192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,96500,90000,97500,89600,260305,24639988100,00,0.00,N,2,6200,
|
|
20250217,90300,91500,94000,87600,223975,20364383500,00,0.00,N,5,-1200,
|
|
20250210,91500,85500,93800,83500,296800,26675065700,00,0.00,N,2,5800,
|
|
20250203,85700,73400,88400,71500,371166,30064911400,00,0.00,N,2,12300,
|
|
20250131,73400,74300,74900,70100,170060,12329445700,00,0.00,N,5,-5200,
|
|
20250120,78600,82300,83800,77600,167472,13526935300,00,0.00,N,5,-3000,
|
|
20250113,81600,81600,86000,81300,227862,18961408600,00,0.00,N,2,300,
|
|
20250106,81300,81400,82700,78000,193872,15543223900,00,0.00,N,5,-100,
|
|
20241230,81400,79700,82800,77200,100537,8091210100,00,0.00,N,2,1300,
|
|
20241223,80100,76200,83000,75200,194789,15747681200,00,0.00,N,2,3900,
|
|
20241216,76200,75100,77500,72500,223565,16798968600,00,0.00,N,2,1900,
|
|
20241209,74300,67700,74900,67200,301510,21678004600,00,0.00,N,2,4400,
|
|
20241202,69900,72900,72900,68500,219454,15581243800,00,0.00,N,5,-2600,
|
|
20241125,72500,74000,74000,65000,665909,46129897700,00,0.00,N,2,1700,
|
|
20241118,70800,63000,72500,62800,507857,35280180300,00,0.00,N,2,7800,
|
|
20241111,63000,64600,64700,60300,177893,11042737600,00,0.00,N,5,-1600,
|
|
20241104,64600,63700,65700,62800,128641,8275179500,00,0.00,N,2,900,
|
|
20241028,63700,62700,64900,62000,112812,7143603200,00,0.00,N,2,900,
|
|
20241021,62800,62600,63400,61500,94212,5886720200,00,0.00,N,5,-200,
|
|
20241014,63000,62400,67400,61800,310726,20229907100,00,0.00,N,2,800,
|
|
20241007,62200,62300,64900,62200,136469,8655306100,00,0.00,N,2,500,
|
|
20240930,61700,64600,65200,61700,119319,7557118000,00,0.00,N,5,-2700,
|
|
20240923,64400,63700,65500,61400,293115,18464364000,00,0.00,N,2,700,
|
|
20240919,63700,62800,66400,62500,213394,13816798700,00,0.00,N,2,1000,
|
|
20240909,62700,59300,63100,59200,189494,11682690600,00,0.00,N,2,2100,
|
|
20240902,60600,65000,65500,59800,272160,17064161000,00,0.00,N,5,-4200,
|
|
20240826,64800,67000,67500,63000,440311,28677173400,00,0.00,N,5,-1600,
|
|
20240819,66400,69800,70200,65300,471801,31709238800,00,0.00,N,5,-3000,
|
|
20240812,69400,78600,80600,68100,583444,41971133600,00,0.00,N,5,-9600,
|
|
20240805,79000,79900,82800,73600,427940,33860557400,00,0.00,N,5,-4000,
|
|
20240729,83000,86500,91700,81300,475154,41304596100,00,0.00,N,5,-2700,
|
|
20240722,85700,83700,89200,82900,377844,32490546500,00,0.00,N,2,1700,
|
|
20240715,84000,86100,87800,81200,375609,31825832900,00,0.00,N,5,-2200,
|
|
20240708,86200,88000,92500,86000,511858,45629374300,00,0.00,N,5,-1800,
|
|
20240701,88000,97100,97400,86600,633296,57481309000,00,0.00,N,5,-9500,
|
|
20240624,97500,107000,107000,95700,706639,70290268800,00,0.00,N,5,-9600,
|
|
20240617,107100,108800,112500,97600,1531970,161182142000,00,0.00,N,5,-1300,
