189 lines
14 KiB
CSV
189 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,67000,63200,68600,62000,319967,20862171100,00,0.00,N,2,2700,
|
|
20250131,64300,63700,65200,62600,89697,5751643100,00,0.00,N,2,1800,
|
|
20250120,62500,63000,64300,61500,221001,13871040700,00,0.00,N,5,-400,
|
|
20250113,62900,57200,64100,57000,335350,20655876900,00,0.00,N,2,5300,
|
|
20250106,57600,59000,61900,57300,365450,21846685900,00,0.00,N,5,-1800,
|
|
20241230,59400,53900,60000,52700,345609,19717201100,00,0.00,N,2,5800,
|
|
20241223,53600,54600,56200,52100,416765,22470228900,00,0.00,N,5,-1000,
|
|
20241216,54600,54300,55300,52200,365952,19696477100,00,0.00,N,2,600,
|
|
20241209,54000,50500,55000,47250,532862,27684439750,00,0.00,N,2,3500,
|
|
20241202,50500,54000,54000,49050,398213,20521862400,00,0.00,N,5,-3000,
|
|
20241125,53500,51700,53500,50700,375505,19528229800,00,0.00,N,2,2500,
|
|
20241118,51000,51400,53300,49300,316973,16195875100,00,0.00,N,5,-400,
|
|
20241111,51400,57000,58100,50000,643145,33883456700,00,0.00,N,5,-7400,
|
|
20241104,58800,61500,64200,58800,466723,28868948100,00,0.00,N,5,-2700,
|
|
20241028,61500,56900,62700,56200,434414,25923571200,00,0.00,N,2,4300,
|
|
20241021,57200,61300,63200,57000,479985,28751920700,00,0.00,N,5,-4300,
|
|
20241014,61500,62800,66000,59800,626822,39096334600,00,0.00,N,5,-1900,
|
|
20241007,63400,70400,70600,62700,715259,47547597600,00,0.00,N,5,-6400,
|
|
20240930,69800,69700,72100,68300,600951,42278383100,00,0.00,N,2,600,
|
|
20240923,69200,58700,71900,57400,1242917,83167656800,00,0.00,N,2,11200,
|
|
20240919,58000,60900,60900,57600,146440,8544036800,00,0.00,N,5,-900,
|
|
20240909,58900,54500,59900,53800,387883,21964800400,00,0.00,N,2,2900,
|
|
20240902,56000,58600,62200,55800,400711,23552598100,00,0.00,N,5,-2600,
|
|
20240826,58600,58000,59200,57000,266018,15509549600,00,0.00,N,2,600,
|
|
20240819,58000,53400,58600,51900,511641,28486363100,00,0.00,N,2,4600,
|
|
20240812,53400,49800,53900,49600,406412,20920022050,00,0.00,N,2,4050,
|
|
20240805,49350,54300,54300,47150,884654,44187671150,00,0.00,N,5,-5850,
|
|
20240729,55200,60700,61000,54500,1025329,58708244500,00,0.00,N,5,-5800,
|
|
20240722,61000,64500,66500,61000,902631,57310261300,00,0.00,N,5,-3000,
|
|
20240715,64000,61100,76400,58600,5108933,358179200200,00,0.00,N,2,3500,
|
|
20240708,60500,59900,62500,57700,521185,31139172400,00,0.00,N,2,500,
|
|
20240701,60000,62200,62600,59200,379513,23094996200,00,0.00,N,5,-2400,
|
|
20240624,62400,63500,63500,60500,443963,27396257300,00,0.00,N,5,-600,
|
|
20240617,63000,65900,66700,63000,425243,27563789400,00,0.00,N,5,-3000,
|
|
20240610,66000,68700,70500,65700,534933,36335869900,00,0.00,N,5,-3200,
|
|
20240603,69200,67600,71900,63300,757639,50943925500,00,0.00,N,2,2200,
|
|
20240527,67000,65500,68800,63400,606654,40305808200,00,0.00,N,2,2000,
|
|
20240520,65000,68800,68800,64500,407916,26977658700,00,0.00,N,5,-2900,
|
|
