178 lines
13 KiB
CSV
178 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241118,97800,91100,99200,91100,4869622,472280418860,00,0.00,N,2,6200,
|
|
20241111,91600,92100,95200,89500,5221627,480846717500,00,0.00,N,5,-1400,
|
|
20241104,93000,95000,97500,92500,6004427,571826550041,00,0.00,N,5,-1300,
|
|
20241028,94300,93700,96800,90600,7083184,665895326380,00,0.00,N,2,1600,
|
|
20241021,92700,95300,96400,89900,9582036,884021246408,00,0.00,N,5,-2400,
|
|
20241014,95100,101400,102500,93700,5989121,581545997600,00,0.00,N,5,-6000,
|
|
20241007,101100,99300,102900,98600,3635472,366359388251,00,0.00,N,2,3100,
|
|
20240930,98000,105700,105800,97800,3309755,330913968900,00,0.00,N,5,-6800,
|
|
20240923,104800,106300,106300,101700,4772264,496114952650,00,0.00,N,5,-800,
|
|
20240919,105600,101500,106300,101000,3598586,374361383600,00,0.00,N,2,5100,
|
|
20240909,100500,98600,102000,95800,6180562,612706970900,00,0.00,N,2,500,
|
|
20240902,100000,106700,107200,98500,5664694,577145677900,00,0.00,N,5,-6100,
|
|
20240826,106100,104400,110700,100300,7033726,743990357864,00,0.00,N,2,2100,
|
|
20240819,104000,106300,106600,101900,3408436,353022564200,00,0.00,N,5,-1900,
|
|
20240812,105900,102300,107000,101100,3546935,366856875890,00,0.00,N,2,4000,
|
|
20240805,101900,103900,105200,95000,7991404,808508598890,00,0.00,N,5,-5200,
|
|
20240729,107100,112100,116100,106700,4789518,534571807676,00,0.00,N,5,-5000,
|
|
20240722,112100,116700,120600,110000,5572835,646575209704,00,0.00,N,5,-4200,
|
|
20240715,116300,121300,123000,114700,4868413,581372114257,00,0.00,N,5,-5000,
|
|
20240708,121300,126200,127500,120000,5642763,690345473096,00,0.00,N,5,-5000,
|
|
20240701,126300,128100,129900,122500,4664353,585311077600,00,0.00,N,5,-3000,
|
|
20240624,129300,127800,132300,126100,4960035,641955886300,00,0.00,N,2,1400,
|
|
20240617,127900,124000,135000,123800,9684140,1257280328800,00,0.00,N,2,5200,
|
|
20240610,122700,121000,125400,120000,6621250,813078505993,00,0.00,N,2,1600,
|
|
20240603,121100,120100,122800,118100,3771815,453404093000,00,0.00,N,2,3400,
|
|
20240527,117700,120500,124800,117700,7126472,859731264400,00,0.00,N,5,-2300,
|
|
20240520,120000,113400,122100,113000,7030953,827655731902,00,0.00,N,2,7300,
|
|
20240513,112700,113900,115900,112500,3775235,431135802036,00,0.00,N,5,-1400,
|
|
20240507,114100,114000,117200,111200,5182147,590827206500,00,0.00,N,2,200,
|
|
20240429,113900,119500,121300,113600,6111729,721861732761,00,0.00,N,5,-4300,
|
|
20240422,118200,111600,121500,111600,8902632,1036300700000,00,0.00,N,2,7800,
|
|
20240415,110400,109200,115200,107200,9792445,1099902998830,00,0.00,N,2,600,
|
|
20240408,109800,105000,112500,104400,7167428,785423798700,00,0.00,N,2,4800,
|
|
20240401,105000,110900,111500,101800,9327901,984987055814,00,0.00,N,5,-5200,
|
|
20240325,110200,113100,115400,110000,7499563,845929757650,00,0.00,N,5,-2700,
|
|
20240318,112900,126200,128200,112100,13090805,1547739108700,00,0.00,N,5,-12100,
|
|
20240311,125000,128900,131700,124500,8461446,1077524907100,00,0.00,N,5,-3400,
|
|
20240304,128400,124500,130000,121700,12690991,1594132848205,00,0.00,N,2,3900,
|
|
20240226,124500,116000,126900,111800,12553484,1487558519900,00,0.00,N,2,6100,
|
|
20240219,118400,115600,121900,113000,10956971,1290044900700,00,0.00,N,2,2600,
|
|
20240213,115800,116300,120000,111500,9578323,1111052600032,00,0.00,N,2,2600,
|
|
20240205,113200,119600,121300,110100,19238697,2209341026600,00,0.00,N,5,-6300,
