192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,86200,83500,87900,83300,24632,2119460900,00,0.00,N,2,1800,
|
|
20250217,84400,81900,89000,81700,70749,6052808700,00,0.00,N,2,3500,
|
|
20250210,80900,79300,81100,78300,24650,1955698500,00,0.00,N,2,2000,
|
|
20250203,78900,77000,79300,75200,24131,1862990500,00,0.00,N,2,3000,
|
|
20250131,75900,75400,76500,75400,4820,366423300,00,0.00,N,3,0,
|
|
20250120,75900,75700,76500,75200,16195,1226794400,00,0.00,N,2,200,
|
|
20250113,75700,76300,77200,75500,10223,776936200,00,0.00,N,2,100,
|
|
20250106,75600,77300,77300,75500,12671,963666900,00,0.00,N,5,-800,
|
|
20241230,76400,76100,77500,75600,8304,633490500,00,0.00,N,2,100,
|
|
20241223,76300,75400,77500,75400,9829,753442400,00,0.00,N,2,900,
|
|
20241216,75400,74600,76200,74100,13850,1041853400,00,0.00,N,2,1500,
|
|
20241209,73900,74600,77600,73900,38019,2849658800,00,0.00,N,5,-2600,
|
|
20241202,76500,77700,79000,75700,16136,1245658200,00,0.00,N,5,-1000,
|
|
20241125,77500,79000,79800,77500,8375,658991100,00,0.00,N,5,-1400,
|
|
20241118,78900,77700,79100,77500,8140,635854000,00,0.00,N,2,1500,
|
|
20241111,77400,80100,80300,76500,15418,1207801900,00,0.00,N,5,-2600,
|
|
20241104,80000,81500,82000,80000,9255,744899200,00,0.00,N,5,-1500,
|
|
20241028,81500,82300,82300,79900,15097,1221539500,00,0.00,N,2,400,
|
|
20241021,81100,82600,84200,80500,8127,665645000,00,0.00,N,5,-1900,
|
|
20241014,83000,83600,84500,82800,10921,911891800,00,0.00,N,5,-600,
|
|
20241007,83600,78700,85400,78500,20840,1729483400,00,0.00,N,2,5000,
|
|
20240930,78600,81000,81000,78100,6291,496296800,00,0.00,N,5,-400,
|
|
20240923,79000,78500,82700,77600,14886,1171483200,00,0.00,N,2,500,
|
|
20240919,78500,81600,83000,78300,25295,2023055700,00,0.00,N,5,-3100,
|
|
20240909,81600,81000,83900,77500,63842,5195119500,00,0.00,N,5,-400,
|
|
20240902,82000,81500,83200,80600,32891,2703666200,00,0.00,N,3,0,
|
|
20240826,82000,82600,83200,79500,47223,3838997000,00,0.00,N,5,-600,
|
|
20240819,82600,74900,86000,74500,108631,8800945400,00,0.00,N,2,7900,
|
|
20240812,74700,74200,75500,73900,10178,760220400,00,0.00,N,5,-200,
|
|
20240805,74900,72100,75900,68800,53422,3843303300,00,0.00,N,2,2100,
|
|
20240729,72800,71200,73300,70600,21972,1590567300,00,0.00,N,2,1600,
|
|
20240722,71200,71200,71300,69500,21976,1540774600,00,0.00,N,3,0,
|
|
20240715,71200,71200,72000,70400,23520,1674997700,00,0.00,N,3,0,
|
|
20240708,71200,71800,72400,70800,23522,1681284700,00,0.00,N,5,-700,
|
|
20240701,71900,71700,72600,70700,16722,1196919700,00,0.00,N,2,100,
|
|
20240624,71800,71700,72500,69800,16362,1161081700,00,0.00,N,3,0,
|
|
20240617,71800,73000,73000,70500,18544,1324304100,00,0.00,N,5,-2400,
|
|
