192 lines
14 KiB
CSV
192 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,67200,71500,72100,67100,191013,13277585900,00,0.00,N,5,-4300,
|
|
20250217,71500,73400,75700,70500,268689,19700819500,00,0.00,N,5,-1400,
|
|
20250210,72900,71300,73500,70400,214273,15411236900,00,0.00,N,2,1800,
|
|
20250203,71100,68700,73000,67400,294412,20722811900,00,0.00,N,2,1500,
|
|
20250131,69600,70100,71200,69300,59963,4207875200,00,0.00,N,2,100,
|
|
20250120,69500,67300,69900,64800,194791,13113699200,00,0.00,N,2,2300,
|
|
20250113,67200,68100,68600,64500,189392,12547517900,00,0.00,N,5,-1000,
|
|
20250106,68200,67900,70700,66600,307722,21167288600,00,0.00,N,2,200,
|
|
20241230,68000,60300,68300,59900,226655,14704292200,00,0.00,N,2,7700,
|
|
20241223,60300,61000,63200,60000,108747,6696256500,00,0.00,N,5,-600,
|
|
20241216,60900,63300,63700,60200,161491,10042775000,00,0.00,N,5,-1700,
|
|
20241209,62600,56200,63000,55000,306805,18500963300,00,0.00,N,2,4700,
|
|
20241202,57900,59300,61400,57200,260639,15439526800,00,0.00,N,5,-1400,
|
|
20241125,59300,56900,60500,56500,256209,15023520200,00,0.00,N,2,3300,
|
|
20241118,56000,55300,59100,54800,317856,18231840500,00,0.00,N,2,300,
|
|
20241111,55700,62700,63000,54000,438670,25427595900,00,0.00,N,5,-7100,
|
|
20241104,62800,69000,72900,62200,473016,31711126800,00,0.00,N,5,-6200,
|
|
20241028,69000,75400,79400,68200,352322,25828689600,00,0.00,N,5,-6100,
|
|
20241021,75100,77000,81400,74500,214392,16539990100,00,0.00,N,5,-1900,
|
|
20241014,77000,78900,82300,76300,186998,14752656800,00,0.00,N,5,-1900,
|
|
20241007,78900,80500,83400,77700,268884,21709626200,00,0.00,N,5,-1600,
|
|
20240930,80500,85200,85200,79300,123411,10051723800,00,0.00,N,5,-3800,
|
|
20240923,84300,77600,85800,76100,448843,36719273200,00,0.00,N,2,6700,
|
|
20240919,77600,75700,80200,74600,202419,15697638500,00,0.00,N,2,2300,
|
|
20240909,75300,69100,75400,68500,279046,20096247800,00,0.00,N,2,4600,
|
|
20240902,70700,80000,80000,70300,440908,33026700200,00,0.00,N,5,-9200,
|
|
20240826,79900,84000,84500,79100,228388,18447483300,00,0.00,N,5,-3700,
|
|
20240819,83600,87000,87300,81500,269915,22873503700,00,0.00,N,5,-3700,
|
|
20240812,87300,85200,89000,84700,207076,18093543800,00,0.00,N,2,3000,
|
|
20240805,84300,89500,89600,77700,466972,39685014600,00,0.00,N,5,-6200,
|
|
20240729,90500,95300,97300,90400,257858,24076948700,00,0.00,N,5,-4300,
|
|
20240722,94800,100000,100200,94000,326337,31561122100,00,0.00,N,5,-5500,
|
|
20240715,100300,105000,108400,99300,352064,36423494400,00,0.00,N,5,-5500,
|
|
20240708,105800,109400,112400,103100,498840,52941611800,00,0.00,N,5,-3500,
|
|
20240701,109300,119000,120900,107900,426066,47498301900,00,0.00,N,5,-9000,
|
|
20240624,118300,120500,122300,115300,454010,53770029000,00,0.00,N,5,-1600,
|
|
20240617,119900,110200,120000,107100,619757,70114032300,00,0.00,N,2,10000,
|
|
20240610,109900,114200,114400,107000,408823,44863334800,00,0.00,N,5,-4600,
