198 lines
14 KiB
CSV
198 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250407,86300,98000,116700,85700,4644938,477731090700,00,0.00,N,5,-7600,
|
|
20250331,93900,79500,98700,74000,2252155,196497304150,00,0.00,N,2,13800,
|
|
20250324,80100,79800,83300,79200,385303,31271440800,00,0.00,N,2,100,
|
|
20250317,80000,74600,81000,74000,405153,31806499600,00,0.00,N,2,6500,
|
|
20250310,73500,73800,74800,71000,354441,25802697950,00,0.00,N,5,-2300,
|
|
20250304,75800,75400,79300,72900,306474,23433480250,00,0.00,N,2,300,
|
|
20250224,75500,80100,80200,75000,404399,31396683400,00,0.00,N,5,-2800,
|
|
20250217,78300,76100,79800,75300,392829,30478510900,00,0.00,N,2,2600,
|
|
20250210,75700,72100,76200,71400,366909,26966562900,00,0.00,N,2,2900,
|
|
20250203,72800,75400,77700,72800,409743,30687779900,00,0.00,N,5,-3300,
|
|
20250131,76100,71200,78300,71200,293959,22360995300,00,0.00,N,2,4800,
|
|
20250120,71300,73900,76300,71100,475767,34928545700,00,0.00,N,5,-2600,
|
|
20250113,73900,69800,73900,65400,501025,35753726500,00,0.00,N,2,4000,
|
|
20250106,69900,69000,71200,66800,477574,32958417200,00,0.00,N,2,400,
|
|
20241230,69500,65600,70800,65400,295844,20241392300,00,0.00,N,2,3500,
|
|
20241223,66000,66800,69400,65400,453287,30574821500,00,0.00,N,5,-1500,
|
|
20241216,67500,80700,83400,66200,2002025,149730810300,00,0.00,N,5,-11500,
|
|
20241209,79000,72500,89400,67400,12603007,1009255426900,00,0.00,N,2,13700,
|
|
20241202,65300,60600,67700,59800,999957,64209676300,00,0.00,N,2,5600,
|
|
20241125,59700,64400,65000,58000,431486,25962412200,00,0.00,N,5,-4300,
|
|
20241118,64000,62400,64800,62100,190115,12011068100,00,0.00,N,2,1200,
|
|
20241111,62800,61800,63200,61300,209250,13107508100,00,0.00,N,2,200,
|
|
20241104,62600,57600,63500,57200,583508,36144907500,00,0.00,N,2,5900,
|
|
20241028,56700,57000,59600,56700,144713,8440059600,00,0.00,N,5,-700,
|
|
20241021,57400,52500,58900,52100,260507,14666656600,00,0.00,N,2,4600,
|
|
20241014,52800,51800,53500,51400,160627,8418525000,00,0.00,N,2,1000,
|
|
20241007,51800,53300,53800,51800,56989,2996052000,00,0.00,N,5,-1800,
|
|
20240930,53600,54200,55000,52900,73648,3970437800,00,0.00,N,5,-200,
|
|
20240923,53800,51100,54500,50700,152732,8095202400,00,0.00,N,2,2800,
|
|
20240919,51000,53100,54300,51000,116698,6099833050,00,0.00,N,5,-2100,
|
|
20240909,53100,52200,53600,51400,102770,5375745000,00,0.00,N,2,600,
|
|
20240902,52500,53800,55400,52100,109075,5800755500,00,0.00,N,5,-1700,
|
|
20240826,54200,54700,55500,53500,75748,4129601100,00,0.00,N,5,-600,
|
|
20240819,54800,55100,56200,54100,56661,3120420000,00,0.00,N,5,-600,
|
|
20240812,55400,54100,56100,54100,62300,3431859200,00,0.00,N,2,1100,
|
|
20240805,54300,56900,56900,51600,254864,13646422200,00,0.00,N,5,-3100,
|
|
20240729,57400,59100,59600,56500,120482,6945499700,00,0.00,N,5,-1700,
|
|
20240722,59100,62000,62600,57600,186385,11225827200,00,0.00,N,5,-1200,
|
|
20240715,60300,58800,60300,57000,178536,10542691900,00,0.00,N,2,1500,
