157 lines
11 KiB
CSV
157 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250806,163300,166100,167200,158800,59589,9651360864,00,0.00,N,5,-5600,
|
|
20250805,168900,162900,170800,162500,41882,7018363650,00,0.00,N,2,8900,
|
|
20250804,160000,155000,161700,153000,36042,5733674850,00,0.00,N,2,2500,
|
|
20250801,157500,161200,161200,153300,30327,4757505750,00,0.00,N,5,-4600,
|
|
20250731,162100,165200,166000,156100,46606,7530246450,00,0.00,N,5,-2000,
|
|
20250730,164100,169000,169300,163600,26765,4427252500,00,0.00,N,5,-2800,
|
|
20250729,166900,165300,168600,158600,64477,10567896250,00,0.00,N,2,3600,
|
|
20250728,163300,177700,177700,162800,71310,11899879650,00,0.00,N,5,-11700,
|
|
20250725,175000,178000,184900,170200,29804,5244421650,00,0.00,N,5,-1200,
|
|
20250724,176200,183800,187400,171500,72446,12842027950,00,0.00,N,5,-7200,
|
|
20250723,183400,186000,188700,180000,31986,5854624750,00,0.00,N,5,-1900,
|
|
20250722,185300,189000,191900,181000,27802,5180272300,00,0.00,N,5,-3700,
|
|
20250721,189000,187900,197600,186000,43436,8324531000,00,0.00,N,2,2600,
|
|
20250718,186400,190000,192700,185200,30798,5846195850,00,0.00,N,5,-2900,
|
|
20250717,189300,193500,194600,189000,37118,7111530400,00,0.00,N,3,0,
|
|
20250716,189300,183800,194000,177000,51070,9696894150,00,0.00,N,2,5500,
|
|
20250715,183800,171700,183800,171700,51044,9188919450,00,0.00,N,2,15500,
|
|
20250714,168300,165000,181100,165000,55957,9573329450,00,0.00,N,2,5600,
|
|
20250711,162700,167400,169700,162400,35391,5857911150,00,0.00,N,5,-4300,
|
|
20250710,167000,156100,168000,155700,60992,10069153200,00,0.00,N,2,9000,
|
|
20250709,158000,151900,162000,150000,50916,7918004400,00,0.00,N,2,9000,
|
|
20250708,149000,150000,150000,145200,26871,3993235250,00,0.00,N,2,1500,
|
|
20250707,147500,141100,151800,141100,37596,5593924750,00,0.00,N,2,3500,
|
|
20250704,144000,153600,154000,143400,54230,7938439350,00,0.00,N,5,-9600,
|
|
20250703,153600,164400,165800,149000,71016,10851565500,00,0.00,N,5,-4700,
|
|
20250702,158300,161100,161500,153400,32938,5176946950,00,0.00,N,3,0,
|
|
20250701,158300,152500,162900,151100,57590,9159361600,00,0.00,N,2,7800,
|
|
20250630,150500,155500,157100,150500,45178,6882213000,00,0.00,N,5,-7600,
|
|
20250627,158100,156100,161800,155800,57364,9175124500,00,0.00,N,2,4300,
|
|
20250626,153800,155300,158500,151000,49620,7680738600,00,0.00,N,2,2500,
|
|
20250625,151300,154900,157600,151000,65715,10081893900,00,0.00,N,5,-4000,
|
|
20250624,155300,156400,162100,153100,104066,16307068300,00,0.00,N,5,-8500,
|
|
20250623,163800,170000,170900,155900,100756,16282229450,00,0.00,N,2,7900,
|
|
20250620,155900,157000,159000,149600,69581,10811327600,00,0.00,N,2,6200,
|
|
20250619,149700,137000,151300,136900,93922,13586076500,00,0.00,N,2,15100,
|
|
20250618,134600,141900,142500,133400,60615,8212705400,00,0.00,N,5,-3600,
|
|
20250617,138200,137500,139100,133100,77513,10576388450,00,0.00,N,5,-1000,
