189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,74600,75100,75400,68900,50300,3645927700,00,0.00,N,5,-2400,
|
|
20250131,77000,78500,78600,76300,26220,2026700800,00,0.00,N,5,-5200,
|
|
20250120,82200,81300,89200,76500,231575,19157511800,00,0.00,N,2,1100,
|
|
20250113,81100,77200,82100,75500,81175,6440861600,00,0.00,N,2,4200,
|
|
20250106,76900,77300,80800,74500,63878,4924044700,00,0.00,N,5,-1000,
|
|
20241230,77900,73500,78100,72200,37865,2851658500,00,0.00,N,2,2800,
|
|
20241223,75100,78600,79600,73100,71072,5427782600,00,0.00,N,5,-3500,
|
|
20241216,78600,89100,90000,76100,391009,32584173600,00,0.00,N,5,-9400,
|
|
20241209,88000,62500,90600,61000,702594,53931624600,00,0.00,N,2,23100,
|
|
20241202,64900,61200,72900,56700,339632,21798516500,00,0.00,N,2,3500,
|
|
20241125,61400,56800,73800,52700,424526,28157690800,00,0.00,N,2,6400,
|
|
20241118,55000,57800,58600,54000,31669,1771804900,00,0.00,N,5,-3300,
|
|
20241111,58300,60800,64900,54900,107342,6392228400,00,0.00,N,5,-1800,
|
|
20241104,60100,54500,65500,52800,245923,14758747900,00,0.00,N,2,5400,
|
|
20241028,54700,51700,64500,51700,195585,11811185600,00,0.00,N,2,2500,
|
|
20241021,52200,54200,57900,52000,30179,1642457800,00,0.00,N,5,-1300,
|
|
20241014,53500,50500,54200,50500,22647,1192379500,00,0.00,N,2,2500,
|
|
20241007,51000,49900,51200,48300,9679,480910550,00,0.00,N,2,800,
|
|
20240930,50200,51100,51400,48200,5138,257398250,00,0.00,N,5,-900,
|
|
20240923,51100,50000,52500,50000,9523,488662500,00,0.00,N,2,900,
|
|
20240919,50200,50800,53000,49900,6057,308032700,00,0.00,N,5,-200,
|
|
20240909,50400,49050,54200,48000,17396,886025950,00,0.00,N,2,1050,
|
|
20240902,49350,51400,53500,48950,16529,845018350,00,0.00,N,5,-1350,
|
|
20240826,50700,53400,54000,50600,15669,815116600,00,0.00,N,5,-3500,
|
|
20240819,54200,53600,55000,52400,28950,1554129700,00,0.00,N,2,600,
|
|
20240812,53600,54100,57000,52700,21726,1182970700,00,0.00,N,5,-500,
|
|
20240805,54100,56800,56800,47600,66399,3544511650,00,0.00,N,5,-3500,
|
|
20240729,57600,64500,71000,57600,193977,12435442100,00,0.00,N,5,-6900,
|
|
20240722,64500,76800,84300,60900,572922,41954656400,00,0.00,N,5,-6300,
|
|
20240715,70800,53300,76000,53000,441146,30359765900,00,0.00,N,2,18600,
|
|
20240708,52200,52100,53400,51600,4783,250315600,00,0.00,N,5,-100,
|
|
20240701,52300,51800,54700,51600,6116,322772800,00,0.00,N,2,500,
|
|
20240624,51800,53000,54000,51700,4513,237027900,00,0.00,N,5,-1500,
|
|
20240617,53300,59700,59700,53000,15094,839467200,00,0.00,N,5,-2700,
|
|
20240610,56000,55900,57500,55200,9528,539588900,00,0.00,N,5,-600,
|
|
20240603,56600,54100,62500,53300,30075,1741901000,00,0.00,N,2,2500,
|
|
20240527,54100,56000,56400,53100,6153,337887000,00,0.00,N,5,-2300,
|
