192 lines
14 KiB
CSV
192 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,98300,104400,104800,97300,2561815,257923445800,00,0.00,N,5,-5800,
|
|
20250217,104100,107000,107400,103300,1056351,111096474800,00,0.00,N,5,-2400,
|
|
20250210,106500,109600,110800,104500,1059859,113298305500,00,0.00,N,5,-2700,
|
|
20250203,109200,108200,113900,106700,1334342,148008614212,00,0.00,N,5,-1400,
|
|
20250131,110600,109000,110800,108100,305920,33581662300,00,0.00,N,2,4700,
|
|
20250120,105900,105600,107900,104200,667498,70551279752,00,0.00,N,3,0,
|
|
20250113,105900,108000,111400,105600,890634,96147347094,00,0.00,N,5,-3100,
|
|
20250106,109000,104700,110200,102500,1330647,142300289658,00,0.00,N,2,3300,
|
|
20241230,105700,108200,109100,105000,403009,42940433500,00,0.00,N,5,-1900,
|
|
20241223,107600,108300,110600,107000,431964,47151435800,00,0.00,N,3,0,
|
|
20241216,107600,114400,115500,106800,1423742,156732798900,00,0.00,N,5,-7300,
|
|
20241209,114900,119000,122300,111700,1411803,164519064800,00,0.00,N,5,-3200,
|
|
20241202,118100,125400,126000,117600,1220678,149017236300,00,0.00,N,5,-3700,
|
|
20241125,121800,120300,126400,115000,1680398,202156882612,00,0.00,N,2,2600,
|
|
20241118,119200,115400,120800,114000,1814229,212815709550,00,0.00,N,2,1100,
|
|
20241111,118100,119400,124900,115700,1724160,209336161870,00,0.00,N,5,-1400,
|
|
20241104,119500,109400,123000,107600,1344044,154846540100,00,0.00,N,2,9500,
|
|
20241028,110000,111600,112400,108700,790740,87127461800,00,0.00,N,5,-1600,
|
|
20241021,111600,107500,111800,104800,925663,100937235000,00,0.00,N,2,4800,
|
|
20241014,106800,103000,109600,102800,1068504,114217605300,00,0.00,N,2,4600,
|
|
20241007,102200,102900,116900,102000,1183259,125502654800,00,0.00,N,5,-1700,
|
|
20240930,103900,110400,111300,102100,1059190,112633046603,00,0.00,N,5,-5000,
|
|
20240923,108900,107800,111300,105600,1801525,194274966750,00,0.00,N,2,1800,
|
|
20240919,107100,111500,111500,105400,987623,105613059300,00,0.00,N,5,-4400,
|
|
20240909,111500,109500,113300,107400,2073241,229028500272,00,0.00,N,2,100,
|
|
20240902,111400,107500,113500,106200,1985041,217899640300,00,0.00,N,2,3200,
|
|
20240826,108200,106300,113500,106100,2018740,221368089395,00,0.00,N,2,900,
|
|
20240819,107300,98500,108300,98300,1918054,198352885700,00,0.00,N,2,8200,
|
|
20240812,99100,100600,104300,99000,1903090,192870550800,00,0.00,N,5,-1500,
|
|
20240805,100600,90800,101500,87100,3154535,298632539900,00,0.00,N,2,8600,
|
|
20240729,92000,93500,93900,90700,1150387,106256388900,00,0.00,N,5,-1800,
|
|
20240722,93800,90400,93900,90100,1753620,162629387200,00,0.00,N,2,3400,
|
|
20240715,90400,87800,90500,86800,1288335,114250776397,00,0.00,N,2,2900,
|
|
20240708,87500,87200,87700,85700,1048701,90775371984,00,0.00,N,5,-500,
|
|
20240701,88000,87300,88400,86300,1058791,92666518748,00,0.00,N,5,-200,
|
|
20240624,88200,86500,88200,84800,1447708,124659035306,00,0.00,N,2,1900,
