192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,73800,77000,79200,73200,80343,6129402200,00,0.00,N,5,-4500,
|
|
20250217,78300,81400,86000,77100,170462,13789799900,00,0.00,N,5,-2300,
|
|
20250210,80600,83100,86100,78400,247706,20313057400,00,0.00,N,5,-100,
|
|
20250203,80700,71600,83600,69500,241639,18856862000,00,0.00,N,2,8000,
|
|
20250131,72700,74000,74900,72500,31265,2282895900,00,0.00,N,5,-2300,
|
|
20250120,75000,71800,76900,71000,84874,6353368100,00,0.00,N,2,3200,
|
|
20250113,71800,73300,74700,71600,55801,4067543500,00,0.00,N,5,-2200,
|
|
20250106,74000,78700,80500,73700,89091,6827995200,00,0.00,N,5,-3800,
|
|
20241230,77800,77600,79100,75000,52879,4071085800,00,0.00,N,2,1300,
|
|
20241223,76500,75400,80000,73700,98761,7604071500,00,0.00,N,2,2500,
|
|
20241216,74000,69900,83500,68100,288292,22248632500,00,0.00,N,2,4800,
|
|
20241209,69200,67500,70800,63800,115829,7835629200,00,0.00,N,2,100,
|
|
20241202,69100,76600,77000,67500,209353,15091165000,00,0.00,N,5,-5700,
|
|
20241125,74800,64700,76600,63800,176571,12528063200,00,0.00,N,2,10400,
|
|
20241118,64400,65300,67100,64000,67299,4406603100,00,0.00,N,5,-1000,
|
|
20241111,65400,66300,67800,61100,132751,8454196100,00,0.00,N,5,-1000,
|
|
20241104,66400,69900,70800,64100,79771,5340594800,00,0.00,N,5,-3500,
|
|
20241028,69900,71800,74900,69300,53248,3819816600,00,0.00,N,5,-1000,
|
|
20241021,70900,72900,74800,70600,33503,2423733000,00,0.00,N,5,-2000,
|
|
20241014,72900,78500,81400,72900,69250,5359671400,00,0.00,N,5,-5600,
|
|
20241007,78500,78400,79300,76800,30267,2365246300,00,0.00,N,2,1200,
|
|
20240930,77300,74600,79000,74400,41594,3182508800,00,0.00,N,2,2300,
|
|
20240923,75000,71500,76200,70800,59728,4387498957,00,0.00,N,2,4300,
|
|
20240919,70700,70600,72100,69300,23881,1687437000,00,0.00,N,5,-100,
|
|
20240909,70800,65000,71600,64800,94771,6475354900,00,0.00,N,2,4200,
|
|
20240902,66600,71100,72600,66200,71994,4981321600,00,0.00,N,5,-3600,
|
|
20240826,70200,67900,71500,67700,40272,2798995300,00,0.00,N,2,1100,
|
|
20240819,69100,64400,71500,64400,93714,6435036700,00,0.00,N,2,4400,
|
|
20240812,64700,65200,66000,62700,97262,6215783200,00,0.00,N,5,-300,
|
|
20240805,65000,70800,72100,61500,222047,14673399300,00,0.00,N,5,-7900,
|
|
20240729,72900,73800,78400,70700,122622,9046004100,00,0.00,N,5,-1100,
|
|
20240722,74000,79500,83200,73800,84337,6549627400,00,0.00,N,5,-4500,
|
|
20240715,78500,77700,84700,77700,98008,7982955200,00,0.00,N,3,0,
|
|
20240708,78500,77400,80000,76000,63245,4941668200,00,0.00,N,2,1100,
|
|
20240701,77400,83300,83300,75200,89461,6966026500,00,0.00,N,5,-5900,
|
|
20240624,83300,76600,86400,76600,119091,9853076200,00,0.00,N,2,5700,
|
|
20240617,77600,77100,84400,74100,169207,13259389900,00,0.00,N,2,1400,
|
|
20240610,76200,77500,79800,75400,102716,7897441600,00,0.00,N,5,-1500,
