189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,59800,60900,62500,59800,19435,1185860300,00,0.00,N,5,-1200,
|
|
20250131,61000,62600,62600,61000,3187,195760100,00,0.00,N,5,-1500,
|
|
20250120,62500,63700,63900,60000,34859,2164902300,00,0.00,N,5,-1300,
|
|
20250113,63800,63300,65200,62200,31517,1999923400,00,0.00,N,2,600,
|
|
20250106,63200,60700,64600,59900,41253,2543340500,00,0.00,N,2,2500,
|
|
20241230,60700,57700,63300,56700,37184,2249809700,00,0.00,N,2,2800,
|
|
20241223,57900,58900,61000,57200,16902,998771300,00,0.00,N,5,-900,
|
|
20241216,58800,58300,62100,57600,41632,2476566600,00,0.00,N,5,-100,
|
|
20241209,58900,56700,59700,53000,42746,2441317200,00,0.00,N,5,-100,
|
|
20241202,59000,52000,62900,50500,96133,5596477800,00,0.00,N,2,6700,
|
|
20241125,52300,52800,53400,51900,3082,161763800,00,0.00,N,5,-300,
|
|
20241118,52600,52200,53300,51400,5519,288055000,00,0.00,N,5,-100,
|
|
20241111,52700,55200,55500,52100,11672,621193800,00,0.00,N,5,-2400,
|
|
20241104,55100,55300,56600,54000,12052,668005500,00,0.00,N,5,-200,
|
|
20241028,55300,54200,56100,54100,5154,285040700,00,0.00,N,2,900,
|
|
20241021,54400,55400,55900,53600,8747,481049300,00,0.00,N,5,-1800,
|
|
20241014,56200,56600,56900,55600,5655,317723800,00,0.00,N,5,-400,
|
|
20241007,56600,57900,58300,56600,7506,429363400,00,0.00,N,5,-1400,
|
|
20240930,58000,61600,61800,58000,7258,429300600,00,0.00,N,5,-3800,
|
|
20240923,61800,60300,63900,59000,24812,1535190900,00,0.00,N,2,1400,
|
|
20240919,60400,58400,60500,58400,5981,357571500,00,0.00,N,2,1600,
|
|
20240909,58800,57200,60000,57200,9873,577410500,00,0.00,N,2,700,
|
|
20240902,58100,58500,62000,57600,22459,1325888800,00,0.00,N,5,-300,
|
|
20240826,58400,58600,61900,58100,29155,1742814100,00,0.00,N,5,-100,
|
|
20240819,58500,61900,62100,57800,25279,1493756600,00,0.00,N,5,-3400,
|
|
20240812,61900,57700,69700,57200,70337,4407941600,00,0.00,N,2,4000,
|
|
20240805,57900,60700,60700,54700,26290,1513691200,00,0.00,N,5,-3400,
|
|
20240729,61300,62100,62800,60500,12021,741133400,00,0.00,N,5,-500,
|
|
20240722,61800,60500,63800,59500,26821,1641490900,00,0.00,N,2,1300,
|
|
20240715,60500,61500,61600,59300,9190,552610200,00,0.00,N,5,-1000,
|
|
20240708,61500,60800,63300,60400,10639,655213400,00,0.00,N,2,700,
|
|
20240701,60800,61300,61600,60400,6941,422581300,00,0.00,N,5,-300,
|
|
20240624,61100,64200,64200,60600,8174,504575700,00,0.00,N,5,-2900,
|
|
20240617,64000,65000,66900,63500,13610,886186800,00,0.00,N,5,-800,
|
|
20240610,64800,62800,65700,62400,13296,847696900,00,0.00,N,2,1900,
|
|
20240603,62900,67000,68200,62300,27993,1783714600,00,0.00,N,5,-3700,
|
|
20240527,66600,67000,69900,64200,51260,3442163500,00,0.00,N,5,-300,
|
|