|
|
20250616,139200,137300,141100,133500,102153,14143100000,00,0.00,N,2,7600,
|
|
20250613,131600,123400,135000,122800,180600,23394187250,00,0.00,N,2,9100,
|
|
20250612,122500,123700,124300,119900,60055,7308161500,00,0.00,N,5,-200,
|
|
20250611,122700,126300,126300,120100,61014,7417270350,00,0.00,N,5,-2500,
|
|
20250610,125200,122100,125700,121400,38549,4780536500,00,0.00,N,2,4000,
|
|
20250609,121200,128800,128800,116200,88651,10621529750,00,0.00,N,5,-6300,
|
|
20250605,127500,127000,129100,125000,48165,6106427150,00,0.00,N,2,700,
|
|
20250604,126800,133000,133400,121000,63229,7986635350,00,0.00,N,5,-4100,
|
|
20250602,130900,128600,131900,126300,45651,5939309350,00,0.00,N,2,2000,
|
|
20250530,128900,127600,129900,124800,33315,4228211850,00,0.00,N,5,-300,
|
|
20250529,129200,130900,133800,126800,59361,7655787800,00,0.00,N,2,400,
|
|
20250528,128800,131100,133500,125000,59713,7703794250,00,0.00,N,5,-2400,
|
|
20250527,131200,132000,133000,127000,52169,6767308350,00,0.00,N,2,2900,
|
|
20250526,128300,117900,130400,116200,70691,8916831950,00,0.00,N,2,9800,
|
|
20250523,118500,112000,120300,110900,52116,6097692700,00,0.00,N,2,6500,
|
|
20250522,112000,111500,112400,108000,49032,5407824950,00,0.00,N,5,-1200,
|
|
20250521,113200,103100,113900,102500,102287,11304623100,00,0.00,N,2,9100,
|
|
20250520,104100,105700,105900,102600,54448,5687466200,00,0.00,N,2,900,
|
|
20250519,103200,104700,108000,102100,46518,4831447650,00,0.00,N,5,-3800,
|
|
20250516,107000,102800,107400,100100,75700,7927232850,00,0.00,N,2,5100,
|
|
20250515,101900,101500,104500,99600,39297,3964487150,00,0.00,N,2,500,
|
|
20250514,101400,101800,104500,100400,34485,3505317100,00,0.00,N,3,0,
|
|
20250513,101400,101200,102600,97500,152758,15249993100,00,0.00,N,5,-5600,
|
|
20250512,107000,113000,113500,103000,87207,9277851950,00,0.00,N,5,-5600,
|
|
20250509,112600,112700,115200,111600,44892,5073881100,00,0.00,N,2,2000,
|
|
20250508,110600,104200,113900,103000,64737,7039549400,00,0.00,N,2,5100,
|
|
20250507,105500,106500,107100,103500,49117,5134962350,00,0.00,N,2,2100,
|
|
20250502,103400,99400,105000,99100,48947,5024568950,00,0.00,N,2,4000,
|
|
20250430,99400,99000,100800,96700,49101,4844871000,00,0.00,N,2,900,
|
|
20250429,98500,97800,98900,93400,47875,4632769700,00,0.00,N,2,700,
|
|
20250428,97800,96000,101500,95100,106643,10565271750,00,0.00,N,2,3000,
|
|
20250425,94800,94700,95600,93100,24517,2307770700,00,0.00,N,5,-200,
|
|
20250424,95000,94000,95500,91000,41138,3826626400,00,0.00,N,2,1000,
|
|
20250423,94000,95300,95800,92700,34266,3231807050,00,0.00,N,5,-1500,
|
|
20250422,95500,91800,97600,91700,63112,6049089350,00,0.00,N,2,3600,
|
|
20250421,91900,94000,94000,90000,24514,2245736400,00,0.00,N,2,200,
|
|
20250418,91700,94200,94200,91700,28876,2681696850,00,0.00,N,5,-2000,
|
|
20250417,93700,93300,94400,90400,47400,4393426200,00,0.00,N,2,2700,
|
|