|
|
20240603,77700,80500,82000,77000,87136,6909264300,00,0.00,N,5,-2800,
|
|
20240527,80500,84500,84900,78600,148142,12087674800,00,0.00,N,5,-4000,
|
|
20240520,84500,89000,89200,84100,119348,10311428800,00,0.00,N,5,-3700,
|
|
20240513,88200,88300,90000,87300,68780,6100189600,00,0.00,N,5,-100,
|
|
20240507,88300,95200,95300,87100,126044,11332460800,00,0.00,N,5,-6100,
|
|
20240429,94400,93200,97400,91400,77318,7281876900,00,0.00,N,2,1100,
|
|
20240422,93300,89700,94200,88300,69416,6329997900,00,0.00,N,2,2900,
|
|
20240415,90400,91400,93000,85500,97374,8661885700,00,0.00,N,5,-1000,
|
|
20240408,91400,92300,94400,88700,89904,8209791300,00,0.00,N,5,-600,
|
|
20240401,92000,100000,100100,90100,187316,17654362400,00,0.00,N,5,-5400,
|
|
20240325,97400,101500,101500,90700,285227,27045727700,00,0.00,N,5,-3700,
|
|
20240318,101100,97800,101700,94100,220587,21724024300,00,0.00,N,2,5300,
|
|
20240311,95800,86000,101000,84000,359633,33965205700,00,0.00,N,2,9000,
|
|
20240304,86800,93000,93200,85400,202741,17952856800,00,0.00,N,5,-5400,
|
|
20240226,92200,96000,99500,90000,149174,13938897600,00,0.00,N,5,-3400,
|
|
20240219,95600,101200,105000,94600,326791,32314574300,00,0.00,N,5,-7200,
|
|
20240213,102800,105800,110400,100800,178222,18831567700,00,0.00,N,5,-600,
|
|
20240205,103400,100300,109300,98100,182959,18817028800,00,0.00,N,2,1200,
|
|
20240129,102200,114800,118500,101600,322155,34316670900,00,0.00,N,5,-13000,
|
|
20240122,115200,124000,130500,111000,288595,34620888900,00,0.00,N,5,-3800,
|
|
20240115,119000,105700,120700,101500,232417,25865522200,00,0.00,N,2,12300,
|
|
20240108,106700,103100,110000,99500,227202,23870946600,00,0.00,N,2,8300,
|
|
20240102,98400,99900,101900,87900,167704,16116831600,00,0.00,N,5,-1300,
|
|
20231226,99700,97800,100500,94700,101198,9836010500,00,0.00,N,2,1900,
|
|
20231218,97800,113400,116000,95900,533151,54812412800,00,0.00,N,5,-13900,
|
|
20231211,111700,89500,112700,88500,587523,59628848400,00,0.00,N,2,23700,
|
|
20231204,88000,89000,89300,81200,212814,18101565250,00,0.00,N,5,-1200,
|
|
20231127,89200,85300,89600,79900,195111,16363538000,00,0.00,N,2,3900,
|
|
20231120,85300,82900,88300,81600,116176,9932087900,00,0.00,N,2,2400,
|
|
20231113,82900,89000,89000,77700,224354,18438257700,00,0.00,N,5,-5100,
|
|
20231106,88000,91000,92500,82500,248192,21963894800,00,0.00,N,5,-2800,
|
|
20231030,90800,87300,94600,83800,185568,16419575400,00,0.00,N,2,3400,
|
|
20231023,87400,77900,89300,77300,204926,17327273900,00,0.00,N,2,9200,
|
|
20231016,78200,83200,85500,75400,170467,13880954300,00,0.00,N,5,-5700,
|
|
20231010,83900,90000,91500,82500,225491,19242465200,00,0.00,N,5,-5100,
|
|
20231004,89000,77000,90100,75800,367918,30400667814,00,0.00,N,2,11200,
|
|
20230925,77800,70800,81700,70200,407128,31615785100,00,0.00,N,2,7300,
