195 lines
13 KiB
CSV
195 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,71300,72400,73000,71000,2414,173211900,00,0.00,N,5,-800,
|
|
20250310,72100,72200,73100,71400,2231,160443500,00,0.00,N,5,-800,
|
|
20250304,72900,73000,73900,71100,1382,100788900,00,0.00,N,5,-200,
|
|
20250224,73100,74100,74600,72400,2780,203846100,00,0.00,N,5,-1500,
|
|
20250217,74600,74000,76200,72000,4903,363742200,00,0.00,N,2,700,
|
|
20250210,73900,71500,74000,70200,3443,246459800,00,0.00,N,2,2300,
|
|
20250203,71600,67300,73400,66800,7096,497364800,00,0.00,N,2,4100,
|
|
20250131,67500,67300,67600,66800,255,17144800,00,0.00,N,5,-100,
|
|
20250120,67600,67000,67600,65500,1332,88424700,00,0.00,N,2,800,
|
|
20250113,66800,68200,68500,65700,3258,219268900,00,0.00,N,5,-1400,
|
|
20250106,68200,69700,70200,67300,1068,73780000,00,0.00,N,5,-2100,
|
|
20241230,70300,69500,70700,66400,4200,289141400,00,0.00,N,2,1100,
|
|
20241223,69200,67400,69400,67400,2680,184380600,00,0.00,N,2,900,
|
|
20241216,68300,69000,70000,67000,5170,356869800,00,0.00,N,5,-700,
|
|
20241209,69000,67800,69400,63300,7195,488118600,00,0.00,N,2,1200,
|
|
20241202,67800,69700,69800,66000,3956,270562900,00,0.00,N,5,-2000,
|
|
20241125,69800,70000,70000,69200,2067,143871900,00,0.00,N,5,-200,
|
|
20241118,70000,69600,70100,69100,2121,147996400,00,0.00,N,2,400,
|
|
20241111,69600,70400,70800,68300,2706,188222800,00,0.00,N,5,-800,
|
|
20241104,70400,69900,70800,69700,2104,147357400,00,0.00,N,2,700,
|
|
20241028,69700,69400,70000,68300,2353,163205700,00,0.00,N,2,300,
|
|
20241021,69400,69700,69900,68400,1826,127215800,00,0.00,N,5,-300,
|
|
20241014,69700,67700,69900,67400,3867,265460600,00,0.00,N,2,1700,
|
|
20241007,68000,67900,68300,66500,4717,317563800,00,0.00,N,2,100,
|
|
20240930,67900,66700,68100,66300,1499,101078600,00,0.00,N,2,1200,
|
|
20240923,66700,66400,66800,65500,3026,200476400,00,0.00,N,2,400,
|
|
20240919,66300,66300,66600,66000,995,65971600,00,0.00,N,3,0,
|
|
20240909,66300,66500,67700,65500,4757,315956900,00,0.00,N,5,-200,
|
|
20240902,66500,67500,67500,65800,4228,282182900,00,0.00,N,5,-1000,
|
|
20240826,67500,67800,68200,66600,3698,249477200,00,0.00,N,5,-300,
|
|
20240819,67800,68400,69900,65600,7234,493934100,00,0.00,N,5,-600,
|
|
20240812,68400,68800,69000,67500,2773,189785000,00,0.00,N,2,300,
|
|
20240805,68100,67300,68900,63300,2717,180285600,00,0.00,N,2,400,
|
|
20240729,67700,68700,69300,67000,4599,315366300,00,0.00,N,5,-1500,
|
|
20240722,69200,69100,69300,68100,1991,136937700,00,0.00,N,2,100,
|
|
20240715,69100,69800,70000,68800,4165,289343700,00,0.00,N,5,-800,
|
|
20240708,69900,69700,70000,69400,1578,110260000,00,0.00,N,2,200,
|
|
20240701,69700,69700,70000,67500,4662,322229700,00,0.00,N,5,-300,
|
|
