192 lines
14 KiB
CSV
192 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,41800,44950,45900,41800,172965,7564046200,00,0.00,N,5,-3150,
|
|
20250217,44950,42750,45300,42600,157061,6962654200,00,0.00,N,2,2300,
|
|
20250210,42650,41100,43600,41100,199052,8517964350,00,0.00,N,2,1700,
|
|
20250203,40950,40950,41750,39300,114326,4649009900,00,0.00,N,5,-450,
|
|
20250131,41400,42100,42500,41300,18439,767979750,00,0.00,N,5,-250,
|
|
20250120,41650,41800,43100,41000,109339,4579522350,00,0.00,N,5,-100,
|
|
20250113,41750,42750,43500,41500,95911,4026960600,00,0.00,N,5,-1000,
|
|
20250106,42750,45450,45750,42600,125200,5521004400,00,0.00,N,5,-2800,
|
|
20241230,45550,45350,46400,43900,45332,2040600950,00,0.00,N,2,150,
|
|
20241223,45400,47050,47050,43950,73148,3343460600,00,0.00,N,5,-1600,
|
|
20241216,47000,45900,47350,44200,113169,5219005100,00,0.00,N,2,1100,
|
|
20241209,45900,40800,46450,39100,193632,8417665900,00,0.00,N,2,4950,
|
|
20241202,40950,42200,43750,40650,97460,4120459350,00,0.00,N,5,-1100,
|
|
20241125,42050,43500,44200,41600,111930,4778352350,00,0.00,N,5,-1000,
|
|
20241118,43050,40100,43550,40050,85478,3603249750,00,0.00,N,2,2700,
|
|
20241111,40350,45950,46100,39800,160981,6833695650,00,0.00,N,5,-5650,
|
|
20241104,46000,48750,50000,45800,145707,6899915550,00,0.00,N,5,-2800,
|
|
20241028,48800,48150,50300,47550,105689,5190149600,00,0.00,N,2,1450,
|
|
20241021,47350,51300,51500,47300,134218,6565283500,00,0.00,N,5,-3750,
|
|
20241014,51100,50500,52300,49500,141588,7235876450,00,0.00,N,2,600,
|
|
20241007,50500,50600,51700,49250,88317,4433936900,00,0.00,N,5,-300,
|
|
20240930,50800,51900,52000,49750,78843,4032062950,00,0.00,N,5,-300,
|
|
20240923,51100,48050,51900,46300,193003,9563479450,00,0.00,N,2,2900,
|
|
20240919,48200,49000,50500,48200,190005,9219482200,00,0.00,N,5,-800,
|
|
20240909,49000,46400,49450,46100,139781,6754543250,00,0.00,N,2,1750,
|
|
20240902,47250,49500,49500,46950,88672,4243641500,00,0.00,N,5,-2350,
|
|
20240826,49600,51500,52200,49000,93514,4703702250,00,0.00,N,5,-1600,
|
|
20240819,51200,49550,52400,49350,150914,7696607200,00,0.00,N,2,2200,
|
|
20240812,49000,47900,50600,47900,111978,5530135750,00,0.00,N,2,1100,
|
|
20240805,47900,49800,49850,43400,260031,12224062800,00,0.00,N,5,-1950,
|
|
20240729,49850,47600,51200,47600,151304,7520381200,00,0.00,N,2,2250,
|
|
20240722,47600,48550,48850,46950,106373,5087177800,00,0.00,N,5,-950,
|
|
20240715,48550,49050,49450,48000,118867,5782287400,00,0.00,N,5,-500,
|
|
20240708,49050,48100,49050,47800,143656,6959304750,00,0.00,N,2,700,
|
|
20240701,48350,48750,49300,47300,194003,9369834050,00,0.00,N,5,-450,
|
|
20240624,48800,50400,50400,48300,139924,6871950500,00,0.00,N,5,-1500,
|
|
20240617,50300,50300,51700,49450,164130,8253784450,00,0.00,N,3,0,
|
|
20240610,50300,52500,53000,50100,179466,9259805100,00,0.00,N,5,-2700,
|
|
20240603,53000,53200,54300,51900,113696,5997587600,00,0.00,N,5,-100,