20240610,74200,74300,74900,70400,35780,2597458800,00,0.00,N,5,-800,
|
|
20240603,75000,72800,76300,71900,39517,2937747300,00,0.00,N,2,2200,
|
|
20240527,72800,66600,72800,66100,42603,2973193100,00,0.00,N,2,6200,
|
|
20240520,66600,68800,69200,66600,12487,846135600,00,0.00,N,5,-2200,
|
|
20240513,68800,68700,69200,67200,19765,1348121400,00,0.00,N,2,700,
|
|
20240507,68100,67900,69200,67700,15546,1066499700,00,0.00,N,2,100,
|
|
20240429,68000,68300,68700,66500,32075,2164697900,00,0.00,N,5,-500,
|
|
20240422,68500,64900,68900,64900,24423,1631735000,00,0.00,N,2,3600,
|
|
20240415,64900,64500,65000,62600,24331,1553464800,00,0.00,N,3,0,
|
|
20240408,64900,64400,65500,64000,14865,961549600,00,0.00,N,2,500,
|
|
20240401,64400,62500,65200,62400,23838,1527209200,00,0.00,N,2,1800,
|
|
20240325,62600,67200,69100,62500,48658,3222134400,00,0.00,N,5,-4600,
|
|
20240318,67200,68900,68900,66200,25774,1728663900,00,0.00,N,5,-1600,
|
|
20240311,68800,66700,69400,66000,27909,1887425300,00,0.00,N,2,2300,
|
|
20240304,66500,66000,67900,65600,34552,2289508900,00,0.00,N,2,400,
|
|
20240226,66100,67500,68300,64800,18940,1251813700,00,0.00,N,5,-2400,
|
|
20240219,68500,68000,69000,66500,54810,3706319600,00,0.00,N,2,1400,
|
|
20240213,67100,67000,69600,65000,33739,2289865700,00,0.00,N,2,100,
|
|
20240205,67000,63200,67100,61600,47724,3101104000,00,0.00,N,2,3900,
|
|
20240129,63100,60100,63700,59900,53563,3331979700,00,0.00,N,2,3200,
|
|
20240122,59900,59500,60400,58800,14508,863829600,00,0.00,N,2,900,
|
|
20240115,59000,58900,59500,58500,8152,480675200,00,0.00,N,5,-400,
|
|
20240108,59400,58800,59800,58500,4747,278999000,00,0.00,N,2,800,
|
|
20240102,58600,59900,59900,58600,5798,343913400,00,0.00,N,5,-900,
|
|
20231226,59500,59100,59800,58800,3568,211903700,00,0.00,N,2,200,
|
|
20231218,59300,60400,60400,59000,6236,371397600,00,0.00,N,5,-1100,
|
|
20231211,60400,60300,60400,59000,13511,803172800,00,0.00,N,2,100,
|
|
20231204,60300,60400,60500,59900,10143,610940000,00,0.00,N,5,-100,
|
|
20231127,60400,58900,60700,57900,15295,914906342,00,0.00,N,2,2000,
|
|
20231120,58400,58400,58900,58000,3948,230363200,00,0.00,N,3,0,
|
|
20231113,58400,56100,58500,56100,6275,359829900,00,0.00,N,2,2200,
|
|
20231106,56200,56300,57000,56000,10837,610693300,00,0.00,N,2,100,
|
|
20231030,56100,56500,56700,55800,5923,332143600,00,0.00,N,5,-400,
|
|
20231023,56500,56200,56800,55500,8747,491853100,00,0.00,N,2,400,
|
|
20231016,56100,55800,57000,55500,7440,418527300,00,0.00,N,2,300,
|
|
20231010,55800,56100,56600,55000,5585,312092900,00,0.00,N,5,-300,
|
|
20231004,56100,56200,56500,55500,3845,214521200,00,0.00,N,3,0,
|
|
20230925,56100,56200,56300,55500,1624,90799100,00,0.00,N,5,-100,
|
|
