189 lines
14 KiB
CSV
189 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,87600,83400,90200,82700,792634,68653101800,00,0.00,N,2,4100,
|
|
20250131,83500,84100,85100,83300,128773,10829149000,00,0.00,N,5,-500,
|
|
20250120,84000,78800,86300,77000,873828,71257653000,00,0.00,N,2,5600,
|
|
20250113,78400,69500,80100,69200,1127821,84261978400,00,0.00,N,2,9500,
|
|
20250106,68900,71900,72600,67200,1117921,77747794600,00,0.00,N,5,-3700,
|
|
20241230,72600,73300,76700,70200,368219,26850607500,00,0.00,N,5,-2100,
|
|
20241223,74700,76200,78900,73800,331596,25323764700,00,0.00,N,5,-1200,
|
|
20241216,75900,81400,81900,75700,585077,45474280200,00,0.00,N,5,-5100,
|
|
20241209,81000,76700,83000,73400,852954,66095509600,00,0.00,N,2,2600,
|
|
20241202,78400,85600,87500,76600,950419,77958171600,00,0.00,N,5,-6400,
|
|
20241125,84800,82400,88000,81300,1071468,90928590500,00,0.00,N,2,4600,
|
|
20241118,80200,77000,81500,75700,878844,69810387300,00,0.00,N,2,3300,
|
|
20241111,76900,74500,78000,68500,895830,65120119300,00,0.00,N,2,2100,
|
|
20241104,74800,71000,80800,70800,1389376,106005804400,00,0.00,N,2,5000,
|
|
20241028,69800,71300,72100,67800,322851,22636654700,00,0.00,N,5,-500,
|
|
20241021,70300,67500,71900,67100,687128,47990186700,00,0.00,N,2,2800,
|
|
20241014,67500,65300,69100,64700,387921,25991654900,00,0.00,N,2,2200,
|
|
20241007,65300,67500,69600,65100,287007,19231592400,00,0.00,N,5,-2200,
|
|
20240930,67500,68700,68900,65600,229960,15477389500,00,0.00,N,5,-300,
|
|
20240923,67800,58000,69200,57800,619415,39789562300,00,0.00,N,2,9800,
|
|
20240919,58000,59000,59500,57800,112201,6588358800,00,0.00,N,5,-100,
|
|
20240909,58100,55500,58900,55100,351106,20084263500,00,0.00,N,2,1800,
|
|
20240902,56300,62900,64200,56300,903304,53085837100,00,0.00,N,5,-6500,
|
|
20240826,62800,66200,67700,62100,469117,30069097900,00,0.00,N,5,-3600,
|
|
20240819,66400,65900,67400,64900,341361,22514511500,00,0.00,N,2,800,
|
|
20240812,65600,67900,68700,64500,507560,33392214900,00,0.00,N,5,-2600,
|
|
20240805,68200,69500,73000,61300,926450,63375596700,00,0.00,N,5,-2300,
|
|
20240729,70500,69800,72400,68900,362546,25549060500,00,0.00,N,2,700,
|
|
20240722,69800,73300,74700,68700,418941,29942162900,00,0.00,N,5,-3500,
|
|
20240715,73300,78000,78100,69600,716514,52900340100,00,0.00,N,5,-4500,
|
|
20240708,77800,77000,80000,76700,669485,52261684500,00,0.00,N,2,200,
|
|
20240701,77600,80100,81800,76500,619932,48944497100,00,0.00,N,5,-2800,
|
|
20240624,80400,78900,81000,75900,744547,58254248400,00,0.00,N,2,900,
|
|
20240617,79500,79900,82200,78200,585524,46909263100,00,0.00,N,5,-400,
|
|
20240610,79900,82500,86500,79900,992747,82009657600,00,0.00,N,5,-3600,
|
|
20240603,83500,91600,92100,80500,1519646,129905125900,00,0.00,N,5,-7800,
|
|
20240527,91300,97200,100700,85200,3562563,327834793782,00,0.00,N,2,300,
|
|
20240520,91000,85900,92000,80700,1246997,109140118000,00,0.00,N,2,5100,