|
|
20240527,53100,53800,54500,51200,221570,11716654500,00,0.00,N,5,-700,
|
|
20240520,53800,57900,58100,53800,193056,10706436700,00,0.00,N,5,-3900,
|
|
20240513,57700,59400,59600,57500,79027,4613390600,00,0.00,N,5,-1300,
|
|
20240507,59000,60800,60800,58600,81560,4829030500,00,0.00,N,5,-600,
|
|
20240429,59600,58500,61400,58500,100661,6017807700,00,0.00,N,2,1800,
|
|
20240422,57800,56000,59100,55800,98055,5664174400,00,0.00,N,2,2300,
|
|
20240415,55500,57700,58200,55300,133698,7531400100,00,0.00,N,5,-2900,
|
|
20240408,58400,60600,61000,58200,74850,4430196100,00,0.00,N,5,-2100,
|
|
20240401,60500,62600,62900,60100,113427,6963471400,00,0.00,N,5,-1800,
|
|
20240325,62300,65200,65200,62200,161672,10285531700,00,0.00,N,5,-2900,
|
|
20240318,65200,65400,65700,63700,154376,9953626400,00,0.00,N,3,0,
|
|
20240311,65200,68000,69000,65200,180286,12069895800,00,0.00,N,5,-3600,
|
|
20240304,68800,68500,70300,67500,187218,12987458400,00,0.00,N,2,900,
|
|
20240226,67900,70300,70300,67900,144714,9975288000,00,0.00,N,5,-2000,
|
|
20240219,69900,70100,71500,69000,242277,17005830000,00,0.00,N,5,-200,
|
|
20240213,70100,69300,70800,66000,199992,13666051600,00,0.00,N,2,1400,
|
|
20240205,68700,69900,71400,67900,174527,12128927600,00,0.00,N,5,-200,
|
|
20240129,68900,65300,69600,63500,287032,19093455800,00,0.00,N,2,3600,
|
|
20240122,65300,63000,66400,63000,100034,6470498000,00,0.00,N,2,2100,
|
|
20240115,63200,66000,67000,63100,105596,6844541700,00,0.00,N,5,-3300,
|
|
20240108,66500,70100,71300,66400,163398,11258135700,00,0.00,N,5,-4200,
|
|
20240102,70700,67000,74100,66500,389212,27524253900,00,0.00,N,2,3400,
|
|
20231226,67300,67000,67500,65700,80312,5362983200,00,0.00,N,2,600,
|
|
20231218,66700,67100,67700,66000,110912,7421427600,00,0.00,N,5,-700,
|
|
20231211,67400,65800,68300,64900,181181,12043891900,00,0.00,N,2,2200,
|
|
20231204,65200,65400,65900,64000,115850,7559538000,00,0.00,N,2,300,
|
|
20231127,64900,63900,65400,63700,131002,8468072900,00,0.00,N,2,200,
|
|
20231120,64700,63100,65000,62900,150491,9695483800,00,0.00,N,2,1900,
|
|
20231113,62800,61400,63700,60400,123496,7684979900,00,0.00,N,2,2200,
|
|
20231106,60600,59200,62500,58600,230536,14035083500,00,0.00,N,2,2600,
|
|
20231030,58000,55600,58600,55600,142545,8183466600,00,0.00,N,2,1800,
|
|
20231023,56200,57100,58200,55600,164195,9313928700,00,0.00,N,5,-1000,
|
|
20231016,57200,60600,61500,56300,312338,18487253300,00,0.00,N,5,-3800,
|
|
20231010,61000,63800,63900,60900,140697,8692961400,00,0.00,N,5,-1800,
|
|
20231004,62800,63100,64500,61100,157273,9902653800,00,0.00,N,5,-300,
|
|
20230925,63100,64300,66000,62000,198170,12675931600,00,0.00,N,5,-1500,
|
|
20230918,64600,62000,67300,59900,672910,42624359300,00,0.00,N,2,2500,
|
|
20230911,62100,62000,63100,60200,222835,13704434300,00,0.00,N,2,200,
|
|
20230904,61900,62000,63400,61000,142356,8861501400,00,0.00,N,5,-600,