|
20240520,56400,55000,60000,55000,38714,2218550000,00,0.00,N,2,1000,
|
|
20240513,55400,54400,55400,53500,6396,349339100,00,0.00,N,2,1500,
|
|
20240507,53900,53100,54600,52800,3247,174441100,00,0.00,N,2,1000,
|
|
20240429,52900,53800,55300,52700,3649,195541500,00,0.00,N,5,-300,
|
|
20240422,53200,52600,53500,51300,2485,131136200,00,0.00,N,2,600,
|
|
20240415,52600,54100,54200,51900,5428,287968200,00,0.00,N,5,-2100,
|
|
20240408,54700,55100,55800,53900,9041,495143200,00,0.00,N,5,-1600,
|
|
20240401,56300,56300,57300,55200,8548,483281000,00,0.00,N,5,-300,
|
|
20240325,56600,58100,58100,54800,4940,280675200,00,0.00,N,5,-1200,
|
|
20240318,57800,57900,60500,56900,9504,552618400,00,0.00,N,5,-200,
|
|
20240311,58000,56500,59100,56100,10458,597612500,00,0.00,N,2,900,
|
|
20240304,57100,59100,59500,56600,9861,572823900,00,0.00,N,5,-1900,
|
|
20240226,59000,61300,61300,57800,4392,260254100,00,0.00,N,5,-1800,
|
|
20240219,60800,61400,61400,60100,4980,301909200,00,0.00,N,2,400,
|
|
20240213,60400,59600,61700,59600,6214,376286100,00,0.00,N,2,800,
|
|
20240205,59600,59600,59900,59000,4751,283073400,00,0.00,N,2,400,
|
|
20240129,59200,59600,59700,58400,6006,354911600,00,0.00,N,2,200,
|
|
20240122,59000,60400,60800,58600,7874,469033600,00,0.00,N,5,-1500,
|
|
20240115,60500,61800,62400,59500,5265,319028200,00,0.00,N,5,-1400,
|
|
20240108,61900,63100,63300,61500,5993,375318300,00,0.00,N,5,-1200,
|
|
20240102,63100,63300,64000,62800,8595,544037800,00,0.00,N,5,-300,
|
|
20231226,63400,63000,68400,62100,11921,759981500,00,0.00,N,2,500,
|
|
20231218,62900,63200,63900,61600,7755,487379100,00,0.00,N,3,0,
|
|
20231211,62900,63500,64100,62200,5082,320899600,00,0.00,N,5,-800,
|
|
20231204,63700,63700,64000,62300,10025,633228700,00,0.00,N,2,100,
|
|
20231127,63600,68000,69500,62700,49147,3261223400,00,0.00,N,5,-2800,
|
|
20231120,66400,60900,70400,60200,46651,3100296400,00,0.00,N,2,5500,
|
|
20231113,60900,60400,61900,59400,5121,310328400,00,0.00,N,2,600,
|
|
20231106,60300,61300,62000,59800,5962,361413000,00,0.00,N,2,200,
|
|
20231030,60100,56200,61100,56200,6357,371235700,00,0.00,N,2,2700,
|
|
20231023,57400,58300,62900,57200,10581,619576900,00,0.00,N,5,-2300,
|
|
20231016,59700,62300,62900,58100,9215,559662500,00,0.00,N,5,-3500,
|
|
20231010,63200,63800,64500,62000,7022,441819500,00,0.00,N,5,-200,
|
|
20231004,63400,66700,66700,61800,5597,357326800,00,0.00,N,5,-3100,
|
|
20230925,66500,65900,66700,63600,6038,393183600,00,0.00,N,2,300,
|
|
20230918,66200,68800,71400,64500,12095,820908000,00,0.00,N,5,-1800,
|
|
20230911,68000,67200,71300,66000,14272,967325300,00,0.00,N,2,800,
|
|
20230904,67200,68500,71300,66000,12663,855625700,00,0.00,N,5,-1300,
|
|
20230828,68500,67400,70000,67200,11408,777649800,00,0.00,N,3,0,