|
|
20240513,85900,83200,86300,77800,658071,53760496000,00,0.00,N,2,2700,
|
|
20240507,83200,86800,87000,80800,605534,50779118700,00,0.00,N,5,-2600,
|
|
20240429,85800,81000,86300,78800,597105,48832882600,00,0.00,N,2,4800,
|
|
20240422,81000,78800,87300,78800,972120,81557321800,00,0.00,N,2,2900,
|
|
20240415,78100,74500,79500,73900,378989,28869347600,00,0.00,N,2,3000,
|
|
20240408,75100,82200,83100,74200,485395,37773178900,00,0.00,N,5,-6700,
|
|
20240401,81800,87800,87800,80000,965769,79512102700,00,0.00,N,5,-6000,
|
|
20240325,87800,77300,92700,76600,1567311,135018175400,00,0.00,N,2,10800,
|
|
20240318,77000,74900,78300,74500,390530,29817257700,00,0.00,N,2,2100,
|
|
20240311,74900,73100,77200,72700,615609,46379904600,00,0.00,N,2,1800,
|
|
20240304,73100,78200,79400,70000,760093,55665462100,00,0.00,N,5,-5100,
|
|
20240226,78200,80400,82500,76700,421253,33296405300,00,0.00,N,5,-2000,
|
|
20240219,80200,80200,82600,78400,532217,42892146600,00,0.00,N,2,100,
|
|
20240213,80100,73400,81400,71700,753803,58397578900,00,0.00,N,2,7100,
|
|
20240205,73000,76300,76800,72200,554843,40737669900,00,0.00,N,5,-3100,
|
|
20240129,76100,82500,82500,73000,1044665,79866303900,00,0.00,N,5,-6400,
|
|
20240122,82500,80000,83300,79100,570744,46323738800,00,0.00,N,2,3400,
|
|
20240115,79100,88300,88900,78000,1203642,98654981400,00,0.00,N,5,-9100,
|
|
20240108,88200,94000,96500,87800,1112705,103843149400,00,0.00,N,5,-5500,
|
|
20240102,93700,91600,94500,88500,726907,66868926100,00,0.00,N,2,1600,
|
|
20231226,92100,90100,94400,88600,569877,52316602600,00,0.00,N,2,2000,
|
|
20231218,90100,85900,93000,85600,1249460,112847267600,00,0.00,N,2,4300,
|
|
20231211,85800,88300,89400,83100,920077,78802145400,00,0.00,N,5,-2400,
|
|
20231204,88200,85200,90100,82500,1014961,87094373000,00,0.00,N,2,3100,
|
|
20231127,85100,92700,92700,84800,895939,78617869117,00,0.00,N,5,-7100,
|
|
20231120,92200,90000,94200,89200,853274,78198012100,00,0.00,N,2,1600,
|
|
20231113,90600,103700,104300,89400,1811909,172144249880,00,0.00,N,5,-12400,
|
|
20231106,103000,107500,113400,100500,1203641,128538341000,00,0.00,N,5,-2700,
|
|
20231030,105700,104400,109800,100000,971137,101279426100,00,0.00,N,2,1800,
|
|
20231023,103900,111600,114600,99300,1534168,163994293600,00,0.00,N,5,-9500,
|
|
20231016,113400,122300,123600,111500,758697,89628116500,00,0.00,N,5,-11200,
|
|
20231010,124600,126000,129400,116900,912088,111533451600,00,0.00,N,5,-1300,
|
|
20231004,125900,126600,128500,120400,454359,56212722600,00,0.00,N,5,-2400,
|
|
20230925,128300,129100,135000,125700,504187,65793780900,00,0.00,N,5,-2000,
|
|
20230918,130300,134100,136800,125800,589928,77401047900,00,0.00,N,5,-4900,
|
|
20230911,135200,134100,142800,129800,1115222,153704399800,00,0.00,N,2,2400,
|
|
20230904,132800,131900,139600,127500,1002725,134209010400,00,0.00,N,2,600,
|
|