20240624,70000,69800,70200,69600,1819,127104400,00,0.00,N,5,-100,
|
|
20240617,70100,69900,70400,69200,4117,287503400,00,0.00,N,2,200,
|
|
20240610,69900,68900,70000,68700,2706,188534900,00,0.00,N,2,1000,
|
|
20240603,68900,69900,72300,67100,3933,274617400,00,0.00,N,5,-900,
|
|
20240527,69800,67400,69800,66100,5749,391285200,00,0.00,N,2,3100,
|
|
20240520,66700,67600,67800,65500,9648,641928600,00,0.00,N,5,-900,
|
|
20240513,67600,65900,68300,65900,2305,154721200,00,0.00,N,2,1700,
|
|
20240507,65900,65900,66300,65600,1985,131095700,00,0.00,N,3,0,
|
|
20240429,65900,65200,66000,65100,1362,89126500,00,0.00,N,2,700,
|
|
20240422,65200,63200,65700,62900,3787,243549300,00,0.00,N,2,2100,
|
|
20240415,63100,64600,65000,62000,6497,410238900,00,0.00,N,5,-2100,
|
|
20240408,65200,65600,66000,64600,3756,245685800,00,0.00,N,5,-700,
|
|
20240401,65900,65900,66100,65300,6218,409322400,00,0.00,N,3,0,
|
|
20240325,65900,65700,66000,64900,2941,192883300,00,0.00,N,2,200,
|
|
20240318,65700,65700,66300,65000,5960,391900500,00,0.00,N,5,-100,
|
|
20240311,65800,64400,65900,64000,6993,455271100,00,0.00,N,2,1100,
|
|
20240304,64700,65400,66000,63800,5628,364081600,00,0.00,N,5,-700,
|
|
20240226,65400,66800,67000,65200,4195,276609900,00,0.00,N,5,-1700,
|
|
20240219,67100,66900,67800,66300,8652,580117500,00,0.00,N,2,200,
|
|
20240213,66900,66000,67300,65200,7977,528912900,00,0.00,N,2,900,
|
|
20240205,66000,68000,68300,64000,5575,368865200,00,0.00,N,5,-2500,
|
|
20240129,68500,63600,68900,63300,15989,1063824900,00,0.00,N,2,4900,
|
|
20240122,63600,63500,64600,63300,3771,241013500,00,0.00,N,2,100,
|
|
20240115,63500,65000,65000,61800,4727,301196900,00,0.00,N,5,-1600,
|
|
20240108,65100,61800,65300,61800,10002,641198600,00,0.00,N,2,3300,
|
|
20240102,61800,61100,61800,58900,4875,293534600,00,0.00,N,5,-100,
|
|
20231226,61900,62600,63800,60000,3689,230183600,00,0.00,N,5,-1100,
|
|
20231218,63000,61500,63000,61300,4105,255874200,00,0.00,N,2,1500,
|
|
20231211,61500,60500,61500,60300,4432,270517400,00,0.00,N,2,1000,
|
|
20231204,60500,60000,60600,59000,2213,133056900,00,0.00,N,2,500,
|
|
20231127,60000,59300,60000,58800,4036,240402400,00,0.00,N,2,600,
|
|
20231120,59400,59000,59400,58500,2675,157947000,00,0.00,N,2,600,
|
|
20231113,58800,57800,59400,57800,4084,239550900,00,0.00,N,5,-300,
|
|
20231106,59100,58900,59700,58600,2451,144705600,00,0.00,N,2,300,
|
|
20231030,58800,58100,58800,57300,2408,140381200,00,0.00,N,2,1300,
|
|
20231023,57500,58300,58400,55500,2422,140025000,00,0.00,N,5,-800,
|
|
20231016,58300,58600,59100,57800,2160,126473600,00,0.00,N,5,-500,
|
|
20231010,58800,58500,58800,57600,2480,144396300,00,0.00,N,2,400,
|
|
20231004,58400,58900,58900,58000,1169,68202200,00,0.00,N,5,-700,
|
|
