189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,83100,77700,86200,76400,184453,15170692400,00,0.00,N,2,4600,
|
|
20250131,78500,80400,80500,78300,18517,1464202000,00,0.00,N,5,-1900,
|
|
20250120,80400,74500,81000,74400,170349,13306569700,00,0.00,N,2,5600,
|
|
20250113,74800,69200,75000,67700,119033,8526745100,00,0.00,N,2,5600,
|
|
20250106,69200,66700,71300,65800,87037,5963792400,00,0.00,N,2,2600,
|
|
20241230,66600,66900,67400,65500,16539,1102482900,00,0.00,N,2,400,
|
|
20241223,66200,66100,68000,65100,36333,2427372400,00,0.00,N,2,200,
|
|
20241216,66000,68600,69800,66000,98133,6646794600,00,0.00,N,5,-2600,
|
|
20241209,68600,63900,68600,62500,106752,7038644760,00,0.00,N,2,3800,
|
|
20241202,64800,66600,70600,64500,111344,7546430100,00,0.00,N,5,-2100,
|
|
20241125,66900,71000,71000,65700,112380,7682096100,00,0.00,N,5,-3600,
|
|
20241118,70500,70800,75000,69800,121699,8779267900,00,0.00,N,5,-300,
|
|
20241111,70800,76000,78600,66800,260004,19073891800,00,0.00,N,5,-5300,
|
|
20241104,76100,77500,81000,72400,176903,13553602400,00,0.00,N,5,-1800,
|
|
20241028,77900,74000,78700,70800,156434,11775749400,00,0.00,N,2,4400,
|
|
20241021,73500,71700,78000,70700,170990,12904893200,00,0.00,N,2,2900,
|
|
20241014,70600,71300,74700,69600,87288,6331358200,00,0.00,N,5,-600,
|
|
20241007,71200,70300,73600,69400,65303,4700506200,00,0.00,N,2,1500,
|
|
20240930,69700,71300,71300,68000,38202,2653761800,00,0.00,N,5,-1300,
|
|
20240923,71000,71700,72700,70400,71365,5099654600,00,0.00,N,2,400,
|
|
20240919,70600,71000,72200,69600,47954,3401300533,00,0.00,N,5,-400,
|
|
20240909,71000,65000,73700,65000,162657,11207846700,00,0.00,N,2,5000,
|
|
20240902,66000,74300,75100,65700,184396,12866067300,00,0.00,N,5,-8300,
|
|
20240826,74300,77800,79200,72900,316864,24145393700,00,0.00,N,5,-2600,
|
|
20240819,76900,74200,79100,70700,729863,54673457300,00,0.00,N,2,3500,
|
|
20240812,73400,60800,81400,60300,1276298,95511680200,00,0.00,N,2,13200,
|
|
20240805,60200,59500,60500,53500,121087,7064145700,00,0.00,N,2,700,
|
|
20240729,59500,58800,62200,58800,92311,5563408100,00,0.00,N,2,800,
|
|
20240722,58700,63000,64500,58300,145456,8848070800,00,0.00,N,5,-4900,
|
|
20240715,63600,65000,66400,63000,98245,6308667100,00,0.00,N,5,-1100,
|
|
20240708,64700,64300,65900,63200,103346,6661812800,00,0.00,N,2,400,
|
|
20240701,64300,68200,68900,64200,117709,7799385600,00,0.00,N,5,-4400,
|
|
20240624,68700,70500,72100,67800,134817,9406845600,00,0.00,N,5,-1600,
|
|
20240617,70300,73000,75500,70100,203791,14830231500,00,0.00,N,5,-2800,
|
|
20240610,73100,68500,74700,67100,277767,19832984200,00,0.00,N,2,4500,
|
|
20240603,68600,69400,70200,66900,156681,10750882300,00,0.00,N,5,-800,
|
|
20240527,69400,68900,70900,66800,278897,19194341200,00,0.00,N,2,200,