20250416,91000,88900,94900,87400,97050,8956306450,00,0.00,N,2,2800,
|
|
20250415,88200,88700,88700,86500,32703,2869718450,00,0.00,N,2,200,
|
|
20250414,88000,89600,89800,86100,38372,3374022150,00,0.00,N,3,0,
|
|
20250411,88000,83100,88000,81900,60430,5165302000,00,0.00,N,2,4800,
|
|
20250410,83200,80200,83400,78100,76901,6284234900,00,0.00,N,2,6400,
|
|
20250409,76800,77800,79300,75700,49728,3853863850,00,0.00,N,5,-1000,
|
|
20250408,77800,76000,79000,73400,67271,5194387150,00,0.00,N,2,4800,
|
|
20250407,73000,76400,77000,73000,68205,5083867200,00,0.00,N,5,-6900,
|
|
20250404,79900,82600,82600,76300,63822,5110813500,00,0.00,N,5,-2100,
|
|
20250403,82000,75000,82600,74000,109817,8821583250,00,0.00,N,2,6600,
|
|
20250402,75400,79100,79300,75100,80854,6188222700,00,0.00,N,5,-3400,
|
|
20250401,78800,79500,81300,78400,58351,4635435450,00,0.00,N,3,0,
|
|
20250331,78800,73500,80600,73500,84230,6645562750,00,0.00,N,2,1800,
|
|
20250328,77000,81200,81200,75000,97356,7537377750,00,0.00,N,5,-4400,
|
|
20250327,81400,81200,83700,79200,66466,5438636400,00,0.00,N,2,700,
|
|
20250326,80700,80100,83500,76900,106423,8564686500,00,0.00,N,2,600,
|
|
20250325,80100,82000,84000,78500,89954,7213209000,00,0.00,N,5,-3400,
|
|
20250324,83500,88000,91200,82400,135675,11707344000,00,0.00,N,5,-1500,
|
|
20250321,85000,77000,86600,76700,197600,16479654100,00,0.00,N,2,4500,
|
|
20250320,80500,83600,83900,78500,171519,13714349750,00,0.00,N,5,-4700,
|
|
20250319,85200,87500,88000,84400,95789,8236880550,00,0.00,N,2,300,
|
|
20250318,84900,85200,88300,82000,155375,13137283400,00,0.00,N,5,-1200,
|
|
20250317,86100,80600,88300,79100,195277,16669954750,00,0.00,N,2,7100,
|
|
20250314,79000,82500,83900,78100,109307,8749752700,00,0.00,N,5,-3200,
|
|
20250313,82200,78800,83900,77000,219361,17920981100,00,0.00,N,2,5200,
|
|
20250312,77000,85500,88900,76000,269795,21940141000,00,0.00,N,5,-9100,
|
|
20250311,86100,80500,87400,77600,182307,14985476050,00,0.00,N,2,2100,
|
|
20250310,84000,80800,84000,77700,175192,14286009700,00,0.00,N,2,3300,
|
|
20250307,80700,80900,83000,79500,112027,9045733550,00,0.00,N,5,-700,
|
|
20250306,81400,79800,83000,76800,279704,22415989300,00,0.00,N,2,4100,
|
|
20250305,77300,68600,77800,67700,283834,20766846200,00,0.00,N,2,7900,
|
|
20250304,69400,66800,70500,66800,204604,14118965150,00,0.00,N,2,4600,
|
|
20250228,64800,64700,66900,64100,76106,4969987400,00,0.00,N,5,-1300,
|
|
20250227,66100,66300,67400,64700,41993,2775676700,00,0.00,N,2,100,
|
|
20250226,66000,69100,71900,64300,109606,7307812100,00,0.00,N,5,-3100,
|
|
20250225,69100,69300,70500,67000,106746,7333305900,00,0.00,N,2,100,
|
|
20250224,69000,68800,69800,66300,121524,8285887300,00,0.00,N,5,-900,
|
|
20250221,69900,64300,71300,63700,303525,20821074600,00,0.00,N,2,5000,
|
|
20250220,64900,66700,68400,63600,145276,9520563900,00,0.00,N,5,-1700,
|
|
20250219,66600,67700,68900,64100,186721,12340076400,00,0.00,N,5,-1100,
|
|