20230925,59100,59200,59200,57300,3177,186023600,00,0.00,N,2,600,
|
|
20230918,58500,58700,59900,58400,3001,177752300,00,0.00,N,5,-700,
|
|
20230911,59200,58300,59800,57900,2455,144003600,00,0.00,N,2,1000,
|
|
20230904,58200,57100,58400,56900,3151,182077000,00,0.00,N,2,1100,
|
|
20230828,57100,56800,58000,56300,4906,280942500,00,0.00,N,2,200,
|
|
20230821,56900,57600,58400,56400,3792,217267000,00,0.00,N,5,-800,
|
|
20230814,57700,59200,59600,57300,4295,250668200,00,0.00,N,5,-1500,
|
|
20230807,59200,58700,59200,58100,2755,161764000,00,0.00,N,2,500,
|
|
20230731,58700,58400,59000,57300,6154,358432500,00,0.00,N,2,300,
|
|
20230724,58400,59000,59200,55500,10704,614437400,00,0.00,N,5,-1000,
|
|
20230717,59400,61600,62200,57900,8118,487000200,00,0.00,N,5,-1800,
|
|
20230710,61200,57900,64000,57900,26453,1624800100,00,0.00,N,2,3300,
|
|
20230703,57900,59600,61000,57700,6863,406667700,00,0.00,N,5,-1700,
|
|
20230626,59600,59800,60700,59100,3922,234323800,00,0.00,N,5,-300,
|
|
20230619,59900,60200,62800,59200,14164,868515800,00,0.00,N,5,-300,
|
|
20230612,60200,60700,61700,59500,4329,261361000,00,0.00,N,5,-500,
|
|
20230605,60700,61300,61800,60400,2151,131197300,00,0.00,N,5,-600,
|
|
20230530,61300,61000,61900,60700,4328,265908300,00,0.00,N,2,400,
|
|
20230522,60900,59500,61000,59300,4523,271986200,00,0.00,N,2,1400,
|
|
20230515,59500,58300,60000,57600,6194,365140100,00,0.00,N,2,1200,
|
|
20230508,58300,58900,59200,57800,5066,295265500,00,0.00,N,5,-800,
|
|
20230502,59100,58200,59100,58100,3028,177404100,00,0.00,N,2,1000,
|
|
20230424,58100,58300,58900,57100,5608,323652600,00,0.00,N,5,-200,
|
|
20230417,58300,58800,60200,58000,15551,915222100,00,0.00,N,5,-500,
|
|
20230410,58800,59200,61400,56500,27102,1599920600,00,0.00,N,5,-300,
|
|
20230403,59100,58400,59200,57900,9667,566527000,00,0.00,N,2,900,
|
|
20230327,58200,59000,59000,54400,18380,1038741900,00,0.00,N,5,-800,
|
|
20230320,59000,58100,59100,57400,5481,319955400,00,0.00,N,2,1300,
|
|
20230313,57700,63000,63100,57000,16823,1000444200,00,0.00,N,5,-5900,
|
|
20230306,63600,65500,65500,62400,5416,346127700,00,0.00,N,5,-1900,
|
|
20230227,65500,64000,65500,63000,9110,586364500,00,0.00,N,2,1200,
|
|
20230220,64300,63000,64600,62900,10020,638923800,00,0.00,N,2,1100,
|
|
20230213,63200,62700,63600,61900,11959,748133500,00,0.00,N,2,300,
|
|
20230206,62900,64400,65000,62000,11790,744659100,00,0.00,N,5,-1500,
|
|
20230130,64400,61600,65000,61400,30799,1949388500,00,0.00,N,2,2700,
|
|
20230125,61700,59800,61800,59700,8614,522360300,00,0.00,N,2,2000,
|
|
20230116,59700,61900,62000,59400,9007,543044000,00,0.00,N,5,-2100,
|
|
20230109,61800,61700,63300,60800,20162,1251606600,00,0.00,N,2,400,
|
|
20230102,61400,58000,62100,55100,14104,828725600,00,0.00,N,2,3800,
|
|