20240513,67900,70100,70300,67100,327076,22288541400,00,0.00,N,5,-2200,
|
|
20240507,70100,72900,73100,69700,353797,25089536200,00,0.00,N,5,-2700,
|
|
20240429,72800,64600,73500,64500,742164,51527762000,00,0.00,N,2,8800,
|
|
20240422,64000,64400,67500,63300,466044,30513061500,00,0.00,N,2,600,
|
|
20240415,63400,61900,67000,61100,749454,48254045200,00,0.00,N,2,600,
|
|
20240408,62800,71400,71900,62800,869585,57820247500,00,0.00,N,5,-8800,
|
|
20240401,71600,71300,77400,70300,996397,74305561900,00,0.00,N,2,1300,
|
|
20240325,70300,71000,74100,69400,608146,43455539400,00,0.00,N,5,-900,
|
|
20240318,71200,68500,71400,67200,637181,43690282500,00,0.00,N,2,2700,
|
|
20240311,68500,68200,70900,67200,464254,31872269100,00,0.00,N,2,300,
|
|
20240304,68200,73200,73400,66700,703939,48302423500,00,0.00,N,5,-4200,
|
|
20240226,72400,72600,74200,70600,2094350,151388746800,00,0.00,N,5,-800,
|
|
20240219,73200,68600,74800,68600,763597,54815196700,00,0.00,N,2,4600,
|
|
20240213,68600,69700,70900,66400,787356,54073371500,00,0.00,N,5,-1400,
|
|
20240205,70000,72400,75200,69700,655946,47302367500,00,0.00,N,5,-2500,
|
|
20240129,72500,74500,74500,68700,634037,45054331600,00,0.00,N,5,-200,
|
|
20240122,72700,71600,74400,70200,374679,26908930600,00,0.00,N,2,1200,
|
|
20240115,71500,79100,79100,70300,723874,53142524900,00,0.00,N,5,-7500,
|
|
20240108,79000,81400,82800,77900,347377,27845391500,00,0.00,N,5,-2200,
|
|
20240102,81200,89200,89500,80900,375444,31648713700,00,0.00,N,5,-8000,
|
|
20231226,89200,87600,90000,86500,301681,26671369300,00,0.00,N,2,2400,
|
|
20231218,86800,87800,90500,85100,520578,45932836800,00,0.00,N,5,-900,
|
|
20231211,87700,80500,88300,80100,708729,59920655500,00,0.00,N,2,7900,
|
|
20231204,79800,83100,84200,79100,699001,56488821900,00,0.00,N,5,-3300,
|
|
20231127,83100,88300,88400,83000,637027,54335308200,00,0.00,N,5,-4700,
|
|
20231120,87800,88500,90800,84900,581513,51066865600,00,0.00,N,5,-600,
|
|
20231113,88400,93500,93500,88000,438222,39787630900,00,0.00,N,5,-3600,
|
|
20231106,92000,92400,97900,89800,456085,43044872600,00,0.00,N,2,700,
|
|
20231030,91300,88000,95800,87900,561872,51891583700,00,0.00,N,2,4300,
|
|
20231023,87000,91900,95700,86600,544996,49732952800,00,0.00,N,5,-4900,
|
|
20231016,91900,103200,103400,91800,554610,54371877300,00,0.00,N,5,-11300,
|
|
20231010,103200,108100,109200,98600,602282,61949873000,00,0.00,N,5,-4300,
|
|
20231004,107500,111300,112700,105300,385446,41979841800,00,0.00,N,5,-5500,
|
|
20230925,113000,113000,114900,109500,311127,35072309600,00,0.00,N,2,1000,
|
|
20230918,112000,116000,120000,109100,684524,78937037700,00,0.00,N,5,-5000,
|
|
20230911,117000,117500,119400,112900,1095028,127438508500,00,0.00,N,2,4400,
|
|
20230904,112600,102600,117500,101100,1418042,157807961100,00,0.00,N,2,9400,
|
|
20230828,103200,101600,107200,101400,639788,66432616600,00,0.00,N,2,2000,
|
|
20230821,101200,103500,103800,97100,703996,70189973100,00,0.00,N,5,-2400,
