180 lines
13 KiB
CSV
180 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,63600,68700,70200,61200,345680,22870693600,00,0.00,N,5,-3800,
|
|
20241125,67400,67100,74200,66800,380353,26768342400,00,0.00,N,2,1600,
|
|
20241118,65800,63300,67500,62500,412970,26902675500,00,0.00,N,2,2100,
|
|
20241111,63700,79000,80200,59300,729968,49693559800,00,0.00,N,5,-15000,
|
|
20241104,78700,84200,92800,76600,747690,62031048300,00,0.00,N,5,-5500,
|
|
20241028,84200,84300,87100,81600,270841,23053654500,00,0.00,N,5,-600,
|
|
20241021,84800,84700,88300,81000,267455,22529621200,00,0.00,N,2,100,
|
|
20241014,84700,92100,93700,84300,334860,29653879700,00,0.00,N,5,-8700,
|
|
20241007,93400,93000,99600,92700,398168,38429909000,00,0.00,N,2,1900,
|
|
20240930,91500,96000,97400,91100,208645,19578395000,00,0.00,N,5,-3400,
|
|
20240923,94900,81300,97700,80800,548369,50152551200,00,0.00,N,2,14200,
|
|
20240919,80700,83100,84500,80500,156519,12782623500,00,0.00,N,5,-2400,
|
|
20240909,83100,80900,86700,78400,317243,26091065000,00,0.00,N,2,300,
|
|
20240902,82800,91200,96300,81300,472783,43280683600,00,0.00,N,5,-8400,
|
|
20240826,91200,87800,91200,83200,316847,27847265500,00,0.00,N,2,4200,
|
|
20240819,87000,89500,91400,86200,298615,26509195600,00,0.00,N,5,-2600,
|
|
20240812,89600,86900,93300,85200,286973,25674728500,00,0.00,N,2,3200,
|
|
20240805,86400,87900,89700,68500,745614,61131640300,00,0.00,N,5,-3800,
|
|
20240729,90200,91300,98100,89600,432369,40563898600,00,0.00,N,5,-900,
|
|
20240722,91100,106700,106700,91000,657322,63298490900,00,0.00,N,5,-15600,
|
|
20240715,106700,110000,110300,101000,510183,53210605000,00,0.00,N,5,-2100,
|
|
20240708,108800,114100,117700,108100,519073,58065771100,00,0.00,N,5,-5300,
|
|
20240701,114100,117000,121700,110800,894502,103765715500,00,0.00,N,5,-3400,
|
|
20240624,117500,119300,127800,116300,949020,114868965000,00,0.00,N,5,-2300,
|
|
20240617,119800,126000,130900,119700,1046102,131321521100,00,0.00,N,5,-6600,
|
|
20240610,126400,120000,149800,117000,4380135,605353697440,00,0.00,N,2,6700,
|
|
20240603,119700,110000,121900,107800,669881,77981059700,00,0.00,N,2,10300,
|
|
20240527,109400,101600,109500,100200,540966,56657898600,00,0.00,N,2,7600,
|
|
20240520,101800,110900,112400,101400,407677,43359285700,00,0.00,N,5,-8600,
|
|
20240513,110400,111700,113200,108400,286485,31736908800,00,0.00,N,5,-1400,
|
|
20240507,111800,117400,118800,111200,237395,27021544800,00,0.00,N,5,-5000,
|
|
20240429,116800,115000,121300,114200,296470,34784557400,00,0.00,N,2,2000,
|
|
20240422,114800,114300,122000,112900,436837,51129052600,00,0.00,N,2,2000,
|
|
20240415,112800,113300,117400,111000,470882,53668570800,00,0.00,N,5,-1600,
|
|
20240408,114400,121800,124500,114400,445573,52946729100,00,0.00,N,5,-7400,
|
|
20240401,121800,130900,132000,121300,617809,77773910400,00,0.00,N,5,-9200,
|
|
20240325,131000,142100,143600,129700,777176,105913245200,00,0.00,N,5,-9100,
|
|
20240318,140100,145700,151600,137900,1202721,174642923100,00,0.00,N,5,-3000,
|
|
20240311,143100,131400,145500,129200,1813675,254922224100,00,0.00,N,2,12000,
|
|
20240304,131100,141200,141900,123800,1553758,205986007500,00,0.00,N,5,-8400,
|
|
20240226,139500,136800,149100,133300,2164357,305222350200,00,0.00,N,2,1200,
|
|
20240219,138300,105800,157800,100000,5097476,688653352600,00,0.00,N,2,31500,
|
|
20240213,106800,100000,109700,97400,397304,40997952900,00,0.00,N,2,7300,
|
|
20240205,99500,99800,101400,97000,310877,30845014200,00,0.00,N,5,-1200,