|
|
20240610,108400,92200,118400,91800,3589077,389419717600,00,0.00,N,2,18300,
|
|
20240603,90100,85600,92000,82800,695385,60971526600,00,0.00,N,2,4900,
|
|
20240527,85200,90900,91800,84800,709857,62520830100,00,0.00,N,5,-5700,
|
|
20240520,90900,90200,97700,86000,1554006,141689907100,00,0.00,N,2,2600,
|
|
20240513,88300,73200,94400,71400,2494007,215580283800,00,0.00,N,2,15700,
|
|
20240507,72600,70400,73300,68000,360218,25432994700,00,0.00,N,2,2200,
|
|
20240429,70400,69000,72500,68400,228202,16078622900,00,0.00,N,2,900,
|
|
20240422,69500,66900,71500,66200,663169,45834596500,00,0.00,N,2,2500,
|
|
20240415,67000,58300,68100,57800,799069,51007889900,00,0.00,N,2,8300,
|
|
20240408,58700,59100,59400,56100,130244,7539782500,00,0.00,N,5,-600,
|
|
20240401,59300,54900,59400,54800,276132,15909576200,00,0.00,N,2,4700,
|
|
20240325,54600,53800,56000,53600,97401,5351035800,00,0.00,N,2,900,
|
|
20240318,53700,53400,53800,52100,80182,4241729000,00,0.00,N,2,600,
|
|
20240311,53100,53100,53600,52000,106599,5613883900,00,0.00,N,3,0,
|
|
20240304,53100,53100,55300,52700,107439,5797063200,00,0.00,N,2,200,
|
|
20240226,52900,56400,57200,52600,129641,7061849900,00,0.00,N,5,-4400,
|
|
20240219,57300,55800,58100,54100,111594,6258448300,00,0.00,N,2,2000,
|
|
20240213,55300,55800,56400,53500,95039,5217687200,00,0.00,N,5,-500,
|
|
20240205,55800,54000,57300,53900,201246,11164621300,00,0.00,N,2,2100,
|
|
20240129,53700,52200,54200,50500,152600,7977997800,00,0.00,N,2,1900,
|
|
20240122,51800,52900,53300,51000,99586,5163957600,00,0.00,N,5,-400,
|
|
20240115,52200,54300,54700,51900,84863,4500914700,00,0.00,N,5,-2300,
|
|
20240108,54500,54600,54900,53500,80679,4377499300,00,0.00,N,5,-100,
|
|
20240102,54600,54700,55500,52800,73359,3975314000,00,0.00,N,5,-100,
|
|
20231226,54700,54500,55800,53700,52101,2850834200,00,0.00,N,2,300,
|
|
20231218,54400,52200,56600,52100,139258,7552294300,00,0.00,N,2,1900,
|
|
20231211,52500,53800,54100,52000,127955,6740787800,00,0.00,N,5,-1000,
|
|
20231204,53500,54500,55600,52800,122297,6630623400,00,0.00,N,5,-1500,
|
|
20231127,55000,57900,58100,54400,159167,8874600600,00,0.00,N,5,-2900,
|
|
20231120,57900,59300,59500,56600,163563,9455271600,00,0.00,N,5,-1400,
|
|
20231113,59300,57000,60900,54400,657397,38153898900,00,0.00,N,2,2400,
|
|
20231106,56900,55300,56900,53400,140996,7735022200,00,0.00,N,2,1500,
|
|
20231030,55400,53800,55900,51200,141738,7754797500,00,0.00,N,2,1100,
|
|
20231023,54300,50100,55100,49600,175098,9201553000,00,0.00,N,2,4200,
|
|
20231016,50100,52700,52900,48750,231258,11729205350,00,0.00,N,5,-2700,
|
|
20231010,52800,55800,56300,51300,173004,9262329400,00,0.00,N,5,-2900,
|
|
20231004,55700,55800,57900,54400,208848,11757513600,00,0.00,N,3,0,
|
|
20230925,55700,53300,56700,53000,118518,6552323500,00,0.00,N,2,2600,
