192 lines
14 KiB
CSV
192 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,102900,106600,117400,102900,700076,77389466300,00,0.00,N,5,-5200,
|
|
20250217,108100,97300,109500,95900,586697,60297757500,00,0.00,N,2,10900,
|
|
20250210,97200,95800,99400,93600,346455,33279769300,00,0.00,N,2,2100,
|
|
20250203,95100,93800,100300,92300,390758,37497011000,00,0.00,N,5,-300,
|
|
20250131,95400,97500,97700,94900,83628,8023176100,00,0.00,N,5,-1200,
|
|
20250120,96600,97700,99200,94700,274597,26542762100,00,0.00,N,5,-1500,
|
|
20250113,98100,101300,103100,93200,449356,43437068400,00,0.00,N,5,-3100,
|
|
20250106,101200,97200,102100,96100,326484,32111064800,00,0.00,N,2,4100,
|
|
20241230,97100,101300,101300,97000,245573,24180028200,00,0.00,N,5,-4200,
|
|
20241223,101300,106000,109000,99900,489665,50699870100,00,0.00,N,5,-4900,
|
|
20241216,106200,98500,113700,97500,846857,91281052000,00,0.00,N,2,7700,
|
|
20241209,98500,93700,99000,89400,332277,31303712000,00,0.00,N,2,3800,
|
|
20241202,94700,97100,100000,91700,330566,31937272600,00,0.00,N,5,-1300,
|
|
20241125,96000,97800,100700,94000,305741,29776650300,00,0.00,N,5,-600,
|
|
20241118,96600,89500,100900,89500,339019,32999851200,00,0.00,N,2,6600,
|
|
20241111,90000,102100,102300,89400,493063,46970669400,00,0.00,N,5,-12800,
|
|
20241104,102800,101700,107900,101400,347698,36440731100,00,0.00,N,2,1300,
|
|
20241028,101500,103300,105300,99700,303047,31139597600,00,0.00,N,5,-1800,
|
|
20241021,103300,109300,110400,102400,375152,39416058800,00,0.00,N,5,-5900,
|
|
20241014,109200,108900,114800,108300,315148,34993965000,00,0.00,N,2,300,
|
|
20241007,108900,117000,117000,108500,477024,53286601500,00,0.00,N,5,-8500,
|
|
20240930,117400,123700,126600,114100,299376,35628916600,00,0.00,N,5,-3500,
|
|
20240923,120900,125800,126400,116300,470722,56080101800,00,0.00,N,5,-3700,
|
|
20240919,124600,124500,128600,121100,124978,15575225300,00,0.00,N,2,3100,
|
|
20240909,121500,115700,125000,114500,398822,48382630600,00,0.00,N,2,4500,
|
|
20240902,117000,112900,118600,110000,476263,54685550000,00,0.00,N,2,5100,
|
|
20240826,111900,127500,130000,107000,548853,63970476400,00,0.00,N,5,-15600,
|
|
20240819,127500,130900,132900,122900,537237,67914817400,00,0.00,N,5,-1800,
|
|
20240812,129300,119000,134000,115000,638213,80864079000,00,0.00,N,2,11300,
|
|
20240805,118000,124500,124800,108600,562693,65426188300,00,0.00,N,5,-8500,
|
|
20240729,126500,122400,135000,119700,689209,89289682700,00,0.00,N,2,3700,
|
|
20240722,122800,116500,131800,113800,618373,76837976200,00,0.00,N,2,5800,
|
|
20240715,117000,120000,123000,111500,459317,53698291300,00,0.00,N,5,-3100,
|
|
20240708,120100,112100,124000,110600,576563,68475205100,00,0.00,N,2,8400,
|
|
20240701,111700,120000,122700,105700,860844,97103065000,00,0.00,N,5,-9800,
|
|
20240624,121500,126000,126000,116400,509050,60948912500,00,0.00,N,5,-4000,
|
|