|
|
20240617,86300,86500,87300,86000,844111,73020038000,00,0.00,N,5,-500,
|
|
20240610,86800,85900,87300,85300,1311292,113139782800,00,0.00,N,2,100,
|
|
20240603,86700,84300,86900,84300,1062362,90790563975,00,0.00,N,2,3200,
|
|
20240527,83500,86400,86900,83500,1510541,128385907859,00,0.00,N,5,-2900,
|
|
20240520,86400,88500,89800,86400,1214691,106871186148,00,0.00,N,5,-2900,
|
|
20240513,89300,90100,90900,89300,1004517,90401644469,00,0.00,N,5,-1300,
|
|
20240507,90600,92600,92700,90300,803919,73581583600,00,0.00,N,5,-1500,
|
|
20240429,92100,89400,92100,88800,757765,68524435050,00,0.00,N,2,3200,
|
|
20240422,88900,90500,90900,88400,693144,62080887534,00,0.00,N,5,-700,
|
|
20240415,89600,88300,90900,87500,883072,78770425423,00,0.00,N,2,1300,
|
|
20240408,88300,90800,92100,88000,854050,76841985900,00,0.00,N,5,-2500,
|
|
20240401,90800,94200,94200,89700,823209,74841423874,00,0.00,N,5,-2700,
|
|
20240325,93500,92300,94400,91900,881354,82158142350,00,0.00,N,2,1000,
|
|
20240318,92500,93500,94300,91000,1042596,96274134455,00,0.00,N,5,-100,
|
|
20240311,92600,93300,96000,91700,1176356,110461515900,00,0.00,N,5,-1300,
|
|
20240304,93900,93000,94000,91500,903946,84013786920,00,0.00,N,2,900,
|
|
20240226,93000,93300,93300,91200,913732,84300728181,00,0.00,N,3,0,
|
|
20240219,93000,90100,93000,90100,941436,86288479420,00,0.00,N,2,2100,
|
|
20240213,90900,91900,92500,89000,747123,67499826700,00,0.00,N,5,-100,
|
|
20240205,91000,91500,92000,89500,782218,70988223500,00,0.00,N,5,-1900,
|
|
20240129,92900,88000,93500,87900,1533308,139583055200,00,0.00,N,2,5000,
|
|
20240122,87900,85400,88900,85000,731494,63458184100,00,0.00,N,2,2800,
|
|
20240115,85100,87500,87900,83700,1263163,107883455250,00,0.00,N,5,-2300,
|
|
20240108,87400,89000,91000,87100,1043815,93596003532,00,0.00,N,5,-1400,
|
|
20240102,88800,86000,91000,86000,1095486,97787604900,00,0.00,N,2,1900,
|
|
20231226,86900,90800,91000,85400,1292423,113286118400,00,0.00,N,5,-3500,
|
|
20231218,90400,91000,91600,89900,1019780,92686339212,00,0.00,N,5,-1000,
|
|
20231211,91400,91500,92000,90800,1751744,159965706785,00,0.00,N,2,600,
|
|
20231204,90800,90000,91600,88700,1079646,97566661946,00,0.00,N,2,1400,
|
|
20231127,89400,90600,91300,86900,1455955,129912768689,00,0.00,N,5,-1200,
|
|
20231120,90600,90700,91900,90200,884141,80565499902,00,0.00,N,5,-100,
|
|
20231113,90700,90100,92900,89500,1402069,128239155393,00,0.00,N,2,1100,
|
|
20231106,89600,87300,89800,86700,1119466,99228016827,00,0.00,N,2,2300,
|
|
20231030,87300,86100,88400,85000,1119717,96560851522,00,0.00,N,2,800,
|
|
20231023,86500,87900,88100,85500,855101,74224736800,00,0.00,N,5,-500,
|
|
20231016,87000,86600,89200,86600,1179747,103907013286,00,0.00,N,3,0,
|
|
20231010,87000,87000,87800,85400,1090298,94548077860,00,0.00,N,2,1700,
|
|
20231004,85300,85400,86000,83800,1060929,89732062000,00,0.00,N,5,-1000,
|
|
20230925,86300,87300,88300,85300,899256,77708024600,00,0.00,N,5,-1000,