20240520,66900,62700,67400,61500,16846,1082001300,00,0.00,N,2,4300,
|
|
20240513,62600,61600,63100,59100,6867,427293300,00,0.00,N,2,600,
|
|
20240507,62000,62000,62400,61100,5530,341296000,00,0.00,N,2,300,
|
|
20240429,61700,60300,62000,59800,12673,773155700,00,0.00,N,2,1700,
|
|
20240422,60000,60300,61200,59400,10259,615309000,00,0.00,N,5,-600,
|
|
20240415,60600,62000,63000,59500,41996,2585395800,00,0.00,N,5,-1600,
|
|
20240408,62200,65800,69900,62100,79995,5284529300,00,0.00,N,5,-3500,
|
|
20240401,65700,67700,69900,62500,50183,3363188100,00,0.00,N,5,-2000,
|
|
20240325,67700,64000,68000,63200,14423,942749700,00,0.00,N,2,3600,
|
|
20240318,64100,63500,64300,62000,7744,487890300,00,0.00,N,2,600,
|
|
20240311,63500,64100,64800,61800,4856,304483000,00,0.00,N,2,400,
|
|
20240304,63100,63300,65000,62300,5735,363404500,00,0.00,N,5,-200,
|
|
20240226,63300,65900,65900,62800,4022,256131300,00,0.00,N,5,-1800,
|
|
20240219,65100,67400,68400,65000,7779,517365800,00,0.00,N,5,-1700,
|
|
20240213,66800,65900,66900,65000,5945,391364500,00,0.00,N,2,1400,
|
|
20240205,65400,65000,66000,64100,3676,238517100,00,0.00,N,2,400,
|
|
20240129,65000,63000,76900,62500,59794,4056989100,00,0.00,N,2,1500,
|
|
20240122,63500,65400,65400,61900,14328,906074200,00,0.00,N,5,-1800,
|
|
20240115,65300,68300,68800,63100,9806,644115200,00,0.00,N,5,-3400,
|
|
20240108,68700,69100,70000,67000,8481,578539400,00,0.00,N,5,-400,
|
|
20240102,69100,71300,71300,68300,9136,634385100,00,0.00,N,5,-2200,
|
|
20231226,71300,69800,72000,67100,18985,1321748000,00,0.00,N,2,1100,
|
|
20231218,70200,76100,78000,70100,28313,2091824100,00,0.00,N,5,-5000,
|
|
20231211,75200,77700,79900,73200,24915,1894925800,00,0.00,N,5,-2500,
|
|
20231204,77700,80000,82000,76500,24364,1927645900,00,0.00,N,5,-2300,
|
|
20231127,80000,85000,86300,79000,34325,2775501500,00,0.00,N,5,-4000,
|
|
20231120,84000,90700,97200,83100,68554,6158707900,00,0.00,N,5,-3200,
|
|
20231113,87200,80300,94200,80000,39159,3407085000,00,0.00,N,2,6900,
|
|
20231106,80300,82000,83800,78000,22594,1816298000,00,0.00,N,5,-600,
|
|
20231030,80900,79600,82000,77500,5455,435592500,00,0.00,N,2,1300,
|
|
20231023,79600,82400,89300,78500,20911,1745012800,00,0.00,N,5,-1400,
|
|
20231016,81000,81200,82900,76900,7862,627459600,00,0.00,N,5,-600,
|
|
20231010,81600,80200,87500,76000,21551,1735582900,00,0.00,N,2,1300,
|
|
20231004,80300,80700,82000,76600,7363,578637100,00,0.00,N,5,-600,
|
|
20230925,80900,87200,90300,79000,9166,768332900,00,0.00,N,5,-6200,
|
|
20230918,87100,96300,97500,87100,19161,1743507900,00,0.00,N,5,-9200,
|
|
20230911,96300,97700,103300,94400,16365,1611490700,00,0.00,N,5,-1400,
|
|
20230904,97700,92400,108900,90400,39301,3928802500,00,0.00,N,2,4700,
|