|
|
20230828,62500,61800,64200,61500,144548,9092587200,00,0.00,N,2,1200,
|
|
20230821,61300,61100,62200,60500,147757,9060400200,00,0.00,N,3,0,
|
|
20230814,61300,66300,67200,60300,280337,17625723300,00,0.00,N,5,-4900,
|
|
20230807,66200,65100,66300,62800,251668,16315645800,00,0.00,N,2,300,
|
|
20230731,65900,62100,66800,61900,464111,30301607800,00,0.00,N,2,3800,
|
|
20230724,62100,68700,68900,59300,998739,63443814700,00,0.00,N,5,-7900,
|
|
20230717,70000,65500,82000,64400,1477834,110635203700,00,0.00,N,2,4000,
|
|
20230710,66000,64800,67300,64300,174649,11422478100,00,0.00,N,2,1000,
|
|
20230703,65000,70200,71300,64200,237301,15990679500,00,0.00,N,5,-5200,
|
|
20230626,70200,71700,71700,68300,205052,14362482700,00,0.00,N,5,-1000,
|
|
20230619,71200,73300,74300,71100,182528,13223996900,00,0.00,N,5,-2000,
|
|
20230612,73200,75500,75700,72400,179035,13178098300,00,0.00,N,5,-2000,
|
|
20230605,75200,74300,76400,74200,146914,11064670700,00,0.00,N,2,1100,
|
|
20230530,74100,73700,77300,73200,172866,12971070000,00,0.00,N,2,900,
|
|
20230522,73200,73000,75000,72900,140976,10440482600,00,0.00,N,2,400,
|
|
20230515,72800,72400,73500,71300,127711,9243582500,00,0.00,N,5,-300,
|
|
20230508,73100,74000,74900,72000,155826,11478826000,00,0.00,N,5,-1500,
|
|
20230502,74600,71300,74900,70900,125475,9174904100,00,0.00,N,2,3300,
|
|
20230424,71300,75000,75200,70600,285769,20692154500,00,0.00,N,5,-3900,
|
|
20230417,75200,79400,79800,75100,304563,23630941400,00,0.00,N,5,-4200,
|
|
20230410,79400,76000,80100,75100,333936,25947288400,00,0.00,N,2,2700,
|
|
20230403,76700,75300,78000,73500,378551,28865776000,00,0.00,N,2,2200,
|
|
20230327,74500,71700,75300,70700,353092,25885470200,00,0.00,N,2,2800,
|
|
20230320,71700,74200,74400,70800,341039,24656999900,00,0.00,N,5,-2300,
|
|
20230313,74000,78000,79300,72300,321355,24072775500,00,0.00,N,5,-4000,
|
|
20230306,78000,82400,86700,77100,499806,40786009100,00,0.00,N,5,-4400,
|
|
20230227,82400,80000,85100,78100,254906,20592338900,00,0.00,N,2,1100,
|
|
20230220,81300,81700,83700,81100,191240,15679248040,00,0.00,N,5,-300,
|
|
20230213,81600,83800,83800,80600,205525,16974129000,00,0.00,N,5,-2500,
|
|
20230206,84100,85300,86700,83500,238071,20305474800,00,0.00,N,5,-1400,
|
|
20230130,85500,85300,86500,82900,262254,22243668400,00,0.00,N,2,100,
|
|
20230125,85400,81000,85800,80400,240257,20008117500,00,0.00,N,2,4900,
|
|
20230116,80500,80100,81600,79700,228650,18400357400,00,0.00,N,2,400,
|
|
20230109,80100,76400,81500,76300,406127,32227392230,00,0.00,N,2,4500,
|
|
20230102,75600,73700,76400,70900,317476,23636365300,00,0.00,N,2,2400,
|
|
20221226,73200,78700,80400,73000,299086,22881955200,00,0.00,N,5,-5500,
|
|
20221219,78700,82200,82300,77600,382355,30442094100,00,0.00,N,5,-3800,
|
|
20221212,82500,84200,86100,81700,411529,34314881900,00,0.00,N,5,-1800,
|
|
20221205,84300,89300,89800,82800,470393,40335874800,00,0.00,N,5,-4200,