|
|
20230821,68500,63100,72900,63100,31208,2130666300,00,0.00,N,2,4200,
|
|
20230814,64300,69000,69200,64100,13890,925651900,00,0.00,N,5,-4700,
|
|
20230807,69000,68800,69600,67200,10217,695470900,00,0.00,N,2,300,
|
|
20230731,68700,69400,70700,67500,11881,823133500,00,0.00,N,5,-600,
|
|
20230724,69300,71400,72400,63400,35376,2375594400,00,0.00,N,5,-2100,
|
|
20230717,71400,74500,74500,70700,17817,1291142600,00,0.00,N,5,-3100,
|
|
20230710,74500,73100,75000,71600,14548,1073578800,00,0.00,N,2,1400,
|
|
20230703,73100,78700,79000,71300,39574,2960982700,00,0.00,N,5,-5600,
|
|
20230626,78700,79600,80800,76400,27341,2159550400,00,0.00,N,5,-300,
|
|
20230619,79000,78500,82000,76900,123096,9806915600,00,0.00,N,5,-300,
|
|
20230612,79300,75000,87400,72600,230935,18752428600,00,0.00,N,2,6200,
|
|
20230605,73100,72800,74500,72800,9316,683767800,00,0.00,N,2,400,
|
|
20230530,72700,72200,73800,71000,8895,640872800,00,0.00,N,2,500,
|
|
20230522,72200,73400,76500,72200,17278,1284193600,00,0.00,N,5,-2100,
|
|
20230515,74300,71200,76700,71200,14901,1085125200,00,0.00,N,2,2600,
|
|
20230508,71700,71000,72700,71000,8365,600971600,00,0.00,N,2,500,
|
|
20230502,71200,70600,72200,70500,5148,366870500,00,0.00,N,3,0,
|
|
20230424,71200,72200,74100,70100,18235,1301350900,00,0.00,N,5,-1800,
|
|
20230417,73000,76400,77400,72400,29305,2206525900,00,0.00,N,5,-1500,
|
|
20230410,74500,73100,75200,71200,20861,1525013300,00,0.00,N,2,800,
|
|
20230403,73700,72100,75300,72100,16102,1192253700,00,0.00,N,5,-500,
|
|
20230327,74200,70600,74500,69800,17654,1278968700,00,0.00,N,2,2800,
|
|
20230320,71400,71700,75600,70100,26680,1936840000,00,0.00,N,5,-600,
|
|
20230313,72000,70300,82500,65700,180342,13642319000,00,0.00,N,2,1700,
|
|
20230306,70300,73500,74200,69900,16748,1203704500,00,0.00,N,5,-4000,
|
|
20230227,74300,73800,76000,72400,10666,784958000,00,0.00,N,2,700,
|
|
20230220,73600,74500,77500,73300,13553,1018112600,00,0.00,N,5,-900,
|
|
20230213,74500,77000,80000,70000,16631,1264947100,00,0.00,N,5,-2500,
|
|
20230206,77000,78900,79700,76800,9558,747135500,00,0.00,N,5,-1900,
|
|
20230130,78900,77700,80700,75500,27523,2169552800,00,0.00,N,2,400,
|
|
20230125,78500,75100,78800,75100,11194,865346700,00,0.00,N,2,2700,
|
|
20230116,75800,78000,79000,74000,22885,1746155100,00,0.00,N,5,-2400,
|
|
20230109,78200,75200,87900,74000,149724,12289321900,00,0.00,N,2,4200,
|
|
20230102,74000,71800,75000,68000,21791,1553046000,00,0.00,N,2,1500,
|
|
20221226,72500,75700,76700,72100,16922,1260988800,00,0.00,N,5,-4100,
|
|
20221219,76600,80300,81900,76600,22593,1793712900,00,0.00,N,5,-4700,
|
|
20221212,81300,81600,84700,80000,26301,2172812900,00,0.00,N,5,-1900,
|
|
20221205,83200,86700,89600,79000,43390,3690093200,00,0.00,N,5,-3200,