20230828,132200,135200,147000,132200,1356631,188627387000,00,0.00,N,5,-2000,
|
|
20230821,134200,127300,137000,127000,733936,97725493200,00,0.00,N,2,6900,
|
|
20230814,127300,135400,137500,125400,864766,113468808300,00,0.00,N,5,-9200,
|
|
20230807,136500,138900,142000,130700,1416175,194567724100,00,0.00,N,5,-1200,
|
|
20230731,137700,128000,142700,124600,2814849,377992887600,00,0.00,N,2,9700,
|
|
20230724,128000,118100,129900,116100,1995573,245433838900,00,0.00,N,2,9600,
|
|
20230717,118400,119200,123800,114200,1284853,152267881300,00,0.00,N,2,500,
|
|
20230710,117900,105300,126700,104600,2308443,271809796000,00,0.00,N,2,12400,
|
|
20230703,105500,107300,111600,103500,1138813,122341600600,00,0.00,N,5,-1300,
|
|
20230626,106800,110300,112000,105200,1107223,119935536700,00,0.00,N,5,-4200,
|
|
20230619,111000,117600,124300,110800,2201161,259530271800,00,0.00,N,5,-6600,
|
|
20230612,117600,103000,118500,101800,2720853,306565034600,00,0.00,N,2,15600,
|
|
20230605,102000,102000,105800,98600,1734082,177687163200,00,0.00,N,2,100,
|
|
20230530,101900,104800,114900,100600,3444977,362611823600,00,0.00,N,5,-2900,
|
|
20230522,104800,107600,108900,102900,1271805,134569576300,00,0.00,N,5,-2800,
|
|
20230515,107600,106200,119100,101600,2966760,324986651030,00,0.00,N,2,1200,
|
|
20230508,106400,109300,110700,101000,2019786,213776234300,00,0.00,N,5,-900,
|
|
20230502,107300,107300,116600,106200,1207429,134604126291,00,0.00,N,2,100,
|
|
20230424,107200,100400,110000,100400,1572722,167042780698,00,0.00,N,2,6700,
|
|
20230417,100500,106200,109100,98800,1740011,181236732800,00,0.00,N,5,-5000,
|
|
20230410,105500,97400,108000,94100,2827793,284625766400,00,0.00,N,2,7900,
|
|
20230403,97600,93200,101600,93000,2255690,218036688900,00,0.00,N,2,4400,
|
|
20230327,93200,105800,106300,87600,6472667,608544117500,00,0.00,N,5,-14000,
|
|
20230320,107200,111000,115000,104100,3064676,341867616400,00,0.00,N,5,-5800,
|
|
20230313,113000,135000,135000,107500,11218798,1313050926500,00,0.00,N,5,-34800,
|
|
20230306,147800,125300,161200,124700,13284957,1947293804800,00,0.00,N,2,18600,
|
|
20230227,129200,122000,131100,118700,7921599,986331373400,00,0.00,N,2,8200,
|
|
20230220,121000,125000,127300,120100,7414634,913750092100,00,0.00,N,5,-9100,
|
|
20230213,130100,115000,133600,114500,16361971,2003057985600,00,0.00,N,2,15400,
|
|
20230206,114700,90500,117000,85700,20115733,2081604907600,00,0.00,N,2,23700,
|
|
20230130,91000,82900,95900,82400,5010554,446474786500,00,0.00,N,2,8500,
|
|
20230125,82500,84100,84600,79500,2084256,169888746300,00,0.00,N,5,-600,
|
|
20230116,83100,76200,84500,72900,3411224,266116239600,00,0.00,N,2,7600,
|
|
20230109,75500,75100,80800,74200,2513029,192951687800,00,0.00,N,2,1600,
|
|
20230102,73900,77300,78400,71700,1965466,147520355200,00,0.00,N,5,-2800,
|
|
20221226,76700,77100,80200,74200,1936773,149233406900,00,0.00,N,5,-400,
|
|
20221219,77100,78000,81800,76600,1770845,140050722000,00,0.00,N,5,-900,