20230918,56200,56200,56700,55500,5347,299857200,00,0.00,N,3,0,
|
|
20230911,56200,55800,56300,55500,6775,378347200,00,0.00,N,2,500,
|
|
20230904,55700,55900,56300,55300,9031,502568900,00,0.00,N,5,-300,
|
|
20230828,56000,56300,56300,55500,3896,218190400,00,0.00,N,5,-100,
|
|
20230821,56100,56100,56300,55400,4556,253655000,00,0.00,N,2,500,
|
|
20230814,55600,55600,56400,55300,6252,348259000,00,0.00,N,3,0,
|
|
20230807,55600,55900,56500,55500,4826,269048100,00,0.00,N,5,-100,
|
|
20230731,55700,55800,56000,55100,7083,392822000,00,0.00,N,2,100,
|
|
20230724,55600,55600,55800,54900,13428,740318300,00,0.00,N,3,0,
|
|
20230717,55600,56000,56000,55200,9056,501997000,00,0.00,N,5,-400,
|
|
20230710,56000,55400,56000,55400,9202,511937700,00,0.00,N,3,0,
|
|
20230703,56000,56000,56500,54900,8521,472472700,00,0.00,N,2,300,
|
|
20230626,55700,55200,56300,55000,3200,177769500,00,0.00,N,2,600,
|
|
20230619,55100,55700,56500,55000,3762,209053600,00,0.00,N,5,-600,
|
|
20230612,55700,55500,56300,55100,8568,476755200,00,0.00,N,2,200,
|
|
20230605,55500,55800,55900,54900,10709,591068900,00,0.00,N,3,0,
|
|
20230530,55500,55500,55800,53500,16758,905566100,00,0.00,N,3,0,
|
|
20230522,55500,55600,56000,55300,3153,175430500,00,0.00,N,5,-100,
|
|
20230515,55600,55300,56000,55100,1870,103903500,00,0.00,N,2,400,
|
|
20230508,55200,55100,56100,55000,4371,242673900,00,0.00,N,5,-500,
|
|
20230502,55700,55400,56000,55300,2859,159115800,00,0.00,N,2,200,
|
|
20230424,55500,55100,55500,54700,3508,193148600,00,0.00,N,2,400,
|
|
20230417,55100,56600,56600,54700,4031,223722600,00,0.00,N,5,-400,
|
|
20230410,55500,54800,55700,54700,4583,252953800,00,0.00,N,2,700,
|
|
20230403,54800,55800,56100,54600,8137,450075700,00,0.00,N,5,-1000,
|
|
20230327,55800,59000,59300,55300,29787,1717350300,00,0.00,N,5,-3200,
|
|
20230320,59000,58400,59200,57700,17708,1033071900,00,0.00,N,2,600,
|
|
20230313,58400,59900,59900,58200,9637,566978100,00,0.00,N,5,-1600,
|
|
20230306,60000,60200,60200,59700,10872,651295000,00,0.00,N,3,0,
|
|
20230227,60000,60100,60500,59700,8505,511246200,00,0.00,N,5,-100,
|
|
20230220,60100,59400,60700,59000,14835,889229900,00,0.00,N,2,900,
|
|
20230213,59200,59000,59600,58500,13774,813580100,00,0.00,N,2,200,
|
|
20230206,59000,58400,59600,58200,7362,433610200,00,0.00,N,2,600,
|
|
20230130,58400,58300,59400,58200,14161,828928700,00,0.00,N,3,0,
|
|
20230125,58400,58600,58700,58200,6175,360498600,00,0.00,N,5,-200,
|
|
20230116,58600,58100,58700,57200,8257,478681000,00,0.00,N,2,500,
|
|
20230109,58100,56300,58100,56200,5111,292440400,00,0.00,N,2,1800,
|
|
20230102,56300,57100,58000,56300,5730,326723500,00,0.00,N,5,-800,
|
|
20221226,57100,58200,58200,56800,8298,478599900,00,0.00,N,5,-1200,
|
|