20240617,125500,130000,132000,121400,568296,71318382177,00,0.00,N,5,-3600,
|
|
20240610,129100,125500,133200,125300,561500,73109493700,00,0.00,N,2,1800,
|
|
20240603,127300,138100,138100,119500,778367,98530363900,00,0.00,N,5,-10600,
|
|
20240527,137900,143800,149200,132100,825773,115330920000,00,0.00,N,5,-3100,
|
|
20240520,141000,142400,143300,134000,1032238,142415119600,00,0.00,N,5,-1000,
|
|
20240513,142000,145600,152900,138000,1016834,149281137100,00,0.00,N,5,-3500,
|
|
20240507,145500,130000,147500,128000,984089,135034151500,00,0.00,N,2,18200,
|
|
20240429,127300,123300,131500,123200,650240,83632300400,00,0.00,N,2,5300,
|
|
20240422,122000,117900,128100,116500,760311,93614214600,00,0.00,N,2,5900,
|
|
20240415,116100,115100,122300,111000,864819,100789464600,00,0.00,N,2,600,
|
|
20240408,115500,129000,129000,113700,796476,95917578200,00,0.00,N,5,-13100,
|
|
20240401,128600,128300,135500,119000,1668723,213938286500,00,0.00,N,5,-1200,
|
|
20240325,129800,121100,132800,110500,1518537,184484571800,00,0.00,N,2,9800,
|
|
20240318,120000,113000,123000,106500,1601462,184532001900,00,0.00,N,2,10800,
|
|
20240311,109200,94600,109200,91100,1108724,110955681600,00,0.00,N,2,14700,
|
|
20240304,94500,97900,100200,92500,490909,47079715380,00,0.00,N,5,-2400,
|
|
20240226,96900,100300,100400,91900,536153,50809667800,00,0.00,N,5,-3400,
|
|
20240219,100300,102000,108200,98700,685261,70455996300,00,0.00,N,5,-700,
|
|
20240213,101000,107900,110000,96700,522252,52908432500,00,0.00,N,5,-6800,
|
|
20240205,107800,100100,110400,97100,677663,70698608400,00,0.00,N,2,8200,
|
|
20240129,99600,89500,103500,87800,1034410,100043333800,00,0.00,N,2,11400,
|
|
20240122,88200,87200,92900,84600,296982,26204258900,00,0.00,N,2,2000,
|
|
20240115,86200,92800,94600,85500,338952,30192425100,00,0.00,N,5,-6600,
|
|
20240108,92800,96500,101600,91100,449012,43343443700,00,0.00,N,5,-3000,
|
|
20240102,95800,93600,97000,92000,260765,24676859200,00,0.00,N,2,1400,
|
|
20231226,94400,98000,98200,92400,187983,17883605200,00,0.00,N,5,-2600,
|
|
20231218,97000,95300,101000,94100,353930,34498769900,00,0.00,N,2,900,
|
|
20231211,96100,99200,102100,93700,459187,44634425300,00,0.00,N,5,-2200,
|
|
20231204,98300,91200,103200,88600,798582,78751050800,00,0.00,N,2,7300,
|
|
20231127,91000,89900,95000,89500,515836,47611873100,00,0.00,N,2,1500,
|
|
20231120,89500,89900,91000,87200,349362,30991622600,00,0.00,N,3,0,
|
|
20231113,89500,92500,92800,84100,550470,48748845900,00,0.00,N,5,-2200,
|
|
20231106,91700,84900,94900,82600,709795,63034891800,00,0.00,N,2,7400,
|
|
20231030,84300,79600,86900,79500,591025,49744310400,00,0.00,N,2,4800,
|
|
20231023,79500,76000,83400,73600,505190,39866755000,00,0.00,N,2,4000,
|
|
20231016,75500,79700,80200,73400,779597,60100637900,00,0.00,N,5,-4100,
|
|
20231010,79600,81000,83200,77900,559660,44799503900,00,0.00,N,5,-1200,
|
|
20231004,80800,86000,87000,77600,955296,77988205300,00,0.00,N,5,-9000,
