189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,77800,74100,80500,72700,847156,65728976453,00,0.00,N,2,500,
|
|
20250131,77300,78700,79200,75500,173042,13335486800,00,0.00,N,2,100,
|
|
20250120,77200,80200,81900,76500,646753,51395616448,00,0.00,N,5,-2800,
|
|
20250113,80000,69300,81900,69000,1450749,110323245333,00,0.00,N,2,10100,
|
|
20250106,69900,65300,72700,63600,991121,68504853350,00,0.00,N,2,4500,
|
|
20241230,65400,68500,68500,65000,307417,20446221600,00,0.00,N,5,-1800,
|
|
20241223,67200,68000,69500,66000,306955,20807589900,00,0.00,N,5,-400,
|
|
20241216,67600,68200,71600,65000,934449,64211929863,00,0.00,N,5,-1000,
|
|
20241209,68600,73400,73700,67200,879109,61407017800,00,0.00,N,5,-4100,
|
|
20241202,72700,68200,74600,65900,1077171,76165333210,00,0.00,N,2,6800,
|
|
20241125,65900,63300,69700,62200,1193946,78800382652,00,0.00,N,2,3300,
|
|
20241118,62600,62800,65500,61800,562308,35668606015,00,0.00,N,2,300,
|
|
20241111,62300,61700,64000,60200,830813,51608637540,00,0.00,N,2,200,
|
|
20241104,62100,62800,64800,61100,511216,32041272975,00,0.00,N,5,-600,
|
|
20241028,62700,65500,66300,60300,638193,40437667850,00,0.00,N,5,-2800,
|
|
20241021,65500,66700,68300,64900,408549,27079098069,00,0.00,N,5,-900,
|
|
20241014,66400,64500,67700,63800,652211,43051061516,00,0.00,N,2,1300,
|
|
20241007,65100,66800,67600,63700,650184,42452210600,00,0.00,N,5,-2500,
|
|
20240930,67600,69800,69900,63700,486563,32531865400,00,0.00,N,5,-900,
|
|
20240923,68500,64700,71400,64300,845003,57028407800,00,0.00,N,2,4500,
|
|
20240919,64000,67800,69900,63200,852070,56589443900,00,0.00,N,5,-2100,
|
|
20240909,66100,65600,68900,62800,968572,64357233777,00,0.00,N,5,-100,
|
|
20240902,66200,67000,68300,64500,711880,47071231730,00,0.00,N,5,-1000,
|
|
20240826,67200,65900,70000,64800,1205841,81723560000,00,0.00,N,2,2100,
|
|
20240819,65100,61000,66000,60300,630592,40055598100,00,0.00,N,2,4100,
|
|
20240812,61000,57000,62800,57000,530288,32135696500,00,0.00,N,2,5100,
|
|
20240805,55900,60700,60800,53600,1150273,64047108900,00,0.00,N,5,-4800,
|
|
20240729,60700,60700,64100,58500,540614,33175624900,00,0.00,N,5,-400,
|
|
20240722,61100,63300,65000,60400,774277,48366592300,00,0.00,N,5,-2200,
|
|
20240715,63300,65300,67500,62200,933399,60181130500,00,0.00,N,5,-1700,
|
|
20240708,65000,58700,65200,58300,881749,54371331900,00,0.00,N,2,5600,
|
|
20240701,59400,63100,67400,56600,1194557,73202446257,00,0.00,N,5,-4800,
|
|
20240624,64200,58200,67400,57300,1360082,85988847700,00,0.00,N,2,6000,
|
|
20240617,58200,54800,59400,54200,696095,39178975400,00,0.00,N,2,2800,
|
|
20240610,55400,56600,57500,53900,842003,46966317047,00,0.00,N,5,-2500,
|
|
20240603,57900,56500,58500,54500,523577,29738193350,00,0.00,N,2,1500,
|
|
20240527,56400,56700,57800,55200,859775,48381194600,00,0.00,N,5,-100,