20221219,58300,57500,59000,56900,13500,783580500,00,0.00,N,2,800,
|
|
20221212,57500,57800,58000,56800,7552,432742600,00,0.00,N,5,-400,
|
|
20221205,57900,57700,58100,56600,8197,470522200,00,0.00,N,2,100,
|
|
20221128,57800,57800,58100,57100,11197,647735900,00,0.00,N,5,-100,
|
|
20221121,57900,56600,57900,56500,9478,540511800,00,0.00,N,2,1300,
|
|
20221114,56600,55200,56900,54900,7037,395058600,00,0.00,N,2,1400,
|
|
20221107,55200,54800,55800,54600,6664,367289900,00,0.00,N,2,400,
|
|
20221031,54800,55300,55500,53300,5059,277598300,00,0.00,N,5,-500,
|
|
20221024,55300,54800,55500,53500,33407,1811334000,00,0.00,N,2,500,
|
|
20221017,54800,55600,55900,54600,19523,1075433200,00,0.00,N,5,-1200,
|
|
20221011,56000,56000,56200,54800,14561,809344400,00,0.00,N,5,-200,
|
|
20221004,56200,54500,57000,54200,11139,621411200,00,0.00,N,2,1700,
|
|
20220926,54500,55500,55500,51800,20011,1068883700,00,0.00,N,5,-1100,
|
|
20220919,55600,55600,56200,55300,6680,371816900,00,0.00,N,3,0,
|
|
20220913,55600,55600,56100,55100,7792,432653300,00,0.00,N,3,0,
|
|
20220905,55600,55800,56400,55500,2910,162364400,00,0.00,N,5,-200,
|
|
20220829,55800,55400,56900,55300,12782,720927800,00,0.00,N,5,-200,
|
|
20220822,56000,56600,56800,55000,12315,686647100,00,0.00,N,5,-600,
|
|
20220816,56600,57400,57800,56100,11725,669510400,00,0.00,N,5,-800,
|
|
20220808,57400,57400,57600,56200,3615,206736500,00,0.00,N,2,100,
|
|
20220801,57300,55900,57500,55100,12724,714161800,00,0.00,N,2,1400,
|
|
20220725,55900,55500,57000,55000,7817,433471400,00,0.00,N,2,400,
|
|
20220718,55500,56000,57300,55200,10815,607620700,00,0.00,N,5,-500,
|
|
20220711,56000,55100,56300,54200,18829,1044840900,00,0.00,N,2,900,
|
|
20220704,55100,55900,55900,53500,11798,651211300,00,0.00,N,3,0,
|
|
20220627,55100,56700,56700,54800,10142,566633200,00,0.00,N,5,-1000,
|
|
20220620,56100,56300,57400,54100,21416,1187379900,00,0.00,N,3,0,
|
|
20220613,56100,58100,58100,55200,22222,1258355700,00,0.00,N,5,-2100,
|
|
20220607,58200,58000,58300,57200,17197,995266600,00,0.00,N,2,200,
|
|
20220530,58000,57200,58100,57000,14222,817243800,00,0.00,N,2,900,
|
|
20220523,57100,56900,57400,56500,13830,790637400,00,0.00,N,5,-100,
|
|
20220516,57200,57000,57500,56200,27741,1582109500,00,0.00,N,2,500,
|
|
20220509,56700,57500,57500,55700,43427,2464941800,00,0.00,N,5,-800,
|
|
20220502,57500,57700,57900,57000,19422,1114848500,00,0.00,N,5,-200,
|
|
20220425,57700,57800,57900,56900,18691,1072188700,00,0.00,N,5,-100,
|
|
20220418,57800,58500,58600,57400,31125,1801114900,00,0.00,N,5,-700,
|
|
20220411,58500,58900,58900,57700,26800,1557465700,00,0.00,N,5,-400,
|
|
20220404,58900,59700,59900,58300,24523,1449805500,00,0.00,N,5,-700,
|
|
