189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,60000,59600,60300,56900,125992,7356166500,00,0.00,N,5,-100,
|
|
20250131,60100,60100,61300,59300,16907,1010725700,00,0.00,N,2,100,
|
|
20250120,60000,64400,64500,59400,132195,8145522900,00,0.00,N,5,-4400,
|
|
20250113,64400,65200,65500,64000,57515,3698728500,00,0.00,N,5,-800,
|
|
20250106,65200,67300,70700,64800,120189,8080808900,00,0.00,N,5,-2600,
|
|
20241230,67800,66200,69000,63700,61430,4073430600,00,0.00,N,2,1600,
|
|
20241223,66200,70500,72700,65900,110816,7681262200,00,0.00,N,5,-3800,
|
|
20241216,70000,70200,71200,69000,58975,4129431700,00,0.00,N,5,-200,
|
|
20241209,70200,69900,71200,67100,139848,9708518200,00,0.00,N,5,-200,
|
|
20241202,70400,72400,73100,68600,103785,7374985300,00,0.00,N,5,-1600,
|
|
20241125,72000,68500,73500,67700,133711,9539457500,00,0.00,N,2,3500,
|
|
20241118,68500,66700,68900,66600,54799,3717889400,00,0.00,N,2,900,
|
|
20241111,67600,66300,67700,63000,122827,7989773800,00,0.00,N,2,1000,
|
|
20241104,66600,65700,68500,65200,100088,6734538600,00,0.00,N,2,900,
|
|
20241028,65700,67000,67200,64000,79295,5184247000,00,0.00,N,5,-900,
|
|
20241021,66600,66300,67600,65900,62011,4126694700,00,0.00,N,2,400,
|
|
20241014,66200,70400,70600,66100,122465,8292887700,00,0.00,N,5,-3500,
|
|
20241007,69700,70600,72300,68500,76949,5395169800,00,0.00,N,5,-1100,
|
|
20240930,70800,70900,71900,68000,76042,5340786500,00,0.00,N,2,800,
|
|
20240923,70000,67400,71300,67400,112589,7834677400,00,0.00,N,2,2900,
|
|
20240919,67100,68300,68900,67100,34436,2347204900,00,0.00,N,5,-700,
|
|
20240909,67800,66400,67900,64300,102760,6785779200,00,0.00,N,2,1300,
|
|
20240902,66500,66700,67500,65700,120963,8033006500,00,0.00,N,2,400,
|
|
20240826,66100,69000,69400,66100,175649,11813278500,00,0.00,N,5,-3000,
|
|
20240819,69100,71800,71800,68200,100858,6995868400,00,0.00,N,5,-1800,
|
|
20240812,70900,70600,72700,70000,76037,5394081800,00,0.00,N,2,300,
|
|
20240805,70600,72100,73000,65900,166512,11541792000,00,0.00,N,5,-2200,
|
|
20240729,72800,75300,75500,72300,135938,9995135800,00,0.00,N,5,-2900,
|
|
20240722,75700,76300,77400,73900,127139,9576587500,00,0.00,N,5,-1000,
|
|
20240715,76700,78300,78800,76500,99804,7718815600,00,0.00,N,5,-1900,
|
|
20240708,78600,77400,79400,77400,152278,11960723600,00,0.00,N,2,800,
|
|
20240701,77800,76300,78900,76300,156926,12212118200,00,0.00,N,2,600,
|
|
20240624,77200,76200,79000,75800,134209,10385059600,00,0.00,N,2,1200,
|
|
20240617,76000,74800,76900,73400,117149,8791035700,00,0.00,N,2,1200,
|
|
20240610,74800,71500,76900,71300,172866,12994450900,00,0.00,N,2,3000,
|
|
20240603,71800,73000,74100,71500,84407,6134367100,00,0.00,N,5,-1100,
|
|
20240527,72900,75500,76300,72600,126511,9355375900,00,0.00,N,5,-2900,
|
|
20240520,75800,77900,78600,75800,100459,7717439300,00,0.00,N,5,-2100,
|
|
20240513,77900,77700,79600,77000,98686,7704722600,00,0.00,N,2,200,