|
|
20240520,56500,62400,62400,56500,490361,28631038500,00,0.00,N,5,-4700,
|
|
20240513,61200,61000,63200,58300,510829,31099858200,00,0.00,N,2,1500,
|
|
20240507,59700,58400,61000,58000,686017,40809097724,00,0.00,N,2,2300,
|
|
20240429,57400,56600,57800,55500,515028,29136034642,00,0.00,N,2,1300,
|
|
20240422,56100,55400,56700,54600,362424,20240889750,00,0.00,N,2,2100,
|
|
20240415,54000,55800,58000,53700,606229,33701289900,00,0.00,N,5,-1800,
|
|
20240408,55800,54900,56600,54100,438191,24426357800,00,0.00,N,2,600,
|
|
20240401,55200,57100,57800,53400,457911,25459163000,00,0.00,N,5,-800,
|
|
20240325,56000,55700,58000,55600,500278,28469899222,00,0.00,N,5,-300,
|
|
20240318,56300,56000,58000,54400,674848,38033132800,00,0.00,N,2,500,
|
|
20240311,55800,54400,56500,52500,633955,34763548700,00,0.00,N,2,1100,
|
|
20240304,54700,53800,54900,49600,862373,45391612950,00,0.00,N,2,500,
|
|
20240226,54200,55900,57000,53600,634913,35034283100,00,0.00,N,5,-1100,
|
|
20240219,55300,57000,58800,55000,527731,29786179900,00,0.00,N,5,-1700,
|
|
20240213,57000,62300,62800,56600,756030,44580414544,00,0.00,N,5,-5000,
|
|
20240205,62000,58300,62900,57200,695704,41793229750,00,0.00,N,2,3800,
|
|
20240129,58200,57400,59400,54300,763207,43647452470,00,0.00,N,2,1200,
|
|
20240122,57000,55600,57500,54500,520098,29346426198,00,0.00,N,2,2000,
|
|
20240115,55000,54900,56400,53300,946664,52365270566,00,0.00,N,2,100,
|
|
20240108,54900,54000,56000,53200,510889,27841219791,00,0.00,N,2,1700,
|
|
20240102,53200,56100,56700,51900,595850,32264941100,00,0.00,N,5,-4000,
|
|
20231226,57200,56600,58300,53900,504508,28386501600,00,0.00,N,2,1300,
|
|
20231218,55900,55000,57500,54900,523403,29429053956,00,0.00,N,2,400,
|
|
20231211,55500,53100,56200,52800,799498,43779029000,00,0.00,N,2,2400,
|
|
20231204,53100,51200,55300,50800,707376,37627245016,00,0.00,N,2,2400,
|
|
20231127,50700,50300,53000,49500,771033,39231304400,00,0.00,N,2,400,
|
|
20231120,50300,51600,51800,49800,401740,20422154435,00,0.00,N,5,-1600,
|
|
20231113,51900,52300,54300,50900,628881,32915335600,00,0.00,N,2,100,
|
|
20231106,51800,44950,52500,43250,1293096,63419628800,00,0.00,N,2,7200,
|
|
20231030,44600,42200,45600,42100,681230,29969802200,00,0.00,N,2,2550,
|
|
20231023,42050,45000,45000,41700,687393,29245244600,00,0.00,N,5,-2500,
|
|
20231016,44550,42100,45650,42000,1647545,72585413150,00,0.00,N,2,2450,
|
|
20231010,42100,41600,42300,40350,1046503,43211058426,00,0.00,N,2,950,
|
|
20231004,41150,40300,41900,40300,504365,20729537050,00,0.00,N,5,-150,
|
|
20230925,41300,41650,41650,40500,374218,15371286200,00,0.00,N,3,0,
|
|
20230918,41300,43000,43150,40950,768197,32424858300,00,0.00,N,5,-1600,
|
|
20230911,42900,42200,43050,41300,910927,38527108850,00,0.00,N,2,900,
|
|
