192 lines
14 KiB
CSV
192 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,27250,29200,30250,26950,885141,25175219250,00,0.00,N,5,-2550,
|
|
20250217,29800,25800,31550,25650,1597383,46738916650,00,0.00,N,2,4200,
|
|
20250210,25600,24000,26450,23350,1010151,25310710400,00,0.00,N,2,1500,
|
|
20250203,24100,21900,25950,20250,1823960,41971917800,00,0.00,N,2,2000,
|
|
20250131,22100,22900,23000,22100,113593,2539240650,00,0.00,N,5,-950,
|
|
20250120,23050,24050,25850,22550,755836,18423555550,00,0.00,N,5,-750,
|
|
20250113,23800,24100,24750,23400,330222,7919190850,00,0.00,N,5,-450,
|
|
20250106,24250,24350,25500,24000,512260,12647762500,00,0.00,N,2,150,
|
|
20241230,24100,23200,24300,22550,260524,6135728150,00,0.00,N,2,500,
|
|
20241223,23600,24650,25600,23200,341546,8346448800,00,0.00,N,5,-1150,
|
|
20241216,24750,24300,29900,24300,1863644,49483825500,00,0.00,N,2,950,
|
|
20241209,23800,22100,23850,20900,622003,13871304450,00,0.00,N,2,1100,
|
|
20241202,22700,24200,25000,22000,768258,18138209300,00,0.00,N,5,-1300,
|
|
20241125,24000,26600,27650,23850,1047193,26990619700,00,0.00,N,5,-2600,
|
|
20241118,26600,27200,28550,26100,754779,20471741850,00,0.00,N,5,-900,
|
|
20241111,27500,33500,33750,25850,1242742,36729077000,00,0.00,N,5,-5700,
|
|
20241104,33200,36200,36950,32450,808441,28042780600,00,0.00,N,5,-3100,
|
|
20241028,36300,36750,39100,35600,502817,18848095800,00,0.00,N,5,-850,
|
|
20241021,37150,37150,38150,34500,763995,27894388500,00,0.00,N,5,-250,
|
|
20241014,37400,42200,42200,37050,758778,30006802050,00,0.00,N,5,-5150,
|
|
20241007,42550,39400,43200,39400,892292,37438919100,00,0.00,N,2,3550,
|
|
20240930,39000,43250,43400,39000,727020,29789317550,00,0.00,N,5,-4200,
|
|
20240923,43200,38350,43700,38150,1364056,56658558300,00,0.00,N,2,4850,
|
|
20240919,38350,39700,40300,38350,498496,19514746900,00,0.00,N,5,-1150,
|
|
20240909,39500,38700,41450,38000,1111119,43958028900,00,0.00,N,5,-250,
|
|
20240902,39750,39000,45650,38700,2811845,117497138900,00,0.00,N,2,600,
|
|
20240826,39150,37250,39350,36100,1103038,41734037300,00,0.00,N,2,2150,
|
|
20240819,37000,36500,38800,35100,1023834,37793055900,00,0.00,N,2,500,
|
|
20240812,36500,33800,37750,33750,713170,25441593700,00,0.00,N,2,2950,
|
|
20240805,33550,36100,36750,30500,1772319,58604561500,00,0.00,N,5,-4000,
|
|
20240729,37550,36800,39600,36400,857400,32631529700,00,0.00,N,2,750,
|
|
20240722,36800,44050,44150,36300,1584834,61893981800,00,0.00,N,5,-7250,
|
|
20240715,44050,48000,48600,42950,1261741,57161293600,00,0.00,N,5,-3950,
|
|
20240708,48000,52000,52100,47600,1465487,72618166000,00,0.00,N,5,-3700,
|
|
20240701,51700,52500,56100,50600,1593354,84718933100,00,0.00,N,5,-1100,
|
|
20240624,52800,56400,57700,51300,1741236,93565942900,00,0.00,N,5,-3000,
|
|
20240617,55800,56300,59200,53800,2475107,141043835000,00,0.00,N,5,-100,
|
|
20240610,55900,49350,58900,49350,5309640,291547474200,00,0.00,N,2,6700,
|
|
20240603,49200,48200,51300,47000,1640663,80843655550,00,0.00,N,2,1600,
|
|