|
|
20240520,69200,67100,71000,64200,542493,36895067400,00,0.00,N,2,2200,
|
|
20240513,67000,64500,71300,61400,594421,39958493500,00,0.00,N,2,2200,
|
|
20240507,64800,62800,65400,62400,82824,5316364700,00,0.00,N,2,2100,
|
|
20240429,62700,65100,65500,62700,101939,6539650000,00,0.00,N,5,-2400,
|
|
20240422,65100,62400,66800,62000,135643,8714516800,00,0.00,N,2,2900,
|
|
20240415,62200,61300,63000,60700,69394,4284983500,00,0.00,N,2,300,
|
|
20240408,61900,61000,63000,60700,67092,4151223600,00,0.00,N,2,900,
|
|
20240401,61000,62600,63200,60300,113489,6979179800,00,0.00,N,5,-1600,
|
|
20240325,62600,62300,64300,61600,135072,8455705300,00,0.00,N,5,-100,
|
|
20240318,62700,65800,65800,61300,145567,9180046400,00,0.00,N,5,-3100,
|
|
20240311,65800,68200,68600,64400,159886,10549067400,00,0.00,N,5,-2600,
|
|
20240304,68400,63600,69700,62900,192464,12630901000,00,0.00,N,2,4900,
|
|
20240226,63500,67100,67300,63300,83227,5403373200,00,0.00,N,5,-3700,
|
|
20240219,67200,68600,69200,66400,118691,7989631800,00,0.00,N,5,-1600,
|
|
20240213,68800,69100,74600,67800,172777,12267137900,00,0.00,N,2,300,
|
|
20240205,68500,71100,73400,68100,149071,10453746100,00,0.00,N,5,-2300,
|
|
20240129,70800,70100,72300,68100,135241,9480092000,00,0.00,N,2,200,
|
|
20240122,70600,74500,74500,67500,172869,12076488600,00,0.00,N,5,-3100,
|
|
20240115,73700,73100,74900,69300,141178,10186790800,00,0.00,N,2,100,
|
|
20240108,73600,78000,78800,72500,171947,12826543200,00,0.00,N,5,-4100,
|
|
20240102,77700,76000,79400,71900,228308,17501183600,00,0.00,N,2,2700,
|
|
20231226,75000,71200,75400,70000,99220,7214339300,00,0.00,N,2,3000,
|
|
20231218,72000,76100,76400,70900,127246,9302257200,00,0.00,N,5,-3600,
|
|
20231211,75600,70300,77900,69900,200683,14909368400,00,0.00,N,2,5300,
|
|
20231204,70300,74700,74700,68900,185972,13313920800,00,0.00,N,5,-4200,
|
|
20231127,74500,74500,77000,73100,272508,20088226650,00,0.00,N,3,0,
|
|
20231120,74500,76000,77400,72500,168553,12600012400,00,0.00,N,5,-900,
|
|
20231113,75400,69200,78700,68700,569569,42019834800,00,0.00,N,2,5600,
|
|
20231106,69800,71700,73100,67800,275632,19429143200,00,0.00,N,5,-1900,
|
|
20231030,71700,62800,72500,61800,430649,29120373100,00,0.00,N,2,8900,
|
|
20231023,62800,61900,64500,60500,143938,9059044700,00,0.00,N,2,900,
|
|
20231016,61900,57100,63000,56200,309268,18805899300,00,0.00,N,2,4800,
|
|
20231010,57100,50800,57500,50800,221505,12248213400,00,0.00,N,2,7200,
|
|
20231004,49900,51200,51200,49650,22125,1109045350,00,0.00,N,5,-1100,
|
|
20230925,51000,52700,53700,49950,48302,2462315500,00,0.00,N,5,-2300,
|
|
20230918,53300,53400,53800,51100,32607,1713989500,00,0.00,N,5,-100,
|
|
20230911,53400,52000,53700,51400,67206,3537697700,00,0.00,N,2,1400,
|
|