20230904,42000,42350,43300,41450,590425,25065328650,00,0.00,N,5,-450,
|
|
20230828,42450,42550,43800,41900,1092923,46785525150,00,0.00,N,2,450,
|
|
20230821,42000,41300,42900,41000,663178,27923890050,00,0.00,N,2,1050,
|
|
20230814,40950,42150,42950,40600,810631,34037117550,00,0.00,N,5,-1100,
|
|
20230807,42050,40900,42700,40350,1444344,60083188400,00,0.00,N,2,750,
|
|
20230731,41300,42350,42400,40000,1000523,40933889150,00,0.00,N,5,-750,
|
|
20230724,42050,43500,43550,39600,983616,41020431200,00,0.00,N,5,-1350,
|
|
20230717,43400,45150,45500,43050,1128044,49551186710,00,0.00,N,5,-2250,
|
|
20230710,45650,43150,45850,42550,874106,38813783850,00,0.00,N,2,2950,
|
|
20230703,42700,43850,45400,42550,805925,35253135500,00,0.00,N,5,-1250,
|
|
20230626,43950,43400,44500,43100,652677,28695556400,00,0.00,N,2,500,
|
|
20230619,43450,46400,46600,43050,712642,31657165450,00,0.00,N,5,-3150,
|
|
20230612,46600,48550,49500,46350,997746,47463155100,00,0.00,N,5,-1600,
|
|
20230605,48200,48050,48800,47800,575132,27747104100,00,0.00,N,2,150,
|
|
20230530,48050,48300,48900,47300,960608,46144269550,00,0.00,N,2,50,
|
|
20230522,48000,49100,49600,48000,551540,26952057100,00,0.00,N,5,-1100,
|
|
20230515,49100,49050,49400,47800,851100,41279591856,00,0.00,N,2,50,
|
|
20230508,49050,49100,50100,49000,434797,21530033600,00,0.00,N,5,-100,
|
|
20230502,49150,48850,50200,48550,252615,12462451350,00,0.00,N,2,100,
|
|
20230424,49050,52000,52500,48150,818135,40831713100,00,0.00,N,5,-2850,
|
|
20230417,51900,51900,52300,50200,940959,48475364800,00,0.00,N,2,200,
|
|
20230410,51700,50300,52800,49900,714962,36687388150,00,0.00,N,2,1500,
|
|
20230403,50200,52100,52500,50000,600414,30861925559,00,0.00,N,5,-2300,
|
|
20230327,52500,50600,52500,50200,667408,34363685700,00,0.00,N,2,2400,
|
|
20230320,50100,50500,50600,48950,598326,29826638260,00,0.00,N,5,-100,
|
|
20230313,50200,50900,50900,48350,834560,41403118570,00,0.00,N,5,-200,
|
|
20230306,50400,53300,53800,49900,1263550,65011659774,00,0.00,N,5,-2800,
|
|
20230227,53200,53100,54100,52500,1347734,71839310500,00,0.00,N,5,-300,
|
|
20230220,53500,55600,56300,52800,1497462,80419689100,00,0.00,N,5,-1900,
|
|
20230213,55400,55700,57500,55300,797055,45112436300,00,0.00,N,5,-700,
|
|
20230206,56100,56100,57900,54800,1061415,59501580500,00,0.00,N,5,-300,
|
|
20230130,56400,57000,57000,55300,842835,47107358450,00,0.00,N,5,-300,
|
|
20230125,56700,55200,57600,54900,404530,22618174600,00,0.00,N,2,1600,
|
|
20230116,55100,55500,56100,54800,723938,40074220345,00,0.00,N,5,-500,
|
|
20230109,55600,55200,56500,54300,756097,41749008100,00,0.00,N,2,500,
|
|
20230102,55100,56000,56700,53000,693919,37786797100,00,0.00,N,5,-800,
|
|
20221226,55900,57800,59700,55600,471800,27141970800,00,0.00,N,5,-2100,
|
|
20221219,58000,55600,59900,55600,477181,27513061300,00,0.00,N,2,1800,
