 00:00:00+07:00,9677.479363756203,9798.146188740695,9653.345998759305,9725.74609375,58584400,0.0,0.0
|
|
2024-11-21 00:00:00+07:00,9701.493099619289,9701.493099619289,9555.970703125,9555.970703125,93181200,50.0,0.0
|
|
2024-11-22 00:00:00+07:00,9628.731901372144,9652.985634121193,9555.970703125,9555.970703125,58396100,0.0,0.0
|
|
2024-11-25 00:00:00+07:00,9652.984974854115,9895.522285780098,9604.477512668918,9871.2685546875,165369400,0.0,0.0
|
|
2024-11-26 00:00:00+07:00,9944.030493164062,9944.030493164062,9701.4931640625,9701.4931640625,62310100,0.0,0.0
|
|
2024-11-28 00:00:00+07:00,9677.239431152344,9774.254362792968,9628.731965332032,9701.4931640625,57443500,0.0,0.0
|
|
2024-11-29 00:00:00+07:00,9701.4931640625,9798.508095703126,9652.985698242188,9701.4931640625,76886000,0.0,0.0
|
|
2024-12-02 00:00:00+07:00,9701.492387820514,9749.999849759615,9458.955078125,9458.955078125,87879600,0.0,0.0
|
|
2024-12-03 00:00:00+07:00,9725.74634028416,9919.776192459405,9604.477682674631,9895.5224609375,126087100,0.0,0.0
|
|
2024-12-04 00:00:00+07:00,9871.268729415593,9944.02992398131,9750.000071806066,9895.5224609375,97876300,0.0,0.0
|
|
2024-12-05 00:00:00+07:00,9944.0302734375,10041.04520293445,9919.776541063262,9944.0302734375,96904400,0.0,0.0
|
|
2024-12-06 00:00:00+07:00,9798.507638027295,9871.268833359181,9750.000174472705,9774.25390625,68247200,0.0,0.0
|
|
2024-12-09 00:00:00+07:00,9725.746409835447,10041.044921875,9701.492678140097,10041.044921875,64458400,0.0,0.0
|
|
2024-12-10 00:00:00+07:00,10016.79119017965,10041.044921875,9968.28372678895,10041.044921875,61230400,0.0,0.0
|
|
2024-12-11 00:00:00+07:00,9919.776777015888,10113.806640625,9919.776777015888,10113.806640625,37934300,0.0,0.0
|
|
2024-12-12 00:00:00+07:00,9992.53721015049,10065.298403428285,9871.2685546875,9871.2685546875,44780100,0.0,0.0
|
|
2024-12-13 00:00:00+07:00,9822.76119402985,9919.776119402984,9725.746268656716,9750.0,75126400,0.0,0.0
|
|
2024-12-16 00:00:00+07:00,9701.492883663366,9822.761544709158,9701.492883663366,9798.5078125,57746100,0.0,0.0
|
|
2024-12-17 00:00:00+07:00,9652.985001380997,9749.999926017992,9604.4775390625,9604.4775390625,99845900,0.0,0.0
|
|
2024-12-18 00:00:00+07:00,9604.477818080357,9725.746477399554,9507.462890625,9507.462890625,84868500,0.0,0.0
|
|
2024-12-19 00:00:00+07:00,9410.448068071706,9483.209264474322,9264.925675266473,9386.1943359375,104254100,0.0,0.0
|
|
2024-12-20 00:00:00+07:00,9361.9404296875,9458.955356420012,9337.686698004372,9361.9404296875,91576900,0.0,0.0
|
|
2024-12-23 00:00:00+07:00,9410.447790121483,9555.970178628517,9410.447790121483,9483.208984375,43292100,0.0,0.0
|
|
