192 lines
14 KiB
CSV
192 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,114000,114000,119100,112500,1191748,138315991400,00,0.00,N,5,-1100,
|
|
20250217,115100,125900,129000,114700,1925758,231792116400,00,0.00,N,5,-10500,
|
|
20250210,125600,128300,129800,121700,2149172,269601210800,00,0.00,N,5,-2300,
|
|
20250203,127900,106400,128400,101900,3653185,440009063600,00,0.00,N,2,18800,
|
|
20250131,109100,111000,111400,107600,162112,17621371400,00,0.00,N,5,-100,
|
|
20250120,109200,110000,112600,107200,880490,96303861900,00,0.00,N,5,-500,
|
|
20250113,109700,113600,116700,108500,1128131,126629133800,00,0.00,N,5,-5400,
|
|
20250106,115100,110200,118700,105900,1515219,173811207100,00,0.00,N,2,5900,
|
|
20241230,109200,103000,112900,102900,939070,102940902400,00,0.00,N,2,5400,
|
|
20241223,103800,102500,106400,102500,596274,62193531000,00,0.00,N,2,1700,
|
|
20241216,102100,106700,107600,99700,963233,100728317500,00,0.00,N,5,-3800,
|
|
20241209,105900,99200,107700,96800,1516185,155139608100,00,0.00,N,2,4100,
|
|
20241202,101800,104500,107000,99100,1342266,138338735400,00,0.00,N,5,-1600,
|
|
20241125,103400,96500,106800,95400,1531635,155004850400,00,0.00,N,2,8000,
|
|
20241118,95400,102600,103300,94300,1419563,139460505700,00,0.00,N,5,-7900,
|
|
20241111,103300,114000,115400,101100,1566297,168711932900,00,0.00,N,5,-8700,
|
|
20241104,112000,113800,124000,111700,1928362,226575512200,00,0.00,N,5,-2400,
|
|
20241028,114400,119300,123600,113900,1345600,159606053800,00,0.00,N,5,-4200,
|
|
20241021,118600,124000,126000,116500,1566680,190116629600,00,0.00,N,5,-4600,
|
|
20241014,123200,120000,130000,117200,3935326,488559054900,00,0.00,N,2,5400,
|
|
20241007,117800,107500,118000,105500,1732962,193307056700,00,0.00,N,2,9500,
|
|
20240930,108300,103400,108700,101900,746358,78635533200,00,0.00,N,2,4900,
|
|
20240923,103400,111400,113000,103200,1694116,183925360000,00,0.00,N,5,-5400,
|
|
20240919,108800,106600,111000,103700,1336376,143118446700,00,0.00,N,2,4500,
|
|
20240909,104300,102400,107000,98000,1758308,179459569300,00,0.00,N,2,200,
|
|
20240902,104100,116600,116600,100200,1714135,184450268600,00,0.00,N,5,-10900,
|
|
20240826,115000,110000,119500,106000,3122975,354297458300,00,0.00,N,2,6200,
|
|
20240819,108800,108200,110800,101500,1948949,207464300500,00,0.00,N,2,3200,
|
|
20240812,105600,94200,106500,93000,2222085,222221592200,00,0.00,N,2,13300,
|
|
20240805,92300,85000,93400,72600,1599288,139816906600,00,0.00,N,2,6200,
|
|
20240729,86100,84100,88400,83800,546792,47206555600,00,0.00,N,2,2400,
|
|
20240722,83700,86000,87100,82800,316905,26892612300,00,0.00,N,5,-2700,
|
|
20240715,86400,83800,87500,80500,733384,62358352000,00,0.00,N,2,3400,
|
|
20240708,83000,80100,83800,78700,503685,40694048600,00,0.00,N,2,4000,
|
|
20240701,79000,77300,79800,76300,376517,29436653900,00,0.00,N,2,1500,
|
|
20240624,77500,76000,79000,74900,415491,31955681400,00,0.00,N,2,1500,