|
|
20240129,100700,100900,101900,94200,375787,36989901300,00,0.00,N,3,0,
|
|
20240122,100700,108600,109000,95300,565418,57202143700,00,0.00,N,5,-7300,
|
|
20240115,108000,116000,117300,107500,370232,41364728600,00,0.00,N,5,-8500,
|
|
20240108,116500,115500,126700,113000,605289,73077396700,00,0.00,N,2,1400,
|
|
20240102,115100,120000,120600,111500,324748,37463788400,00,0.00,N,5,-5500,
|
|
20231226,120600,121200,122900,118000,209091,25103628800,00,0.00,N,5,-1500,
|
|
20231218,122100,126500,128800,122000,393617,49650761000,00,0.00,N,5,-3400,
|
|
20231211,125500,125400,126800,119300,411684,50642281500,00,0.00,N,2,300,
|
|
20231204,125200,126600,129000,119500,375632,46614216300,00,0.00,N,5,-1200,
|
|
20231127,126400,124000,128000,120900,384253,47888252200,00,0.00,N,2,3000,
|
|
20231120,123400,116000,126700,116000,345479,42111484400,00,0.00,N,2,6600,
|
|
20231113,116800,122000,128400,116500,435634,52712415100,00,0.00,N,5,-4300,
|
|
20231106,121100,134800,142900,120100,1024026,136160476800,00,0.00,N,5,-3500,
|
|
20231030,124600,121000,130000,115100,570721,70009351500,00,0.00,N,2,2800,
|
|
20231023,121800,120000,131400,113600,678772,82634997600,00,0.00,N,5,-700,
|
|
20231016,122500,132200,137800,120900,488026,63100433400,00,0.00,N,5,-14100,
|
|
20231010,136600,128400,138200,121000,606577,78809833600,00,0.00,N,2,7500,
|
|
20231004,129100,132100,132500,126300,334428,42996639200,00,0.00,N,5,-4900,
|
|
20230925,134000,142700,142700,130600,397010,53676139400,00,0.00,N,5,-8500,
|
|
20230918,142500,152600,160700,140300,1041234,157946246200,00,0.00,N,5,-13700,
|
|
20230911,156200,149300,156200,140000,973430,142074441800,00,0.00,N,2,7100,
|
|
20230904,149100,146900,156800,146000,717793,108527234200,00,0.00,N,5,-900,
|
|
20230828,150000,154000,163000,149300,1666846,261886477700,00,0.00,N,5,-1700,
|
|
20230821,151700,147600,155600,141500,1138496,168926710900,00,0.00,N,2,4600,
|
|
20230814,147100,140500,149200,138300,898531,129474223700,00,0.00,N,2,6600,
|
|
20230807,140500,147100,149500,138000,1030453,147618994300,00,0.00,N,5,-8500,
|
|
20230731,149000,160700,168800,145000,1843500,289541561400,00,0.00,N,5,-7800,
|
|
20230724,156800,155500,213000,140000,8653856,1504492243100,00,0.00,N,2,10300,
|
|
20230717,146500,131900,150200,126700,3373568,482213784200,00,0.00,N,2,14200,
|
|
20230710,132300,130500,135600,125500,1295591,170461255400,00,0.00,N,2,1300,
|
|
20230703,131000,125400,136600,124000,1462694,189736089050,00,0.00,N,2,7300,
|
|
20230626,123700,127500,127500,118700,847569,104264035800,00,0.00,N,5,-3800,
|
|
20230619,127500,138100,138100,126300,1398271,183636705770,00,0.00,N,5,-11700,
|
|
20230612,139200,145300,152600,133600,1662397,240558254900,00,0.00,N,5,-4100,
|
|
20230605,143300,146800,147200,141400,896419,129157681900,00,0.00,N,5,-1100,
|
|
20230530,144400,131100,146600,128700,836342,116574609500,00,0.00,N,2,13300,
|
|
20230522,131100,129400,138000,125800,745251,99768834000,00,0.00,N,2,2600,
|
|
20230515,128500,129900,133700,120300,1195224,151485679500,00,0.00,N,5,-4900,
|
|
20230508,133400,151000,151000,132100,1156269,158472457900,00,0.00,N,5,-12800,
|
|
20230502,146200,149000,155600,143000,664971,99475131100,00,0.00,N,5,-2800,
|
|
20230424,149000,149900,157300,141100,1723187,254836012400,00,0.00,N,5,-2400,
|
|
20230417,151400,156800,167100,150500,2042754,325657913800,00,0.00,N,5,-10700,
|
|
20230410,162100,177700,193700,148800,4628231,807920454800,00,0.00,N,5,-8800,
|
|