|
|
20230918,70500,71000,72400,66600,142798,9938613200,00,0.00,N,5,-500,
|
|
20230911,71000,67000,73300,64600,185749,12823847800,00,0.00,N,2,3800,
|
|
20230904,67200,69900,70800,65800,95277,6433909700,00,0.00,N,5,-3900,
|
|
20230828,71100,68700,72000,67400,139110,9703178700,00,0.00,N,2,2700,
|
|
20230821,68400,65500,71300,64800,147098,10105040900,00,0.00,N,2,3800,
|
|
20230814,64600,65900,66400,61700,124724,8008877200,00,0.00,N,5,-1400,
|
|
20230807,66000,66800,71200,65600,172840,11789051900,00,0.00,N,5,-800,
|
|
20230731,66800,67500,72000,65900,242041,16636035700,00,0.00,N,5,-600,
|
|
20230724,67400,70300,71400,64500,245223,16628749800,00,0.00,N,5,-3500,
|
|
20230717,70900,67300,82200,65400,743662,55142691600,00,0.00,N,2,3900,
|
|
20230710,67000,63000,69300,61800,162688,10668945600,00,0.00,N,2,3600,
|
|
20230703,63400,65500,67100,62300,172519,11184411900,00,0.00,N,5,-1900,
|
|
20230626,65300,71800,73800,64700,269492,18542430200,00,0.00,N,5,-5700,
|
|
20230619,71000,74000,74000,68300,271715,19246818948,00,0.00,N,5,-3000,
|
|
20230612,74000,64600,74800,62200,439285,30198115500,00,0.00,N,2,9000,
|
|
20230605,65000,64000,69000,62500,361293,23770575700,00,0.00,N,2,2500,
|
|
20230530,62500,55100,65000,54300,553151,33684110500,00,0.00,N,2,8100,
|
|
20230522,54400,52600,55300,52000,100582,5397491700,00,0.00,N,2,1800,
|
|
20230515,52600,56600,56600,52000,51551,2763576000,00,0.00,N,5,-3500,
|
|
20230508,56100,56700,60000,54900,126334,7245783300,00,0.00,N,2,300,
|
|
20230502,55800,54500,56700,54400,20426,1140199600,00,0.00,N,2,1300,
|
|
20230424,54500,55400,56400,53800,48647,2649430000,00,0.00,N,5,-900,
|
|
20230417,55400,58900,59100,54300,60508,3433120600,00,0.00,N,5,-3400,
|
|
20230410,58800,57600,59100,56200,49946,2893696000,00,0.00,N,2,1000,
|
|
20230403,57800,61500,61500,56300,104146,6080975600,00,0.00,N,5,-3600,
|
|
20230327,61400,64200,64200,58000,119245,7238357600,00,0.00,N,5,-2600,
|
|
20230320,64000,63500,66000,61500,97287,6169721500,00,0.00,N,2,500,
|
|
20230313,63500,64500,65000,61100,149731,9397151100,00,0.00,N,5,-2300,
|
|
20230306,65800,67700,69000,64400,78349,5232907600,00,0.00,N,5,-2200,
|
|
20230227,68000,68400,72400,66500,227117,15802719800,00,0.00,N,5,-1400,
|
|
20230220,69400,63300,69900,59000,241238,15463625000,00,0.00,N,2,5600,
|
|
20230213,63800,63000,67400,62200,198872,12958660100,00,0.00,N,2,800,
|
|
20230206,63000,63200,64400,61000,123298,7700864200,00,0.00,N,5,-200,
|
|
20230130,63200,64200,65200,61300,98021,6197863700,00,0.00,N,5,-500,
|
|
20230125,63700,60400,66200,60400,177734,11306450500,00,0.00,N,2,3800,
|
|
20230116,59900,61300,62700,56900,118052,6962833800,00,0.00,N,5,-1100,
|
|
20230109,61000,57200,61200,56700,162032,9611151000,00,0.00,N,2,4200,
|
|
20230102,56800,54600,57300,53500,131843,7333335900,00,0.00,N,2,2200,