|
|
20240617,76000,78100,78900,75500,478652,36890265000,00,0.00,N,5,-2300,
|
|
20240610,78300,85100,85100,78200,703747,56755231800,00,0.00,N,5,-7900,
|
|
20240603,86200,85300,88300,84400,279209,24054410500,00,0.00,N,2,800,
|
|
20240527,85400,84100,85500,81700,528345,44229100500,00,0.00,N,2,1900,
|
|
20240520,83500,90000,90100,83100,356982,30766755300,00,0.00,N,5,-6100,
|
|
20240513,89600,89800,90500,87300,243028,21641736100,00,0.00,N,5,-200,
|
|
20240507,89800,88100,92000,87500,386153,34555212000,00,0.00,N,2,3200,
|
|
20240429,86600,84000,90500,83800,401863,35212480100,00,0.00,N,2,3100,
|
|
20240422,83500,84700,86100,82600,312583,26293651700,00,0.00,N,2,800,
|
|
20240415,82700,85500,86000,80700,525544,43535982500,00,0.00,N,5,-4000,
|
|
20240408,86700,88400,89700,85700,366567,32045041300,00,0.00,N,5,-1700,
|
|
20240401,88400,93000,93300,87800,509439,45739967600,00,0.00,N,5,-3300,
|
|
20240325,91700,95300,98700,91400,633582,59709605800,00,0.00,N,5,-2900,
|
|
20240318,94600,94000,96400,92300,472137,44611589900,00,0.00,N,2,700,
|
|
20240311,93900,94100,96700,92000,699242,66260336300,00,0.00,N,3,0,
|
|
20240304,93900,96800,96800,90000,576038,53035870900,00,0.00,N,5,-3000,
|
|
20240226,96900,93600,97900,91700,1296529,124034668500,00,0.00,N,2,4300,
|
|
20240219,92600,86000,94000,85000,857164,77397301500,00,0.00,N,2,7200,
|
|
20240213,85400,86300,87400,84700,378467,32460701600,00,0.00,N,3,0,
|
|
20240205,85400,91500,92000,84400,700442,61096715200,00,0.00,N,5,-7000,
|
|
20240129,92400,88900,94900,88500,901173,83079795100,00,0.00,N,2,4400,
|
|
20240122,88000,89400,92700,87600,480207,43215487700,00,0.00,N,5,-600,
|
|
20240115,88600,95700,96400,86600,658179,59720420100,00,0.00,N,5,-7300,
|
|
20240108,95900,97500,98400,94600,649948,62823982800,00,0.00,N,5,-1300,
|
|
20240102,97200,100600,104800,94600,1249614,124706393900,00,0.00,N,5,-3200,
|
|
20231226,100400,94400,100600,94000,826918,81194887500,00,0.00,N,2,6900,
|
|
20231218,93500,91300,93600,89600,537742,49527130900,00,0.00,N,2,1700,
|
|
20231211,91800,90500,92200,88200,479095,43274774900,00,0.00,N,2,1600,
|
|
20231204,90200,85300,94000,84500,715028,64288529600,00,0.00,N,2,4900,
|
|
20231127,85300,86800,88200,84000,490318,42212856300,00,0.00,N,5,-1500,
|
|
20231120,86800,86300,91000,85400,444977,39396930800,00,0.00,N,2,1100,
|
|
20231113,85700,88400,88500,85000,364949,31695454300,00,0.00,N,5,-1900,
|
|
20231106,87600,78700,89500,78500,944338,80335928600,00,0.00,N,2,10300,
|
|
20231030,77300,74400,78200,74300,467975,35659337800,00,0.00,N,2,2500,
|
|
20231023,74800,75500,78000,73500,508360,38529107800,00,0.00,N,5,-700,
|
|
20231016,75500,80000,81600,74200,818440,63801107800,00,0.00,N,5,-5500,
|
|
20231010,81000,85400,85500,80000,615548,50669954000,00,0.00,N,5,-2900,
|
|
20231004,83900,86200,86900,79700,400090,32870616700,00,0.00,N,5,-2300,
|
|
20230925,86200,86000,88000,83200,277343,23706568500,00,0.00,N,5,-100,