|
|
20240129,119500,94700,119900,94400,22688364,2407636444200,00,0.00,N,2,25100,
|
|
20240122,94400,87700,95700,85900,8640748,783879565700,00,0.00,N,2,6800,
|
|
20240115,87600,88700,91300,86900,4426549,392834421930,00,0.00,N,5,-700,
|
|
20240108,88300,92000,92300,88000,6301365,565241655500,00,0.00,N,5,-3300,
|
|
20240102,91600,99000,99400,91200,5735296,541475244000,00,0.00,N,5,-8400,
|
|
20231226,100000,96100,100900,95000,4184902,409844925018,00,0.00,N,2,4400,
|
|
20231218,95600,89900,98900,89000,8361552,784148409100,00,0.00,N,2,6300,
|
|
20231211,89300,85900,89500,85600,5930326,520696851900,00,0.00,N,2,2900,
|
|
20231204,86400,85200,86700,83200,3875502,328852258500,00,0.00,N,2,600,
|
|
20231127,85800,84200,86800,83700,5252901,448406672574,00,0.00,N,2,1600,
|
|
20231120,84200,84600,84900,82200,3852042,323230792198,00,0.00,N,5,-1000,
|
|
20231113,85200,77600,85300,77000,7085718,579712031726,00,0.00,N,2,8200,
|
|
20231106,77000,78700,79200,77000,5904640,459562883292,00,0.00,N,5,-600,
|
|
20231030,77600,79500,80100,76800,5708606,445304873950,00,0.00,N,5,-2100,
|
|
20231023,79700,82500,83900,78500,4531680,370300284750,00,0.00,N,5,-2000,
|
|
20231016,81700,84200,85200,81400,5385117,449047123200,00,0.00,N,5,-2500,
|
|
20231010,84200,86900,86900,82900,5506414,465283266826,00,0.00,N,5,-1000,
|
|
20231004,85200,81300,85400,80000,4812415,399230465750,00,0.00,N,2,3800,
|
|
20230925,81400,79800,82100,79500,3139174,255213870165,00,0.00,N,2,1200,
|
|
20230918,80200,79500,81800,78600,3930650,315496997713,00,0.00,N,2,100,
|
|
20230911,80100,77400,80100,77000,4170125,328862979100,00,0.00,N,2,2300,
|
|
20230904,77800,79300,80200,77600,3363120,264747042004,00,0.00,N,5,-1900,
|
|
20230828,79700,78800,81100,77700,3824995,305618464500,00,0.00,N,2,1600,
|
|
20230821,78100,79000,79600,77600,2979279,233720918000,00,0.00,N,5,-300,
|
|
20230814,78400,79700,80200,76600,3294216,258246559960,00,0.00,N,5,-1900,
|
|
20230807,80300,79900,81400,77300,7069754,556337468306,00,0.00,N,5,-300,
|
|
20230731,80600,84800,84900,80000,6038813,493158781693,00,0.00,N,5,-3600,
|
|
20230724,84200,84200,87200,81600,7893275,659825409598,00,0.00,N,5,-300,
|
|
20230717,84500,88400,89100,83900,4451378,381008658014,00,0.00,N,5,-4200,
|
|
20230710,88700,88000,89300,86800,4673882,411346898700,00,0.00,N,2,800,
|
|
20230703,87900,89000,89900,86700,5242963,464295286000,00,0.00,N,5,-600,
|
|
20230626,88500,83300,88600,83300,5987545,518034087300,00,0.00,N,2,5100,
|
|
20230619,83400,81600,84000,81000,4589820,380235291300,00,0.00,N,2,1800,
|
|
20230612,81600,82600,83800,81300,5808222,477948312829,00,0.00,N,5,-1300,
|
|
20230605,82900,85700,87600,80800,8501836,704997091789,00,0.00,N,5,-2300,
|
|
20230530,85200,87600,87900,83600,5092550,434962512414,00,0.00,N,5,-2200,
|
|
20230522,87400,88700,89900,86500,4547162,401176337300,00,0.00,N,5,-1300,
|
|
20230515,88700,89500,90100,86700,6511376,577549795434,00,0.00,N,5,-700,
|
|
20230508,89400,86500,91900,85300,8492839,756974884900,00,0.00,N,2,3500,
|
|
20230502,85900,85100,87200,84600,2805008,241864994800,00,0.00,N,2,1400,
|
|
20230424,84500,83700,89700,83500,10240675,883235798600,00,0.00,N,2,1200,
|
|
20230417,83300,85100,85900,81000,7190681,601512097602,00,0.00,N,5,-2000,
|
|
20230410,85300,80200,87000,79500,9224485,781340372300,00,0.00,N,2,5200,
|
|
20230403,80100,81500,83000,79700,5322586,431287283700,00,0.00,N,5,-900,
|
|