|
|
20230814,103600,107100,114300,100000,912787,98200752400,00,0.00,N,5,-2400,
|
|
20230807,106000,106700,112200,104200,955570,102631731000,00,0.00,N,5,-1800,
|
|
20230731,107800,107000,108900,100600,777662,81343641900,00,0.00,N,2,6700,
|
|
20230724,101100,103100,103300,95100,1031415,102817593200,00,0.00,N,5,-2200,
|
|
20230717,103300,116800,117800,102100,1676307,179339395500,00,0.00,N,5,-14600,
|
|
20230710,117900,111800,120900,111600,651285,75964854800,00,0.00,N,2,5500,
|
|
20230703,112400,120100,122100,111600,873761,102177436400,00,0.00,N,5,-7200,
|
|
20230626,119600,124400,125100,117800,659873,79863851100,00,0.00,N,5,-5800,
|
|
20230619,125400,135800,141700,125400,688676,91147502200,00,0.00,N,5,-9800,
|
|
20230612,135200,130900,135600,129200,477309,62942403800,00,0.00,N,2,3900,
|
|
20230605,131300,134000,134800,130000,388055,51043205000,00,0.00,N,5,-1500,
|
|
20230530,132800,135000,135200,126700,703243,91603884800,00,0.00,N,5,-1900,
|
|
20230522,134700,139200,139200,131200,703329,94648717990,00,0.00,N,5,-2900,
|
|
20230515,137600,136500,140700,136200,302888,41935090300,00,0.00,N,5,-1000,
|
|
20230508,138600,145800,148000,137000,383656,54090324200,00,0.00,N,5,-9200,
|
|
20230502,147800,142500,148400,140600,481747,70515256600,00,0.00,N,2,6800,
|
|
20230424,141000,134700,143100,132400,604369,82924064200,00,0.00,N,2,6300,
|
|
20230417,134700,140500,151500,133100,931452,132597900250,00,0.00,N,5,-5600,
|
|
20230410,140300,136900,142600,135800,539763,75306584300,00,0.00,N,2,3200,
|
|
20230403,137100,138600,144500,135000,608348,85007399800,00,0.00,N,5,-2400,
|
|
20230327,139500,134400,141400,131800,560976,76893064400,00,0.00,N,2,5100,
|
|
20230320,134400,130800,136500,129800,421183,55990395300,00,0.00,N,2,4400,
|
|
20230313,130000,142500,142500,128100,800984,106148506900,00,0.00,N,5,-11100,
|
|
20230306,141100,142800,147700,138000,592558,84553341400,00,0.00,N,5,-1500,
|
|
20230227,142600,140500,145400,136500,529018,74630917000,00,0.00,N,5,-300,
|
|
20230220,142900,146700,148700,138800,515670,73957154500,00,0.00,N,5,-3700,
|
|
20230213,146600,152200,153800,144300,491506,73224066300,00,0.00,N,5,-6400,
|
|
20230206,153000,151600,154400,146000,728157,109234095300,00,0.00,N,2,500,
|
|
20230130,152500,147100,155500,145600,1106309,167157777500,00,0.00,N,2,5500,
|
|
20230125,147000,144500,149300,141800,657402,96141101200,00,0.00,N,2,5000,
|
|
20230116,142000,134000,143500,130000,1162372,159486120500,00,0.00,N,2,9000,
|
|
20230109,133000,127000,136500,126000,1059543,140161487500,00,0.00,N,2,7000,
|
|
20230102,126000,146000,146500,120500,1570874,204857130000,00,0.00,N,5,-18500,
|
|
20221226,144500,140000,150000,139000,1079847,157122418500,00,0.00,N,2,5000,
|
|
20221219,139500,138500,142500,135500,784679,109277154000,00,0.00,N,5,-1000,
|
|
20221212,140500,149500,150000,135000,967418,137454363000,00,0.00,N,5,-10000,
|
|
20221205,150500,152500,165500,148500,1089375,170041097000,00,0.00,N,3,0,