20230904,52000,52900,53100,51100,109499,5703989300,00,0.00,N,5,-900,
|
|
20230828,52900,53300,54100,52100,65819,3509532400,00,0.00,N,3,0,
|
|
20230821,52900,55100,56100,52300,75506,4060994800,00,0.00,N,5,-2500,
|
|
20230814,55400,57400,60500,54200,167318,9580931900,00,0.00,N,5,-1400,
|
|
20230807,56800,57500,57800,54800,87972,4913363900,00,0.00,N,5,-700,
|
|
20230731,57500,57400,59200,56200,64655,3737357000,00,0.00,N,2,100,
|
|
20230724,57400,58800,59400,55100,84925,4828471800,00,0.00,N,5,-1900,
|
|
20230717,59300,61700,62400,58900,66394,4007874600,00,0.00,N,5,-2500,
|
|
20230710,61800,61500,62500,60300,78562,4823567200,00,0.00,N,2,400,
|
|
20230703,61400,60900,64000,60200,165722,10318892600,00,0.00,N,2,700,
|
|
20230626,60700,58800,61300,58600,68716,4110248400,00,0.00,N,2,1900,
|
|
20230619,58800,59700,60300,58200,67875,4022246000,00,0.00,N,5,-900,
|
|
20230612,59700,59500,60300,58600,74494,4419401000,00,0.00,N,2,200,
|
|
20230605,59500,61700,61700,58400,89126,5310112200,00,0.00,N,5,-1500,
|
|
20230530,61000,60800,61700,60000,68272,4136418000,00,0.00,N,2,300,
|
|
20230522,60700,62600,63400,60600,88219,5479900600,00,0.00,N,5,-1100,
|
|
20230515,61800,66400,67300,60100,242722,15082955100,00,0.00,N,5,-4400,
|
|
20230508,66200,60500,67100,59200,224265,14382776700,00,0.00,N,2,5500,
|
|
20230502,60700,61400,62200,60000,30270,1841033600,00,0.00,N,5,-600,
|
|
20230424,61300,60600,63200,60200,71558,4404919300,00,0.00,N,2,200,
|
|
20230417,61100,63000,63700,60000,104600,6488242100,00,0.00,N,5,-1900,
|
|
20230410,63000,62800,66200,60900,152330,9705371100,00,0.00,N,2,200,
|
|
20230403,62800,63000,65500,61900,181894,11572836900,00,0.00,N,2,900,
|
|
20230327,61900,56800,63000,56700,353433,21673115100,00,0.00,N,2,5900,
|
|
20230320,56000,55000,56600,53900,67703,3743549900,00,0.00,N,2,800,
|
|
20230313,55200,56700,56700,53500,77978,4298348800,00,0.00,N,5,-1500,
|
|
20230306,56700,57600,59200,54700,62411,3611222400,00,0.00,N,5,-800,
|
|
20230227,57500,56200,57800,56200,37199,2121103700,00,0.00,N,2,500,
|
|
20230220,57000,58600,59200,56200,52630,3027062500,00,0.00,N,5,-1600,
|
|
20230213,58600,57300,59900,56700,80726,4745236800,00,0.00,N,2,1300,
|
|
20230206,57300,56000,58000,56000,65857,3766274700,00,0.00,N,2,700,
|
|
20230130,56600,54100,57200,53300,75317,4169605900,00,0.00,N,2,2600,
|
|
20230125,54000,51800,55000,51600,39114,2094208200,00,0.00,N,2,2600,
|
|
20230116,51400,52800,53400,51000,49958,2584059500,00,0.00,N,5,-1800,
|
|
20230109,53200,50800,54200,50800,45911,2404234100,00,0.00,N,2,2500,
|
|
20230102,50700,52500,52800,49400,63150,3189402000,00,0.00,N,5,-1100,
|
|
20221226,51800,54300,55000,51700,43477,2328394900,00,0.00,N,5,-2500,
|
|
20221219,54300,54100,55200,53200,40977,2217313400,00,0.00,N,2,100,
|
|