20250218,67700,65800,70400,65800,531942,36089678200,00,0.00,N,2,4600,
|
|
20250217,63100,63000,64800,60800,121544,7573488500,00,0.00,N,2,1100,
|
|
20250214,62000,66500,66500,61400,175610,11034201800,00,0.00,N,5,-3500,
|
|
20250213,65500,66000,66100,62500,219687,14139593600,00,0.00,N,2,200,
|
|
20250212,65300,68900,74700,64100,1262618,87666797400,00,0.00,N,5,-1200,
|
|
20250211,66500,63900,68500,61000,524166,34430719400,00,0.00,N,2,5800,
|
|
20250210,60700,64600,65800,59900,143936,9033467400,00,0.00,N,5,-3700,
|
|
20250207,64400,61600,65400,61600,303659,19456997600,00,0.00,N,2,4500,
|
|
20250206,59900,60400,61600,57900,87553,5236819800,00,0.00,N,5,-500,
|
|
20250205,60400,59700,61200,57100,106712,6322637800,00,0.00,N,2,400,
|
|
20250204,60000,55000,60000,55000,108137,6346110300,00,0.00,N,2,5600,
|
|
20250203,54400,57800,58000,53900,88405,4907237300,00,0.00,N,5,-3800,
|
|
20250131,58200,58300,59500,57000,77931,4527830900,00,0.00,N,2,200,
|
|
20250124,58000,51300,61000,51000,386125,22092933000,00,0.00,N,2,6700,
|
|
20250123,51300,51900,52600,51000,34767,1788034500,00,0.00,N,5,-300,
|
|
20250122,51600,53100,53500,51000,59617,3089234400,00,0.00,N,5,-1600,
|
|
20250121,53200,52500,54200,52300,55921,2978537200,00,0.00,N,2,200,
|
|
20250120,53000,50300,54000,49800,80829,4221370950,00,0.00,N,2,2700,
|
|
20250117,50300,51500,51500,49650,74803,3763717300,00,0.00,N,5,-700,
|
|
20250116,51000,53400,54100,50700,117918,6078737000,00,0.00,N,5,-2400,
|
|
20250115,53400,53800,55200,52700,84321,4575450300,00,0.00,N,5,-900,
|
|
20250114,54300,52100,55300,51200,180136,9651460200,00,0.00,N,2,2600,
|
|
20250113,51700,51500,52200,49750,59572,3046337350,00,0.00,N,3,0,
|
|
20250110,51700,51700,52000,50500,44698,2296701800,00,0.00,N,3,0,
|
|
20250109,51700,50300,52000,48350,115345,5765613200,00,0.00,N,2,800,
|
|
20250108,50900,50000,51600,48800,68526,3481620350,00,0.00,N,2,700,
|
|
20250107,50200,50700,51300,48550,62102,3101361100,00,0.00,N,5,-400,
|
|
20250106,50600,48500,51700,47150,132795,6632230700,00,0.00,N,2,2400,
|
|
20250103,48200,47000,48850,45650,87317,4192428050,00,0.00,N,2,1200,
|
|
20250102,47000,43450,49150,43100,270444,12741135800,00,0.00,N,2,4150,
|
|
20241230,42850,42600,43400,41600,130200,5531100150,00,0.00,N,5,-800,
|
|
20241227,43650,46400,46400,43300,112932,5018884300,02,0.00,N,5,-2850,
|
|
20241226,46500,46500,47350,45000,139979,6489413050,00,0.00,N,2,50,
|
|
20241224,46450,48800,48800,46350,167724,7899149500,00,0.00,N,5,-2200,
|
|
20241223,48650,50600,50800,48350,163700,8063785850,00,0.00,N,5,-1050,
|
|
20241220,49700,53800,54000,48800,223191,11434790650,00,0.00,N,5,-4300,
|
|
20241219,54000,51100,54800,51000,243537,12920136600,00,0.00,N,2,1100,
|
|
20241218,52900,52000,53800,52000,193424,10219518900,00,0.00,N,2,100,
|
|
20241217,52800,53100,54700,51000,573418,30264444600,00,0.00,N,2,1000,
|
|
20241216,51800,58000,63400,50100,3164985,180442718400,00,0.00,N,5,-13200,
|