|
|
20221212,78000,79000,81600,75700,1523166,120254193200,00,0.00,N,5,-1000,
|
|
20221205,79000,82000,83300,77500,1688157,134509262000,00,0.00,N,5,-3100,
|
|
20221128,82100,77100,82600,76300,2325373,186456327500,00,0.00,N,2,4900,
|
|
20221121,77200,74500,78400,72600,2829515,214613480000,00,0.00,N,2,3300,
|
|
20221114,73900,65700,77000,62800,4415745,310443217700,00,0.00,N,2,8400,
|
|
20221107,65500,63000,66500,62100,1744412,112343493300,00,0.00,N,2,2500,
|
|
20221031,63000,70900,73100,62000,2663477,177448021900,00,0.00,N,5,-8500,
|
|
20221024,71500,66200,74700,66000,2241912,158278256900,00,0.00,N,2,6500,
|
|
20221017,65000,68000,70400,64000,2294967,155201149400,00,0.00,N,5,-4200,
|
|
20221011,69200,64500,71800,61000,3590972,238193795900,00,0.00,N,2,2600,
|
|
20221004,66600,71500,71700,64100,2318460,156525145400,00,0.00,N,5,-4200,
|
|
20220926,70800,73900,74400,67100,3346902,235917182700,00,0.00,N,5,-3200,
|
|
20220919,74000,75200,80200,72300,5849788,447093215000,00,0.00,N,5,-2500,
|
|
20220913,76500,68800,78400,63900,7017215,517736871900,00,0.00,N,2,8900,
|
|
20220905,67600,67600,68400,65700,824606,55310733800,00,0.00,N,3,0,
|
|
20220829,67600,65500,70000,65000,1477045,99869067000,00,0.00,N,5,-600,
|
|
20220822,68200,67700,70000,65100,2073998,139880524700,00,0.00,N,5,-400,
|
|
20220816,68600,75200,76300,68500,2847423,203693476800,00,0.00,N,5,-6400,
|
|
20220808,75000,72900,76800,72300,1792661,133748186700,00,0.00,N,2,2000,
|
|
20220801,73000,69200,73500,67700,1544960,109537493500,00,0.00,N,2,3900,
|
|
20220725,69100,70400,72700,67000,1640623,114118769400,00,0.00,N,5,-1700,
|
|
20220718,70800,70500,73600,67300,1495547,106032271800,00,0.00,N,2,1000,
|
|
20220711,69800,68800,71700,66400,2119467,147115612700,00,0.00,N,2,1300,
|
|
20220704,68500,63400,70000,62000,3108725,206009939700,00,0.00,N,2,6600,
|
|
20220627,61900,66100,69000,61500,1538012,100101994600,00,0.00,N,5,-4200,
|
|
20220620,66100,69600,70800,60700,2468730,162250814900,00,0.00,N,5,-3100,
|
|
20220613,69200,69800,71400,64300,2786930,190428052900,00,0.00,N,5,-1700,
|
|
20220607,70900,66800,71500,64300,1999100,137964522600,00,0.00,N,2,4000,
|
|
20220530,66900,70000,71900,66500,1074784,73801162500,00,0.00,N,5,-1900,
|
|
20220523,68800,71600,71700,66200,1999760,137364499100,00,0.00,N,5,-3000,
|
|
20220516,71800,61200,72800,59900,4009134,274105442800,00,0.00,N,2,11400,
|
|
20220509,60400,65900,66400,57500,3062642,185756312800,00,0.00,N,5,-6100,
|
|
20220502,66500,67400,69200,65600,894814,60368547400,00,0.00,N,5,-1700,
|
|
20220425,68200,67800,70400,65700,1539003,105172856300,00,0.00,N,5,-700,
|
|
20220418,68900,77100,77200,67700,2440753,174906262600,00,0.00,N,5,-8300,
|
|
20220411,77200,77300,79000,73300,1969516,150188302500,00,0.00,N,2,200,
|
|
20220404,77000,86200,86700,75800,3608223,290111881400,00,0.00,N,5,-8900,
|
|