|
|
20240708,58800,57100,59000,56000,133481,7683786700,00,0.00,N,2,1000,
|
|
20240701,57800,60000,60700,57700,197211,11631495000,00,0.00,N,5,-2600,
|
|
20240624,60400,60600,61400,60000,71058,4303609400,00,0.00,N,5,-500,
|
|
20240617,60900,61500,61800,60000,142525,8650975600,00,0.00,N,5,-400,
|
|
20240610,61300,61000,62300,61000,134952,8330158500,00,0.00,N,5,-700,
|
|
20240603,62000,63000,63700,61900,129889,8114818200,00,0.00,N,5,-1500,
|
|
20240527,63500,63600,63700,62000,146450,9196431200,00,0.00,N,2,100,
|
|
20240520,63400,63500,64300,63100,140098,8907308500,00,0.00,N,5,-100,
|
|
20240513,63500,66500,66600,63500,180239,11696494400,00,0.00,N,5,-3000,
|
|
20240507,66500,64100,66500,63600,224491,14631704800,00,0.00,N,2,2700,
|
|
20240429,63800,63000,64200,62200,153811,9754901000,00,0.00,N,2,800,
|
|
20240422,63000,64600,65400,62000,363785,23179868300,00,0.00,N,5,-1400,
|
|
20240415,64400,68300,69000,63700,582597,38342718600,00,0.00,N,5,-4800,
|
|
20240408,69200,64400,75600,62300,2389108,165598092400,00,0.00,N,2,4800,
|
|
20240401,64400,72300,72500,64000,519616,35237894900,00,0.00,N,5,-2600,
|
|
20240325,67000,66200,67400,65600,191844,12750356400,00,0.00,N,2,300,
|
|
20240318,66700,68400,68400,66500,178450,11986037900,00,0.00,N,5,-1700,
|
|
20240311,68400,67700,68400,64800,377372,24990076800,00,0.00,N,2,700,
|
|
20240304,67700,71300,72600,67000,300215,20713466900,00,0.00,N,5,-3800,
|
|
20240226,71500,72400,72400,70000,147554,10472878300,00,0.00,N,5,-1000,
|
|
20240219,72500,72900,74800,71300,285204,20911465800,00,0.00,N,5,-200,
|
|
20240213,72700,70000,72700,69700,203842,14432655100,00,0.00,N,2,3000,
|
|
20240205,69700,72800,73100,68900,261705,18516508100,00,0.00,N,5,-3500,
|
|
20240129,73200,74900,75800,71800,335295,24710690200,00,0.00,N,5,-1200,
|
|
20240122,74400,71400,75500,70900,516762,37772054800,00,0.00,N,2,4100,
|
|
20240115,70300,69400,71500,67300,308615,21517736700,00,0.00,N,2,1000,
|
|
20240108,69300,68200,71200,67900,277780,19380621200,00,0.00,N,2,1100,
|
|
20240102,68200,68400,69700,67800,181486,12450704500,00,0.00,N,5,-700,
|
|
20231226,68900,68900,70200,68300,148690,10278057400,00,0.00,N,5,-400,
|
|
20231218,69300,71800,71800,67100,420221,29037471600,00,0.00,N,5,-2500,
|
|
20231211,71800,73700,75500,70700,601628,43715570000,00,0.00,N,5,-1000,
|
|
20231204,72800,69100,75000,68100,406015,29157927600,00,0.00,N,2,3700,
|
|
20231127,69100,69000,71800,67500,328170,22724040300,00,0.00,N,2,400,
|
|
20231120,68700,66900,69000,66700,246006,16713243700,00,0.00,N,2,1900,
|
|
20231113,66800,68800,69100,66300,258544,17337050600,00,0.00,N,5,-2000,
|
|
20231106,68800,66300,69500,65100,447263,29902050900,00,0.00,N,2,2800,
|
|
20231030,66000,64300,66300,64000,247826,16153860700,00,0.00,N,2,1700,
|
|
20231023,64300,65600,66400,63500,330764,21472624300,00,0.00,N,5,-1900,
|
|
20231016,66200,64900,67200,63600,374837,24611615000,00,0.00,N,2,500,
|
|
20231010,65700,62000,66100,62000,335671,21388716800,00,0.00,N,2,2700,