|
|
20240507,77700,78600,79400,77000,89160,6955021000,00,0.00,N,5,-500,
|
|
20240429,78200,80000,80000,76000,187723,14519240400,00,0.00,N,5,-2400,
|
|
20240422,80600,82400,84700,80000,97215,8000670300,00,0.00,N,5,-1100,
|
|
20240415,81700,81200,83500,80400,89050,7272042890,00,0.00,N,3,0,
|
|
20240408,81700,82600,84300,80200,72214,5928373800,00,0.00,N,5,-1000,
|
|
20240401,82700,84700,84700,80500,94576,7770114300,00,0.00,N,5,-2000,
|
|
20240325,84700,84300,85500,82600,115963,9755766100,00,0.00,N,2,500,
|
|
20240318,84200,83000,84800,81100,154432,12772482900,00,0.00,N,2,900,
|
|
20240311,83300,80300,83700,79200,144866,11813357100,00,0.00,N,2,2600,
|
|
20240304,80700,77900,82000,76700,187984,14851217000,00,0.00,N,2,2300,
|
|
20240226,78400,78800,80800,75600,226956,17743902900,00,0.00,N,5,-400,
|
|
20240219,78800,80700,81800,78700,89200,7140928800,00,0.00,N,5,-1900,
|
|
20240213,80700,78800,80900,78500,67525,5391230800,00,0.00,N,2,1900,
|
|
20240205,78800,80900,81400,78000,144457,11461362700,00,0.00,N,5,-2000,
|
|
20240129,80800,80000,81800,79000,117185,9424551100,00,0.00,N,2,1300,
|
|
20240122,79500,83300,83400,78500,136684,10911626900,00,0.00,N,5,-3000,
|
|
20240115,82500,84600,85000,81600,109330,9059177700,00,0.00,N,5,-1800,
|
|
20240108,84300,85300,85700,83800,109674,9280358600,00,0.00,N,5,-900,
|
|
20240102,85200,91100,91500,84400,122557,10700510100,00,0.00,N,5,-7000,
|
|
20231226,92200,93200,93200,89900,54081,4964145100,00,0.00,N,5,-700,
|
|
20231218,92900,86300,94000,86000,247992,22724799200,00,0.00,N,2,6600,
|
|
20231211,86300,83900,86700,83900,91243,7784586800,00,0.00,N,2,2400,
|
|
20231204,83900,89300,89300,83500,177000,15064356500,00,0.00,N,5,-4400,
|
|
20231127,88300,90500,91100,88000,117182,10448912800,00,0.00,N,5,-3000,
|
|
20231120,91300,91900,95300,90500,95332,8851342100,00,0.00,N,2,200,
|
|
20231113,91100,91400,93500,89600,82506,7543202700,00,0.00,N,2,1000,
|
|
20231106,90100,90900,91200,87500,155443,13844814400,00,0.00,N,2,1600,
|
|
20231030,88500,89900,91500,85500,208950,18345607500,00,0.00,N,5,-6300,
|
|
20231023,94800,91300,97900,91300,187901,17779100100,00,0.00,N,2,2000,
|
|
20231016,92800,92700,96000,91600,224432,21025592100,00,0.00,N,2,100,
|
|
20231010,92700,93000,95400,92400,89053,8363971100,00,0.00,N,3,0,
|
|
20231004,92700,92600,94400,91500,53449,4950334800,00,0.00,N,5,-1300,
|
|
20230925,94000,95500,97000,91900,69536,6506141600,00,0.00,N,5,-1400,
|
|
20230918,95400,92200,101100,90500,360693,34789438600,00,0.00,N,2,2200,
|
|
20230911,93200,92500,94900,91000,118500,10972192000,00,0.00,N,2,2000,
|
|
20230904,91200,94000,94000,90400,77921,7156429800,00,0.00,N,5,-2800,
|
|
20230828,94000,88700,94800,88000,178138,16391534200,00,0.00,N,2,5900,
|
|
20230821,88100,91600,91900,87500,102963,9168923800,00,0.00,N,5,-1900,
|
|
20230814,90000,95600,96400,89600,119003,10984130600,00,0.00,N,5,-5600,