|
|
20240603,114500,112500,116700,107700,417801,46876809300,00,0.00,N,2,2300,
|
|
20240527,112200,115100,122000,110500,308637,35591049400,00,0.00,N,5,-1400,
|
|
20240520,113600,120800,121600,113300,283863,33433934600,00,0.00,N,5,-7400,
|
|
20240513,121000,120300,126700,120200,316532,39019566200,00,0.00,N,2,700,
|
|
20240507,120300,129900,131900,120300,539745,67802936300,00,0.00,N,5,-8800,
|
|
20240429,129100,131200,134600,128900,168129,21942885100,00,0.00,N,5,-800,
|
|
20240422,129900,136900,140400,128800,378147,50862270600,00,0.00,N,5,-3500,
|
|
20240415,133400,129900,133800,126100,273209,35616140800,00,0.00,N,2,2300,
|
|
20240408,131100,129000,133500,124600,198998,25566025600,00,0.00,N,2,1600,
|
|
20240401,129500,137300,144000,128900,419275,57156322900,00,0.00,N,5,-6400,
|
|
20240325,135900,132500,140000,130000,263413,35562993700,00,0.00,N,2,3900,
|
|
20240318,132000,134300,138800,129300,314605,41921636500,00,0.00,N,5,-3700,
|
|
20240311,135700,141100,141100,131800,409169,55640582600,00,0.00,N,5,-5800,
|
|
20240304,141500,142700,148500,137500,674298,96224181700,00,0.00,N,5,-2700,
|
|
20240226,144200,121200,147400,118000,1171274,158747794900,00,0.00,N,2,23700,
|
|
20240219,120500,117600,121700,110500,425540,49200103700,00,0.00,N,2,2800,
|
|
20240213,117700,108400,118400,103000,360119,39901926600,00,0.00,N,2,8700,
|
|
20240205,109000,112500,112900,107900,230783,25446708100,00,0.00,N,5,-4000,
|
|
20240129,113000,111300,121000,110100,380342,43666106500,00,0.00,N,2,2500,
|
|
20240122,110500,124000,126300,110100,321442,37615718100,00,0.00,N,5,-12100,
|
|
20240115,122600,133000,133300,121800,253026,31897044100,00,0.00,N,5,-10000,
|
|
20240108,132600,137200,137400,130200,286550,38257814600,00,0.00,N,5,-4600,
|
|
20240102,137200,137100,145300,134800,491818,69430812000,00,0.00,N,2,6200,
|
|
20231226,131000,131600,132500,127600,108251,14012146000,00,0.00,N,5,-400,
|
|
20231218,131400,120200,138800,119700,518943,68214964100,00,0.00,N,2,11900,
|
|
20231211,119500,119800,126500,119300,501419,61238126600,00,0.00,N,5,-700,
|
|
20231204,120200,125800,125800,117900,253567,30753170000,00,0.00,N,5,-5300,
|
|
20231127,125500,127500,133200,123500,364388,46471312300,00,0.00,N,5,-2500,
|
|
20231120,128000,125500,128900,118600,386031,47872191100,00,0.00,N,2,2500,
|
|
20231113,125500,124400,129000,118900,395172,49447603400,00,0.00,N,2,3600,
|
|
20231106,121900,114500,124200,111500,465247,54923145800,00,0.00,N,2,8400,
|
|
20231030,113500,116700,118100,108700,421443,47902964000,00,0.00,N,5,-1700,
|
|
20231023,115200,95000,116500,95000,492906,53225993100,00,0.00,N,2,19100,
|
|
20231016,96100,102700,103800,93100,224532,22163023900,00,0.00,N,5,-7900,
|
|
20231010,104000,101900,106800,97100,223253,22833938900,00,0.00,N,2,2100,
|
|
20231004,101900,105600,106900,100000,151489,15662664200,00,0.00,N,5,-5000,
|
|
20230925,106900,105400,108100,104500,147089,15634498300,00,0.00,N,2,400,