|
|
20221128,88500,91500,95100,87800,1872137,167375624300,00,0.00,N,5,-2800,
|
|
20221121,91300,103500,106500,90500,416289,39433942600,00,0.00,N,5,-12200,
|
|
20221114,103500,93000,108000,92800,618098,62957830800,00,0.00,N,2,11300,
|
|
20221107,92200,87300,93200,87100,341033,30974851000,00,0.00,N,2,5200,
|
|
20221031,87000,89300,92000,86000,268596,23742989400,00,0.00,N,5,-2200,
|
|
20221024,89200,88400,89700,86100,268163,23514635500,00,0.00,N,2,1700,
|
|
20221017,87500,82000,93000,80000,421167,37333546900,00,0.00,N,2,4800,
|
|
20221011,82700,83900,84500,77700,373471,30013736700,00,0.00,N,5,-3000,
|
|
20221004,85700,91100,93800,84500,276548,24585570900,00,0.00,N,5,-5300,
|
|
20220926,91000,98300,104500,90700,424953,41287039500,00,0.00,N,5,-10000,
|
|
20220919,101000,104500,105500,97400,356877,36625878700,00,0.00,N,5,-3500,
|
|
20220913,104500,105000,105500,104000,255977,26814974500,00,0.00,N,5,-500,
|
|
20220905,105000,105500,108500,104500,415319,44085325500,00,0.00,N,3,0,
|
|
20220829,105000,98000,107500,94600,716010,73475306500,00,0.00,N,2,4000,
|
|
20220822,101000,98200,102000,94500,252501,24701659400,00,0.00,N,2,2000,
|
|
20220816,99000,106500,109500,98900,271742,28188611800,00,0.00,N,5,-7500,
|
|
20220808,106500,104500,109500,103500,270203,28713031000,00,0.00,N,2,2000,
|
|
20220801,104500,105000,106500,101500,231826,24055202000,00,0.00,N,5,-500,
|
|
20220725,105000,103500,110500,103000,242018,25519561500,00,0.00,N,2,500,
|
|
20220718,104500,104500,108000,100000,289961,30206610500,00,0.00,N,2,1000,
|
|
20220711,103500,103000,109000,101500,381185,39920152000,00,0.00,N,2,1500,
|
|
20220704,102000,90800,104500,89200,530630,52012836165,00,0.00,N,2,11200,
|
|
20220627,90800,93700,96900,90000,274264,25874913600,00,0.00,N,5,-2500,
|
|
20220620,93300,100000,101500,87400,572285,53267269600,00,0.00,N,5,-6700,
|
|
20220613,100000,118000,119000,98600,419190,44635334500,00,0.00,N,5,-20500,
|
|
20220607,120500,124000,124500,118500,161299,19576553000,00,0.00,N,5,-4500,
|
|
20220530,125000,127500,129000,123000,272758,34549530500,00,0.00,N,5,-500,
|
|
20220523,125500,124000,128000,122000,180023,22545084000,00,0.00,N,2,1500,
|
|
20220516,124000,128000,130000,121000,286281,36031024500,00,0.00,N,5,-3000,
|
|
20220509,127000,125000,127500,115000,401977,48616566000,00,0.00,N,2,1500,
|
|
20220502,125500,126500,130000,125000,159767,20408871000,00,0.00,N,5,-2000,
|
|
20220425,127500,124000,131000,120500,292886,36580234560,00,0.00,N,2,1000,
|
|
20220418,126500,128000,130000,125000,210880,26957301000,00,0.00,N,3,0,
|
|
20220411,126500,135000,137500,126500,304570,40107573690,00,0.00,N,5,-10000,
|
|
20220404,136500,133500,137500,131500,317633,42992000343,00,0.00,N,2,2000,
|
|
20220328,134500,127500,137000,125500,382430,50825761000,00,0.00,N,2,7000,
|
|
20220321,127500,120000,128500,119500,332737,41298837500,00,0.00,N,2,7500,