20220328,59600,63000,63500,59400,101290,6221060700,00,0.00,N,5,-3300,
|
|
20220321,62900,63300,63300,62700,41724,2625744100,00,0.00,N,5,-300,
|
|
20220314,63200,62900,63200,62400,27554,1732644400,00,0.00,N,2,300,
|
|
20220307,62900,63400,63400,62000,17630,1106003100,00,0.00,N,5,-100,
|
|
20220228,63000,63200,63500,62800,14881,938444600,00,0.00,N,5,-200,
|
|
20220221,63200,62800,63400,62300,24336,1529745400,00,0.00,N,2,400,
|
|
20220214,62800,62200,63000,61800,32720,2041741600,00,0.00,N,2,600,
|
|
20220207,62200,60700,62500,60400,56012,3419163500,00,0.00,N,2,1700,
|
|
20220203,60500,60600,60900,60200,7945,481134700,00,0.00,N,2,400,
|
|
20220124,60100,61000,61100,59300,51785,3114101000,00,0.00,N,5,-900,
|
|
20220117,61000,61400,61800,60800,21093,1289615200,00,0.00,N,5,-600,
|
|
20220110,61600,61200,62000,60900,14842,909604500,00,0.00,N,2,400,
|
|
20220103,61200,60900,61800,60000,17274,1053025900,00,0.00,N,2,1200,
|
|
20211227,60000,60000,61600,59700,27206,1648582100,00,0.00,N,2,100,
|
|
20211220,59900,60200,60800,59400,11035,659575600,00,0.00,N,5,-300,
|
|
20211213,60200,59500,60300,58700,24077,1430140600,00,0.00,N,2,1200,
|
|
20211206,59000,59000,60000,58000,23434,1379728600,00,0.00,N,2,100,
|
|
20211129,58900,58000,59200,56500,33540,1931305000,00,0.00,N,2,600,
|
|
20211122,58300,59500,60200,58200,20972,1241747500,00,0.00,N,5,-1400,
|
|
20211115,59700,60300,60600,59400,37370,2244393000,00,0.00,N,5,-600,
|
|
20211108,60300,61800,62400,60000,36423,2221579800,00,0.00,N,5,-1300,
|
|
20211101,61600,62700,63100,61200,28083,1745632900,00,0.00,N,5,-1100,
|
|
20211025,62700,63900,64000,62500,15602,985167600,00,0.00,N,5,-800,
|
|
20211018,63500,63700,63800,62600,25357,1605422200,00,0.00,N,2,200,
|
|
20211012,63300,63500,63700,62300,15346,964255200,00,0.00,N,5,-200,
|
|
20211005,63500,62500,64100,61800,26421,1653559700,00,0.00,N,2,700,
|
|
20210927,62800,63000,63400,61900,14755,921658000,00,0.00,N,5,-100,
|
|
20210923,62900,62900,63500,62000,12381,774513100,00,0.00,N,5,-200,
|
|
20210913,63100,62700,63200,61800,20315,1269578300,00,0.00,N,2,700,
|
|
20210906,62400,63700,63800,62000,23734,1488695000,00,0.00,N,5,-1300,
|
|
20210830,63700,63500,63900,62300,12096,763423900,00,0.00,N,2,200,
|
|
20210823,63500,62000,63800,62000,19361,1222758500,00,0.00,N,2,1500,
|
|
20210817,62000,64400,64900,61800,24551,1552267800,00,0.00,N,5,-2900,
|
|
20210809,64900,64800,65500,61000,31006,1998970600,00,0.00,N,2,600,
|
|
20210802,64300,64600,65100,63700,15627,1006453300,00,0.00,N,3,0,
|
|
20210726,64300,64800,65400,64000,16763,1083293100,00,0.00,N,3,0,
|
|
20210719,64300,64300,64600,63500,16850,1078542400,00,0.00,N,3,0,
|
|
20210712,64300,63300,65000,63100,19949,1283850800,00,0.00,N,2,1100,
|