20230403,170900,148500,179500,146200,5839681,981625655300,00,0.00,N,2,25500,
|
|
20230327,145400,141400,158000,139900,3606607,532198090600,00,0.00,N,2,6800,
|
|
20230320,138600,130000,151500,127600,2920377,418187930400,00,0.00,N,2,4300,
|
|
20230313,134300,137900,147800,131500,2548100,354987291900,00,0.00,N,5,-4700,
|
|
20230306,139000,151000,163300,137500,2853183,423992422700,00,0.00,N,5,-7800,
|
|
20230227,146800,135800,152700,132700,2619912,374296270300,00,0.00,N,2,10600,
|
|
20230220,136200,129300,141500,122500,3605670,477116098400,00,0.00,N,2,7900,
|
|
20230213,128300,113600,136100,113100,4557120,566743900300,00,0.00,N,2,15700,
|
|
20230206,112600,89300,121500,88000,4118412,434356628700,00,0.00,N,2,23500,
|
|
20230130,89100,84800,90500,82900,928404,80499403300,00,0.00,N,2,5300,
|
|
20230125,83800,80300,86200,80000,678864,56598997600,00,0.00,N,2,4300,
|
|
20230116,79500,83000,84300,77800,747381,60212815100,00,0.00,N,5,-3600,
|
|
20230109,83100,82100,85100,81700,797434,66513520000,00,0.00,N,2,2400,
|
|
20230102,80700,78600,81600,76300,957104,75777617500,00,0.00,N,2,3200,
|
|
20221226,77500,75400,82200,75400,915446,72411486000,00,0.00,N,2,1500,
|
|
20221219,76000,80000,81800,75800,768696,60607097400,00,0.00,N,5,-4400,
|
|
20221212,80400,81400,82900,78900,730298,59045863300,00,0.00,N,5,-1800,
|
|
20221205,82200,89900,90200,80700,1221221,103259789800,00,0.00,N,5,-7000,
|
|
20221128,89200,88900,91500,85400,726481,64184557600,00,0.00,N,2,300,
|
|
20221121,88900,89700,90400,85000,933842,81391170700,00,0.00,N,5,-700,
|
|
20221114,89600,94700,97300,89300,987473,91200530300,00,0.00,N,5,-4300,
|
|
20221107,93900,95700,96000,90300,1223767,113197255100,00,0.00,N,5,-1400,
|
|
20221031,95300,92700,99900,89600,1455415,138126328000,00,0.00,N,2,3500,
|
|
20221024,91800,87200,93000,85000,1158943,102811096200,00,0.00,N,2,6700,
|
|
20221017,85100,80100,92000,80000,1565693,136228617000,00,0.00,N,2,3300,
|
|
20221011,81800,82900,85100,80700,713013,59042272000,00,0.00,N,5,-4000,
|
|
20221004,85800,81400,89500,79900,961009,81865777500,00,0.00,N,2,5900,
|
|
20220926,79900,86900,88100,78600,1831121,152184971600,00,0.00,N,5,-6100,
|
|
20220919,86000,85700,92400,80300,1517289,129817235000,00,0.00,N,2,900,
|
|
20220913,85100,99400,100500,85100,1172601,108207792600,00,0.00,N,5,-12800,
|
|
20220905,97900,94200,100100,90400,757483,72994512200,00,0.00,N,2,3700,
|
|
20220829,94200,90900,99700,89100,1558073,148733350400,00,0.00,N,2,800,
|
|
20220822,93400,84500,95700,83200,1236060,110816544300,00,0.00,N,2,7100,
|
|
20220816,86300,87000,95000,86300,1088101,98920043100,00,0.00,N,3,0,
|
|
20220808,86300,86000,92300,82500,1500067,130362124100,00,0.00,N,2,300,
|
|
20220801,86000,83300,87700,82500,714989,60988106600,00,0.00,N,2,2700,
|
|
20220725,83300,80800,86200,78000,828336,67648899000,00,0.00,N,2,1700,
|
|
20220718,81600,71000,84400,69800,1257823,98022776700,00,0.00,N,2,11600,
|
|
20220711,70000,72200,72500,67800,781590,54944235200,00,0.00,N,5,-2100,
|
|
20220704,72100,68200,73500,66200,1283251,90272438900,00,0.00,N,2,4700,
|
|
20220627,67400,80900,82100,66800,1688899,125315422600,00,0.00,N,5,-11900,
|
|
20220620,79300,84600,85400,74200,1807901,141954822700,00,0.00,N,5,-4600,
|
|
20220613,83900,81000,87200,79600,1762697,146113962800,00,0.00,N,2,300,
|
|
20220607,83600,92000,92400,80400,1416249,121322257800,00,0.00,N,5,-9800,
|
|
20220530,93400,89000,99300,86700,1729292,161856321500,00,0.00,N,2,6000,
|
|
