179 lines
12 KiB
CSV
179 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241125,34350,36800,36850,34000,684644,24245875850,00,0.00,N,5,-2300,
|
|
20241118,36650,37500,39000,36250,489498,18117239550,00,0.00,N,5,-1500,
|
|
20241111,38150,40300,40350,36300,394262,15072111800,00,0.00,N,5,-2200,
|
|
20241104,40350,42850,42850,40250,561130,23226200050,00,0.00,N,5,-2300,
|
|
20241028,42650,45200,46250,42350,490884,21714597400,00,0.00,N,5,-2450,
|
|
20241021,45100,47150,47400,44400,280231,12799658400,00,0.00,N,5,-2000,
|
|
20241014,47100,48100,48900,46750,412868,19663061750,00,0.00,N,5,-1150,
|
|
20241007,48250,46800,51000,46500,416921,20559817700,00,0.00,N,2,1050,
|
|
20240930,47200,49500,50000,46550,213063,10229804950,00,0.00,N,5,-2100,
|
|
20240923,49300,43800,49800,43550,539581,25400914750,00,0.00,N,2,5750,
|
|
20240919,43550,47600,47900,43550,460045,20404378700,00,0.00,N,5,-3600,
|
|
20240909,47150,48300,49200,44850,314316,14644456850,00,0.00,N,5,-2100,
|
|
20240902,49250,48700,51200,47900,457923,22837063000,00,0.00,N,2,550,
|
|
20240826,48700,48450,49500,48150,291710,14292778550,00,0.00,N,2,450,
|
|
20240819,48250,44550,48950,44300,454186,21624674200,00,0.00,N,2,4000,
|
|
20240812,44250,43500,45000,43500,88865,3953816800,00,0.00,N,2,750,
|
|
20240805,43500,45950,45950,42000,359461,15782303800,00,0.00,N,5,-2550,
|
|
20240729,46050,46850,47650,44650,260497,12038907850,00,0.00,N,5,-800,
|
|
20240722,46850,47950,47950,46200,212432,9958259700,00,0.00,N,5,-900,
|
|
20240715,47750,46600,48250,45550,309916,14630184250,00,0.00,N,2,1300,
|
|
20240708,46450,46000,46950,45350,156902,7232969600,00,0.00,N,2,300,
|
|
20240701,46150,44550,46750,44450,209436,9618457600,00,0.00,N,2,1650,
|
|
20240624,44500,44400,45100,43000,195851,8615468400,00,0.00,N,5,-350,
|
|
20240617,44850,46100,46850,44400,262096,11850826200,00,0.00,N,5,-1550,
|
|
20240610,46400,46800,48150,46050,324306,15174888200,00,0.00,N,5,-950,
|
|
20240603,47350,48200,48250,47000,144528,6894064700,00,0.00,N,5,-600,
|
|
20240527,47950,46950,49800,45250,410211,19338404900,00,0.00,N,2,1000,
|
|
20240520,46950,47200,49350,46800,503076,24234705650,00,0.00,N,5,-100,
|
|
20240513,47050,45550,47250,44950,204131,9486114400,00,0.00,N,2,1500,
|
|
20240507,45550,46550,46600,45450,162429,7462099650,00,0.00,N,5,-750,
|
|
20240429,46300,43000,46450,43000,302419,13660942200,00,0.00,N,2,3300,
|
|
20240422,43000,41850,43500,41650,211131,9041457650,00,0.00,N,2,1450,
|
|
20240415,41550,43900,44150,41100,392996,16514747000,00,0.00,N,5,-2650,
|
|
20240408,44200,45600,45800,44100,200815,9036305950,00,0.00,N,5,-1550,
|
|
20240401,45750,47150,47200,45150,290132,13381771500,00,0.00,N,5,-1100,
|
|
20240325,46850,47750,48100,46850,302641,14294794900,00,0.00,N,5,-900,
|
|
20240318,47750,47200,48650,46750,391974,18678039250,00,0.00,N,2,550,
|
|
20240311,47200,47600,48250,46550,322737,15249740800,00,0.00,N,5,-450,
|
|
20240304,47650,47700,48650,47100,279775,13347918950,00,0.00,N,2,150,
|
|
20240226,47500,48550,48650,46750,238015,11290610650,00,0.00,N,5,-600,
|
|
20240219,48100,49850,50500,48100,360524,17649824900,00,0.00,N,5,-1650,
|
|
20240213,49750,50400,50800,48500,291156,14354558100,00,0.00,N,5,-200,
|
|
20240205,49950,51200,51600,49900,265945,13480376100,00,0.00,N,5,-1150,
|
|
20240129,51100,48650,51800,48300,425005,21360357850,00,0.00,N,2,2450,