|
|
20230918,106500,114000,115500,105200,221311,24465863700,00,0.00,N,5,-6400,
|
|
20230911,112900,123500,123500,104900,521589,57765925900,00,0.00,N,5,-9100,
|
|
20230904,122000,122600,126300,119200,273575,33457435200,00,0.00,N,5,-300,
|
|
20230828,122300,117700,124500,116200,253419,30794954800,00,0.00,N,2,4600,
|
|
20230821,117700,118200,123900,117000,282318,33884038000,00,0.00,N,5,-2400,
|
|
20230814,120100,141300,142300,118000,578282,72701972900,00,0.00,N,5,-21300,
|
|
20230807,141400,139100,149600,133000,465302,66089603000,00,0.00,N,2,2000,
|
|
20230731,139400,147000,149900,138700,341073,49017499100,00,0.00,N,5,-5600,
|
|
20230724,145000,146800,149000,136700,493991,70556391400,00,0.00,N,3,0,
|
|
20230717,145000,144600,148100,131700,651944,91113753600,00,0.00,N,2,400,
|
|
20230710,144600,150900,154000,142900,336258,49448982500,00,0.00,N,5,-6900,
|
|
20230703,151500,150300,159400,147100,471379,71715329100,00,0.00,N,2,6500,
|
|
20230626,145000,154400,157000,142800,457006,67794771200,00,0.00,N,5,-11900,
|
|
20230619,156900,166400,169200,156400,489595,79366019100,00,0.00,N,5,-9500,
|
|
20230612,166400,173700,177300,161500,529999,89613195600,00,0.00,N,5,-7800,
|
|
20230605,174200,175600,178300,166400,333583,57583509200,00,0.00,N,5,-1300,
|
|
20230530,175500,161000,185000,156500,472843,80513389900,00,0.00,N,2,15800,
|
|
20230522,159700,168300,169900,155100,290389,47127798700,00,0.00,N,5,-8300,
|
|
20230515,168000,146800,170000,144100,548257,87847975500,00,0.00,N,2,21200,
|
|
20230508,146800,160000,160000,143300,484384,73003786600,00,0.00,N,5,-10000,
|
|
20230502,156800,147500,162600,147300,341976,53160760800,00,0.00,N,2,12900,
|
|
20230424,143900,144300,148800,138400,276207,39734534500,00,0.00,N,5,-600,
|
|
20230417,144500,146000,162700,141900,696372,104242230500,00,0.00,N,5,-2500,
|
|
20230410,147000,142400,157700,142000,483419,72387012200,00,0.00,N,2,4700,
|
|
20230403,142300,143800,148400,135000,552391,78472395400,00,0.00,N,2,2600,
|
|
20230327,139700,117200,144100,113500,716748,93443958100,00,0.00,N,2,22200,
|
|
20230320,117500,120000,126000,113100,357592,42684285100,00,0.00,N,5,-3600,
|
|
20230313,121100,115300,122500,111100,299609,35141076500,00,0.00,N,2,3900,
|
|
20230306,117200,125100,127900,117100,340280,41851504100,00,0.00,N,5,-9300,
|
|
20230227,126500,115600,132800,114900,478420,60000777000,00,0.00,N,2,9300,
|
|
20230220,117200,128000,131400,115700,404704,49191053400,00,0.00,N,5,-10800,
|
|
20230213,128000,123800,135000,123700,363097,46906788300,00,0.00,N,2,2900,
|
|
20230206,125100,121200,126700,116300,374302,45529250300,00,0.00,N,2,2500,
|
|
20230130,122600,113000,123800,110900,576997,67122612900,00,0.00,N,2,8900,
|
|
20230125,113700,116500,121800,106700,627527,71581530100,00,0.00,N,2,3200,
|
|
20230116,110500,94500,111500,94100,794958,83134700543,00,0.00,N,2,15200,
|
|
20230109,95300,89000,97900,85000,621242,56827097200,00,0.00,N,2,7500,