|
|
20221212,56200,59000,59000,54800,859277,48284626141,00,0.00,N,5,-2700,
|
|
20221205,58900,59400,59500,55500,725970,41741212883,00,0.00,N,3,0,
|
|
20221128,58900,56900,59400,53800,1512200,85613375089,00,0.00,N,2,900,
|
|
20221121,58000,58400,58800,56200,424434,24364525024,00,0.00,N,2,200,
|
|
20221114,57800,56900,59400,56300,642519,37053505600,00,0.00,N,2,1000,
|
|
20221107,56800,54200,57200,53500,798559,44293550191,00,0.00,N,2,2400,
|
|
20221031,54400,55400,56600,52900,764710,41813838600,00,0.00,N,5,-1400,
|
|
20221024,55800,56600,56700,52500,834724,45201104700,00,0.00,N,2,100,
|
|
20221017,55700,53100,57100,52300,1750361,96052708666,00,0.00,N,2,3000,
|
|
20221011,52700,54200,55400,51900,820709,43519338280,00,0.00,N,5,-2800,
|
|
20221004,55500,54100,56200,53900,560877,30948406400,00,0.00,N,2,1600,
|
|
20220926,53900,54800,57100,52700,930758,50731494100,00,0.00,N,5,-1500,
|
|
20220919,55400,56300,57600,55100,482012,27153163900,00,0.00,N,5,-1000,
|
|
20220913,56400,58200,59000,55600,733797,41918803100,00,0.00,N,5,-2300,
|
|
20220905,58700,61600,61900,56800,515895,30335953400,00,0.00,N,5,-2600,
|
|
20220829,61300,62200,64000,60500,625482,39039595400,00,0.00,N,5,-2100,
|
|
20220822,63400,65900,65900,62200,528416,33568608700,00,0.00,N,5,-2500,
|
|
20220816,65900,65200,66100,64300,378639,24691478900,00,0.00,N,2,800,
|
|
20220808,65100,63600,66200,62800,482259,31010817300,00,0.00,N,2,1000,
|
|
20220801,64100,63000,64700,62000,498691,31479294300,00,0.00,N,3,0,
|
|
20220725,64100,63800,64900,63200,426811,27309561800,00,0.00,N,2,200,
|
|
20220718,63900,65100,66600,62800,584297,37239668100,00,0.00,N,5,-1500,
|
|
20220711,65400,65300,66700,62600,627563,40849492800,00,0.00,N,2,500,
|
|
20220704,64900,63400,64900,62600,442564,28288700901,00,0.00,N,2,1600,
|
|
20220627,63300,64100,64900,62700,531510,33867278600,00,0.00,N,5,-200,
|
|
20220620,63500,64200,64400,61700,552080,34764282500,00,0.00,N,5,-700,
|
|
20220613,64200,64400,65300,60400,1007512,62906393700,00,0.00,N,5,-1600,
|
|
20220607,65800,69600,69600,64300,868429,57875057000,00,0.00,N,5,-3700,
|
|
20220530,69500,70400,72500,69200,760982,53945350400,00,0.00,N,5,-600,
|
|
20220523,70100,71400,72300,69900,529503,37454850127,00,0.00,N,5,-1100,
|
|
20220516,71200,71100,73200,70100,814197,58149242200,00,0.00,N,2,800,
|
|
20220509,70400,69500,71500,68100,715238,50230077740,00,0.00,N,2,200,
|
|
20220502,70200,70900,72300,69500,483404,34206496500,00,0.00,N,5,-700,
|
|
20220425,70900,68300,71300,68200,690775,48216572136,00,0.00,N,2,1400,
|
|
20220418,69500,65300,69600,65100,954904,64159435800,00,0.00,N,2,3500,
|
|
20220411,66000,65200,66800,65000,646012,42670356932,00,0.00,N,3,0,
|
|
20220404,66000,66900,68000,64700,755191,49935534400,00,0.00,N,5,-1200,
|
|
20220328,67200,66900,68800,66700,575660,38981672792,00,0.00,N,5,-300,