20220523,87400,89800,91800,82500,1592525,139379397600,00,0.00,N,5,-1600,
|
|
20220516,89000,72600,94800,71300,3203367,266120676000,00,0.00,N,2,16900,
|
|
20220509,72100,68600,72200,62400,1467112,98796987700,00,0.00,N,2,2800,
|
|
20220502,69300,70000,74000,67700,758507,53730475800,00,0.00,N,5,-2000,
|
|
20220425,71300,73500,74100,65600,1427662,101273114000,00,0.00,N,5,-1800,
|
|
20220418,73100,67200,74400,63400,1613415,112145763800,00,0.00,N,2,6100,
|
|
20220411,67000,64800,70500,60500,1855039,124350585500,00,0.00,N,2,2200,
|
|
20220404,64800,62900,64900,60600,981051,61612171100,00,0.00,N,2,2100,
|
|
20220328,62700,57600,63900,56900,1193056,72801588200,00,0.00,N,2,5100,
|
|
20220321,57600,54900,58000,53200,675893,37885270200,00,0.00,N,2,4300,
|
|
20220314,53300,52200,53500,48200,610597,30985321650,00,0.00,N,2,500,
|
|
20220307,52800,55500,55500,52100,386115,20733852800,00,0.00,N,5,-3400,
|
|
20220228,56200,52500,58400,52200,486919,27313882400,00,0.00,N,2,3200,
|
|
20220221,53000,56000,57700,51400,702547,38480274100,00,0.00,N,5,-4100,
|
|
20220214,57100,55200,58400,52000,1284967,70650174000,00,0.00,N,5,-100,
|
|
20220207,57200,54900,61300,50900,1640281,94110394300,00,0.00,N,2,2800,
|
|
20220203,54400,51300,54900,51300,379039,20265437600,00,0.00,N,2,3700,
|
|
20220124,50700,60200,60200,45900,1378403,73369098750,00,0.00,N,5,-10400,
|
|
20220117,61100,57100,63400,57000,983404,59234180800,00,0.00,N,2,3600,
|
|
20220110,57500,60500,61400,56300,1045656,61221900400,00,0.00,N,5,-4000,
|
|
20220103,61500,68100,68700,59000,1409127,88442813000,00,0.00,N,5,-7200,
|
|
20211227,68700,66600,70100,64400,1379057,92972902900,00,0.00,N,2,1700,
|
|
20211220,67000,61000,67400,57700,1893721,118236145300,00,0.00,N,2,5600,
|
|
20211213,61400,70500,76500,60200,2918820,199101484300,00,0.00,N,5,-8700,
|
|
20211206,70100,65000,78000,63600,6458636,461614843600,00,0.00,N,2,6500,
|
|
20211129,63600,62400,71600,62000,3334994,220359947400,00,0.00,N,5,-1300,
|
|
20211122,64900,62800,69800,58000,3153089,199658679600,00,0.00,N,2,1700,
|
|
20211115,63200,68300,68400,60700,3367511,214556087800,00,0.00,N,5,-5000,
|
|
20211108,68200,52700,69900,49550,5195157,321101342300,00,0.00,N,2,17200,
|
|
20211101,51000,44150,52000,42500,2645413,126902980450,00,0.00,N,2,6550,
|
|
20211025,44450,44500,47950,42900,1633461,74158327000,00,0.00,N,5,-100,
|
|
20211018,44550,47450,50400,44000,2798569,132640188250,00,0.00,N,5,-2700,
|
|
20211012,47250,39300,49500,39100,4430540,204822827100,00,0.00,N,2,7700,
|
|
20211005,39550,37750,41200,36400,1383004,53682774050,00,0.00,N,2,700,
|
|
20210927,38850,42900,45200,38600,2374150,100062187250,00,0.00,N,5,-3850,
|
|
20210923,42700,40700,43850,40100,1246781,52593088550,00,0.00,N,2,750,
|
|
20210913,41950,41100,44100,40300,2408838,102605473550,00,0.00,N,2,500,
|
|
20210906,41450,40750,45000,40300,5002944,211533619250,00,0.00,N,2,650,
|
|
20210830,40800,35200,41950,34300,3611566,141823081400,00,0.00,N,2,5600,
|
|
20210823,35200,36000,38200,34300,1260436,45694765100,00,0.00,N,5,-700,
|
|
20210817,35900,37400,38900,33350,2199226,79775439450,00,0.00,N,5,-1600,
|
|
20210809,37500,36300,39700,35900,1873060,71506888100,00,0.00,N,2,1100,
|
|
20210802,36400,37600,38900,34950,1705408,63450928500,00,0.00,N,5,-500,
|
|
20210726,36900,34350,39000,34200,2206846,81743963450,00,0.00,N,2,2750,
|
|
20210719,34150,37200,38400,33250,1669526,59297526000,00,0.00,N,5,-2750,
|
|
20210712,36900,31600,37750,31050,2763871,97543861550,00,0.00,N,2,5100,
|