20221226,57600,59600,60700,57400,5948,352271300,00,0.00,N,5,-2000,
|
|
20221219,59600,60800,61400,58400,6588,392243800,00,0.00,N,5,-1400,
|
|
20221212,61000,60000,61700,59200,5422,329057600,00,0.00,N,2,1000,
|
|
20221205,60000,62400,63300,59200,8749,535842900,00,0.00,N,5,-2800,
|
|
20221128,62800,58200,63400,58200,18413,1122805900,00,0.00,N,2,3200,
|
|
20221121,59600,57700,60700,57000,16139,956730100,00,0.00,N,2,1900,
|
|
20221114,57700,57400,58800,56600,11096,639695000,00,0.00,N,2,600,
|
|
20221107,57100,56300,57900,55500,11782,669045800,00,0.00,N,2,400,
|
|
20221031,56700,54700,57100,54500,8997,502818200,00,0.00,N,2,2000,
|
|
20221024,54700,52800,55200,52400,21668,1159453300,00,0.00,N,2,2000,
|
|
20221017,52700,52800,54600,51000,11427,605420200,00,0.00,N,5,-300,
|
|
20221011,53000,55100,55100,50800,12326,644581900,00,0.00,N,5,-2200,
|
|
20221004,55200,55500,55900,53400,8344,454122200,00,0.00,N,2,1400,
|
|
20220926,53800,60900,61200,52100,31562,1767356700,00,0.00,N,5,-8600,
|
|
20220919,62400,64500,68400,61000,48248,3110994700,00,0.00,N,5,-2100,
|
|
20220913,64500,68400,72000,64500,50106,3423302100,00,0.00,N,5,-3900,
|
|
20220905,68400,72800,72800,67000,24818,1719963000,00,0.00,N,5,-4100,
|
|
20220829,72500,76500,79200,69800,82924,6105961900,00,0.00,N,5,-5800,
|
|
20220822,78300,74100,84000,70300,185211,14412886800,00,0.00,N,2,3500,
|
|
20220816,74800,73500,81000,72300,92638,7022390200,00,0.00,N,2,1300,
|
|
20220808,73500,66300,76300,63900,91862,6585579400,00,0.00,N,2,7200,
|
|
20220801,66300,65300,68400,64400,23008,1520166600,00,0.00,N,2,300,
|
|
20220725,66000,64300,69700,62000,46124,3016655700,00,0.00,N,2,1000,
|
|
20220718,65000,57300,72400,57200,134392,8833266100,00,0.00,N,2,8100,
|
|
20220711,56900,59900,61900,56600,19340,1149352000,00,0.00,N,5,-2500,
|
|
20220704,59400,60300,60900,56700,48938,2875630900,00,0.00,N,5,-100,
|
|
20220627,59500,54400,60900,53600,67315,3891154700,00,0.00,N,2,5600,
|
|
20220620,53900,62300,62500,51500,37296,2124352700,00,0.00,N,5,-7700,
|
|
20220613,61600,63300,75500,60400,345739,23484587900,00,0.00,N,5,-2500,
|
|
20220607,64100,64200,64900,63600,3917,251428800,00,0.00,N,3,0,
|
|
20220530,64100,65600,65600,63800,3020,194693900,00,0.00,N,5,-1400,
|
|
20220523,65500,63100,65800,62800,9460,608744900,00,0.00,N,2,1900,
|
|
20220516,63600,65100,65700,63300,4533,292057800,00,0.00,N,5,-1400,
|
|
20220509,65000,67900,70000,63600,13847,914006100,00,0.00,N,5,-3200,
|
|
20220502,68200,67800,69300,67200,6151,418239900,00,0.00,N,5,-500,
|
|
20220425,68700,69200,69700,67400,3815,261129900,00,0.00,N,5,-600,
|
|
20220418,69300,69200,71500,69000,6565,459342600,00,0.00,N,2,300,
|
|
20220411,69000,66700,69500,65700,6179,418275700,00,0.00,N,2,2000,
|
|