20240527,47600,46000,50400,44200,2566909,121977903550,00,0.00,N,2,1900,
|
|
20240520,45700,49650,50700,45600,1410531,67853076950,00,0.00,N,5,-3500,
|
|
20240513,49200,46000,51000,44850,1342274,65430223600,00,0.00,N,2,3300,
|
|
20240507,45900,45450,48900,44800,927850,43517279850,00,0.00,N,2,1100,
|
|
20240429,44800,45200,47000,44200,707066,32135268850,00,0.00,N,5,-700,
|
|
20240422,45500,45200,49400,43850,1728696,80493122050,00,0.00,N,2,3300,
|
|
20240415,42200,43200,43850,40400,1071627,45092294750,00,0.00,N,5,-2450,
|
|
20240408,44650,48550,49350,44100,1421370,66213921200,00,0.00,N,5,-2750,
|
|
20240401,47400,49000,49850,46200,2052966,98027751750,00,0.00,N,5,-1600,
|
|
20240325,49000,48900,52400,48350,2678088,134354482650,00,0.00,N,2,1200,
|
|
20240318,47800,39300,49200,39300,3573229,161848964450,00,0.00,N,2,8500,
|
|
20240311,39300,38200,40950,37250,1312848,51819524000,00,0.00,N,2,1300,
|
|
20240304,38000,35000,39200,35000,1325096,49487212100,00,0.00,N,2,3200,
|
|
20240226,34800,37100,37300,34800,398248,14240474750,00,0.00,N,5,-2100,
|
|
20240219,36900,35500,39700,34200,1073072,40237123300,00,0.00,N,2,1300,
|
|
20240213,35600,34800,36700,34450,527585,18636186150,00,0.00,N,2,1000,
|
|
20240205,34600,33100,36000,31950,786932,26761290600,00,0.00,N,2,1450,
|
|
20240129,33150,32550,33950,31000,652351,21346972050,00,0.00,N,2,700,
|
|
20240122,32450,33900,34100,31400,800048,25939962000,00,0.00,N,5,-1450,
|
|
20240115,33900,37500,37900,33300,917437,32354380200,00,0.00,N,5,-3650,
|
|
20240108,37550,40400,40900,37000,824068,31756004300,00,0.00,N,5,-2850,
|
|
20240102,40400,41700,42200,39850,516718,21006646100,00,0.00,N,5,-1650,
|
|
20231226,42050,41100,42200,40300,293958,12095819200,00,0.00,N,2,1100,
|
|
20231218,40950,42250,42400,40400,691778,28413471950,00,0.00,N,5,-1150,
|
|
20231211,42100,42900,43500,41450,860593,36399531600,00,0.00,N,5,-750,
|
|
20231204,42850,45500,45900,42200,742213,32678819400,00,0.00,N,5,-2050,
|
|
20231127,44900,43900,46750,43050,2901394,130352229350,00,0.00,N,2,1100,
|
|
20231120,43800,41400,45450,41200,803037,35492271600,00,0.00,N,2,2450,
|
|
20231113,41350,40450,43250,39900,740110,30768815050,00,0.00,N,2,1150,
|
|
20231106,40200,42650,45100,39750,1451655,62507270250,00,0.00,N,5,-300,
|
|
20231030,40500,37500,41050,37500,1203982,47099476650,00,0.00,N,2,2500,
|
|
20231023,38000,36800,40600,36650,1269119,48382725200,00,0.00,N,2,300,
|
|
20231016,37700,39850,41700,37350,961224,38196883550,00,0.00,N,5,-2550,
|
|
20231010,40250,39050,41250,38400,847590,33937823150,00,0.00,N,2,1750,
|
|
20231004,38500,39350,39350,37050,968501,36862296550,00,0.00,N,5,-1300,
|
|
20230925,39800,40050,41300,38850,747864,29794713450,00,0.00,N,5,-750,
|
|
20230918,40550,45100,45550,40050,1467442,62672050200,00,0.00,N,5,-4600,
|
|
20230911,45150,44100,45550,42100,1595310,69466811150,00,0.00,N,2,600,
|
|
20230904,44550,48050,49250,44050,1653773,76936735950,00,0.00,N,5,-3950,
|
|
20230828,48500,48650,50300,47950,995968,48655818200,00,0.00,N,2,250,
|
|