20230327,81000,77000,81500,75100,6540771,512643232600,00,0.00,N,2,3400,
|
|
20230320,77600,80000,80000,76200,5557813,433981974200,00,0.00,N,5,-2600,
|
|
20230313,80200,77700,80400,76300,7098171,559476756000,00,0.00,N,2,2200,
|
|
20230306,78000,78800,79700,76700,5671392,445066920300,00,0.00,N,5,-200,
|
|
20230227,78200,75000,79100,74200,5693914,438276381700,00,0.00,N,2,2900,
|
|
20230220,75300,76500,77300,74300,5346417,405625972200,00,0.00,N,5,-1100,
|
|
20230213,76400,72400,76800,72000,6998991,521218452842,00,0.00,N,2,4000,
|
|
20230206,72400,70900,72600,69700,5976159,425813975100,00,0.00,N,2,1200,
|
|
20230130,71200,69300,71600,66800,10306296,715068188350,00,0.00,N,2,2500,
|
|
20230125,68700,64900,70000,64800,8746295,597035741068,00,0.00,N,2,4400,
|
|
20230116,64300,64300,65500,63500,4593438,296445729258,00,0.00,N,5,-1000,
|
|
20230109,65300,61800,65800,61300,6935559,444625621700,00,0.00,N,2,3800,
|
|
20230102,61500,60600,62800,60100,7118077,438417194228,00,0.00,N,2,2200,
|
|
20221226,59300,63100,64300,59300,5064231,313259800400,00,0.00,N,5,-3400,
|
|
20221219,62700,63700,63800,60900,5343264,333158240191,00,0.00,N,5,-1400,
|
|
20221212,64100,65100,65600,61800,7774678,495557000046,00,0.00,N,5,-1100,
|
|
20221205,65200,66800,66900,64500,5000310,326013866400,00,0.00,N,5,-1300,
|
|
20221128,66500,65300,69300,64800,6732248,453109834500,00,0.00,N,2,1100,
|
|
20221121,65400,65800,67200,64600,5084005,333234261700,00,0.00,N,5,-600,
|
|
20221114,66000,68900,70700,65800,8066695,550437826700,00,0.00,N,5,-2000,
|
|
20221107,68000,66100,68900,66000,8188818,551457106100,00,0.00,N,2,2700,
|
|
20221031,65300,66900,66900,64200,6976662,456476234800,00,0.00,N,5,-900,
|
|
20221024,66200,68100,68600,64600,8958041,591875948800,00,0.00,N,5,-1700,
|
|
20221017,67900,68300,70600,67400,7060675,485376374900,00,0.00,N,5,-1100,
|
|
20221011,69000,68600,69900,66000,5915240,402643734100,00,0.00,N,5,-2000,
|
|
20221004,71000,72400,74500,69100,6277111,446905756411,00,0.00,N,5,-900,
|
|
20220926,71900,76600,76700,71700,5970429,443959803500,00,0.00,N,5,-5700,
|
|
20220919,77600,80500,81400,77600,3593725,286140175584,00,0.00,N,5,-3500,
|
|
20220913,81100,80300,81400,79100,4705104,379160995900,00,0.00,N,2,200,
|
|
20220905,80900,81000,82700,80100,4190787,341295434700,00,0.00,N,2,100,
|
|
20220829,80800,77000,82600,77000,5718602,457586467600,00,0.00,N,2,1900,
|
|
20220822,78900,76500,79800,76100,5073782,394232273300,00,0.00,N,2,1700,
|
|
20220816,77200,82700,82800,76500,6781072,532388593164,00,0.00,N,5,-5200,
|
|
20220808,82400,80500,82400,80000,5265084,427479899000,00,0.00,N,2,1900,
|
|
20220801,80500,80700,81900,80200,5148917,416514946200,00,0.00,N,5,-700,
|
|
20220725,81200,81300,83300,79700,7136313,580150706400,00,0.00,N,2,300,
|
|
20220718,80900,79900,83700,79000,7611185,620598149956,00,0.00,N,2,1800,
|
|
20220711,79100,78300,80500,77000,5995814,472884840200,00,0.00,N,2,2300,
|
|
20220704,76800,78500,79400,74600,6190399,476572744695,00,0.00,N,5,-1200,
|
|
20220627,78000,77900,83200,76000,10067035,793655524712,00,0.00,N,2,500,
|
|
20220620,77500,76900,78200,74500,5513294,423460185500,00,0.00,N,2,1400,
|
|
20220613,76100,80900,81400,74200,7508838,585585769676,00,0.00,N,5,-6300,
|
|
20220607,82400,83500,83900,80300,5206133,427226587540,00,0.00,N,5,-1100,
|
|
20220530,83500,83700,85700,82500,5598526,472823535867,00,0.00,N,2,600,
|
|
20220523,82900,85000,85000,82000,4355005,362309192600,00,0.00,N,5,-1000,
|
|