20220404,67000,71400,71400,66400,10210,700163000,00,0.00,N,5,-4700,
|
|
20220328,71700,71300,73000,70300,8689,620005600,00,0.00,N,2,400,
|
|
20220321,71300,68500,72600,68200,16056,1131861200,00,0.00,N,2,2700,
|
|
20220314,68600,68400,69600,67700,7594,521276800,00,0.00,N,2,300,
|
|
20220307,68300,69700,69900,66600,9054,615346900,00,0.00,N,5,-1400,
|
|
20220228,69700,69300,70500,67500,9465,654579000,00,0.00,N,5,-100,
|
|
20220221,69800,66400,70500,65800,22236,1524514300,00,0.00,N,2,2900,
|
|
20220214,66900,63000,69800,61800,31722,2107112700,00,0.00,N,2,3200,
|
|
20220207,63700,63700,65000,63500,6081,391386900,00,0.00,N,3,0,
|
|
20220203,63700,62700,63800,61700,3202,200225300,00,0.00,N,2,1600,
|
|
20220124,62100,63500,63500,60000,4286,263881200,00,0.00,N,5,-1600,
|
|
20220117,63700,63700,64400,61800,6116,387050300,00,0.00,N,5,-1200,
|
|
20220110,64900,65100,66000,64200,10581,688279100,00,0.00,N,5,-100,
|
|
20220103,65000,64300,65700,64100,10055,651797600,00,0.00,N,2,900,
|
|
20211227,64100,63900,64300,63300,4045,258823800,00,0.00,N,2,100,
|
|
20211220,64000,63700,64100,61500,6205,389630900,00,0.00,N,3,0,
|
|
20211213,64000,64300,64500,63000,5221,333686500,00,0.00,N,5,-400,
|
|
20211206,64400,61800,64600,61500,10491,662888500,00,0.00,N,2,3100,
|
|
20211129,61300,58300,62500,55900,14225,843118700,00,0.00,N,2,500,
|
|
20211122,60800,61200,61500,59500,11525,698990700,00,0.00,N,5,-500,
|
|
20211115,61300,61900,63600,60700,11988,740462700,00,0.00,N,5,-400,
|
|
20211108,61700,64200,64200,59900,9389,578848100,00,0.00,N,5,-2600,
|
|
20211101,64300,64400,65300,63500,7211,464953700,00,0.00,N,5,-600,
|
|
20211025,64900,63200,67100,62900,11550,754053200,00,0.00,N,2,1400,
|
|
20211018,63500,63700,64500,62400,7581,481165700,00,0.00,N,5,-200,
|
|
20211012,63700,63400,64100,61800,4724,297107300,00,0.00,N,2,300,
|
|
20211005,63400,62700,63800,61500,4184,261317500,00,0.00,N,5,-800,
|
|
20210927,64200,62000,65900,62000,11782,753197500,00,0.00,N,2,1500,
|
|
20210923,62700,63200,64000,61500,4611,288094700,00,0.00,N,5,-1300,
|
|
20210913,64000,63200,65100,62500,5855,371488200,00,0.00,N,2,1100,
|
|
20210906,62900,65500,65500,61700,6030,384902800,00,0.00,N,5,-2600,
|
|
20210830,65500,64100,66000,63000,8731,562357400,00,0.00,N,2,1400,
|
|
20210823,64100,59200,64500,59200,8621,539997100,00,0.00,N,2,5100,
|
|
20210817,59000,64300,65100,59000,12916,806477100,00,0.00,N,5,-6400,
|
|
20210809,65400,67200,67900,64100,11642,770722800,00,0.00,N,5,-2100,
|
|
20210802,67500,66800,67700,65800,7331,489098700,00,0.00,N,2,700,
|
|
20210726,66800,68200,68400,66800,7945,536971700,00,0.00,N,5,-900,
|
|
20210719,67700,70400,70400,67000,12466,849248200,00,0.00,N,5,-2700,
|
|
20210712,70400,67700,70800,67600,7327,507109500,00,0.00,N,2,2600,
|