|
|
20230807,95600,98300,98300,95000,148924,14359429800,00,0.00,N,5,-1900,
|
|
20230731,97500,100600,100600,95000,298912,29028275800,00,0.00,N,5,-5000,
|
|
20230724,102500,105100,105200,98700,205312,20814502200,00,0.00,N,5,-2300,
|
|
20230717,104800,109100,110500,103900,174417,18514601800,00,0.00,N,5,-4900,
|
|
20230710,109700,110100,111900,107700,127629,13984646000,00,0.00,N,2,1700,
|
|
20230703,108000,119500,121400,107700,239718,27215045100,00,0.00,N,5,-7700,
|
|
20230626,115700,113900,117200,112600,132891,15246509700,00,0.00,N,2,1800,
|
|
20230619,113900,120500,120800,112500,212836,24771496700,00,0.00,N,5,-6100,
|
|
20230612,120000,121000,124300,116000,209017,25086352700,00,0.00,N,2,900,
|
|
20230605,119100,119700,123700,118000,128897,15552051200,00,0.00,N,5,-200,
|
|
20230530,119300,115000,119500,110800,153746,17627497800,00,0.00,N,2,5300,
|
|
20230522,114000,118600,120000,113800,127391,14922088700,00,0.00,N,5,-5100,
|
|
20230515,119100,118200,120600,116900,135832,16115809600,00,0.00,N,5,-900,
|
|
20230508,120000,120300,124600,115700,343094,41326720600,00,0.00,N,2,1400,
|
|
20230502,118600,111800,124000,110500,255584,30319959200,00,0.00,N,2,7100,
|
|
20230424,111500,112000,112900,105500,187620,20725937300,00,0.00,N,5,-500,
|
|
20230417,112000,120500,121800,111500,357124,41737252200,00,0.00,N,5,-8500,
|
|
20230410,120500,124600,128100,120500,331682,41145798800,00,0.00,N,5,-4400,
|
|
20230403,124900,128000,130300,124100,167985,21274540300,00,0.00,N,5,-3000,
|
|
20230327,127900,125800,128200,122500,130315,16296169600,00,0.00,N,2,3200,
|
|
20230320,124700,133600,133700,123500,189476,24058752000,00,0.00,N,5,-8900,
|
|
20230313,133600,140900,140900,130000,201978,27046453300,00,0.00,N,5,-7100,
|
|
20230306,140700,141000,144800,137200,203572,28655260800,00,0.00,N,5,-1100,
|
|
20230227,141800,139400,145300,138500,175296,24791753200,00,0.00,N,5,-200,
|
|
20230220,142000,140500,145700,137700,153494,21794318900,00,0.00,N,2,1500,
|
|
20230213,140500,137500,147000,134300,227341,31837630300,00,0.00,N,2,2100,
|
|
20230206,138400,139100,142000,135700,115735,16111431100,00,0.00,N,5,-3600,
|
|
20230130,142000,142500,144300,136400,237711,33230551000,00,0.00,N,5,-500,
|
|
20230125,142500,138000,143400,136900,188297,26538987000,00,0.00,N,2,4500,
|
|
20230116,138000,119600,139300,118400,381033,49779730300,00,0.00,N,2,18400,
|
|
20230109,119600,108500,119700,107300,162988,18517401100,00,0.00,N,2,12800,
|
|
20230102,106800,112600,113200,103200,171044,18214889000,00,0.00,N,5,-6000,
|
|
20221226,112800,117200,122100,110700,155730,18311284700,00,0.00,N,5,-2600,
|
|
20221219,115400,115500,118500,112700,100744,11629124600,00,0.00,N,5,-100,
|
|
20221212,115500,118700,118700,113200,129044,14889544800,00,0.00,N,5,-3300,
|
|
20221205,118800,111300,119000,109000,173003,19676915100,00,0.00,N,2,7700,
|
|