|
20230828,93000,95800,103800,92600,26938,2643966300,00,0.00,N,5,-2800,
|
|
20230821,95800,89200,104700,89100,56277,5509060300,00,0.00,N,2,5400,
|
|
20230814,90400,91700,96600,86700,17472,1595512200,00,0.00,N,5,-1700,
|
|
20230807,92100,83300,101100,81500,72467,6609182300,00,0.00,N,2,8600,
|
|
20230731,83500,81000,90900,78700,47587,4053731800,00,0.00,N,2,2100,
|
|
20230724,81400,84900,84900,73200,21697,1714374700,00,0.00,N,5,-3500,
|
|
20230717,84900,84200,86800,82700,15600,1320936200,00,0.00,N,2,400,
|
|
20230710,84500,85300,88300,81200,27726,2356671200,00,0.00,N,5,-3100,
|
|
20230703,87600,90500,109000,82600,125457,11825391800,00,0.00,N,5,-3100,
|
|
20230626,90700,92000,97500,89700,13122,1223835300,00,0.00,N,5,-300,
|
|
20230619,91000,97000,97000,89600,13066,1199873200,00,0.00,N,5,-4800,
|
|
20230612,95800,101000,101200,93900,22884,2216648600,00,0.00,N,5,-4300,
|
|
20230605,100100,101400,102200,98900,8642,868735700,00,0.00,N,5,-1300,
|
|
20230530,101400,99500,102000,96500,23034,2265612900,00,0.00,N,2,1700,
|
|
20230522,99700,102700,103700,97500,15420,1551134800,00,0.00,N,5,-4000,
|
|
20230515,103700,112800,113000,99800,26106,2744696700,00,0.00,N,5,-9300,
|
|
20230508,113000,112200,118100,110500,37869,4328640300,00,0.00,N,2,1200,
|
|
20230502,111800,114900,118000,109000,32858,3708823100,00,0.00,N,5,-3200,
|
|
20230424,115000,115100,118400,108000,44977,5076431000,00,0.00,N,5,-1000,
|
|
20230417,116000,130000,136000,114700,130823,16252388500,00,0.00,N,5,-14400,
|
|
20230410,130400,104700,147000,100400,229126,28740045600,00,0.00,N,2,25400,
|
|
20230403,105000,104000,111700,103300,34289,3653679100,00,0.00,N,5,-100,
|
|
20230327,105100,99300,115000,99000,84332,9134640400,00,0.00,N,2,5100,
|
|
20230320,100000,112800,118000,98200,89564,9714959700,00,0.00,N,5,-14600,
|
|
20230313,114600,109700,121000,104000,250629,28316719600,00,0.00,N,2,6300,
|
|
20230306,108300,99000,123500,92000,485252,54041153100,00,0.00,N,2,8300,
|
|
20230227,100000,91600,101100,91100,52941,5118706300,00,0.00,N,2,8000,
|
|
20230220,92000,89900,97100,88900,59071,5528520300,00,0.00,N,2,2100,
|
|
20230213,89900,89300,103700,88400,159260,15259644600,00,0.00,N,2,600,
|
|
20230206,89300,95000,97500,89200,48386,4513345000,00,0.00,N,5,-5800,
|
|
20230130,95100,96700,98200,93700,52151,4978699100,00,0.00,N,5,-1800,
|
|
20230125,96900,98600,101800,96800,55655,5507051100,00,0.00,N,5,-1100,
|
|
20230116,98000,113500,115500,97700,153072,16037296300,00,0.00,N,5,-16500,
|
|
20230109,114500,125000,134500,113500,179941,22616432500,00,0.00,N,5,-11500,
|
|
20230102,126000,110000,126500,107000,325533,37552218500,00,0.00,N,2,17000,
|
|
20221226,109000,114500,136500,103500,1143206,139984179500,00,0.00,N,5,-500,