|
|
20230918,86300,90600,93000,86100,578091,51405053200,00,0.00,N,5,-5000,
|
|
20230911,91300,81900,95500,81700,1838776,165983573300,00,0.00,N,2,9400,
|
|
20230904,81900,81300,82900,79500,656286,53422385000,00,0.00,N,5,-200,
|
|
20230828,82100,85700,88200,81900,860919,73157398300,00,0.00,N,5,-2600,
|
|
20230821,84700,87300,89700,83700,830256,71748367000,00,0.00,N,5,-1800,
|
|
20230814,86500,94600,97500,86000,1148513,104724567300,00,0.00,N,5,-8200,
|
|
20230807,94700,95700,103000,90400,2476012,239046082800,00,0.00,N,5,-1600,
|
|
20230731,96300,81700,97000,80500,2619482,240682192100,00,0.00,N,2,14600,
|
|
20230724,81700,85700,86700,79500,940227,78069292700,00,0.00,N,5,-3700,
|
|
20230717,85400,77600,87000,74700,1070284,88397912100,00,0.00,N,2,8900,
|
|
20230710,76500,74500,77800,72700,689505,51572780500,00,0.00,N,2,1100,
|
|
20230703,75400,82700,84200,74700,820313,65076375600,00,0.00,N,5,-5500,
|
|
20230626,80900,84400,84900,80300,596600,49054491900,00,0.00,N,5,-3600,
|
|
20230619,84500,85900,87300,82600,829586,70714250000,00,0.00,N,5,-1300,
|
|
20230612,85800,73900,86500,73900,1665841,136448935400,00,0.00,N,2,11900,
|
|
20230605,73900,75300,76900,72800,413196,30713531300,00,0.00,N,5,-1400,
|
|
20230530,75300,72500,75600,72100,618958,45725945200,00,0.00,N,2,3000,
|
|
20230522,72300,71100,73800,70900,470400,34001485000,00,0.00,N,2,1200,
|
|
20230515,71100,71600,72200,69200,425414,29977012800,00,0.00,N,5,-800,
|
|
20230508,71900,72100,74400,69500,651842,46500394800,00,0.00,N,5,-1000,
|
|
20230502,72900,69000,72900,67200,377677,26461535400,00,0.00,N,2,3900,
|
|
20230424,69000,69300,71600,66900,596763,41382502700,00,0.00,N,5,-300,
|
|
20230417,69300,76000,76100,69100,664622,47715036500,00,0.00,N,5,-6700,
|
|
20230410,76000,62300,77000,61500,1477551,105381507800,00,0.00,N,2,13400,
|
|
20230403,62600,63300,65200,61400,557222,35271380600,00,0.00,N,5,-700,
|
|
20230327,63300,61200,63600,60300,567795,35233956800,00,0.00,N,2,2200,
|
|
20230320,61100,62800,63900,60300,317044,19453607400,00,0.00,N,5,-900,
|
|
20230313,62000,62100,62600,57600,537973,32545579600,00,0.00,N,5,-400,
|
|
20230306,62400,66000,66600,61200,550746,35062625800,00,0.00,N,5,-3500,
|
|
20230227,65900,64600,66900,64200,394049,25859867500,00,0.00,N,2,400,
|
|
20230220,65500,66400,68300,65200,354134,23600151200,00,0.00,N,5,-800,
|
|
20230213,66300,68700,69300,66000,464057,31303210900,00,0.00,N,5,-3100,
|
|
20230206,69400,71700,72900,68600,454493,32213632000,00,0.00,N,5,-2900,
|
|
20230130,72300,76000,76600,69900,569791,41391387400,00,0.00,N,5,-3900,
|
|
20230125,76200,71600,76300,71400,270383,20118228800,00,0.00,N,2,4500,
|
|
20230116,71700,73700,74600,71200,318033,23073243900,00,0.00,N,5,-2000,
|
|
20230109,73700,71100,75000,71100,365537,26965581600,00,0.00,N,2,2800,
|
|
20230102,70900,72000,73500,67200,422369,29589413600,00,0.00,N,5,-1200,
|
|