20221128,111100,110500,115900,105700,189355,20923997700,00,0.00,N,2,700,
|
|
20221121,110400,109200,113700,104300,284875,30972460300,00,0.00,N,2,400,
|
|
20221114,110000,111100,112800,109100,209899,23369560200,00,0.00,N,5,-1400,
|
|
20221107,111400,109000,113700,106900,189616,20935052300,00,0.00,N,2,2500,
|
|
20221031,108900,118300,121400,106300,201428,22389025000,00,0.00,N,5,-10200,
|
|
20221024,119100,111900,123500,108300,160391,18497159500,00,0.00,N,2,9400,
|
|
20221017,109700,104500,115000,102500,128403,14192362700,00,0.00,N,2,3800,
|
|
20221011,105900,107900,108100,100000,110341,11638018000,00,0.00,N,5,-5800,
|
|
20221004,111700,109500,115100,108200,82322,9138511200,00,0.00,N,2,3600,
|
|
20220926,108100,116500,118000,103900,206477,23194731900,00,0.00,N,5,-11600,
|
|
20220919,119700,129200,131400,118800,143097,17786215500,00,0.00,N,5,-10800,
|
|
20220913,130500,135000,136600,128900,88327,11667747900,00,0.00,N,5,-3700,
|
|
20220905,134200,135300,139500,132500,148974,20277098800,00,0.00,N,2,200,
|
|
20220829,134000,130000,135200,127800,162453,21183447100,00,0.00,N,5,-1100,
|
|
20220822,135100,138100,140800,131300,132991,17924915100,00,0.00,N,5,-4000,
|
|
20220816,139100,138900,140700,136000,115602,16042838200,00,0.00,N,2,300,
|
|
20220808,138800,137400,139800,134700,178841,24498447700,00,0.00,N,2,600,
|
|
20220801,138200,147000,147000,134400,310431,42989194200,00,0.00,N,5,-8800,
|
|
20220725,147000,143800,150700,141500,140612,20554259800,00,0.00,N,2,3200,
|
|
20220718,143800,140800,146000,137500,175137,24802728700,00,0.00,N,2,5300,
|
|
20220711,138500,140400,145300,134000,235835,32552266000,00,0.00,N,5,-1400,
|
|
20220704,139900,133600,143000,124500,310548,41478854900,00,0.00,N,2,5900,
|
|
20220627,134000,140500,143200,129400,273321,37448059500,00,0.00,N,5,-8100,
|
|
20220620,142100,153800,154600,139100,199040,28882977900,00,0.00,N,5,-11400,
|
|
20220613,153500,157000,159000,149900,188127,29109519700,00,0.00,N,5,-6400,
|
|
20220607,159900,168100,171400,159800,215822,35383888400,00,0.00,N,5,-8200,
|
|
20220530,168100,169200,170200,167400,76241,12883028300,00,0.00,N,2,100,
|
|
20220523,168000,170600,172400,165900,129123,21911684300,00,0.00,N,5,-2800,
|
|
20220516,170800,173500,177200,165400,200522,34455128800,00,0.00,N,5,-1700,
|
|
20220509,172500,185400,187000,171300,224546,40228318800,00,0.00,N,5,-13800,
|
|
20220502,186300,172300,188700,169200,409769,73093751000,00,0.00,N,2,23500,
|
|
20220425,162800,170100,171000,159200,119905,19688740800,00,0.00,N,5,-10400,
|
|
20220418,173200,167600,177000,165900,176139,30256451500,00,0.00,N,2,5200,
|
|
20220411,168000,166400,168900,161100,128941,21363538500,00,0.00,N,2,300,
|
|
20220404,167700,159600,174100,156600,305819,51027747400,00,0.00,N,2,8100,
|
|
20220328,159600,149600,159600,148100,266943,41350668000,00,0.00,N,2,10000,
|
|
20220321,149600,145100,149800,143700,154493,22705988400,00,0.00,N,2,5100,