|
|
20230102,87800,100000,102000,83000,744731,68259978400,00,0.00,N,5,-12200,
|
|
20221226,100000,93100,101500,92700,552150,53731748300,00,0.00,N,2,7100,
|
|
20221219,92900,90500,94500,87600,390386,35629545800,00,0.00,N,2,2000,
|
|
20221212,90900,90600,92800,86100,241992,21533816000,00,0.00,N,5,-600,
|
|
20221205,91500,89600,91500,84300,259731,23021094400,00,0.00,N,2,2600,
|
|
20221128,88900,82200,91500,80000,388067,33727331500,00,0.00,N,2,6900,
|
|
20221121,82000,84700,84900,78100,274695,22361135100,00,0.00,N,5,-3100,
|
|
20221114,85100,80600,86000,77900,473193,38655499200,00,0.00,N,2,4300,
|
|
20221107,80800,71000,81800,70200,712369,54956613300,00,0.00,N,2,10600,
|
|
20221031,70200,77300,77700,68100,549803,39973710500,00,0.00,N,5,-6300,
|
|
20221024,76500,81500,82000,75100,356582,27771486100,00,0.00,N,5,-3200,
|
|
20221017,79700,82500,87800,79400,253134,21229319000,00,0.00,N,5,-3700,
|
|
20221011,83400,82900,85300,80700,227744,18765736100,00,0.00,N,5,-1400,
|
|
20221004,84800,84300,90900,83100,249269,21655348400,00,0.00,N,2,1300,
|
|
20220926,83500,89400,90400,81300,376567,32245106400,00,0.00,N,5,-7900,
|
|
20220919,91400,96500,98400,90400,381822,36058377200,00,0.00,N,5,-5400,
|
|
20220913,96800,91600,98700,89900,833040,78879350800,00,0.00,N,2,7600,
|
|
20220905,89200,88800,91100,84900,514538,45500197900,00,0.00,N,2,500,
|
|
20220829,88700,79000,89900,77400,1228063,104591704100,00,0.00,N,2,6200,
|
|
20220822,82500,87900,89300,80100,1049175,87572748600,00,0.00,N,5,-6100,
|
|
20220816,88600,99100,100500,88400,599464,56165421600,00,0.00,N,5,-10500,
|
|
20220808,99100,85800,107000,83800,1637935,160918269600,00,0.00,N,2,13300,
|
|
20220801,85800,85500,87800,83800,234369,20122499000,00,0.00,N,2,400,
|
|
20220725,85400,77600,86500,76400,431850,35784135100,00,0.00,N,2,8200,
|
|
20220718,77200,78900,79700,75500,306190,23743538600,00,0.00,N,5,-1200,
|
|
20220711,78400,83500,84100,72200,1017572,76417887100,00,0.00,N,5,-5800,
|
|
20220704,84200,86000,89900,81700,530273,44976909900,00,0.00,N,5,-2500,
|
|
20220627,86700,81200,88800,80400,624804,53609873500,00,0.00,N,2,6600,
|
|
20220620,80100,78100,83400,75600,787363,62847284600,00,0.00,N,2,2500,
|
|
20220613,77600,77000,79800,73400,424285,32560652700,00,0.00,N,5,-1000,
|
|
20220607,78600,77400,81000,75400,361831,28467137100,00,0.00,N,2,800,
|
|
20220530,77800,73600,81200,73600,515200,40174327200,00,0.00,N,2,4800,
|
|
20220523,73000,73600,75700,72000,455819,33668616800,00,0.00,N,5,-400,
|
|
20220516,73400,71900,74200,69200,442413,31549649400,00,0.00,N,2,3200,
|
|
20220509,70200,68500,71600,63300,663983,44875627500,00,0.00,N,2,1400,
|
|
20220502,68800,67500,73100,67500,350683,24767933300,00,0.00,N,2,500,
|
|
20220425,68300,74200,74900,65100,713975,48997206100,00,0.00,N,5,-7000,
|
|
20220418,75300,75500,78100,72700,362555,27325350100,00,0.00,N,5,-100,
|
|
20220411,75400,77000,79900,74800,584791,45240524700,00,0.00,N,5,-1800,