2024-12-24 00:00:00+07:00,9555.970002003205,9604.477463942309,9458.955078125,9458.955078125,32415700,0.0,0.0
|
|
2024-12-27 00:00:00+07:00,9507.462890625,9531.71662248884,9434.701695033482,9507.462890625,24016700,0.0,0.0
|
|
2024-12-30 00:00:00+07:00,9507.462996608527,9531.716728742733,9386.1943359375,9386.1943359375,56350100,0.0,0.0
|
|
2025-01-02 00:00:00+07:00,9361.940227470013,9604.4775390625,9361.940227470013,9604.4775390625,38124800,0.0,0.0
|
|
2025-01-03 00:00:00+07:00,9555.970703125,9628.731901372144,9531.716970375952,9555.970703125,41916000,0.0,0.0
|
|
2025-01-06 00:00:00+07:00,9555.970460876939,9580.224193011143,9361.940603803296,9386.1943359375,41593900,0.0,0.0
|
|
2025-01-07 00:00:00+07:00,9386.194266732284,9434.701730643044,9240.671875,9240.671875,71318600,0.0,0.0
|
|
2025-01-08 00:00:00+07:00,9386.1943359375,9483.209264474322,9289.17940740068,9386.1943359375,55943100,0.0,0.0
|
|
2025-01-09 00:00:00+07:00,9458.955772128807,9580.224435874048,9434.70203937976,9555.970703125,42733800,0.0,0.0
|
|
2025-01-10 00:00:00+07:00,9507.463347525707,9628.732012672719,9434.7021484375,9434.7021484375,72531300,0.0,0.0
|
|
2025-01-13 00:00:00+07:00,9337.68687166909,9434.701800205912,9337.68687166909,9386.1943359375,88270100,0.0,0.0
|
|
2025-01-14 00:00:00+07:00,9313.433070866142,9434.701730643044,9240.671875,9240.671875,70942600,0.0,0.0
|
|
2025-01-15 00:00:00+07:00,9289.179303850447,9507.462890625,9264.925571986607,9507.462890625,77098000,0.0,0.0
|
|
2025-01-16 00:00:00+07:00,9555.970002003205,9628.73119491186,9458.955078125,9458.955078125,76979000,0.0,0.0
|
|
2025-01-17 00:00:00+07:00,9458.955152107008,9604.4775390625,9361.940227470013,9604.4775390625,71033100,0.0,0.0
|
|
2025-01-20 00:00:00+07:00,9555.97010450487,9580.223835734578,9337.6865234375,9337.6865234375,112111200,0.0,0.0
|
|
2025-01-21 00:00:00+07:00,9313.433420365536,9386.194618962141,9264.925954634466,9289.1796875,124547900,0.0,0.0
|
|
2025-01-22 00:00:00+07:00,9361.940078735352,9386.193809509277,9289.178886413574,9313.4326171875,90154800,0.0,0.0
|
|
2025-01-23 00:00:00+07:00,9313.4326171875,9458.955001831055,9313.4326171875,9313.4326171875,120515400,0.0,0.0
|
|
2025-01-24 00:00:00+07:00,9337.686552159927,9361.940283464237,9070.8955078125,9070.8955078125,152057000,0.0,0.0
|
|
2025-01-30 00:00:00+07:00,8876.8662109375,8998.134875021346,8876.8662109375,8876.8662109375,154645800,0.0,0.0
|
|
2025-01-31 00:00:00+07:00,8973.881267567791,9216.418599123677,8949.627534412202,9167.9111328125,112982800,0.0,0.0
|
|
2025-02-03 00:00:00+07:00,9119.402970421123,9119.402970421123,8949.626851290943,9070.8955078125,90439900,0.0,0.0
|
|