20220328,85900,77800,90000,74800,6291831,518964460100,00,0.00,N,2,8100,
|
|
20220321,77800,76200,79600,72900,3076914,233934086800,00,0.00,N,2,1300,
|
|
20220314,76500,80600,83000,74500,3690344,288504468900,00,0.00,N,5,-3400,
|
|
20220307,79900,74000,81500,72500,2553594,198017025300,00,0.00,N,2,4400,
|
|
20220228,75500,70700,77200,70700,2067422,154236035600,00,0.00,N,2,4100,
|
|
20220221,71400,66100,74000,65900,3982843,282485182300,00,0.00,N,2,4100,
|
|
20220214,67300,64200,68800,63700,2058033,137078211900,00,0.00,N,2,1800,
|
|
20220207,65500,67300,69700,64600,2652171,179236195100,00,0.00,N,5,-1800,
|
|
20220203,67300,60600,68200,60000,1534711,97016599700,00,0.00,N,2,8400,
|
|
20220124,58900,68800,68800,54500,3917667,235737718800,00,0.00,N,5,-10300,
|
|
20220117,69200,67600,70500,65400,1855591,127261209700,00,0.00,N,2,1000,
|
|
20220110,68200,62800,69300,60700,2506801,165399216900,00,0.00,N,2,4500,
|
|
20220103,63700,74600,75300,61300,3268836,219705394600,00,0.00,N,5,-10500,
|
|
20211227,74200,72500,79100,71000,2914198,220924410000,00,0.00,N,2,2200,
|
|
20211220,72000,71200,74900,69100,2583631,185662893000,00,0.00,N,2,600,
|
|
20211213,71400,76400,76800,69800,2086029,152667954500,00,0.00,N,5,-4700,
|
|
20211206,76100,70500,77000,69100,3026166,222450312600,00,0.00,N,2,4300,
|
|
20211129,71800,67800,73100,63100,4028753,274367389100,00,0.00,N,2,1800,
|
|
20211122,70000,78300,78300,69300,3350917,245838939300,00,0.00,N,5,-7200,
|
|
20211115,77200,77600,84900,76400,5834252,468058965100,00,0.00,N,2,200,
|
|
20211108,77000,76900,82200,74100,3776088,293760991000,00,0.00,N,2,900,
|
|
20211101,76100,79400,81700,74000,2543003,198057190900,00,0.00,N,5,-2100,
|
|
20211025,78200,76600,85000,73800,4618626,367577792000,00,0.00,N,2,3100,
|
|
20211018,75100,76000,81800,70800,5396888,410833985900,00,0.00,N,5,-1700,
|
|
20211012,76800,77000,79500,73800,1838028,140292560000,00,0.00,N,5,-100,
|
|
20211005,76900,69500,82700,68100,6177031,479037503500,00,0.00,N,2,5900,
|
|
20210927,71000,63500,72100,61400,4345105,290863907700,00,0.00,N,2,7600,
|
|
20210923,63400,64000,65800,63100,605959,38895759800,00,0.00,N,5,-1600,
|
|
20210913,65000,63100,67800,62300,2385898,155288431100,00,0.00,N,2,1900,
|
|
20210906,63100,65000,68900,59700,3936057,254000089800,00,0.00,N,5,-2500,
|
|
20210830,65600,71300,72800,65000,3635999,247540923500,00,0.00,N,5,-6500,
|
|
20210823,72100,63200,75600,62000,6031705,431707605300,00,0.00,N,2,9100,
|
|
20210817,63000,65100,71000,61300,4670193,310588125500,00,0.00,N,5,-2300,
|
|
20210809,65300,68900,70700,63800,3680370,248988119800,00,0.00,N,5,-3800,
|
|
20210802,69100,58800,72800,58200,9465347,638551617500,00,0.00,N,2,10300,
|
|
20210726,58800,63600,65200,57900,2265060,139881864400,00,0.00,N,5,-4700,
|
|
20210719,63500,64000,64500,59900,2847045,177867606600,00,0.00,N,5,-500,
|
|
20210712,64000,59300,67500,58800,3083619,198669832200,00,0.00,N,2,4200,
|