|
|
20230918,53100,54200,56500,52300,208320,11462145600,00,0.00,N,5,-1100,
|
|
20230911,54200,53300,55800,51800,247571,13214845000,00,0.00,N,2,900,
|
|
20230904,53300,54600,55000,51400,264675,14007535200,00,0.00,N,5,-1400,
|
|
20230828,54700,56600,57300,53900,348786,19303800000,00,0.00,N,5,-2300,
|
|
20230821,57000,56800,59000,55800,607061,34908716800,00,0.00,N,2,1400,
|
|
20230814,55600,47850,57000,47400,1392477,74765016550,00,0.00,N,2,8200,
|
|
20230807,47400,46050,47600,45100,144994,6727699350,00,0.00,N,2,1350,
|
|
20230731,46050,46100,47200,45600,126675,5864955150,00,0.00,N,2,400,
|
|
20230724,45650,44850,45750,41850,151166,6614891000,00,0.00,N,2,900,
|
|
20230717,44750,44500,44800,42100,132257,5765069150,00,0.00,N,2,750,
|
|
20230710,44000,44350,44800,43400,115195,5046928700,00,0.00,N,5,-500,
|
|
20230703,44500,47600,47700,43800,141996,6524913000,00,0.00,N,5,-3050,
|
|
20230626,47550,48000,48600,46950,116456,5555770150,00,0.00,N,2,250,
|
|
20230619,47300,48450,49400,46650,177430,8526431850,00,0.00,N,5,-150,
|
|
20230612,47450,49500,49600,45650,198159,9362033800,00,0.00,N,5,-1650,
|
|
20230605,49100,50000,50000,48250,121930,5961354450,00,0.00,N,5,-900,
|
|
20230530,50000,50600,50600,47950,132463,6517358100,00,0.00,N,2,300,
|
|
20230522,49700,48550,52500,48200,436408,22028435500,00,0.00,N,2,1150,
|
|
20230515,48550,45000,49650,44700,366251,17613310050,00,0.00,N,2,3700,
|
|
20230508,44850,44150,45400,44000,51425,2297298300,00,0.00,N,2,550,
|
|
20230502,44300,44450,44450,43100,34107,1487063450,00,0.00,N,5,-150,
|
|
20230424,44450,44650,46000,43800,105301,4731862550,00,0.00,N,5,-200,
|
|
20230417,44650,42950,44700,42250,87036,3822018750,00,0.00,N,2,1950,
|
|
20230410,42700,42100,42950,41100,92212,3860195600,00,0.00,N,2,600,
|
|
20230403,42100,41900,42200,41350,52560,2199336550,00,0.00,N,2,550,
|
|
20230327,41550,40900,41600,40500,49042,2012026400,00,0.00,N,2,650,
|
|
20230320,40900,40700,40950,40000,37305,1513422050,00,0.00,N,2,450,
|
|
20230313,40450,42050,42050,39800,81981,3347153100,00,0.00,N,5,-2200,
|
|
20230306,42650,41600,43200,41600,54923,2320637200,00,0.00,N,2,950,
|
|
20230227,41700,42050,42350,41550,20344,852192700,00,0.00,N,5,-650,
|
|
20230220,42350,41850,42550,41600,34851,1469931650,00,0.00,N,2,400,
|
|
20230213,41950,41700,42400,41500,24886,1041914900,00,0.00,N,2,250,
|
|
20230206,41700,42400,42400,41650,32424,1358984900,00,0.00,N,5,-300,
|
|
20230130,42000,41500,42200,40900,39754,1651683600,00,0.00,N,2,800,
|
|
20230125,41200,40150,41300,39950,36778,1493825550,00,0.00,N,2,1400,
|
|
20230116,39800,39600,40050,39450,29201,1158712500,00,0.00,N,2,200,
|
|
20230109,39600,39300,40000,38900,50723,2002396850,00,0.00,N,2,700,
|
|
20230102,38900,39250,40000,38150,36379,1417920750,00,0.00,N,5,-350,