|
|
20221226,54600,52600,55800,52600,50078,2732921300,00,0.00,N,2,1800,
|
|
20221219,52800,52900,54400,52500,63594,3369153400,00,0.00,N,2,100,
|
|
20221212,52700,51500,54000,51400,51886,2741384300,00,0.00,N,2,1200,
|
|
20221205,51500,52500,53000,50000,103827,5339352000,00,0.00,N,5,-900,
|
|
20221128,52400,54300,54500,50200,97095,5047436600,00,0.00,N,5,-1900,
|
|
20221121,54300,56600,57500,54200,45326,2533870600,00,0.00,N,5,-2300,
|
|
20221114,56600,52300,57900,52200,77137,4269671000,00,0.00,N,2,4200,
|
|
20221107,52400,55100,55200,52000,56678,3007768000,00,0.00,N,5,-2000,
|
|
20221031,54400,52000,55100,51400,50154,2672124600,00,0.00,N,2,2500,
|
|
20221024,51900,52100,53100,51000,58398,3039266700,00,0.00,N,5,-200,
|
|
20221017,52100,58600,59300,47000,618454,31714133500,00,0.00,N,2,2150,
|
|
20221011,49950,50200,50400,49000,19014,944507150,00,0.00,N,5,-250,
|
|
20221004,50200,50300,51200,49900,16691,840424100,00,0.00,N,5,-100,
|
|
20220926,50300,51000,51000,48400,61726,3050296800,00,0.00,N,5,-800,
|
|
20220919,51100,50700,52000,49000,25654,1285073250,00,0.00,N,2,900,
|
|
20220913,50200,51700,52400,50000,20197,1029342700,00,0.00,N,5,-1500,
|
|
20220905,51700,52200,52800,50100,44430,2286086220,00,0.00,N,5,-800,
|
|
20220829,52500,52600,53500,51600,34445,1797300200,00,0.00,N,5,-1200,
|
|
20220822,53700,53500,54100,51700,49660,2606630600,00,0.00,N,5,-300,
|
|
20220816,54000,58300,58800,53900,40896,2313049300,00,0.00,N,5,-3900,
|
|
20220808,57900,55200,58600,54600,158651,9005842600,00,0.00,N,2,3500,
|
|
20220801,54400,52000,55000,51000,64290,3427969900,00,0.00,N,2,2400,
|
|
20220725,52000,49700,52000,49350,13220,673471350,00,0.00,N,2,2050,
|
|
20220718,49950,50100,50700,49050,20584,1027904050,00,0.00,N,2,400,
|
|
20220711,49550,50000,50400,48800,15674,779329750,00,0.00,N,5,-450,
|
|
20220704,50000,47500,50600,46500,38865,1908714750,00,0.00,N,2,2600,
|
|
20220627,47400,47450,47950,46000,26925,1264820500,00,0.00,N,2,450,
|
|
20220620,46950,48150,48950,44950,44304,2069661250,00,0.00,N,5,-300,
|
|
20220613,47250,49900,49900,46300,72797,3487609350,00,0.00,N,5,-2750,
|
|
20220607,50000,53200,53400,49950,47187,2408181900,00,0.00,N,5,-3200,
|
|
20220530,53200,54400,54700,53000,26169,1406549400,00,0.00,N,5,-700,
|
|
20220523,53900,54300,54400,52000,29256,1555206900,00,0.00,N,5,-600,
|
|
20220516,54500,53500,54900,52500,38126,2057245200,00,0.00,N,2,1000,
|
|
20220509,53500,56000,56000,52600,84145,4573334200,00,0.00,N,5,-2600,
|
|
20220502,56100,53400,56500,52500,53399,2950023700,00,0.00,N,2,2600,
|
|
20220425,53500,52000,54100,50600,47291,2484980900,00,0.00,N,2,600,
|
|
20220418,52900,54300,54800,52000,49407,2642128000,00,0.00,N,5,-1900,
|
|
20220411,54800,55400,55900,53900,36245,1975625600,00,0.00,N,5,-600,
|
|
20220404,55400,55500,57400,54700,52785,2955301100,00,0.00,N,5,-100,