20221212,54200,54300,54900,52800,44636,2403313900,00,0.00,N,5,-100,
|
|
20221205,54300,56600,56600,53500,44967,2463363700,00,0.00,N,5,-2300,
|
|
20221128,56600,57800,58400,55900,43819,2504364800,00,0.00,N,5,-1200,
|
|
20221121,57800,58300,58700,55700,40855,2328147900,00,0.00,N,5,-300,
|
|
20221114,58100,58200,61000,57000,117242,6948926100,00,0.00,N,2,300,
|
|
20221107,57800,56200,58800,55200,61680,3529064100,00,0.00,N,2,1600,
|
|
20221031,56200,52400,56700,50900,93047,5030069300,00,0.00,N,2,4600,
|
|
20221024,51600,54200,55300,48800,112644,5851364550,00,0.00,N,5,-2900,
|
|
20221017,54500,54400,57500,53400,62491,3450201000,00,0.00,N,2,100,
|
|
20221011,54400,57300,57300,53500,89271,4915088300,00,0.00,N,5,-3200,
|
|
20221004,57600,61600,63400,55800,161358,9567508800,00,0.00,N,5,-4700,
|
|
20220926,62300,61000,62700,58500,78200,4699794300,00,0.00,N,2,500,
|
|
20220919,61800,65900,66400,61100,72379,4603417800,00,0.00,N,5,-4100,
|
|
20220913,65900,62200,66300,60700,78558,5047620300,00,0.00,N,2,4000,
|
|
20220905,61900,65500,65500,60900,79144,4966236600,00,0.00,N,5,-3600,
|
|
20220829,65500,60900,67900,60000,208901,13621866800,00,0.00,N,2,3500,
|
|
20220822,62000,61800,62800,59400,61718,3780992200,00,0.00,N,5,-800,
|
|
20220816,62800,58600,63700,58200,145223,8930553800,00,0.00,N,2,5100,
|
|
20220808,57700,59700,59800,57100,57390,3346946500,00,0.00,N,5,-2000,
|
|
20220801,59700,56200,59800,55200,65617,3799859500,00,0.00,N,2,3500,
|
|
20220725,56200,55600,57300,54900,46799,2613877500,00,0.00,N,2,600,
|
|
20220718,55600,53600,56900,53100,70401,3892764800,00,0.00,N,2,2500,
|
|
20220711,53100,52600,54600,50800,64521,3441900600,00,0.00,N,2,1200,
|
|
20220704,51900,53000,54100,50100,53930,2789225200,00,0.00,N,5,-1100,
|
|
20220627,53000,50700,55300,50000,118997,6293782800,00,0.00,N,2,3000,
|
|
20220620,50000,54100,54300,47300,140456,7046994450,00,0.00,N,5,-3500,
|
|
20220613,53500,61000,61000,53400,111176,6252030800,00,0.00,N,5,-7700,
|
|
20220607,61200,61300,61300,59500,53207,3202726400,00,0.00,N,5,-100,
|
|
20220530,61300,61200,62200,60200,64424,3937145500,00,0.00,N,2,1000,
|
|
20220523,60300,61700,62200,59300,73557,4443814300,00,0.00,N,5,-500,
|
|
20220516,60800,66500,66500,57800,201970,12164453300,00,0.00,N,5,-4700,
|
|
20220509,65500,65700,66900,61500,173372,11039048000,00,0.00,N,2,100,
|
|
20220502,65400,69000,70700,64500,133721,9040145500,00,0.00,N,5,-4600,
|
|
20220425,70000,68000,72100,66700,230480,16097391100,00,0.00,N,2,1000,
|
|
20220418,69000,60300,70000,59700,256616,17052080200,00,0.00,N,2,8700,
|
|
20220411,60300,60300,61500,59300,60761,3657180000,00,0.00,N,5,-200,
|
|
20220404,60500,64200,64900,60000,71277,4424804000,00,0.00,N,5,-3800,
|
|
20220328,64300,60200,64800,59600,155159,9644595700,00,0.00,N,2,4100,