|
|
20221219,109500,84100,125000,74300,1242373,126781439500,00,0.00,N,2,25100,
|
|
20221212,84400,87900,94800,81300,351312,31172287800,00,0.00,N,5,-900,
|
|
20221205,85300,63900,97500,62500,1425902,121679586900,00,0.00,N,2,21700,
|
|
20221128,63600,62700,64300,61600,18991,1166815500,00,0.00,N,2,700,
|
|
20221121,62900,61100,63200,60700,13673,846604600,00,0.00,N,2,1300,
|
|
20221114,61600,62400,63200,60000,19536,1205042200,00,0.00,N,5,-800,
|
|
20221107,62400,58500,63400,58200,24447,1491502000,00,0.00,N,2,3900,
|
|
20221031,58500,60100,62100,57000,25265,1490490700,00,0.00,N,5,-1400,
|
|
20221024,59900,59800,61000,57500,22570,1329125700,00,0.00,N,2,1400,
|
|
20221017,58500,56800,59300,56100,21384,1233540400,00,0.00,N,2,700,
|
|
20221011,57800,58000,60000,53500,40919,2312125500,00,0.00,N,5,-1100,
|
|
20221004,58900,58800,60300,56700,12685,742725300,00,0.00,N,2,900,
|
|
20220926,58000,61900,62300,55200,36172,2132054000,00,0.00,N,5,-4700,
|
|
20220919,62700,69600,74100,62300,81615,5550079200,00,0.00,N,5,-6500,
|
|
20220913,69200,75000,77000,68600,41128,2997382100,00,0.00,N,5,-5000,
|
|
20220905,74200,86400,89300,73800,128292,10536918100,00,0.00,N,5,-10800,
|
|
20220829,85000,82000,105000,79100,856235,79640451900,00,0.00,N,2,8900,
|
|
20220822,76100,72300,82100,70800,51483,3977860700,00,0.00,N,2,3800,
|
|
20220816,72300,73000,73500,71000,1903,137705700,00,0.00,N,5,-500,
|
|
20220808,72800,74400,74400,70000,6305,454018300,00,0.00,N,5,-1400,
|
|
20220801,74200,76000,81800,73000,22351,1731708600,00,0.00,N,5,-1800,
|
|
20220725,76000,73600,79000,72400,9063,677514000,00,0.00,N,2,3400,
|
|
20220718,72600,68700,74600,68600,10668,771283900,00,0.00,N,2,3900,
|
|
20220711,68700,71100,71900,68700,4487,314650400,00,0.00,N,5,-2400,
|
|
20220704,71100,71000,72000,69000,6262,442334300,00,0.00,N,2,600,
|
|
20220627,70500,69500,71500,69100,8233,581319300,00,0.00,N,2,1500,
|
|
20220620,69000,70200,70600,68200,19296,1331420300,00,0.00,N,5,-800,
|
|
20220613,69800,67700,71400,65600,24590,1665599800,00,0.00,N,2,1600,
|
|
20220607,68200,67400,84700,66800,229441,17143335200,00,0.00,N,2,600,
|
|
20220530,67600,67200,68400,66600,3077,207027800,00,0.00,N,2,400,
|
|
20220523,67200,68000,68900,66700,2183,146685000,00,0.00,N,5,-400,
|
|
20220516,67600,68000,70000,66300,4516,305638600,00,0.00,N,5,-400,
|
|
20220509,68000,69100,69700,66300,5984,406280400,00,0.00,N,5,-1100,
|
|
20220502,69100,68400,69700,67500,4054,277559500,00,0.00,N,2,400,
|
|
20220425,68700,69600,69800,66100,5788,392010200,00,0.00,N,5,-1400,
|
|
20220418,70100,70000,71000,69100,3561,249049900,00,0.00,N,2,100,
|
|
20220411,70000,69600,70300,68200,4620,320072500,00,0.00,N,2,400,
|
|
20220404,69600,67800,70900,67500,6782,469186200,00,0.00,N,2,1600,