|
|
20221226,39250,40350,40900,39050,36544,1462788250,00,0.00,N,5,-1100,
|
|
20221219,40350,39600,40750,39550,38056,1529710900,00,0.00,N,2,800,
|
|
20221212,39550,41100,41350,39550,41564,1684974600,00,0.00,N,5,-1650,
|
|
20221205,41200,40750,41500,40500,59324,2427415300,00,0.00,N,2,450,
|
|
20221128,40750,39900,40750,39300,125102,4969203600,00,0.00,N,2,850,
|
|
20221121,39900,41100,41500,39550,35039,1407385700,00,0.00,N,5,-1400,
|
|
20221114,41300,40350,41950,40150,39658,1635615150,00,0.00,N,2,1150,
|
|
20221107,40150,37950,40800,37950,46075,1816010550,00,0.00,N,2,2200,
|
|
20221031,37950,37350,39500,37000,23689,897913250,00,0.00,N,2,600,
|
|
20221024,37350,37600,37850,36650,24559,916021100,00,0.00,N,5,-200,
|
|
20221017,37550,37250,39100,37050,21971,828352150,00,0.00,N,2,50,
|
|
20221011,37500,39200,39200,36750,23906,905710550,00,0.00,N,5,-1700,
|
|
20221004,39200,39600,40250,39150,34018,1344882250,00,0.00,N,5,-250,
|
|
20220926,39450,40600,40700,38450,55557,2212768850,00,0.00,N,5,-1550,
|
|
20220919,41000,43150,44100,40850,24998,1057702150,00,0.00,N,5,-2150,
|
|
20220913,43150,44800,44800,43150,26143,1147359700,00,0.00,N,5,-1100,
|
|
20220905,44250,45050,45500,44200,18091,806957600,00,0.00,N,5,-800,
|
|
20220829,45050,45150,45750,43700,29679,1329724450,00,0.00,N,5,-200,
|
|
20220822,45250,47000,47100,45000,30429,1395027850,00,0.00,N,5,-2050,
|
|
20220816,47300,47850,48000,46750,22802,1076153400,00,0.00,N,5,-100,
|
|
20220808,47400,48000,48050,46800,47489,2251680650,00,0.00,N,5,-650,
|
|
20220801,48050,47950,48300,47350,37301,1784320450,00,0.00,N,2,200,
|
|
20220725,47850,47550,48250,47350,38312,1826739700,00,0.00,N,2,300,
|
|
20220718,47550,46350,47900,45850,28209,1320431650,00,0.00,N,2,1350,
|
|
20220711,46200,46550,46800,44900,23027,1054112950,00,0.00,N,5,-450,
|
|
20220704,46650,45750,47800,45750,32487,1518204800,00,0.00,N,2,1000,
|
|
20220627,45650,45850,47000,45000,39005,1802323450,00,0.00,N,2,250,
|
|
20220620,45400,47750,48250,43650,73923,3359720500,00,0.00,N,5,-2200,
|
|
20220613,47600,50800,50900,47050,74926,3659922950,00,0.00,N,5,-3500,
|
|
20220607,51100,53100,53100,51000,37477,1940401900,00,0.00,N,5,-2000,
|
|
20220530,53100,51700,53200,51700,36283,1905485000,00,0.00,N,2,1400,
|
|
20220523,51700,51900,52800,51200,53779,2791385500,00,0.00,N,2,200,
|
|
20220516,51500,52900,53100,50000,78841,4073538400,00,0.00,N,5,-1000,
|
|
20220509,52500,53700,53900,51000,98327,5154077500,00,0.00,N,5,-1500,
|
|
20220502,54000,54200,55000,53600,45070,2452056700,00,0.00,N,5,-1000,
|
|
20220425,55000,55600,56300,54200,94288,5198019100,00,0.00,N,5,-1000,
|
|
20220418,56000,55400,56800,55100,128065,7168698000,00,0.00,N,2,600,
|
|
20220411,55400,54900,56000,54700,78529,4349664100,00,0.00,N,2,500,
|
|