|
|
20240122,48650,47700,49350,46350,416793,19896994100,00,0.00,N,2,1050,
|
|
20240115,47600,51200,51700,47050,458855,22456649150,00,0.00,N,5,-3500,
|
|
20240108,51100,54800,55300,50600,685246,35752950800,00,0.00,N,5,-3700,
|
|
20240102,54800,57900,58100,54600,361244,20313331800,00,0.00,N,5,-3200,
|
|
20231226,58000,60900,63300,57600,535303,32188173900,00,0.00,N,5,-2500,
|
|
20231218,60500,58900,60900,58200,263288,15724478700,00,0.00,N,2,1600,
|
|
20231211,58900,59500,59900,58600,395907,23469833900,00,0.00,N,5,-300,
|
|
20231204,59200,59700,61500,58400,640090,38176494500,00,0.00,N,2,2200,
|
|
20231127,57000,59400,59400,56700,287001,16715124300,00,0.00,N,5,-2200,
|
|
20231120,59200,59300,59500,58000,168538,9903286900,00,0.00,N,2,200,
|
|
20231113,59000,57800,59500,56500,164971,9601172300,00,0.00,N,2,1300,
|
|
20231106,57700,57800,59300,57100,184651,10717908400,00,0.00,N,2,900,
|
|
20231030,56800,54600,58000,54500,225068,12791578900,00,0.00,N,2,1400,
|
|
20231023,55400,55100,57400,53400,236909,13147125600,00,0.00,N,2,1000,
|
|
20231016,54400,57700,58600,53200,342379,19227826600,00,0.00,N,5,-3800,
|
|
20231010,58200,58600,59800,58000,247682,14584694600,00,0.00,N,2,200,
|
|
20231004,58000,57600,58200,56200,135155,7747473700,00,0.00,N,5,-500,
|
|
20230925,58500,58000,58800,57400,134380,7819421800,00,0.00,N,2,500,
|
|
20230918,58000,59800,60200,57200,256610,15156479600,00,0.00,N,5,-1500,
|
|
20230911,59500,63200,63200,58000,645742,38503910800,00,0.00,N,5,-3000,
|
|
20230904,62500,60100,67800,58300,916927,57341591900,00,0.00,N,2,2200,
|
|
20230828,60300,60500,62600,60100,205955,12623013200,00,0.00,N,2,300,
|
|
20230821,60000,59800,61000,58700,164413,9858442300,00,0.00,N,2,300,
|
|
20230814,59700,62000,62100,58300,263275,15831352141,00,0.00,N,5,-2100,
|
|
20230807,61800,60600,62100,59800,321293,19576261700,00,0.00,N,2,300,
|
|
20230731,61500,65600,66400,60100,484715,30438151400,00,0.00,N,5,-3900,
|
|
20230724,65400,67600,68800,64600,333214,22160521800,00,0.00,N,5,-2100,
|
|
20230717,67500,66800,67900,65000,239920,16020430400,00,0.00,N,2,400,
|
|
20230710,67100,66100,69200,64300,363695,24278662200,00,0.00,N,2,900,
|
|
20230703,66200,70500,70800,64500,356750,24011019900,00,0.00,N,5,-3200,
|
|
20230626,69400,67300,71600,66600,418488,29167642400,00,0.00,N,2,2600,
|
|
20230619,66800,63200,70300,62500,685575,46542672200,00,0.00,N,2,3800,
|
|
20230612,63000,64600,64700,61200,407204,25667548100,00,0.00,N,5,-1600,
|
|
20230605,64600,59100,65700,59100,549242,34762439000,00,0.00,N,2,5500,
|
|
20230530,59100,58900,59600,57500,214798,12618354800,00,0.00,N,2,300,
|
|
20230522,58800,59800,60500,58700,247073,14702227300,00,0.00,N,5,-1500,
|
|
20230515,60300,61000,62000,59800,228085,13959590400,00,0.00,N,5,-1500,
|
|
20230508,61800,61900,62600,60800,302058,18615538300,00,0.00,N,5,-700,
|
|
20230502,62500,61400,63000,60400,250131,15392908200,00,0.00,N,2,1200,
|
|
20230424,61300,60300,62800,59800,534484,32786645100,00,0.00,N,2,1000,
|
|
20230417,60300,59200,61700,58100,452647,27226616032,00,0.00,N,2,1200,
|
|
20230410,59100,57200,60000,56700,343672,20212910700,00,0.00,N,2,1600,
|
|
20230403,57500,58200,58900,56900,319702,18441396600,00,0.00,N,5,-900,
|
|
20230327,58400,55500,59000,54900,330278,18833394300,00,0.00,N,2,3300,
|
|