|
|
20220321,60200,59900,61200,58700,87286,5226488100,00,0.00,N,2,1200,
|
|
20220314,59000,57000,59300,55000,95565,5471445400,00,0.00,N,2,2500,
|
|
20220307,56500,60100,60100,55300,109849,6317406500,00,0.00,N,5,-3600,
|
|
20220228,60100,58200,61900,57600,76775,4607681300,00,0.00,N,2,1900,
|
|
20220221,58200,60300,61000,57000,108911,6356925000,00,0.00,N,5,-2400,
|
|
20220214,60600,60400,62200,57700,84215,5021344200,00,0.00,N,5,-700,
|
|
20220207,61300,66300,66400,61100,80141,5107504800,00,0.00,N,5,-4200,
|
|
20220203,65500,66100,66100,64100,27966,1815230300,00,0.00,N,2,1600,
|
|
20220124,63900,73500,73500,62000,181143,12068944200,00,0.00,N,5,-9800,
|
|
20220117,73700,74300,75200,71900,99724,7318590200,00,0.00,N,5,-1400,
|
|
20220110,75100,73000,76200,70100,136670,9954866200,00,0.00,N,2,2100,
|
|
20220103,73000,76500,77000,72300,157180,11775692400,00,0.00,N,5,-3300,
|
|
20211227,76300,74800,77200,72800,158754,11892528100,00,0.00,N,2,1700,
|
|
20211220,74600,74300,75900,71300,133603,9844652800,00,0.00,N,2,1100,
|
|
20211213,73500,70800,75600,70800,125091,9124125400,00,0.00,N,2,2500,
|
|
20211206,71000,69000,72100,68100,122751,8643043500,00,0.00,N,2,1400,
|
|
20211129,69600,67600,71300,63100,199432,13382110500,00,0.00,N,3,0,
|
|
20211122,69600,70600,76900,69600,217048,15994660200,00,0.00,N,5,-1000,
|
|
20211115,70600,70100,72700,68200,150509,10572786400,00,0.00,N,2,600,
|
|
20211108,70000,75500,75500,69100,118725,8471077300,00,0.00,N,5,-4900,
|
|
20211101,74900,75600,77000,73700,100678,7582987800,00,0.00,N,5,-400,
|
|
20211025,75300,74100,77400,73300,84804,6424543900,00,0.00,N,2,700,
|
|
20211018,74600,77800,78500,74300,98486,7546013700,00,0.00,N,5,-3000,
|
|
20211012,77600,77000,80500,74300,180547,14015614800,00,0.00,N,2,1200,
|
|
20211005,76400,71900,77700,69100,243145,17738025600,00,0.00,N,2,4500,
|
|
20210927,71900,77900,79800,71500,180156,13585234600,00,0.00,N,5,-6000,
|
|
20210923,77900,78600,79700,77900,42132,3309166700,00,0.00,N,5,-2500,
|
|
20210913,80400,78500,81200,76400,215590,17004282900,00,0.00,N,2,500,
|
|
20210906,79900,83900,83900,76900,205579,16472759600,00,0.00,N,5,-3600,
|
|
20210830,83500,83300,85300,79600,215817,17773853100,00,0.00,N,2,800,
|
|
20210823,82700,77800,83000,75000,315393,25056750000,00,0.00,N,2,5700,
|
|
20210817,77000,86000,86100,76000,293704,23795918900,00,0.00,N,5,-8900,
|
|
20210809,85900,90800,92300,84100,465329,41397633700,00,0.00,N,5,-4900,
|
|
20210802,90800,94500,97000,90200,368574,33955564900,00,0.00,N,5,-3700,
|
|
20210726,94500,99000,99700,94400,280934,27146897500,00,0.00,N,5,-4400,
|
|
20210719,98900,96100,106000,94700,433596,43706346000,00,0.00,N,2,2500,
|
|
20210712,96400,98600,101000,93500,300982,29586322800,00,0.00,N,5,-2200,
|