20220404,54900,54600,55200,54100,89879,4920656600,00,0.00,N,2,500,
|
|
20220328,54400,53600,54400,53600,60894,3281810700,00,0.00,N,2,800,
|
|
20220321,53600,53900,54000,53200,79848,4275113700,00,0.00,N,5,-300,
|
|
20220314,53900,53000,53900,53000,48273,2570524500,00,0.00,N,2,400,
|
|
20220307,53500,53700,54000,52900,40882,2182264300,00,0.00,N,5,-200,
|
|
20220228,53700,53200,53700,52900,37369,1996616700,00,0.00,N,2,500,
|
|
20220221,53200,53000,54500,52500,73645,3905330100,00,0.00,N,2,200,
|
|
20220214,53000,54600,54600,52700,108647,5803186700,00,0.00,N,5,-2000,
|
|
20220207,55000,54600,55800,53800,73969,4051090900,00,0.00,N,2,700,
|
|
20220203,54300,53300,54400,53300,42586,2291709000,00,0.00,N,2,1000,
|
|
20220124,53300,53200,53600,52000,118094,6264745200,00,0.00,N,3,0,
|
|
20220117,53300,53000,53500,52800,72607,3851508100,00,0.00,N,2,300,
|
|
20220110,53000,52600,53400,52500,58294,3087002400,00,0.00,N,2,400,
|
|
20220103,52600,53200,53500,51900,53859,2824886600,00,0.00,N,5,-600,
|
|
20211227,53200,52600,53500,52400,51183,2708345700,00,0.00,N,2,600,
|
|
20211220,52600,52400,53000,51600,53763,2802937700,00,0.00,N,2,600,
|
|
20211213,52000,52000,52600,50900,118970,6136547700,00,0.00,N,3,0,
|
|
20211206,52000,51300,54100,51300,89757,4717070600,00,0.00,N,2,200,
|
|
20211129,51800,52800,53500,50100,91132,4700016400,00,0.00,N,5,-2300,
|
|
20211122,54100,55100,56500,53800,46700,2551155000,00,0.00,N,5,-600,
|
|
20211115,54700,55400,55600,54400,38975,2140394200,00,0.00,N,5,-700,
|
|
20211108,55400,55600,56100,54900,47495,2630573300,00,0.00,N,5,-500,
|
|
20211101,55900,56000,56700,55400,46624,2608260800,00,0.00,N,2,200,
|
|
20211025,55700,56500,56700,55600,57879,3251946000,00,0.00,N,5,-800,
|
|
20211018,56500,56900,57200,56300,55456,3147627300,00,0.00,N,5,-400,
|
|
20211012,56900,56700,57400,56100,67873,3850417500,00,0.00,N,2,200,
|
|
20211005,56700,56600,57000,56200,88149,4988145500,00,0.00,N,2,200,
|
|
20210927,56500,56700,57000,56000,100715,5694719600,00,0.00,N,5,-200,
|
|
20210923,56700,56500,57200,56400,41407,2344679100,00,0.00,N,5,-300,
|
|
20210913,57000,56000,57000,55500,74097,4187657200,00,0.00,N,2,1000,
|
|
20210906,56000,56700,57000,55400,84911,4758549100,00,0.00,N,5,-700,
|
|
20210830,56700,56400,57400,56200,76905,4357919300,00,0.00,N,2,600,
|
|
20210823,56100,56300,58000,55600,115002,6529072500,00,0.00,N,5,-200,
|
|
20210817,56300,57400,57900,55300,199045,11264347400,00,0.00,N,5,-1200,
|
|
20210809,57500,60100,60100,56600,210840,12353146800,00,0.00,N,5,-2800,
|
|
20210802,60300,60300,60800,59500,177319,10653619200,00,0.00,N,5,-600,
|
|
20210726,60900,62900,63000,60200,210413,12871436900,00,0.00,N,5,-1900,
|
|
20210719,62800,64900,65000,62000,277015,17598880400,00,0.00,N,5,-1300,
|
|
20210712,64100,61100,64600,61100,252811,16006379000,00,0.00,N,2,3200,
|