|
|
20231004,63000,63800,64600,62200,211039,13347183800,00,0.00,N,5,-1200,
|
|
20230925,64200,63100,65000,62700,193181,12339080600,00,0.00,N,2,1100,
|
|
20230918,63100,63900,65300,62600,376224,24096163800,00,0.00,N,5,-400,
|
|
20230911,63500,68200,68300,63500,954678,61562087200,00,0.00,N,5,-4500,
|
|
20230904,68000,65600,68900,64600,343117,22712474100,00,0.00,N,2,2400,
|
|
20230828,65600,64000,66500,63400,358306,23455065200,00,0.00,N,2,1700,
|
|
20230821,63900,63200,65600,63100,357304,23015043600,00,0.00,N,2,700,
|
|
20230814,63200,62800,64000,61800,218722,13769370100,00,0.00,N,2,300,
|
|
20230807,62900,63800,64500,62400,228635,14504129400,00,0.00,N,5,-500,
|
|
20230731,63400,62400,64800,61900,362969,23054695700,00,0.00,N,2,1200,
|
|
20230724,62200,63600,63900,60200,424773,26220858700,00,0.00,N,5,-1400,
|
|
20230717,63600,62500,64500,62500,271927,17280135100,00,0.00,N,2,600,
|
|
20230710,63000,61300,63900,61200,265001,16656035400,00,0.00,N,2,1400,
|
|
20230703,61600,63800,65100,60700,348573,21881913100,00,0.00,N,5,-2300,
|
|
20230626,63900,63300,64600,63100,216412,13774860100,00,0.00,N,2,500,
|
|
20230619,63400,65600,66000,63300,356557,23036419800,00,0.00,N,5,-2200,
|
|
20230612,65600,66200,66400,63700,512753,33434783800,00,0.00,N,5,-300,
|
|
20230605,65900,64400,66300,63900,372753,24315166000,00,0.00,N,2,2000,
|
|
20230530,63900,62300,64500,62200,277395,17624283300,00,0.00,N,2,2000,
|
|
20230522,61900,62300,65300,61800,525188,33113873600,00,0.00,N,5,-200,
|
|
20230515,62100,62900,63000,60700,497906,30772747200,00,0.00,N,5,-1000,
|
|
20230508,63100,62200,63300,61500,417821,26117809500,00,0.00,N,2,1100,
|
|
20230502,62000,61000,63500,61000,229068,14268075100,00,0.00,N,2,1000,
|
|
20230424,61000,62100,63400,60700,485395,30000886600,00,0.00,N,5,-1200,
|
|
20230417,62200,63800,64600,62200,405995,25617155600,00,0.00,N,5,-1300,
|
|
20230410,63500,62100,64000,60900,496167,30977544700,00,0.00,N,2,1700,
|
|
20230403,61800,62200,63200,61200,408986,25466666600,00,0.00,N,5,-200,
|
|
20230327,62000,62700,63900,61000,437279,27323187900,00,0.00,N,5,-500,
|
|
20230320,62500,64800,64900,61700,395536,24912329800,00,0.00,N,5,-2000,
|
|
20230313,64500,64200,65600,62300,749603,47959667700,00,0.00,N,5,-600,
|
|
20230306,65100,73000,76700,63200,2075857,142971572000,00,0.00,N,5,-7100,
|
|
20230227,72200,73700,77000,71200,718726,52981395600,00,0.00,N,5,-2000,
|
|
20230220,74200,76200,77100,73300,792177,59362809300,00,0.00,N,5,-2000,
|
|
20230213,76200,78900,80200,75300,1247731,96950250100,00,0.00,N,5,-2700,
|
|
20230206,78900,89000,89800,77500,3945251,330647476900,00,0.00,N,5,-14900,
|
|
20230130,93800,95300,101300,92100,5701735,549672668200,00,0.00,N,5,-1600,
|
|
20230125,95400,73300,102500,72300,9007368,825493669200,00,0.00,N,2,25200,
|
|
20230116,70200,67400,70500,67400,992745,68501878900,00,0.00,N,2,2700,
|
|
20230109,67500,69000,72000,67300,1210363,84093360800,00,0.00,N,2,400,
|
|