|
|
20221128,150500,144000,155000,140500,721202,107161712500,00,0.00,N,2,4500,
|
|
20221121,146000,159000,160000,143500,693309,102851542500,00,0.00,N,5,-13000,
|
|
20221114,159000,157500,162500,151000,683421,107353594000,00,0.00,N,2,1500,
|
|
20221107,157500,148000,158500,146500,818336,124462405500,00,0.00,N,2,4000,
|
|
20221031,153500,144500,154000,139000,1009727,148631910500,00,0.00,N,2,10000,
|
|
20221024,143500,139500,144500,131000,587411,80707616000,00,0.00,N,2,7500,
|
|
20221017,136000,136000,142500,131500,600968,82502671000,00,0.00,N,5,-3000,
|
|
20221011,139000,143000,143000,133500,408971,56084526000,00,0.00,N,5,-6500,
|
|
20221004,145500,141500,148500,139000,442030,63700930500,00,0.00,N,2,8000,
|
|
20220926,137500,147000,150000,134500,613727,87316098500,00,0.00,N,5,-12500,
|
|
20220919,150000,153500,158500,147500,469249,72165148000,00,0.00,N,5,-4000,
|
|
20220913,154000,148000,154500,141000,452656,68175213000,00,0.00,N,2,7500,
|
|
20220905,146500,139000,149000,135500,422635,60538389500,00,0.00,N,2,7500,
|
|
20220829,139000,137500,143500,133500,553658,76231768500,00,0.00,N,5,-4000,
|
|
20220822,143000,149500,150500,138500,504003,72798406500,00,0.00,N,5,-8500,
|
|
20220816,151500,149000,155000,143500,490400,72881755500,00,0.00,N,2,2000,
|
|
20220808,149500,154000,157000,147500,643933,97872458000,00,0.00,N,5,-6500,
|
|
20220801,156000,148500,166500,148000,958253,151657903500,00,0.00,N,2,6500,
|
|
20220725,149500,141500,154500,140000,538254,79925831500,00,0.00,N,2,7500,
|
|
20220718,142000,140500,146500,137000,383591,54368010500,00,0.00,N,2,1500,
|
|
20220711,140500,137000,142000,128000,440194,59819078500,00,0.00,N,2,2500,
|
|
20220704,138000,126500,142000,125000,429413,57589816000,00,0.00,N,2,10500,
|
|
20220627,127500,139500,146500,124000,878658,119566209500,00,0.00,N,5,-10000,
|
|
20220620,137500,137500,142000,131500,506040,69261825500,00,0.00,N,5,-1000,
|
|
20220613,138500,126500,139000,121000,739125,96095265500,00,0.00,N,2,8000,
|
|
20220607,130500,144500,144500,128000,1097390,145485136000,00,0.00,N,5,-15000,
|
|
20220530,145500,143500,149500,141000,561216,81611048000,00,0.00,N,2,4500,
|
|
20220523,141000,135500,144000,131500,792165,109916277000,00,0.00,N,2,3000,
|
|
20220516,138000,130500,142000,128500,988118,134256005500,00,0.00,N,2,12000,
|
|
20220509,126000,129500,130500,117000,1139934,140564189000,00,0.00,N,5,-6000,
|
|
20220502,132000,139500,144500,129500,621253,85194354500,00,0.00,N,5,-9000,
|
|
20220425,141000,135000,143500,122500,1230638,161899962500,00,0.00,N,2,1000,
|
|
20220418,140000,150000,156000,137000,653510,95755614500,00,0.00,N,5,-10000,
|
|
20220411,150000,154000,154000,143500,573445,85097626000,00,0.00,N,5,-4000,
|
|
20220404,154000,156200,158000,144600,951041,142564946000,00,0.00,N,5,-2000,
|
|
20220328,156000,152200,156600,142800,718480,107903977000,00,0.00,N,2,2200,
|
|