|
|
20221128,86400,92000,92000,85800,89472,7902017700,00,0.00,N,5,-6800,
|
|
20221121,93200,97200,100500,92100,308096,29478698700,00,0.00,N,5,-3000,
|
|
20221114,96200,67400,112000,66000,975399,91943234200,00,0.00,N,2,29700,
|
|
20221107,66500,62700,66700,62500,10643,695702900,00,0.00,N,2,3800,
|
|
20221031,62700,64200,64500,61600,7318,461750700,00,0.00,N,5,-400,
|
|
20221024,63100,60700,66500,60600,20956,1331294000,00,0.00,N,2,3100,
|
|
20221017,60000,60600,65800,59700,10582,656957000,00,0.00,N,5,-2300,
|
|
20221011,62300,68100,68100,59100,15385,959755100,00,0.00,N,5,-7900,
|
|
20221004,70200,67800,70600,67100,5420,374836500,00,0.00,N,2,2400,
|
|
20220926,67800,73000,75300,65200,18609,1280681700,00,0.00,N,5,-8300,
|
|
20220919,76100,82000,82600,76100,9484,743639400,00,0.00,N,5,-6000,
|
|
20220913,82100,84100,84900,81500,5742,477288400,00,0.00,N,5,-1600,
|
|
20220905,83700,86100,87600,83300,7309,622156500,00,0.00,N,5,-3300,
|
|
20220829,87000,85800,91400,85700,15906,1408675600,00,0.00,N,5,-1800,
|
|
20220822,88800,86300,91000,85400,13696,1196980900,00,0.00,N,2,1000,
|
|
20220816,87800,92100,92200,87000,9481,844133100,00,0.00,N,5,-3700,
|
|
20220808,91500,88200,91700,87100,13717,1227848900,00,0.00,N,2,2900,
|
|
20220801,88600,88600,93800,85500,24633,2201312000,00,0.00,N,2,400,
|
|
20220725,88200,87100,88700,86000,10885,951763600,00,0.00,N,2,500,
|
|
20220718,87700,83500,89500,82900,20736,1790486400,00,0.00,N,2,4700,
|
|
20220711,83000,88000,90300,80800,26897,2296934600,00,0.00,N,5,-3600,
|
|
20220704,86600,77400,94700,74800,67865,5878148300,00,0.00,N,2,8800,
|
|
20220627,77800,73100,81000,73100,15468,1213414100,00,0.00,N,2,4300,
|
|
20220620,73500,84000,84900,69700,29093,2191060000,00,0.00,N,5,-10000,
|
|
20220613,83500,94500,94500,80200,20932,1815042400,00,0.00,N,5,-11600,
|
|
20220607,95100,100000,100500,93500,12896,1252606500,00,0.00,N,5,-5400,
|
|
20220530,100500,100000,101000,98900,7774,777051300,00,0.00,N,2,800,
|
|
20220523,99700,101500,102000,98200,13590,1356431200,00,0.00,N,5,-1800,
|
|
20220516,101500,104000,105500,98000,16471,1675800700,00,0.00,N,5,-3000,
|
|
20220509,104500,109500,110000,99900,26903,2788837100,00,0.00,N,5,-6000,
|
|
20220502,110500,114500,118000,109500,33376,3803434500,00,0.00,N,5,-4500,
|
|
20220425,115000,105500,127500,103500,307330,36471948000,00,0.00,N,2,7000,
|
|
20220418,108000,109500,112000,105500,27836,3024784500,00,0.00,N,5,-500,
|
|
20220411,108500,104000,109000,102000,28747,3018060000,00,0.00,N,2,5000,
|
|
20220404,103500,107500,114000,101500,34502,3692657500,00,0.00,N,5,-5500,
|
|
20220328,109000,109000,116500,106000,65175,7226854000,00,0.00,N,3,0,
|
|
20220321,109000,91600,121000,91200,158320,16941898400,00,0.00,N,2,17400,