|
|
20220314,120000,117500,121500,111000,367920,42772095000,00,0.00,N,2,2000,
|
|
20220307,118000,122500,122500,116000,299243,35490285500,00,0.00,N,5,-6500,
|
|
20220228,124500,121000,129000,120000,239924,30090399000,00,0.00,N,2,2500,
|
|
20220221,122000,126000,128000,117500,365784,44721815500,00,0.00,N,5,-6000,
|
|
20220214,128000,127500,131000,120500,401798,50656418000,00,0.00,N,5,-500,
|
|
20220207,128500,130500,135500,126500,311227,40584711500,00,0.00,N,5,-2000,
|
|
20220203,130500,128500,132000,128000,150890,19555067500,00,0.00,N,2,5000,
|
|
20220124,125500,140500,141500,120000,710361,91194299500,00,0.00,N,5,-17000,
|
|
20220117,142500,145500,146500,137000,296749,41903047000,00,0.00,N,5,-4500,
|
|
20220110,147000,146500,155500,143500,489135,73229122000,00,0.00,N,2,1500,
|
|
20220103,145500,148000,150000,139000,438172,63131836000,00,0.00,N,5,-3500,
|
|
20211227,149000,153000,155500,148000,343469,52253120000,00,0.00,N,5,-4000,
|
|
20211220,153000,162000,163000,149500,886285,137291878400,00,0.00,N,5,-8000,
|
|
20211213,161000,147000,165500,147000,935052,145881866500,00,0.00,N,2,13000,
|
|
20211206,148000,144000,151500,142000,559603,81859076000,00,0.00,N,2,3500,
|
|
20211129,144500,149500,154000,136000,791986,113442970000,00,0.00,N,5,-6000,
|
|
20211122,150500,145000,153500,145000,629048,93488047000,00,0.00,N,2,5000,
|
|
20211115,145500,151000,155000,142000,733267,108752768000,00,0.00,N,5,-5500,
|
|
20211108,151000,170500,171000,144500,1544369,241390315000,00,0.00,N,5,-23000,
|
|
20211101,174000,178500,189000,173500,580744,104527547500,00,0.00,N,5,-6000,
|
|
20211025,180000,189000,192500,179500,753831,141165142300,00,0.00,N,5,-10000,
|
|
20211018,190000,214838,228849,189000,2072781,439771047500,00,0.00,N,5,-23837,
|
|
20211012,213837,197157,218174,197157,1517852,318436903000,00,0.00,N,2,13344,
|
|
20211005,200493,190819,219508,172804,3466823,677973204500,00,0.00,N,2,4337,
|
|
20210927,196156,188817,200160,174139,1547793,290518833500,00,0.00,N,2,7339,
|
|
20210923,188817,189151,198492,185148,434472,83161332500,00,0.00,N,5,-3336,
|
|
20210913,192153,204163,222177,190485,3163180,650044361500,00,0.00,N,5,-8674,
|
|
20210906,200827,187483,207499,176140,2686274,523926332500,00,0.00,N,2,15346,
|
|
20210830,185481,178476,190152,174806,1411515,256479950500,00,0.00,N,2,7005,
|
|
20210823,178476,186816,199826,176474,2106364,396291262000,00,0.00,N,5,-6672,
|
|
20210817,185148,196156,214171,180144,3539342,708616828500,00,0.00,N,5,-12343,
|
|
20210809,197491,180144,216840,171136,9698683,1924958059500,00,0.00,N,2,18682,
|
|
20210802,178809,158126,178809,157125,1287492,222458387500,00,0.00,N,2,20683,
|
|
20210726,158126,167800,167800,158126,402283,65259830000,00,0.00,N,5,-9341,
|
|
20210719,167467,168134,170469,165799,265957,44518493000,00,0.00,N,5,-1668,
|
|
20210712,169135,164798,173138,164131,383817,64856410500,00,0.00,N,2,4337,
|