|
|
20230925,89800,88500,93000,87300,518009,46934983100,00,0.00,N,2,800,
|
|
20230918,89000,89600,93600,86400,1271835,114548095700,00,0.00,N,5,-1500,
|
|
20230911,90500,85000,93300,83400,1813346,160221876900,00,0.00,N,2,7100,
|
|
20230904,83400,73700,84800,73600,1974307,158621828200,00,0.00,N,2,10200,
|
|
20230828,73200,67800,76500,66100,3180476,223041318000,00,0.00,N,2,6300,
|
|
20230821,66900,70400,72400,66000,771317,52944919100,00,0.00,N,5,-3500,
|
|
20230814,70400,76500,77800,69600,809674,59055127100,00,0.00,N,5,-6100,
|
|
20230807,76500,66600,79400,65500,1566529,115728206700,00,0.00,N,2,9700,
|
|
20230731,66800,65100,67500,63400,530137,34788425600,00,0.00,N,2,3000,
|
|
20230724,63800,66400,66400,61300,751329,47519347300,00,0.00,N,5,-2400,
|
|
20230717,66200,62500,68000,61500,932887,59677860000,00,0.00,N,2,3700,
|
|
20230710,62500,60600,63300,60500,1035061,64151200100,00,0.00,N,2,1900,
|
|
20230703,60600,68400,68700,60300,801806,51355646400,00,0.00,N,5,-7700,
|
|
20230626,68300,71200,72100,67000,681831,47344224200,00,0.00,N,5,-3500,
|
|
20230619,71800,80500,81100,71500,742894,55840017100,00,0.00,N,5,-8700,
|
|
20230612,80500,84700,84700,79600,652985,53343653100,00,0.00,N,5,-4200,
|
|
20230605,84700,87700,88300,83900,432885,37003095400,00,0.00,N,5,-3000,
|
|
20230530,87700,89600,89900,86100,424746,37437856600,00,0.00,N,5,-1700,
|
|
20230522,89400,88800,91100,87700,347595,31197991700,00,0.00,N,2,600,
|
|
20230515,88800,87900,90300,87000,466657,41407065700,00,0.00,N,2,900,
|
|
20230508,87900,89900,90700,87400,499501,44561146000,00,0.00,N,5,-2400,
|
|
20230502,90300,91000,92000,89000,314586,28490751300,00,0.00,N,5,-1200,
|
|
20230424,91500,107900,108500,78100,3810436,357540815400,00,0.00,N,5,-17200,
|
|
20230417,108700,108000,115100,107500,635416,71144333800,00,0.00,N,2,100,
|
|
20230410,108600,106200,110800,104200,681588,73662263300,00,0.00,N,2,1500,
|
|
20230403,107100,104300,110500,104200,540185,58461383100,00,0.00,N,2,2800,
|
|
20230327,104300,100600,104900,97400,377616,38311577500,00,0.00,N,2,3700,
|
|
20230320,100600,95600,102000,95100,561210,55795017500,00,0.00,N,2,5000,
|
|
20230313,95600,93000,96200,91900,488694,46132229730,00,0.00,N,2,2600,
|
|
20230306,93000,87900,96000,87900,671903,62189025500,00,0.00,N,2,5100,
|
|
20230227,87900,83100,88700,83100,522954,45249096800,00,0.00,N,2,4400,
|
|
20230220,83500,81500,84500,80300,287402,23625280500,00,0.00,N,2,2600,
|
|
20230213,80900,82500,83700,79700,169764,13783382400,00,0.00,N,5,-2400,
|
|
20230206,83300,83100,83900,81000,189116,15574354600,00,0.00,N,2,600,
|
|
20230130,82700,84500,84600,81600,228572,18933545800,00,0.00,N,5,-1900,
|
|
20230125,84600,85200,86400,83700,110274,9324704000,00,0.00,N,5,-700,
|
|
20230116,85300,83200,87800,82000,267828,22807849100,00,0.00,N,2,1100,
|
|
20230109,84200,81800,85000,81200,201169,16750209100,00,0.00,N,2,3400,
|
|