|
|
20230918,87300,90100,91400,86500,1427224,127907666900,00,0.00,N,5,-3000,
|
|
20230911,90300,88500,91100,87800,1743087,156283154500,00,0.00,N,2,1800,
|
|
20230904,88500,86500,88800,86100,1098933,96244223700,00,0.00,N,2,1500,
|
|
20230828,87000,87400,87600,86000,1446803,125901695668,00,0.00,N,2,100,
|
|
20230821,86900,85700,87100,84300,1285581,110507751400,00,0.00,N,2,1500,
|
|
20230814,85400,85200,86700,83900,1150755,98439904200,00,0.00,N,2,400,
|
|
20230807,85000,84400,86800,83600,1593528,135658747800,00,0.00,N,2,200,
|
|
20230731,84800,83400,85200,82100,1682490,140728980400,00,0.00,N,2,1400,
|
|
20230724,83400,82200,84100,81700,1666355,137677900768,00,0.00,N,2,1100,
|
|
20230717,82300,82400,83300,81700,811249,66598469796,00,0.00,N,5,-500,
|
|
20230710,82800,81400,83400,81000,1211208,99776266500,00,0.00,N,2,1500,
|
|
20230703,81300,83000,83600,81200,1250745,102628902750,00,0.00,N,5,-1500,
|
|
20230626,82800,83100,84700,82000,1460316,121858698499,00,0.00,N,3,0,
|
|
20230619,82800,82500,83300,81700,1084722,89401856340,00,0.00,N,2,300,
|
|
20230612,82500,83400,83900,81500,1775556,146394013614,00,0.00,N,5,-600,
|
|
20230605,83100,83300,83500,82700,1128281,93729522200,00,0.00,N,5,-100,
|
|
20230530,83200,83800,83800,82800,2052879,171235465750,00,0.00,N,5,-300,
|
|
20230522,83500,84500,84500,83200,1575751,131943941540,00,0.00,N,5,-600,
|
|
20230515,84100,84300,85300,83200,1273159,107170336090,00,0.00,N,5,-500,
|
|
20230508,84600,84700,86200,84200,1531197,130476480561,00,0.00,N,5,-500,
|
|
20230502,85100,85200,86500,84700,775336,66326802380,00,0.00,N,5,-700,
|
|
20230424,85800,87200,87500,84000,1419956,121727303500,00,0.00,N,5,-1400,
|
|
20230417,87200,84000,87500,83100,1978260,169174356530,00,0.00,N,2,3600,
|
|
20230410,83600,83200,84300,82100,1287135,107244874400,00,0.00,N,2,200,
|
|
20230403,83400,83600,84400,83100,1179310,98770090405,00,0.00,N,5,-500,
|
|
20230327,83900,88200,88700,83400,2282449,194688171732,00,0.00,N,5,-3600,
|
|
20230320,87500,91900,92000,86500,1203563,107253952000,00,0.00,N,5,-4300,
|
|
20230313,91800,85800,92800,84200,2123465,187419310400,00,0.00,N,2,6700,
|
|
20230306,85100,87400,87900,85000,1858391,160273914072,00,0.00,N,5,-2100,
|
|
20230227,87200,89500,90400,87000,1184824,104961978500,00,0.00,N,5,-3100,
|
|
20230220,90300,87100,91000,86900,1455865,130661144420,00,0.00,N,2,3200,
|
|
20230213,87100,87700,89400,86200,1362385,119602141205,00,0.00,N,5,-600,
|
|
20230206,87700,92600,92600,86400,1625810,145734222800,00,0.00,N,5,-5100,
|
|
20230130,92800,93500,95000,91000,2017465,187372669600,00,0.00,N,5,-1200,
|
|
20230125,94000,95000,96400,91900,1486402,140601272769,00,0.00,N,5,-700,
|
|
20230116,94700,90900,94900,90900,1299810,120591170000,00,0.00,N,2,3300,
|
|
20230109,91400,90400,92500,88300,1539824,140431422400,00,0.00,N,2,1900,
|
|
20230102,89500,91500,91500,87300,1165363,103493403969,00,0.00,N,5,-2000,
|