|
|
20220314,91600,92400,94900,87500,24111,2181625600,00,0.00,N,5,-500,
|
|
20220307,92100,90200,94500,84000,28639,2588518100,00,0.00,N,2,1100,
|
|
20220228,91000,86000,94900,86000,18030,1635960600,00,0.00,N,2,4100,
|
|
20220221,86900,86300,92800,85100,26671,2387113400,00,0.00,N,2,1500,
|
|
20220214,85400,83500,86800,79000,15564,1295905600,00,0.00,N,2,200,
|
|
20220207,85200,89500,89500,83700,14310,1237508200,00,0.00,N,5,-4500,
|
|
20220203,89700,82300,89700,82300,8804,760275700,00,0.00,N,2,8600,
|
|
20220124,81100,90600,91700,75400,28670,2362404500,00,0.00,N,5,-9700,
|
|
20220117,90800,102000,102000,90300,17904,1697468900,00,0.00,N,5,-8900,
|
|
20220110,99700,104500,104500,99200,12486,1256824000,00,0.00,N,5,-4800,
|
|
20220103,104500,102000,106000,100500,17368,1794950000,00,0.00,N,2,1000,
|
|
20211227,103500,100000,104500,99800,8712,887948000,00,0.00,N,2,3500,
|
|
20211220,100000,102000,103000,99200,11141,1114543500,00,0.00,N,5,-3000,
|
|
20211213,103000,105500,106500,101500,8648,897148500,00,0.00,N,5,-4000,
|
|
20211206,107000,102000,109000,99600,18310,1919607800,00,0.00,N,2,4500,
|
|
20211129,102500,100000,104000,92000,34133,3356621300,00,0.00,N,5,-2500,
|
|
20211122,105000,111500,114000,103500,24364,2636342500,00,0.00,N,5,-8000,
|
|
20211115,113000,115000,121500,111500,24945,2890422000,00,0.00,N,5,-1000,
|
|
20211108,114000,121000,121500,112000,20589,2407772500,00,0.00,N,5,-7000,
|
|
20211101,121000,123000,125000,119500,19613,2380389500,00,0.00,N,5,-2500,
|
|
20211025,123500,126000,128000,123000,20522,2560029500,00,0.00,N,5,-3500,
|
|
20211018,127000,127000,130500,124000,21847,2765545500,00,0.00,N,3,0,
|
|
20211012,127000,120500,128500,120000,14878,1837848500,00,0.00,N,2,5000,
|
|
20211005,122000,136500,137000,118000,35050,4399736500,00,0.00,N,5,-14000,
|
|
20210927,136000,141500,144000,131000,92015,12758865500,00,0.00,N,5,-1000,
|
|
20210923,137000,129000,138500,126500,31566,4219348500,00,0.00,N,2,6500,
|
|
20210913,130500,132000,134000,128500,15841,2077592000,00,0.00,N,5,-3000,
|
|
20210906,133500,135000,137500,128000,22451,2995727000,00,0.00,N,5,-1500,
|
|
20210830,135000,136000,139000,134000,21115,2887390500,00,0.00,N,3,0,
|
|
20210823,135000,128500,137500,128000,25745,3448365500,00,0.00,N,2,7500,
|
|
20210817,127500,139000,140000,126000,33768,4500438000,00,0.00,N,5,-12500,
|
|
20210809,140000,152000,154000,136500,60663,8751128000,00,0.00,N,5,-11000,
|
|
20210802,151000,152500,154500,147000,68469,10293487500,00,0.00,N,5,-4500,
|
|
20210726,155500,143000,155500,138500,168153,25132466500,00,0.00,N,2,13000,
|
|
20210719,142500,140000,143000,135500,36146,5040716000,00,0.00,N,2,1500,
|
|
20210712,141000,142500,146000,138000,34500,4906119000,00,0.00,N,2,1000,
|