20230102,80800,84300,86000,80100,249823,20796065100,00,0.00,N,5,-3300,
|
|
20221226,84100,83500,86200,81800,270136,22740398900,00,0.00,N,2,100,
|
|
20221219,84000,80300,85900,80000,274001,22758311000,00,0.00,N,2,3300,
|
|
20221212,80700,80000,81200,78000,198390,15892854700,00,0.00,N,5,-100,
|
|
20221205,80800,75700,80900,74500,243400,18891089200,00,0.00,N,2,5200,
|
|
20221128,75600,76800,78100,75200,193468,14850771504,00,0.00,N,5,-1600,
|
|
20221121,77200,78100,78100,76200,89530,6894458400,00,0.00,N,5,-100,
|
|
20221114,77300,76900,80200,76600,151309,11859524000,00,0.00,N,2,200,
|
|
20221107,77100,73200,77400,72500,173940,13208361500,00,0.00,N,2,4600,
|
|
20221031,72500,73700,74300,71500,136207,9913286500,00,0.00,N,5,-300,
|
|
20221024,72800,73900,74200,70400,132642,9566328700,00,0.00,N,2,200,
|
|
20221017,72600,70600,73800,70100,141249,10221336800,00,0.00,N,2,1400,
|
|
20221011,71200,70000,71500,67300,149846,10349741900,00,0.00,N,2,400,
|
|
20221004,70800,69700,71600,68700,111774,7840875800,00,0.00,N,2,1300,
|
|
20220926,69500,74200,74500,68800,211829,15001137000,00,0.00,N,5,-5300,
|
|
20220919,74800,74200,77000,73900,135247,10232262700,00,0.00,N,2,300,
|
|
20220913,74500,75300,76800,73900,153647,11529139800,00,0.00,N,2,100,
|
|
20220905,74400,76000,76900,74400,115425,8685392100,00,0.00,N,5,-1800,
|
|
20220829,76200,76900,78700,76100,182643,14103872600,00,0.00,N,5,-1800,
|
|
20220822,78000,80800,80800,77600,177822,14032106600,00,0.00,N,5,-3000,
|
|
20220816,81000,81800,81800,79700,120705,9731775000,00,0.00,N,5,-200,
|
|
20220808,81200,79600,81400,78600,177076,14162554600,00,0.00,N,2,1800,
|
|
20220801,79400,79700,80000,77700,119972,9439530000,00,0.00,N,5,-400,
|
|
20220725,79800,78200,81300,77900,106231,8453422900,00,0.00,N,2,1600,
|
|
20220718,78200,78400,79700,76800,109422,8549166400,00,0.00,N,2,700,
|
|
20220711,77500,78300,78600,75600,147545,11396002500,00,0.00,N,5,-200,
|
|
20220704,77700,76300,80000,76100,165644,12880970800,00,0.00,N,2,1100,
|
|
20220627,76600,78200,79100,76000,179529,13998585600,00,0.00,N,5,-1200,
|
|
20220620,77800,80400,80400,76200,210835,16515738500,00,0.00,N,5,-1500,
|
|
20220613,79300,81200,82000,77600,201290,16011718500,00,0.00,N,5,-3000,
|
|
20220607,82300,84600,85200,82100,150793,12576260700,00,0.00,N,5,-3000,
|
|
20220530,85300,83900,85900,83100,199246,16858172700,00,0.00,N,2,2900,
|
|
20220523,82400,82800,83200,81300,127178,10452978300,00,0.00,N,5,-400,
|
|
20220516,82800,84200,84800,80000,204280,16808800200,00,0.00,N,5,-1300,
|
|
20220509,84100,85500,86300,81500,182053,15253606400,00,0.00,N,5,-1500,
|
|
20220502,85600,86500,87600,84300,125870,10823196100,00,0.00,N,5,-1400,
|
|
20220425,87000,87400,88100,83500,202563,17353767500,00,0.00,N,5,-1400,
|
|
20220418,88400,86800,89800,86600,192077,16941378400,00,0.00,N,2,1200,
|
|
20220411,87200,86900,88300,85800,233917,20404363300,00,0.00,N,2,300,
|
|