20230102,67100,67700,69700,62900,827954,54783820200,00,0.00,N,2,400,
|
|
20221226,66700,67100,69100,66200,570178,38402396000,00,0.00,N,2,200,
|
|
20221219,66500,66100,74100,65500,1646592,114181914000,00,0.00,N,2,500,
|
|
20221212,66000,66400,68000,64000,565461,37169390300,00,0.00,N,5,-1000,
|
|
20221205,67000,67600,72200,65800,841297,57586818700,00,0.00,N,5,-400,
|
|
20221128,67400,68200,71500,66000,500701,34319158500,00,0.00,N,5,-900,
|
|
20221121,68300,66200,69200,65100,541623,36528802400,00,0.00,N,2,2400,
|
|
20221114,65900,66100,68500,64400,568836,37617988000,00,0.00,N,2,700,
|
|
20221107,65200,61600,68000,61300,791520,50748287700,00,0.00,N,2,4100,
|
|
20221031,61100,60800,62500,60100,328033,20140003900,00,0.00,N,2,1000,
|
|
20221024,60100,60600,61600,59300,266303,16070589500,00,0.00,N,2,300,
|
|
20221017,59800,62900,65600,58900,648636,40147836000,00,0.00,N,5,-2600,
|
|
20221011,62400,62700,63400,59100,402389,24607525200,00,0.00,N,5,-400,
|
|
20221004,62800,62400,65200,60500,436022,27468314500,00,0.00,N,2,1200,
|
|
20220926,61600,65000,65500,61000,455119,28685855100,00,0.00,N,5,-4400,
|
|
20220919,66000,67500,68400,65800,549679,36967377000,00,0.00,N,5,-1100,
|
|
20220913,67100,72900,74800,66400,1865892,128578309300,00,0.00,N,5,-5700,
|
|
20220905,72800,76400,77000,71900,647614,47982645000,00,0.00,N,5,-4200,
|
|
20220829,77000,84200,86700,76500,652301,53194511400,00,0.00,N,5,-9800,
|
|
20220822,86800,89400,90900,86100,305897,26889492100,00,0.00,N,5,-3300,
|
|
20220816,90100,91800,95100,90000,338145,31338001100,00,0.00,N,5,-1000,
|
|
20220808,91100,91400,95200,90000,543714,50161894500,00,0.00,N,5,-900,
|
|
20220801,92000,90500,94000,87500,650285,59370573500,00,0.00,N,2,3300,
|
|
20220725,88700,87000,89500,84900,428930,37294555900,00,0.00,N,2,1100,
|
|
20220718,87600,88300,92100,87500,401217,36040276300,00,0.00,N,2,200,
|
|
20220711,87400,90400,97500,84000,1444105,130596477900,00,0.00,N,5,-1500,
|
|
20220704,88900,84600,94300,84300,930363,82963687400,00,0.00,N,2,4300,
|
|
20220627,84600,87400,91500,84100,473405,41416034800,00,0.00,N,5,-2700,
|
|
20220620,87300,92500,93500,81000,778351,67646895600,00,0.00,N,5,-4400,
|
|
20220613,91700,100000,100800,90300,731154,69409150200,00,0.00,N,5,-10100,
|
|
20220607,101800,100000,102900,96000,614328,61261486900,00,0.00,N,2,300,
|
|
20220530,101500,111500,115100,99000,1230131,132943742400,00,0.00,N,5,-9300,
|
|
20220523,110800,108700,121600,108700,1938742,223208068700,00,0.00,N,2,3100,
|
|
20220516,107700,116100,118600,104300,993049,109414951200,00,0.00,N,5,-6800,
|
|
20220509,114500,119100,122600,101500,3046259,337424500500,00,0.00,N,5,-2900,
|
|
20220502,117400,102700,128900,102500,5450786,643613382100,00,0.00,N,2,13400,
|
|
20220425,104000,94000,118800,93900,6252754,664666160800,00,0.00,N,2,8800,
|
|
20220418,95200,99100,101800,94000,1264829,123467722800,00,0.00,N,5,-3300,
|
|
20220411,98500,110000,111900,98500,1816846,189990429400,00,0.00,N,5,-12700,
|
|