20221226,72100,71100,72700,70200,349379,25024576300,00,0.00,N,2,1000,
|
|
20221219,71100,72900,73600,71000,264849,19096811200,00,0.00,N,5,-2600,
|
|
20221212,73700,72900,77900,72500,518311,38799573100,00,0.00,N,2,800,
|
|
20221205,72900,72500,73300,70300,402341,29010840700,00,0.00,N,2,400,
|
|
20221128,72500,72200,75500,71100,504084,36996307000,00,0.00,N,2,400,
|
|
20221121,72100,76900,78000,70400,622614,45330310600,00,0.00,N,5,-5400,
|
|
20221114,77500,69000,78800,68700,929067,69374807152,00,0.00,N,2,9300,
|
|
20221107,68200,59900,68500,59500,659968,42569365200,00,0.00,N,2,8700,
|
|
20221031,59500,58600,61300,57200,457353,27007150200,00,0.00,N,2,2800,
|
|
20221024,56700,56000,58300,55000,466897,26409243600,00,0.00,N,2,1400,
|
|
20221017,55300,53200,57500,53100,529881,29414066500,00,0.00,N,2,800,
|
|
20221011,54500,53300,54700,50900,627332,33082774700,00,0.00,N,5,-200,
|
|
20221004,54700,57500,59000,53500,575873,32273680900,00,0.00,N,5,-2200,
|
|
20220926,56900,58700,60000,56200,625741,36315199800,00,0.00,N,5,-2800,
|
|
20220919,59700,67800,68300,59500,608443,38498279100,00,0.00,N,5,-8200,
|
|
20220913,67900,69000,70700,67600,342170,23679611300,00,0.00,N,5,-300,
|
|
20220905,68200,70100,70600,67500,402551,27642210100,00,0.00,N,5,-1900,
|
|
20220829,70100,69000,72700,68700,664945,47018380161,00,0.00,N,5,-900,
|
|
20220822,71000,76100,76200,69700,614674,44218705500,00,0.00,N,5,-5900,
|
|
20220816,76900,79300,79300,75900,424341,32878507800,00,0.00,N,5,-2300,
|
|
20220808,79200,81200,82600,78600,660794,53069662000,00,0.00,N,5,-1800,
|
|
20220801,81000,77300,82000,75100,652106,50943141800,00,0.00,N,2,3000,
|
|
20220725,78000,77800,79800,77600,338240,26543345200,00,0.00,N,2,200,
|
|
20220718,77800,78800,79000,77000,366759,28565952300,00,0.00,N,5,-300,
|
|
20220711,78100,78800,80700,76300,375759,29435514600,00,0.00,N,5,-700,
|
|
20220704,78800,71100,80500,70500,782089,60164534600,00,0.00,N,2,8400,
|
|
20220627,70400,74000,76400,70100,517412,38087248100,00,0.00,N,5,-2600,
|
|
20220620,73000,69800,73600,66300,667124,46736899900,00,0.00,N,2,3400,
|
|
20220613,69600,79700,80000,67200,852224,61951429600,00,0.00,N,5,-11400,
|
|
20220607,81000,84800,84900,80500,410810,33915987600,00,0.00,N,5,-4000,
|
|
20220530,85000,88500,88500,83600,762497,65618857100,00,0.00,N,5,-2700,
|
|
20220523,87700,86900,89200,85100,484657,42342932500,00,0.00,N,2,1400,
|
|
20220516,86300,86300,89200,85600,508569,44508503200,00,0.00,N,3,0,
|
|
20220509,86300,88200,88600,81500,649826,55464104600,00,0.00,N,5,-2700,
|
|
20220502,89000,91000,93600,88200,454252,41486498600,00,0.00,N,5,-2800,
|
|
20220425,91800,85200,92200,85200,618108,55251295500,00,0.00,N,2,5000,
|
|
20220418,86800,87500,88800,86600,370584,32490006600,00,0.00,N,5,-1700,
|
|
20220411,88500,86300,89300,84200,414279,36069552400,00,0.00,N,2,1100,
|
|
20220404,87400,88800,90600,86200,447595,39482809400,00,0.00,N,5,-1400,
|
|