20220516,83900,87000,87000,82100,6437547,542735127400,00,0.00,N,5,-2400,
|
|
20220509,86300,83300,87300,81800,8878988,754636202748,00,0.00,N,2,2400,
|
|
20220502,83900,83500,84900,82800,4301170,360235389200,00,0.00,N,2,100,
|
|
20220425,83800,78700,84300,78000,11076698,916254832700,00,0.00,N,2,4000,
|
|
20220418,79800,76300,81500,76200,6823859,543334523900,00,0.00,N,2,3100,
|
|
20220411,76700,75200,78300,74600,7223509,558673988400,00,0.00,N,2,1800,
|
|
20220404,74900,74000,77000,72800,7021138,528140478600,00,0.00,N,2,700,
|
|
20220328,74200,71000,74300,70600,5819299,424559813900,00,0.00,N,2,2600,
|
|
20220321,71600,72000,72900,70200,5861468,419032831400,00,0.00,N,5,-400,
|
|
20220314,72000,69500,73300,68100,7392800,523946129038,00,0.00,N,2,2000,
|
|
20220307,70000,71900,72000,68900,7463828,525247291674,00,0.00,N,5,-3100,
|
|
20220228,73100,72300,74200,71500,7477956,546099810900,00,0.00,N,5,-700,
|
|
20220221,73800,77700,79000,72700,6751489,511172686000,00,0.00,N,5,-4900,
|
|
20220214,78700,77900,79900,77000,6433432,504747190200,00,0.00,N,5,-300,
|
|
20220207,79000,80300,80500,77900,7270770,575410826200,00,0.00,N,5,-1700,
|
|
20220203,80700,81900,83300,80100,2970435,242352257800,00,0.00,N,5,-1300,
|
|
20220124,82000,79800,82000,75200,10345762,813272150746,00,0.00,N,2,1900,
|
|
20220117,80100,83600,83900,79600,5916768,481488469600,00,0.00,N,5,-3700,
|
|
20220110,83800,86100,86500,83500,6186668,522069779200,00,0.00,N,5,-2900,
|
|
20220103,86700,82900,87200,82300,9089412,777191600990,00,0.00,N,2,4500,
|
|
20211227,82200,85400,85800,82100,4151052,347695299672,00,0.00,N,5,-2900,
|
|
20211220,85100,84500,85800,82400,4949942,415737640346,00,0.00,N,2,500,
|
|
20211213,84600,86500,88200,84200,6205897,532803208200,00,0.00,N,5,-800,
|
|
20211206,85400,82200,85900,81800,7777293,653258312559,00,0.00,N,2,2900,
|
|
20211129,82500,78600,83000,77600,8581749,687633423900,00,0.00,N,2,1900,
|
|
20211122,80600,84000,86000,80500,7718495,643801724600,00,0.00,N,5,-3200,
|
|
20211115,83800,87000,87200,83000,7928327,669363132200,00,0.00,N,5,-3000,
|
|
20211108,86800,89000,89000,83600,6681025,576953453800,00,0.00,N,5,-1200,
|
|
20211101,88000,84800,89400,83700,7851586,681670056458,00,0.00,N,2,2900,
|
|
20211025,85100,83100,88000,82100,9380077,805557831600,00,0.00,N,2,1700,
|
|
20211018,83400,83600,85900,82200,5497011,463040828700,00,0.00,N,5,-400,
|
|
20211012,83800,81800,85300,81100,6113870,510481980500,00,0.00,N,2,1900,
|
|
20211005,81900,76800,82400,74700,8358338,653927146400,00,0.00,N,2,3600,
|
|
20210927,78300,82100,82800,78300,7330734,590194632100,00,0.00,N,5,-4300,
|
|
20210923,82600,83100,84700,82600,2444269,204009604900,00,0.00,N,5,-1500,
|
|
20210913,84100,82300,84700,81800,6868834,574565466000,00,0.00,N,2,1600,
|
|
20210906,82500,86000,88400,81800,11701180,989148997100,00,0.00,N,5,-3400,
|
|
20210830,85900,83200,86900,82000,7146744,604764699800,00,0.00,N,2,3800,
|
|
20210823,82100,80400,82900,79500,4970241,404785081500,00,0.00,N,2,2700,
|
|
20210817,79400,84800,86000,78600,7470799,610316586740,00,0.00,N,5,-5800,
|
|
20210809,85200,85300,87800,83000,10831771,924815064100,00,0.00,N,5,-400,
|
|
20210802,85600,83700,87100,83100,6570518,562291474800,00,0.00,N,2,2000,
|
|
20210726,83600,86500,87000,83600,7835369,670637342700,00,0.00,N,5,-2800,
|
|
20210719,86400,86100,88900,85100,9734667,847248053300,00,0.00,N,5,-700,
|
|
20210712,87100,87000,89100,86700,6780098,594978114000,00,0.00,N,2,1100,
|