20230320,55100,54200,56000,54000,286947,15823511800,00,0.00,N,2,800,
|
|
20230313,54300,55200,55500,52900,310699,16819120200,00,0.00,N,5,-1300,
|
|
20230306,55600,60000,60400,55300,382750,22038613200,00,0.00,N,5,-4200,
|
|
20230227,59800,59100,60100,58000,247123,14583672500,00,0.00,N,2,400,
|
|
20230220,59400,59100,61600,58300,389892,23359656600,00,0.00,N,2,600,
|
|
20230213,58800,58200,59400,57100,295536,17272416400,00,0.00,N,2,600,
|
|
20230206,58200,56300,60600,55900,532405,31255950500,00,0.00,N,2,1900,
|
|
20230130,56300,57200,58000,56000,335459,19092435200,00,0.00,N,5,-800,
|
|
20230125,57100,56500,57500,56000,131991,7503506300,00,0.00,N,2,800,
|
|
20230116,56300,56300,56700,55100,182507,10242201700,00,0.00,N,2,100,
|
|
20230109,56200,54100,57000,53300,298254,16583705200,00,0.00,N,2,2700,
|
|
20230102,53500,56700,56900,51800,326339,17540695300,00,0.00,N,5,-3200,
|
|
20221226,56700,58300,61300,56400,315750,18588263000,00,0.00,N,5,-1600,
|
|
20221219,58300,59500,59700,57200,202550,11797179900,00,0.00,N,5,-1400,
|
|
20221212,59700,60800,61100,58700,208504,12487245400,00,0.00,N,5,-700,
|
|
20221205,60400,60600,61400,58400,401522,24123767500,00,0.00,N,2,200,
|
|
20221128,60200,61500,63500,60000,316400,19524783600,00,0.00,N,5,-1200,
|
|
20221121,61400,61700,62100,60200,204875,12575629900,00,0.00,N,3,0,
|
|
20221114,61400,60900,65700,60900,543009,34266933300,00,0.00,N,2,600,
|
|
20221107,60800,57800,63400,57700,549744,33436223000,00,0.00,N,2,3100,
|
|
20221031,57700,56500,59500,55400,445643,25648351400,00,0.00,N,2,1900,
|
|
20221024,55800,58300,58800,54600,445946,25093889700,00,0.00,N,5,-2000,
|
|
20221017,57800,58100,61700,57300,337766,20127733500,00,0.00,N,5,-1000,
|
|
20221011,58800,56800,59500,56300,269342,15669603300,00,0.00,N,2,1200,
|
|
20221004,57600,56600,58400,55800,268661,15349125100,00,0.00,N,2,1300,
|
|
20220926,56300,60100,60800,54800,454956,26186687300,00,0.00,N,5,-5200,
|
|
20220919,61500,65100,66100,61000,325701,20530045500,00,0.00,N,5,-4000,
|
|
20220913,65500,69300,69800,65200,343670,23105184500,00,0.00,N,5,-3300,
|
|
20220905,68800,68700,69400,67000,227693,15549869000,00,0.00,N,2,200,
|
|
20220829,68600,70500,72100,68200,366706,25774353700,00,0.00,N,5,-3900,
|
|
20220822,72500,69600,74100,68200,577612,40926743800,00,0.00,N,2,2100,
|
|
20220816,70400,70000,74300,69900,583220,41945883600,00,0.00,N,2,600,
|
|
20220808,69800,67500,70500,66800,854144,58459543700,00,0.00,N,2,2100,
|
|
20220801,67700,65600,68000,65300,881428,58911809100,00,0.00,N,2,1900,
|
|
20220725,65800,64200,66100,62700,965829,62100321200,00,0.00,N,2,1600,
|
|
20220718,64200,64100,66900,63400,489841,31669688100,00,0.00,N,2,1000,
|
|
20220711,63200,69500,69600,62300,480232,31300506400,00,0.00,N,5,-5600,
|
|
20220704,68800,67300,70600,65100,391158,26503412700,00,0.00,N,2,1500,
|
|
20220627,67300,70500,70800,65100,533069,36309331500,00,0.00,N,5,-2600,
|
|
20220620,69900,76500,76500,68500,498748,35667419900,00,0.00,N,5,-6100,
|
|
20220613,76000,83400,84300,75400,495679,38993790000,00,0.00,N,5,-8700,
|
|
20220607,84700,82800,85300,81200,455338,38021493700,00,0.00,N,2,1800,
|
|
20220530,82900,85000,85500,82100,382510,31901189700,00,0.00,N,5,-2000,
|
|
20220523,84900,84200,86100,83000,371057,31286484600,00,0.00,N,2,900,
|
|
20220516,84000,79900,85600,79100,520828,43165280400,00,0.00,N,2,4500,