|
20221226,91500,96000,96500,89900,1933090,180395646500,00,0.00,N,5,-4900,
|
|
20221219,96400,96600,98200,94200,1808341,174656212168,00,0.00,N,5,-1100,
|
|
20221212,97500,98600,99500,97100,1604443,157764434650,00,0.00,N,5,-500,
|
|
20221205,98000,97000,99200,96600,1909560,187360331870,00,0.00,N,2,700,
|
|
20221128,97300,95700,100000,95400,2433025,238880831325,00,0.00,N,2,800,
|
|
20221121,96500,95000,96500,94000,1432049,136914596959,00,0.00,N,2,1500,
|
|
20221114,95000,92800,96000,92100,2073183,196183319820,00,0.00,N,2,2400,
|
|
20221107,92600,96200,96200,91500,2627422,246281792600,00,0.00,N,5,-3600,
|
|
20221031,96200,94300,96700,91900,2695932,254630901600,00,0.00,N,2,2100,
|
|
20221024,94100,88500,96400,87500,2690038,246813893648,00,0.00,N,2,5900,
|
|
20221017,88200,87000,88200,86700,1414798,124084555900,00,0.00,N,2,900,
|
|
20221011,87300,86800,87400,85900,1342168,116644712700,00,0.00,N,2,200,
|
|
20221004,87100,86600,87500,85800,1492838,129394506600,00,0.00,N,2,500,
|
|
20220926,86600,86100,87700,84500,2471599,213390372595,00,0.00,N,2,200,
|
|
20220919,86400,83700,86800,83600,2256567,193419940000,00,0.00,N,2,2700,
|
|
20220913,83700,83200,83700,82200,1185879,98711023369,00,0.00,N,2,500,
|
|
20220905,83200,83200,83400,82400,967443,80206648251,00,0.00,N,2,200,
|
|
20220829,83000,81800,83200,81400,1349092,111573572700,00,0.00,N,2,400,
|
|
20220822,82600,81600,82600,81300,999729,82057430050,00,0.00,N,2,1000,
|
|
20220816,81600,81900,81900,81100,582381,47453765400,00,0.00,N,5,-100,
|
|
20220808,81700,81000,81700,80700,963708,78325099200,00,0.00,N,2,600,
|
|
20220801,81100,81200,82100,80600,1289118,104686483300,00,0.00,N,5,-800,
|
|
20220725,81900,81100,82600,81000,1018850,83636941000,00,0.00,N,2,700,
|
|
20220718,81200,80900,82200,80700,1090080,88605964300,00,0.00,N,3,0,
|
|
20220711,81200,81100,82200,80200,1109961,90080022600,00,0.00,N,2,500,
|
|
20220704,80700,82300,82500,80000,1265748,102442213900,00,0.00,N,5,-1300,
|
|
20220627,82000,82700,83600,81600,1375332,113637492800,00,0.00,N,5,-1000,
|
|
20220620,83000,83500,83700,82100,1344810,111317862800,00,0.00,N,5,-400,
|
|
20220613,83400,83200,84300,82400,1821474,151872525400,00,0.00,N,5,-400,
|
|
20220607,83800,85000,86000,83400,1606733,136797994600,00,0.00,N,5,-1200,
|
|
20220530,85000,85200,85300,83600,1919612,162686929800,00,0.00,N,5,-200,
|
|
20220523,85200,84400,85200,84100,1603442,135929346700,00,0.00,N,2,800,
|
|
20220516,84400,83400,84800,82700,1941606,162976011200,00,0.00,N,2,1000,
|
|
20220509,83400,82500,83400,81500,2046619,169152477400,00,0.00,N,2,900,
|
|
20220502,82500,82400,82900,81900,890311,73513703900,00,0.00,N,5,-100,
|
|
20220425,82600,81500,82600,81000,1354469,111131786000,00,0.00,N,2,600,
|
|
20220418,82000,79900,82300,79600,1322545,107502139800,00,0.00,N,2,2200,
|
|
20220411,79800,81400,82300,79300,1830951,148174252500,00,0.00,N,5,-2000,
|
|
20220404,81800,81000,81900,80900,1083428,88191235700,00,0.00,N,2,800,