20220404,86900,84200,88200,83800,334397,28868396100,00,0.00,N,2,2700,
|
|
20220328,84200,83000,84900,82700,158044,13284345600,00,0.00,N,2,600,
|
|
20220321,83600,81600,84000,80800,191598,15812382200,00,0.00,N,2,1900,
|
|
20220314,81700,81000,82600,79000,217150,17576134100,00,0.00,N,2,700,
|
|
20220307,81000,82100,82500,78500,218846,17515668700,00,0.00,N,5,-1800,
|
|
20220228,82800,82400,84900,81700,173076,14499653900,00,0.00,N,2,800,
|
|
20220221,82000,83300,84000,81000,178092,14664429500,00,0.00,N,5,-1800,
|
|
20220214,83800,82000,84400,81100,208459,17254334500,00,0.00,N,2,100,
|
|
20220207,83700,82100,85500,81000,318346,26664760400,00,0.00,N,2,1900,
|
|
20220203,81800,79600,82000,79100,107281,8667227300,00,0.00,N,2,2400,
|
|
20220124,79400,80300,80600,75200,426501,32941528300,00,0.00,N,5,-600,
|
|
20220117,80000,80900,81200,79400,246034,19716663100,00,0.00,N,5,-1300,
|
|
20220110,81300,81600,83300,80200,256164,20914558900,00,0.00,N,5,-600,
|
|
20220103,81900,83800,84600,80600,235963,19433241800,00,0.00,N,5,-1500,
|
|
20211227,83400,85600,86700,83000,204970,17395470000,00,0.00,N,5,-1300,
|
|
20211220,84700,86100,86200,83600,210980,17872053500,00,0.00,N,5,-2000,
|
|
20211213,86700,86200,87100,84600,234119,20032316300,00,0.00,N,2,1100,
|
|
20211206,85600,83000,86100,81800,239818,20319544600,00,0.00,N,2,2200,
|
|
20211129,83400,83900,85000,78600,454069,37065340574,00,0.00,N,5,-1800,
|
|
20211122,85200,88800,91200,85200,352560,31175046000,00,0.00,N,5,-3400,
|
|
20211115,88600,93700,95000,88000,466986,42395766900,00,0.00,N,5,-5500,
|
|
20211108,94100,96900,98400,92000,327217,30957832400,00,0.00,N,5,-3200,
|
|
20211101,97300,96200,98500,95300,291101,28183125500,00,0.00,N,2,1500,
|
|
20211025,95800,98000,101000,95600,300880,29567395000,00,0.00,N,5,-2600,
|
|
20211018,98400,98700,101000,97200,297418,29528525000,00,0.00,N,3,0,
|
|
20211012,98400,97200,99500,95900,241308,23627119500,00,0.00,N,2,1200,
|
|
20211005,97200,95700,101500,95600,369516,36477991000,00,0.00,N,2,100,
|
|
20210927,97100,101500,101500,96100,357723,35357757000,00,0.00,N,5,-4900,
|
|
20210923,102000,102500,104000,100500,132087,13471526000,00,0.00,N,5,-2000,
|
|
20210913,104000,103500,107000,102000,395235,41364214500,00,0.00,N,3,0,
|
|
20210906,104000,104500,106500,101500,482595,50488450000,00,0.00,N,3,0,
|
|
20210830,104000,102500,105000,99900,384932,39336504900,00,0.00,N,2,3000,
|
|
20210823,101000,95100,102000,95100,325751,32548694800,00,0.00,N,2,7000,
|
|
20210817,94000,98100,101000,94000,355549,34602709800,00,0.00,N,5,-4900,
|
|
20210809,98900,103000,105500,98100,510870,52064371000,00,0.00,N,5,-5100,
|
|
20210802,104000,98700,105000,98400,401985,40953562900,00,0.00,N,2,6000,
|
|
20210726,98000,101500,102500,98000,320330,32136036600,00,0.00,N,5,-3000,
|
|
20210719,101000,101000,102000,99900,311405,31383319600,00,0.00,N,5,-1500,
|
|
20210712,102500,99000,105000,99000,353006,35984070600,00,0.00,N,2,4100,
|