|
|
20220328,68000,67100,68600,66700,4238,287127500,00,0.00,N,2,1300,
|
|
20220321,66700,67900,68500,65800,4607,309232600,00,0.00,N,2,400,
|
|
20220314,66300,65300,67600,63800,3257,212867200,00,0.00,N,2,1800,
|
|
20220307,64500,65100,65900,63300,3030,195465800,00,0.00,N,5,-800,
|
|
20220228,65300,64400,66500,63100,2914,188941900,00,0.00,N,2,800,
|
|
20220221,64500,65100,66400,63000,6419,410848800,00,0.00,N,5,-600,
|
|
20220214,65100,62800,72000,61600,26896,1788069200,00,0.00,N,2,1800,
|
|
20220207,63300,62000,64700,61600,4949,313691500,00,0.00,N,2,2100,
|
|
20220203,61200,60900,63500,60800,1551,95434100,00,0.00,N,2,400,
|
|
20220124,60800,61200,65100,58500,3730,226144600,00,0.00,N,5,-700,
|
|
20220117,61500,61600,62000,60000,2311,141228500,00,0.00,N,5,-500,
|
|
20220110,62000,64300,64300,61500,2972,186251200,00,0.00,N,5,-2200,
|
|
20220103,64200,65400,65400,63600,2751,177306300,00,0.00,N,5,-800,
|
|
20211227,65000,64400,65900,64100,2943,190579000,00,0.00,N,2,500,
|
|
20211220,64500,63400,64800,61300,4563,288413000,00,0.00,N,2,1600,
|
|
20211213,62900,62600,64500,62100,3159,198745900,00,0.00,N,2,400,
|
|
20211206,62500,62500,63800,60100,4076,250955400,00,0.00,N,2,1100,
|
|
20211129,61400,63700,64500,58000,11448,691998700,00,0.00,N,5,-3600,
|
|
20211122,65000,63000,68500,62300,4286,275110800,00,0.00,N,2,2000,
|
|
20211115,63000,67900,71000,63000,7152,467782500,00,0.00,N,5,-4800,
|
|
20211108,67800,67500,69400,66300,2206,149813300,00,0.00,N,5,-600,
|
|
20211101,68400,70500,71700,68400,2936,204877200,00,0.00,N,5,-2100,
|
|
20211025,70500,68200,72700,68200,5657,400122500,00,0.00,N,2,2300,
|
|
20211018,68200,66400,69900,66000,4248,287725300,00,0.00,N,2,2000,
|
|
20211012,66200,62600,66900,61900,4372,280107400,00,0.00,N,2,3600,
|
|
20211005,62600,69400,69400,60800,10693,685249000,00,0.00,N,5,-6800,
|
|
20210927,69400,72200,73300,69400,6185,440317300,00,0.00,N,5,-2600,
|
|
20210923,72000,71600,72700,71000,2172,155305500,00,0.00,N,2,100,
|
|
20210913,71900,71100,72500,71000,3069,220448800,00,0.00,N,2,900,
|
|
20210906,71000,76000,76000,71000,6508,477197400,00,0.00,N,5,-5000,
|
|
20210830,76000,74100,76900,73500,6099,459536800,00,0.00,N,2,2200,
|
|
20210823,73800,72300,75200,71000,8106,600429100,00,0.00,N,2,1000,
|
|
20210817,72800,74000,74600,69100,11240,807593300,00,0.00,N,5,-2300,
|
|
20210809,75100,79300,79300,73300,8004,602562000,00,0.00,N,5,-2500,
|
|
20210802,77600,75000,79000,74200,6250,478531900,00,0.00,N,2,2200,
|
|
20210726,75400,78500,78500,75000,8159,624424800,00,0.00,N,5,-2200,
|
|
20210719,77600,80400,80800,76400,9718,754022500,00,0.00,N,5,-2900,
|
|
20210712,80500,82800,83700,79400,9848,804245300,00,0.00,N,5,-2500,
|