20220328,88800,91000,92700,88300,505642,45646976600,00,0.00,N,5,-2200,
|
|
20220321,91000,92000,92000,88400,590990,53138630000,00,0.00,N,5,-900,
|
|
20220314,91900,87300,94300,86200,975535,88584373100,00,0.00,N,2,4600,
|
|
20220307,87300,84300,88000,83000,610320,52605518600,00,0.00,N,2,2000,
|
|
20220228,85300,82000,86800,81700,533065,45310737100,00,0.00,N,2,3400,
|
|
20220221,81900,77700,82900,77200,731910,58314804600,00,0.00,N,2,3000,
|
|
20220214,78900,78000,80700,75600,670047,52732524300,00,0.00,N,5,-500,
|
|
20220207,79400,79500,90300,78200,1955074,164673270000,00,0.00,N,5,-100,
|
|
20220203,79500,76700,79900,76300,243251,19191396100,00,0.00,N,2,3700,
|
|
20220124,75800,84800,85500,73000,1119343,87038793700,00,0.00,N,5,-9400,
|
|
20220117,85200,91300,91500,82600,1002446,86870452300,00,0.00,N,5,-6600,
|
|
20220110,91800,94500,94700,91500,737223,68323669000,00,0.00,N,5,-2700,
|
|
20220103,94500,97300,98700,92700,876537,83706965300,00,0.00,N,5,-2700,
|
|
20211227,97200,98100,98900,96000,700746,68193763100,00,0.00,N,5,-900,
|
|
20211220,98100,99800,100500,97300,698535,68861483100,00,0.00,N,5,-2400,
|
|
20211213,100500,106500,107500,98000,1100248,111771714900,00,0.00,N,5,-6000,
|
|
20211206,106500,99300,107500,96800,1324551,135818937400,00,0.00,N,2,6600,
|
|
20211129,99900,97000,100500,92700,1052661,101137121100,00,0.00,N,2,1300,
|
|
20211122,98600,99600,102500,97500,679824,67781485000,00,0.00,N,5,-1900,
|
|
20211115,100500,100500,104500,99000,997064,101531942100,00,0.00,N,2,800,
|
|
20211108,99700,98500,102000,94600,1151118,112646055300,00,0.00,N,2,1200,
|
|
20211101,98500,94900,101000,93700,752517,73627317500,00,0.00,N,2,3900,
|
|
20211025,94600,97500,101000,94500,825732,80484262400,00,0.00,N,5,-3400,
|
|
20211018,98000,102000,102000,96900,681907,67700492500,00,0.00,N,5,-4000,
|
|
20211012,102000,101000,103000,98300,485846,49095986000,00,0.00,N,2,2000,
|
|
20211005,100000,100000,101500,91400,1342352,128998114900,00,0.00,N,5,-1000,
|
|
20210927,101000,107000,109500,100000,1142611,117787311000,00,0.00,N,5,-6000,
|
|
20210923,107000,111500,112000,107000,547445,59673917000,00,0.00,N,5,-6500,
|
|
20210913,113500,113500,116500,112000,817419,92956095500,00,0.00,N,3,0,
|
|
20210906,113500,125000,125000,113000,1372675,160464716000,00,0.00,N,5,-11500,
|
|
20210830,125000,122000,126500,120500,1158522,143478639500,00,0.00,N,2,3500,
|
|
20210823,121500,113500,123000,113000,1045962,123661149000,00,0.00,N,2,8500,
|
|
20210817,113000,121500,124500,113000,1399117,165270655000,00,0.00,N,5,-8500,
|
|
20210809,121500,127500,133000,120000,2976326,375598010500,00,0.00,N,5,-5500,
|
|
20210802,127000,119000,129000,118000,1577349,196697322500,00,0.00,N,2,8000,
|
|
20210726,119000,122500,123000,118000,978256,117847499000,00,0.00,N,5,-3000,
|
|
20210719,122000,124000,127000,122000,1001458,124282694500,00,0.00,N,5,-3500,
|
|
20210712,125500,128500,133000,125500,1307108,168691155000,00,0.00,N,5,-2500,
|