2025-02-04 00:00:00+07:00,9070.896250212874,9119.403716791554,8901.1201171875,8901.1201171875,94607700,0.0,0.0
|
|
2025-02-05 00:00:00+07:00,8828.35857234589,8901.119769370718,8828.35857234589,8852.6123046875,98229900,0.0,0.0
|
|
2025-02-06 00:00:00+07:00,8804.104595844972,8828.358327513966,8585.821010824022,8682.8359375,171477800,0.0,0.0
|
|
2025-02-07 00:00:00+07:00,8682.835806943516,9070.8955078125,8561.567150421957,9070.8955078125,131162200,0.0,0.0
|
|
2025-02-10 00:00:00+07:00,8755.597546853654,8973.881142204576,8755.597546853654,8876.8662109375,76209100,0.0,0.0
|
|
2025-02-11 00:00:00+07:00,8755.597029420627,8828.358223570936,8731.343298037189,8804.1044921875,71188300,0.0,0.0
|
|
2025-02-12 00:00:00+07:00,8682.836348403347,8876.8662109375,8682.836348403347,8876.8662109375,121172600,0.0,0.0
|
|
2025-02-13 00:00:00+07:00,8828.358680555555,8876.866145833334,8731.34375,8731.34375,90439700,0.0,0.0
|
|
2025-02-14 00:00:00+07:00,8731.343575905292,8804.104772371169,8682.836111594708,8707.08984375,116274500,0.0,0.0
|
|
2025-02-17 00:00:00+07:00,8707.089369868465,9046.6416015625,8707.089369868465,9046.6416015625,89096400,0.0,0.0
|
|
2025-02-18 00:00:00+07:00,9046.642404863911,9289.179734753025,8973.881205897176,9022.388671875,107318300,0.0,0.0
|
|
2025-02-19 00:00:00+07:00,8949.626985858938,8973.880717527933,8682.8359375,8682.8359375,154438200,0.0,0.0
|
|
2025-02-20 00:00:00+07:00,8707.090017361112,8755.597482638888,8682.836284722222,8731.34375,119260800,0.0,0.0
|
|
2025-02-21 00:00:00+07:00,8682.836284722222,8731.34375,8658.582552083333,8731.34375,106054700,0.0,0.0
|
|
2025-02-24 00:00:00+07:00,8658.58203125,8707.089493609943,8610.074568890055,8658.58203125,108530300,0.0,0.0
|
|
2025-02-25 00:00:00+07:00,8634.328578700424,8731.343506550991,8561.5673828125,8561.5673828125,101592700,0.0,0.0
|
|
2025-02-26 00:00:00+07:00,8537.31330128205,8634.328225160256,8464.552108373397,8513.0595703125,117843500,0.0,0.0
|
|
2025-02-27 00:00:00+07:00,8537.313508064515,8537.313508064515,8246.268729380497,8270.5224609375,199991600,0.0,0.0
|
|
2025-02-28 00:00:00+07:00,8270.522742025223,8416.045136313056,8173.5078125,8173.5078125,293095000,0.0,0.0
|
|
2025-03-03 00:00:00+07:00,8343.283624822443,8634.32840243253,8294.77616188743,8537.3134765625,192944300,0.0,0.0
|
|
2025-03-04 00:00:00+07:00,8634.328753972457,8658.582486427436,8416.045161877648,8585.8212890625,125418500,0.0,0.0
|
|
2025-03-05 00:00:00+07:00,8561.567621527778,8901.119878472222,8561.567621527778,8731.34375,155207900,0.0,0.0
|
|
2025-03-06 00:00:00+07:00,8925.373433147632,8925.373433147632,8707.08984375,8707.08984375,96270100,0.0,0.0
|
|