|
|
20220328,81000,80200,81300,80100,983297,79450267600,00,0.00,N,2,200,
|
|
20220321,80800,80900,81400,80200,1136261,91618088000,00,0.00,N,5,-700,
|
|
20220314,81500,80000,81900,79900,1595427,129423833800,00,0.00,N,2,1300,
|
|
20220307,80200,80200,80900,79700,1167940,93822099800,00,0.00,N,5,-700,
|
|
20220228,80900,79700,80900,79000,1025562,82068917500,00,0.00,N,2,1000,
|
|
20220221,79900,80000,80900,79100,1202429,96232908700,00,0.00,N,5,-900,
|
|
20220214,80800,80000,81200,79000,1350716,108025139100,00,0.00,N,2,800,
|
|
20220207,80000,78000,80100,77600,1656325,130652492800,00,0.00,N,2,1800,
|
|
20220203,78200,77700,78600,77600,594521,46419212300,00,0.00,N,2,600,
|
|
20220124,77600,79300,79400,76600,2153184,167411552800,00,0.00,N,5,-1600,
|
|
20220117,79200,78400,79400,78200,1443660,113758954300,00,0.00,N,2,500,
|
|
20220110,78700,78400,79300,78200,1484366,116971340200,00,0.00,N,2,300,
|
|
20220103,78400,79100,79400,78200,1737137,136636950100,00,0.00,N,5,-600,
|
|
20211227,79000,84200,84500,78800,3568499,291658750300,00,0.00,N,5,-5200,
|
|
20211220,84200,84500,85500,83600,2330209,197883322800,00,0.00,N,5,-600,
|
|
20211213,84800,85800,86600,82700,3311289,279744587100,00,0.00,N,5,-1200,
|
|
20211206,86000,85000,86100,84000,2198702,188132966400,00,0.00,N,2,900,
|
|
20211129,85100,82600,85200,81800,3300498,274397587800,00,0.00,N,2,1300,
|
|
20211122,83800,83700,85000,83400,2045586,172312012300,00,0.00,N,5,-200,
|
|
20211115,84000,84800,85400,83500,2527287,213514990400,00,0.00,N,5,-1000,
|
|
20211108,85000,86100,86900,84700,2740106,235118001000,00,0.00,N,5,-1100,
|
|
20211101,86100,81300,86400,81200,4731220,400446967600,00,0.00,N,2,5000,
|
|
20211025,81100,82000,83000,81100,1764906,144816459000,00,0.00,N,5,-1100,
|
|
20211018,82200,81700,82300,81300,1333147,109281347628,00,0.00,N,2,500,
|
|
20211012,81700,80800,82000,80300,1121376,90817330600,00,0.00,N,2,1000,
|
|
20211005,80700,80800,81400,80400,1554075,125511863300,00,0.00,N,5,-100,
|
|
20210927,80800,80800,81300,80300,1682753,136064082800,00,0.00,N,5,-300,
|
|
20210923,81100,80700,81300,80400,636267,51426108200,00,0.00,N,3,0,
|
|
20210913,81100,81600,82000,81000,1772547,144287945000,00,0.00,N,5,-500,
|
|
20210906,81600,81800,81900,81000,1689877,137480192106,00,0.00,N,5,-300,
|
|
20210830,81900,81200,82100,80800,1599081,130338602800,00,0.00,N,2,800,
|
|
20210823,81100,80900,81800,80500,1474680,119503286800,00,0.00,N,2,700,
|
|
20210817,80400,82000,82500,80100,1745050,142000522400,00,0.00,N,5,-1400,
|
|
20210809,81800,81700,82100,81200,2082194,169927934700,00,0.00,N,5,-400,
|
|
20210802,82200,82600,83400,82000,1879595,155111589400,00,0.00,N,5,-100,
|
|
20210726,82300,82900,83000,82300,1442128,119068166300,00,0.00,N,5,-600,
|
|
20210719,82900,83500,83700,82500,1604335,133068493000,00,0.00,N,5,-800,
|
|
20210712,83700,82600,83900,82500,1557684,129794813300,00,0.00,N,2,1500,
|