|
|
20220509,79500,80900,81200,76500,658360,51816692300,00,0.00,N,5,-1900,
|
|
20220502,81400,80400,82900,79600,357177,29166497900,00,0.00,N,5,-100,
|
|
20220425,81500,85400,89900,79700,1547850,130943664300,00,0.00,N,5,-2500,
|
|
20220418,84000,83300,86200,82600,393412,33137977400,00,0.00,N,2,500,
|
|
20220411,83500,85500,86700,83100,610811,52152367900,00,0.00,N,5,-1800,
|
|
20220404,85300,82800,85500,80500,893542,74025808400,00,0.00,N,2,2500,
|
|
20220328,82800,79900,84300,77600,849530,68852703000,00,0.00,N,2,2600,
|
|
20220321,80200,77200,80800,76700,509978,40454045700,00,0.00,N,2,3200,
|
|
20220314,77000,78400,79800,75800,492539,38409713100,00,0.00,N,5,-1800,
|
|
20220307,78800,75800,80000,72900,470844,35847820600,00,0.00,N,2,1800,
|
|
20220228,77000,78500,80500,76400,409111,32103711400,00,0.00,N,5,-2200,
|
|
20220221,79200,78100,81200,77800,718153,57134316100,00,0.00,N,2,300,
|
|
20220214,78900,75100,79300,73400,854790,65408832700,00,0.00,N,2,3200,
|
|
20220207,75700,75500,78000,73900,927979,70387220500,00,0.00,N,2,500,
|
|
20220203,75200,69100,75600,68700,566223,41342572800,00,0.00,N,2,7200,
|
|
20220124,68000,73100,74900,65300,955321,67082058200,00,0.00,N,5,-3500,
|
|
20220117,71500,73500,75800,69100,406932,29211407300,00,0.00,N,5,-2300,
|
|
20220110,73800,76300,77300,72400,550297,41024589200,00,0.00,N,5,-1700,
|
|
20220103,75500,74700,76200,72200,798097,58899838000,00,0.00,N,2,500,
|
|
20211227,75000,76400,78500,74700,500874,38331707600,00,0.00,N,5,-900,
|
|
20211220,75900,77700,77700,74900,518963,39373278800,00,0.00,N,5,-1500,
|
|
20211213,77400,80000,80600,76900,445851,34857521100,00,0.00,N,5,-2100,
|
|
20211206,79500,78800,83800,77600,898316,72298018700,00,0.00,N,2,600,
|
|
20211129,78900,78000,81300,74300,1079246,83528015400,00,0.00,N,5,-1600,
|
|
20211122,80500,79100,81700,78000,748529,59950783300,00,0.00,N,2,900,
|
|
20211115,79600,81500,82300,78200,761849,61244746700,00,0.00,N,5,-1300,
|
|
20211108,80900,82300,84200,77300,1428984,116548422300,00,0.00,N,5,-400,
|
|
20211101,81300,89200,94500,81100,3779406,331737504500,00,0.00,N,5,-3800,
|
|
20211025,85100,86100,90200,83300,1257027,107472078700,00,0.00,N,5,-800,
|
|
20211018,85900,90200,92300,84800,1024333,90412725600,00,0.00,N,5,-3800,
|
|
20211012,89700,88200,93900,88200,1265260,114558169800,00,0.00,N,2,2500,
|
|
20211005,87200,89600,92400,82800,1716108,150734843400,00,0.00,N,5,-3300,
|
|
20210927,90500,93000,101500,90000,3198292,303278449300,00,0.00,N,5,-2500,
|
|
20210923,93000,89400,94800,88400,847535,78376227900,00,0.00,N,2,1900,
|
|
20210913,91100,87300,97600,86200,3157766,287596337900,00,0.00,N,2,6300,
|
|
20210906,84800,70600,86400,70200,3152270,251710694600,00,0.00,N,2,13900,
|
|
20210830,70900,71200,71600,68900,564044,39669042400,00,0.00,N,2,1000,
|
|
20210823,69900,64700,70500,63800,744474,50132224900,00,0.00,N,2,5800,
|
|
20210817,64100,67500,68000,63700,555891,36518270000,00,0.00,N,5,-3700,
|
|
20210809,67800,70900,71500,66800,787016,54616981100,00,0.00,N,5,-3300,
|
|
20210802,71100,72600,74400,69500,978657,69700732100,00,0.00,N,5,-1400,
|
|
20210726,72500,72800,76500,71800,1040555,76657825300,00,0.00,N,5,-200,
|
|
20210719,72700,76100,78100,70900,1371270,100470343700,00,0.00,N,5,-4100,
|
|
20210712,76800,67800,77800,66900,2672124,196413175300,00,0.00,N,2,9800,
|