2025-03-07 00:00:00+07:00,8731.343224789916,8731.343224789916,8658.58203125,8658.58203125,82295300,0.0,0.0
|
|
2025-03-10 00:00:00+07:00,8488.805912990196,8707.089493609943,8464.552181810224,8658.58203125,97652100,0.0,0.0
|
|
2025-03-11 00:00:00+07:00,8682.835762429972,8779.85068714986,8610.074568890055,8658.58203125,109295600,0.0,0.0
|
|
2025-03-12 00:00:00+07:00,8755.597375321062,8852.6123046875,8707.089910637842,8852.6123046875,87968900,0.0,0.0
|
|
2025-03-13 00:00:00+07:00,8876.865968837048,8901.11970099234,8707.08984375,8707.08984375,83030700,0.0,0.0
|
|
2025-03-14 00:00:00+07:00,8537.314107142858,8658.5827734375,8488.806640625,8488.806640625,111397800,0.0,0.0
|
|
2025-03-17 00:00:00+07:00,8488.806578170423,8513.060311250909,8294.776713526526,8343.2841796875,151365700,0.0,0.0
|
|
2025-03-18 00:00:00+07:00,8246.268619399472,8294.776081866528,7833.9551884295,8052.23876953125,417305700,0.0,0.0
|
|
2025-03-19 00:00:00+07:00,8052.238944022148,8149.253871058559,7979.477748744839,8076.49267578125,214108200,0.0,0.0
|
|
2025-03-20 00:00:00+07:00,8197.76119402985,8222.014925373134,8100.746268656717,8125.0,152917300,0.0,0.0
|
|
2025-03-21 00:00:00+07:00,8275.0,8275.0,7900.0,7900.0,377916400,250.0,0.0
|
|
2025-03-24 00:00:00+07:00,7825.0,8100.0,7625.0,7950.0,331836800,0.0,0.0
|
|
2025-03-25 00:00:00+07:00,8075.0,8150.0,8000.0,8050.0,136341700,0.0,0.0
|
|
2025-03-26 00:00:00+07:00,8300.0,8650.0,8275.0,8525.0,283104600,0.0,0.0
|
|
2025-03-27 00:00:00+07:00,8425.0,8575.0,8375.0,8500.0,122943900,0.0,0.0
|
|
2025-04-08 00:00:00+07:00,7400.0,8000.0,7275.0,7775.0,533073600,0.0,0.0
|
|
2025-04-09 00:00:00+07:00,7700.0,7950.0,7675.0,7925.0,136753900,0.0,0.0
|
|
2025-04-10 00:00:00+07:00,8500.0,8650.0,8175.0,8225.0,144148600,0.0,0.0
|
|
2025-04-11 00:00:00+07:00,8200.0,8325.0,8050.0,8275.0,82603000,0.0,0.0
|
|
2025-04-14 00:00:00+07:00,8250.0,8400.0,8250.0,8400.0,83319300,0.0,0.0
|
|
2025-04-15 00:00:00+07:00,8575.0,8600.0,8450.0,8575.0,83431800,0.0,0.0
|
|
2025-04-16 00:00:00+07:00,8500.0,8550.0,8425.0,8475.0,76874900,0.0,0.0
|
|
2025-04-17 00:00:00+07:00,8450.0,8500.0,8350.0,8500.0,83540600,0.0,0.0
|
|
2025-04-21 00:00:00+07:00,8500.0,8500.0,8300.0,8300.0,40683800,0.0,0.0
|
|
2025-04-22 00:00:00+07:00,8325.0,8500.0,8325.0,8500.0,56537100,0.0,0.0
|
|
2025-04-23 00:00:00+07:00,8550.0,8725.0,8550.0,8725.0,92329600,0.0,0.0
|
|
2025-04-24 00:00:00+07:00,8850.0,8850.0,8475.0,8475.0,143675300,0.0,0.0
|
|
2025-04-25 00:00:00+07:00,8650.0,8650.0,8575.0,8600.0,58297000,0.0,0.0
|
|
2025-04-28 00:00:00+07:00,8750.0,8775.0,8650.0,8775.0,73235400,0.0,0.0
|
|
2025-04-29 00:00:00+07:00,8800.0,8825.0,8700.0,8725.0,60315700,0.0,0.0
|
|