20220321,153800,150400,158600,144800,483280,73118159000,00,0.00,N,2,4200,
|
|
20220314,149600,160400,160600,132400,2135400,303472757000,00,0.00,N,5,-10200,
|
|
20220307,159800,165000,167400,159400,411891,66975779000,00,0.00,N,5,-9400,
|
|
20220228,169200,169400,178000,167800,438181,75807184000,00,0.00,N,2,600,
|
|
20220221,168600,166400,172000,159200,616950,101537872000,00,0.00,N,3,0,
|
|
20220214,168600,178000,186000,164200,1164190,203291082000,00,0.00,N,5,-13000,
|
|
20220207,181600,169000,182800,166000,657755,115981966000,00,0.00,N,2,13200,
|
|
20220203,168400,168600,171600,161200,228143,37821629000,00,0.00,N,2,4800,
|
|
20220124,163600,175000,175000,154000,955220,156100485000,00,0.00,N,5,-12000,
|
|
20220117,175600,181600,181600,173800,420495,74420360000,00,0.00,N,5,-6000,
|
|
20220110,181600,176400,185000,171000,694155,122563657000,00,0.00,N,3,0,
|
|
20220103,181600,189000,190000,174600,970695,176395640000,00,0.00,N,5,-7400,
|
|
20211227,189000,178000,199600,175600,1138751,214339407000,00,0.00,N,2,13000,
|
|
20211220,176000,179800,181000,164400,1026860,181683613000,00,0.00,N,5,-5400,
|
|
20211213,181400,174800,181600,171000,846080,149994159000,00,0.00,N,2,7600,
|
|
20211206,173800,179200,179200,172200,616075,108119766000,00,0.00,N,5,-6200,
|
|
20211129,180000,165200,181800,153000,3013645,506238416000,00,0.00,N,2,11000,
|
|
20211122,169000,180600,181800,168200,931520,163107672000,00,0.00,N,5,-10000,
|
|
20211115,179000,184200,187000,176000,994700,179066903000,00,0.00,N,5,-5400,
|
|
20211108,184400,191800,195200,179400,1092040,203945770000,00,0.00,N,5,-4600,
|
|
20211101,189000,173000,193000,171800,893830,162035323000,00,0.00,N,2,15400,
|
|
20211025,173600,176600,177200,168000,571575,98663993000,00,0.00,N,5,-2400,
|
|
20211018,176000,177400,181600,169400,846295,147666330000,00,0.00,N,5,-1400,
|
|
20211012,177400,159600,186000,159400,871386,148264704000,00,0.00,N,2,17400,
|
|
20211005,160000,145400,160000,144000,862086,131696509000,00,0.00,N,2,14200,
|
|
20210927,145800,146800,148600,131200,1044090,146615497000,00,0.00,N,5,-400,
|
|
20210923,146200,140000,146800,135000,514658,72642027000,00,0.00,N,2,3800,
|
|
20210913,142400,154600,157800,140000,1448110,212523314000,00,0.00,N,5,-12200,
|
|
20210906,154600,148000,156000,143000,819275,122273162000,00,0.00,N,2,6400,
|
|
20210830,148200,147400,151000,140000,734860,106876133000,00,0.00,N,5,-200,
|
|
20210823,148400,136200,150600,133400,1043235,147859233000,00,0.00,N,2,12600,
|
|
20210817,135800,132000,147000,118200,1909161,259883015000,00,0.00,N,2,3800,
|
|
20210809,132000,125600,135000,122800,658065,84389979000,00,0.00,N,2,6400,
|
|
20210802,125600,120000,128800,119000,676975,83851597000,00,0.00,N,2,5600,
|
|
20210726,120000,124200,125200,116200,785715,94650899000,00,0.00,N,5,-2800,
|
|
20210719,122800,105200,125200,105200,2036970,234196889000,00,0.00,N,2,17800,
|
|
20210712,105000,104400,110600,104000,885990,95280103000,00,0.00,N,5,-400,
|