20220404,111200,121300,123500,111000,1875012,219658397000,00,0.00,N,5,-8400,
|
|
20220328,119600,141900,145800,118700,6358179,839473383900,00,0.00,N,5,-16100,
|
|
20220321,135700,105300,218500,104500,22282341,3401072554000,00,0.00,N,2,34000,
|
|
20220314,101700,89900,101700,82300,12073764,1131582614300,00,0.00,N,2,15200,
|
|
20220307,86500,69700,92100,65600,5561251,442225804100,00,0.00,N,2,17200,
|
|
20220228,69300,65300,76500,63500,2833841,199110564100,00,0.00,N,2,500,
|
|
20220221,68800,68500,71000,64700,1423482,96042814300,00,0.00,N,5,-1300,
|
|
20220214,70100,71100,72800,66500,1576211,109030173400,00,0.00,N,5,-2700,
|
|
20220207,72800,73200,79200,72500,2240201,169354605400,00,0.00,N,2,1700,
|
|
20220203,71100,76500,77000,70400,977842,71285695200,00,0.00,N,5,-5400,
|
|
20220124,76500,84100,85200,74800,1776698,140735137300,00,0.00,N,5,-9200,
|
|
20220117,85700,96300,97600,83000,3212740,284590249900,00,0.00,N,5,-18700,
|
|
20220110,104400,125100,128400,100900,5354687,590816989300,00,0.00,N,5,-14900,
|
|
20220103,119300,107100,128500,98700,6453490,700210060500,00,0.00,N,2,20400,
|
|
20211227,98900,77700,100100,77000,4403743,400479292900,00,0.00,N,2,22900,
|
|
20211220,76000,69100,78000,68800,728547,53447984800,00,0.00,N,2,7000,
|
|
20211213,69000,68700,71100,67000,460629,31725421500,00,0.00,N,2,1300,
|
|
20211206,67700,67600,69600,66800,243149,16510255700,00,0.00,N,5,-500,
|
|
20211129,68200,65800,69100,63600,360576,23941631400,00,0.00,N,2,400,
|
|
20211122,67800,74500,74900,67500,441397,31223334500,00,0.00,N,5,-6700,
|
|
20211115,74500,70900,75800,70800,525978,38830691000,00,0.00,N,2,3100,
|
|
20211108,71400,74300,77500,70700,716891,53069997300,00,0.00,N,5,-2200,
|
|
20211101,73600,81900,81900,69200,1659740,120952145900,00,0.00,N,5,-8400,
|
|
20211025,82000,79900,83000,78100,816982,65733203200,00,0.00,N,2,3800,
|
|
20211018,78200,72800,78600,72800,714018,54154802700,00,0.00,N,2,4100,
|
|
20211012,74100,71000,75100,69600,654092,47874203000,00,0.00,N,2,3200,
|
|
20211005,70900,69700,71400,66600,402647,27731167900,00,0.00,N,2,900,
|
|
20210927,70000,70100,72000,67300,376718,26232362300,00,0.00,N,5,-300,
|
|
20210923,70300,70000,70600,68200,208644,14495311000,00,0.00,N,5,-100,
|
|
20210913,70400,68700,70600,68000,483057,33683126100,00,0.00,N,2,2100,
|
|
20210906,68300,68300,69400,66900,239936,16328444900,00,0.00,N,5,-600,
|
|
20210830,68900,65800,68900,65400,236928,15929101100,00,0.00,N,2,3400,
|
|
20210823,65500,63600,65800,62700,241369,15595688000,00,0.00,N,2,3100,
|
|
20210817,62400,69400,70500,61500,500423,32822947800,00,0.00,N,5,-6500,
|
|
20210809,68900,68900,70700,67600,307752,21331411500,00,0.00,N,3,0,
|
|
20210802,68900,67700,70300,67600,328047,22684437000,00,0.00,N,2,1200,
|
|
20210726,67700,68300,68500,66800,182226,12330213300,00,0.00,N,5,-600,
|
|
20210719,68300,68500,68500,65700,374369,25181650800,00,0.00,N,5,-300,
|
|
20210712,68600,68400,70700,68400,242204,16800182700,00,0.00,N,3,0,
|