2025-04-30 00:00:00+07:00,8800.0,8925.0,8675.0,8825.0,164597500,0.0,0.0
|
|
2025-05-02 00:00:00+07:00,9000.0,9000.0,8850.0,8975.0,92219000,0.0,0.0
|
|
2025-05-05 00:00:00+07:00,9000.0,9050.0,8975.0,8975.0,86385600,0.0,0.0
|
|
2025-05-06 00:00:00+07:00,9050.0,9050.0,8975.0,9025.0,48860500,0.0,0.0
|
|
2025-05-07 00:00:00+07:00,9075.0,9100.0,9000.0,9075.0,77382000,0.0,0.0
|
|
2025-05-08 00:00:00+07:00,9075.0,9200.0,8925.0,8975.0,99614500,0.0,0.0
|
|
2025-05-09 00:00:00+07:00,9050.0,9050.0,8975.0,9000.0,47167500,0.0,0.0
|
|
2025-05-14 00:00:00+07:00,9250.0,9300.0,9150.0,9275.0,149002900,0.0,0.0
|
|
2025-05-15 00:00:00+07:00,9275.0,9400.0,9250.0,9275.0,101401300,0.0,0.0
|
|
2025-05-16 00:00:00+07:00,9300.0,9325.0,9225.0,9300.0,63007500,0.0,0.0
|
|
2025-05-19 00:00:00+07:00,9275.0,9500.0,9250.0,9500.0,111597200,0.0,0.0
|
|
2025-05-20 00:00:00+07:00,9500.0,9675.0,9475.0,9475.0,160614800,0.0,0.0
|
|
2025-05-21 00:00:00+07:00,9700.0,9725.0,9550.0,9700.0,169739200,0.0,0.0
|
|
2025-05-22 00:00:00+07:00,9800.0,9800.0,9650.0,9650.0,103113000,0.0,0.0
|
|
2025-05-23 00:00:00+07:00,9675.0,9700.0,9625.0,9675.0,48521800,0.0,0.0
|
|
2025-05-26 00:00:00+07:00,9600.0,9650.0,9500.0,9625.0,56625300,0.0,0.0
|
|
2025-05-27 00:00:00+07:00,9550.0,9600.0,9450.0,9450.0,93212000,0.0,0.0
|
|
2025-05-28 00:00:00+07:00,9450.0,9550.0,9400.0,9400.0,236950800,0.0,0.0
|
|
2025-06-02 00:00:00+07:00,9025.0,9175.0,9025.0,9100.0,264428700,0.0,0.0
|
|
2025-06-03 00:00:00+07:00,9050.0,9125.0,8950.0,9050.0,128318100,0.0,0.0
|
|
2025-06-04 00:00:00+07:00,9100.0,9125.0,8950.0,8975.0,93357200,0.0,0.0
|
|
2025-06-05 00:00:00+07:00,9000.0,9050.0,8900.0,8925.0,95529000,0.0,0.0
|
|
2025-06-10 00:00:00+07:00,8975.0,9100.0,8950.0,9100.0,80406400,0.0,0.0
|
|
2025-06-11 00:00:00+07:00,9100.0,9125.0,9050.0,9050.0,56632600,0.0,0.0
|
|
2025-06-12 00:00:00+07:00,9000.0,9125.0,9000.0,9125.0,41337300,0.0,0.0
|
|
2025-06-13 00:00:00+07:00,9100.0,9125.0,8975.0,9025.0,83318000,0.0,0.0
|
|
2025-06-16 00:00:00+07:00,8925.0,9000.0,8900.0,8925.0,57825000,0.0,0.0
|
|
2025-06-17 00:00:00+07:00,8975.0,9100.0,8975.0,9075.0,54927900,0.0,0.0
|
|
2025-06-18 00:00:00+07:00,8950.0,9025.0,8900.0,8900.0,86270200,0.0,0.0
|
|
2025-06-19 00:00:00+07:00,8900.0,8925.0,8750.0,8775.0,78879500,0.0,0.0
|
|
2025-06-20 00:00:00+07:00,8700.0,8875.0,8625.0,8700.0,445915100,0.0,0.0
|
|
2025-06-23 00:00:00+07:00,8575.0,8700.0,8500.0,8625.0,87324500,0.0,0.0
|
|
2025-06-24 00:00:00+07:00,8725.0,8850.0,8700.0,8775.0,110158900,0.0,0.0
|
|
2025-06-25 00:00:00+07:00,8725.0,8775.0,8475.0,8600.0,117561000,0.0,0.0
|
|
2025-06-26 00:00:00+07:00,8525.0,8650.0,8525.0,8650.0,117281700,0.0,0.0
|