|
|
20220328,55500,56200,56600,54400,50571,2790895000,00,0.00,N,5,-700,
|
|
20220321,56200,56200,57200,54800,36420,2047366100,00,0.00,N,2,400,
|
|
20220314,55800,54800,57100,52800,58129,3199391700,00,0.00,N,2,1000,
|
|
20220307,54800,55900,56900,54700,42243,2341956600,00,0.00,N,5,-1700,
|
|
20220228,56500,59700,59700,55500,68374,3913281000,00,0.00,N,5,-2700,
|
|
20220221,59200,56100,60800,54900,175770,10406114600,00,0.00,N,2,3100,
|
|
20220214,56100,54800,56300,53700,38704,2129943000,00,0.00,N,2,800,
|
|
20220207,55300,55400,56900,54000,49685,2764285300,00,0.00,N,5,-300,
|
|
20220203,55600,55200,55900,53800,25759,1415553200,00,0.00,N,2,1000,
|
|
20220124,54600,54000,56200,52100,115979,6282558900,00,0.00,N,5,-100,
|
|
20220117,54700,56500,57400,53100,88096,4871470000,00,0.00,N,5,-2300,
|
|
20220110,57000,54100,58400,54100,141579,7965733400,00,0.00,N,2,2700,
|
|
20220103,54300,50300,55300,49500,166211,8844843100,00,0.00,N,2,4350,
|
|
20211227,49950,50700,50800,49550,37322,1871574500,00,0.00,N,5,-250,
|
|
20211220,50200,49650,50900,48700,74544,3690984500,00,0.00,N,2,300,
|
|
20211213,49900,50000,52100,49300,68493,3434366900,00,0.00,N,5,-100,
|
|
20211206,50000,50300,51600,48700,95255,4751769200,00,0.00,N,5,-800,
|
|
20211129,50800,53600,57300,49950,172239,9141793400,00,0.00,N,5,-4200,
|
|
20211122,55000,56400,60400,54700,156642,8979509000,00,0.00,N,5,-2800,
|
|
20211115,57800,54300,60000,53500,236456,13612497900,00,0.00,N,2,3500,
|
|
20211108,54300,51800,59400,51100,470354,25995049800,00,0.00,N,2,2800,
|
|
20211101,51500,47450,51800,44650,177506,8560277300,00,0.00,N,2,3700,
|
|
20211025,47800,45000,48650,43700,184963,8589689950,00,0.00,N,2,2800,
|
|
20211018,45000,42450,45200,41600,133350,5820060150,00,0.00,N,2,2800,
|
|
20211012,42200,41200,42300,40500,84759,3510028950,00,0.00,N,2,950,
|
|
20211005,41250,43300,43300,40750,105912,4428128900,00,0.00,N,5,-2100,
|
|
20210927,43350,47450,47750,43000,123717,5623232800,00,0.00,N,5,-4100,
|
|
20210923,47450,48850,49000,47000,73315,3507457150,00,0.00,N,5,-1900,
|
|
20210913,49350,50000,50700,48800,78078,3852152700,00,0.00,N,5,-650,
|
|
20210906,50000,51600,53300,49400,151793,7760003750,00,0.00,N,5,-1600,
|
|
20210830,51600,52200,53200,51000,98143,5074280500,00,0.00,N,5,-200,
|
|
20210823,51800,51500,53500,50800,87845,4548020700,00,0.00,N,2,300,
|
|
20210817,51500,57500,57500,50900,107941,5757649700,00,0.00,N,5,-5600,
|
|
20210809,57100,63800,63800,56600,153009,9061275600,00,0.00,N,5,-6400,
|
|
20210802,63500,63200,64200,61300,76632,4800072160,00,0.00,N,2,200,
|
|
20210726,63300,64600,64600,62700,53112,3376186900,00,0.00,N,5,-1300,
|
|
20210719,64600,66700,67500,63900,76532,4972909000,00,0.00,N,5,-2200,
|
|
20210712,66800,65300,69000,65300,64975,4377570200,00,0.00,N,2,1500,
|