|
|
20220404,77200,74200,77200,70500,574415,42432021800,00,0.00,N,2,2800,
|
|
20220328,74400,75200,75300,69600,557344,40382393000,00,0.00,N,5,-1400,
|
|
20220321,75800,73400,76400,70600,507777,37326684400,00,0.00,N,2,1700,
|
|
20220314,74100,70700,75600,66000,989673,70303948100,00,0.00,N,2,3400,
|
|
20220307,70700,74800,76700,70000,844128,61314064200,00,0.00,N,5,-4900,
|
|
20220228,75600,56700,78600,56100,2776569,201824931900,00,0.00,N,2,18500,
|
|
20220221,57100,56600,57800,54800,250738,14088846000,00,0.00,N,5,-300,
|
|
20220214,57400,54200,59600,53200,472782,26779841700,00,0.00,N,2,1400,
|
|
20220207,56000,57300,58700,55000,361860,20486224300,00,0.00,N,5,-700,
|
|
20220203,56700,57000,57600,55700,168076,9501344900,00,0.00,N,2,1000,
|
|
20220124,55700,58300,59200,52700,459611,25465960800,00,0.00,N,5,-3500,
|
|
20220117,59200,60600,62700,57400,813365,48549312000,00,0.00,N,5,-1400,
|
|
20220110,60600,69200,72900,59800,1194791,79007630900,00,0.00,N,5,-9200,
|
|
20220103,69800,75300,81500,69200,1963481,146559368000,00,0.00,N,3,0,
|
|
20211227,69800,66900,71200,66800,232554,16085649600,00,0.00,N,2,3200,
|
|
20211220,66600,70100,70200,61300,301317,20196075900,00,0.00,N,5,-3600,
|
|
20211213,70200,66000,70400,62600,483662,32727927900,00,0.00,N,2,3700,
|
|
20211206,66500,63100,67500,62100,552424,35992810100,00,0.00,N,2,3400,
|
|
20211129,63100,53900,63200,52100,457947,26617511000,00,0.00,N,2,7000,
|
|
20211122,56100,60100,61900,55400,235789,13785789200,00,0.00,N,5,-3400,
|
|
20211115,59500,60200,61900,58900,286988,17230304900,00,0.00,N,2,1000,
|
|
20211108,58500,60500,61800,56900,411710,24339472500,00,0.00,N,5,-2900,
|
|
20211101,61400,69100,69300,60300,351828,22560538600,00,0.00,N,5,-7700,
|
|
20211025,69100,72200,74000,69100,187444,13328203000,00,0.00,N,5,-2700,
|
|
20211018,71800,75800,78300,71000,282656,20935321300,00,0.00,N,5,-700,
|
|
20211012,72500,69900,73300,68800,149870,10613990500,00,0.00,N,2,2800,
|
|
20211005,69700,72900,74000,68700,274211,19467177200,00,0.00,N,5,-4800,
|
|
20210927,74500,82000,83000,72700,221984,17343609300,00,0.00,N,5,-8200,
|
|
20210923,82700,82100,84500,81000,120381,9947410600,00,0.00,N,5,-400,
|
|
20210913,83100,88400,88400,79200,434912,36079291700,00,0.00,N,5,-5900,
|
|
20210906,89000,88400,91500,85600,339049,30137985600,00,0.00,N,2,1100,
|
|
20210830,87900,86000,92400,84500,464501,40783220900,00,0.00,N,2,2000,
|
|
20210823,85900,84700,88700,82600,396223,34139167000,00,0.00,N,2,2500,
|
|
20210817,83400,87200,88900,82300,577255,49370400500,00,0.00,N,5,-4600,
|
|
20210809,88000,73900,91000,72100,1650134,136053613000,00,0.00,N,2,14100,
|
|
20210802,73900,72100,76300,70900,394509,29100509000,00,0.00,N,2,1700,
|
|
20210726,72200,70400,75000,69500,769950,55684811100,00,0.00,N,2,3700,
|
|
20210719,68500,64500,69200,63300,627183,41783889200,00,0.00,N,2,3800,
|
|
20210712,64700,61400,66000,61100,342145,21943598700,00,0.00,N,2,3600,
|