|
|
20220314,144500,144000,145400,136500,200832,28387903300,00,0.00,N,3,0,
|
|
20220307,144500,150400,151400,142200,136641,19988329300,00,0.00,N,5,-6900,
|
|
20220228,151400,149100,152700,148000,136201,20465036400,00,0.00,N,2,2800,
|
|
20220221,148600,146500,151900,144600,168775,25011760700,00,0.00,N,5,-1800,
|
|
20220214,150400,160100,160900,143100,276808,42268523000,00,0.00,N,5,-13100,
|
|
20220207,163500,161500,167500,157200,151131,24763826500,00,0.00,N,2,2400,
|
|
20220203,161100,162700,163000,157700,74807,11953188800,00,0.00,N,2,1300,
|
|
20220124,159800,178900,178900,153700,214149,35522353800,00,0.00,N,5,-20100,
|
|
20220117,179900,185000,186900,172800,229000,41015843200,00,0.00,N,5,-6300,
|
|
20220110,186200,182500,189900,176000,290915,53388966200,00,0.00,N,2,5700,
|
|
20220103,180500,172600,186800,171500,367161,65880951000,00,0.00,N,2,5700,
|
|
20211227,174800,170700,176200,164700,234945,39914842100,00,0.00,N,2,4100,
|
|
20211220,170700,164100,170700,160000,232085,38379605200,00,0.00,N,2,7200,
|
|
20211213,163500,176300,176300,163500,228284,38914247700,00,0.00,N,5,-12800,
|
|
20211206,176300,163200,176700,161800,287424,48565047400,00,0.00,N,2,11400,
|
|
20211129,164900,162400,171800,161000,435331,72293095900,00,0.00,N,5,-4600,
|
|
20211122,169500,182900,189800,167000,742602,130513016800,00,0.00,N,5,-14100,
|
|
20211115,183600,166000,193500,161400,560738,97531830800,00,0.00,N,2,16400,
|
|
20211108,167200,170600,177400,162500,739713,124412251173,00,0.00,N,5,-3000,
|
|
20211101,170200,141800,171600,141500,1525865,246943952681,00,0.00,N,2,28700,
|
|
20211025,141500,141800,148400,139200,347522,49661362700,00,0.00,N,2,1600,
|
|
20211018,139900,150800,150800,139900,447714,64416686100,00,0.00,N,5,-10400,
|
|
20211012,150300,141500,151200,139900,227591,33299747900,00,0.00,N,2,8300,
|
|
20211005,142000,142000,148000,137600,227313,32632430000,00,0.00,N,2,2400,
|
|
20210927,139600,141300,142400,137200,121737,17035537800,00,0.00,N,5,-1600,
|
|
20210923,141200,141900,144000,139200,78746,11126648600,00,0.00,N,5,-3300,
|
|
20210913,144500,139500,144500,135200,197082,27836748500,00,0.00,N,2,4300,
|
|
20210906,140200,152000,152000,140200,358618,52050066400,00,0.00,N,5,-11800,
|
|
20210830,152000,138000,154900,137400,361920,52957830100,00,0.00,N,2,14000,
|
|
20210823,138000,133000,141200,130400,200099,27389437500,00,0.00,N,2,5000,
|
|
20210817,133000,142200,142700,131300,230591,31277651200,00,0.00,N,5,-8300,
|
|
20210809,141300,143600,143600,136200,282299,39600105200,00,0.00,N,5,-2300,
|
|
20210802,143600,154700,159900,140600,395542,58290805600,00,0.00,N,5,-6800,
|
|
20210726,150400,144600,152000,138000,310290,44932886200,00,0.00,N,2,5200,
|
|
20210719,145200,142000,146000,138000,221897,31513602700,00,0.00,N,2,3200,
|
|
20210712,142000,140200,146500,136900,279819,39813385600,00,0.00,N,2,1800,
|