|
|
20220321,67500,69500,70000,66900,672485,45545136300,00,0.00,N,5,-2500,
|
|
20220314,70000,67000,70000,65200,1069296,71948686747,00,0.00,N,2,2600,
|
|
20220307,67400,69000,69300,65100,856283,57763683500,00,0.00,N,5,-2500,
|
|
20220228,69900,69600,72100,68700,607422,43098577150,00,0.00,N,2,300,
|
|
20220221,69600,70500,71700,68600,617984,43110828565,00,0.00,N,5,-1900,
|
|
20220214,71500,71800,73700,70200,490318,35116937400,00,0.00,N,5,-400,
|
|
20220207,71900,71100,74600,71000,622951,45294159100,00,0.00,N,5,-800,
|
|
20220203,72700,69500,72800,68900,278900,19780240500,00,0.00,N,2,3200,
|
|
20220124,69500,72700,74900,68200,963306,67985367700,00,0.00,N,5,-2500,
|
|
20220117,72000,73300,74500,70300,566139,40869995016,00,0.00,N,5,-1300,
|
|
20220110,73300,74300,76200,72500,720583,53704121800,00,0.00,N,5,-100,
|
|
20220103,73400,73600,75000,71600,714564,52011321500,00,0.00,N,5,-1000,
|
|
20211227,74400,77600,78100,74100,457178,34900439200,00,0.00,N,5,-3000,
|
|
20211220,77400,74900,78700,74500,550476,42213058500,00,0.00,N,2,1300,
|
|
20211213,76100,76500,77800,74500,641828,48681370100,00,0.00,N,5,-400,
|
|
20211206,76500,74700,79500,72900,895661,68833909700,00,0.00,N,2,2700,
|
|
20211129,73800,72600,74300,67500,1139307,79892740430,00,0.00,N,2,1100,
|
|
20211122,72700,75200,76400,72600,502230,37296085000,00,0.00,N,5,-3300,
|
|
20211115,76000,78300,79400,74800,697926,53875627900,00,0.00,N,5,-2800,
|
|
20211108,78800,77900,83900,77900,785186,62806478100,00,0.00,N,2,1100,
|
|
20211101,77700,79100,81200,76900,610892,47981915500,00,0.00,N,5,-1700,
|
|
20211025,79400,81500,84100,78800,931165,75403313200,00,0.00,N,5,-3400,
|
|
20211018,82800,81100,84700,80100,917609,76403727900,00,0.00,N,2,2900,
|
|
20211012,79900,74200,80900,72700,734455,56739724400,00,0.00,N,2,6000,
|
|
20211005,73900,72500,75300,72000,758448,55656527075,00,0.00,N,2,100,
|
|
20210927,73800,75300,76000,72100,787341,58302046300,00,0.00,N,5,-2200,
|
|
20210923,76000,78500,79600,75500,388215,29808768400,00,0.00,N,5,-4100,
|
|
20210913,80100,77600,81100,76700,897331,71005601600,00,0.00,N,2,2500,
|
|
20210906,77600,77600,78400,76300,681976,52721879000,00,0.00,N,3,0,
|
|
20210830,77600,75600,78500,75000,1260911,97279867400,00,0.00,N,2,2300,
|
|
20210823,75300,73200,75900,72200,934487,69506105800,00,0.00,N,2,2000,
|
|
20210817,73300,75900,75900,72600,787534,58406945600,00,0.00,N,5,-1900,
|
|
20210809,75200,83100,83300,74300,2067059,158917920700,00,0.00,N,5,-10100,
|
|
20210802,85300,86600,87000,82800,796596,67797850000,00,0.00,N,5,-500,
|
|
20210726,85800,86800,89100,84200,1109234,95871787200,00,0.00,N,5,-1800,
|
|
20210719,87600,76200,88000,76000,1667883,137927267800,00,0.00,N,2,10800,
|
|
20210712,76800,76400,79000,76300,583306,44998603800,00,0.00,N,2,700,
|