20230821,48250,50100,52000,47100,1304110,63909705900,00,0.00,N,5,-1650,
|
|
20230814,49900,58000,59100,49850,1299437,69412337700,00,0.00,N,5,-7600,
|
|
20230807,57500,50500,58200,49750,1983066,107960172000,00,0.00,N,2,6200,
|
|
20230731,51300,54300,57100,51200,1925249,104709012900,00,0.00,N,5,-3100,
|
|
20230724,54400,52900,59700,51500,4274862,239069639500,00,0.00,N,2,900,
|
|
20230717,53500,54900,56300,52700,2083421,113488022800,00,0.00,N,5,-800,
|
|
20230710,54300,54400,55400,51500,1955399,104232696000,00,0.00,N,5,-400,
|
|
20230703,54700,48200,58900,48200,4910587,266440446200,00,0.00,N,2,6500,
|
|
20230626,48200,56600,56800,47050,2101583,106403035350,00,0.00,N,5,-8300,
|
|
20230619,56500,59200,59800,55400,812916,46882265200,00,0.00,N,5,-2700,
|
|
20230612,59200,60900,61900,58200,967034,58039806800,00,0.00,N,5,-1800,
|
|
20230605,61000,59100,61300,58200,674713,40286907700,00,0.00,N,2,2400,
|
|
20230530,58600,56400,59200,56400,894136,51556954300,00,0.00,N,2,2500,
|
|
20230522,56100,55400,57800,54800,906511,51400596700,00,0.00,N,2,500,
|
|
20230515,55600,58900,60300,54400,1447531,82924258100,00,0.00,N,5,-3900,
|
|
20230508,59500,62100,64800,59200,1176540,72382166100,00,0.00,N,5,-900,
|
|
20230502,60400,60300,61500,59100,507196,30630417800,00,0.00,N,2,200,
|
|
20230424,60200,63500,64700,59800,1379706,85230359400,00,0.00,N,5,-3900,
|
|
20230417,64100,69400,69400,63900,1894426,126402281400,00,0.00,N,5,-5200,
|
|
20230410,69300,73600,74500,66100,2948600,206263041300,00,0.00,N,5,-3100,
|
|
20230403,72400,70300,74000,67100,3718062,263973644300,00,0.00,N,2,3600,
|
|
20230327,68800,64400,70300,63200,3138400,208626868200,00,0.00,N,2,4800,
|
|
20230320,64000,62500,68000,61600,2468185,159566449900,00,0.00,N,2,1000,
|
|
20230313,63000,62100,65400,61500,1740534,110009125000,00,0.00,N,2,400,
|
|
20230306,62600,73400,75000,62100,3569956,244440628800,00,0.00,N,5,-8700,
|
|
20230227,71300,60800,71300,60000,2297710,152388026600,00,0.00,N,2,9600,
|
|
20230220,61700,62400,66300,60100,1867658,117181712500,00,0.00,N,3,0,
|
|
20230213,61700,64000,65400,61500,1472414,93380949700,00,0.00,N,5,-2600,
|
|
20230206,64300,64400,67000,63500,1404126,91496952300,00,0.00,N,5,-300,
|
|
20230130,64600,64500,66100,62200,1114344,71552015400,00,0.00,N,2,200,
|
|
20230125,64400,60300,64700,60000,800400,50303715100,00,0.00,N,2,4900,
|
|
20230116,59500,58300,60400,57700,829784,49025667500,00,0.00,N,2,1700,
|
|
20230109,57800,55200,60000,54700,1401275,80967006500,00,0.00,N,2,3200,
|
|
20230102,54600,52000,54800,49600,1119357,58621256450,00,0.00,N,2,2700,
|
|
20221226,51900,52600,54800,51000,950145,50133977300,00,0.00,N,5,-900,
|
|
20221219,52800,57600,57800,52600,943809,51624992500,00,0.00,N,5,-5600,
|
|
20221212,58400,58000,59400,55100,1120467,64435812000,00,0.00,N,2,100,
|
|
20221205,58300,61400,61500,57200,966325,57176422600,00,0.00,N,5,-3000,
|
|
20221128,61300,60800,63500,59400,963626,59228299300,00,0.00,N,2,400,
|
|
20221121,60900,65000,65500,58700,1302648,79395449900,00,0.00,N,5,-4200,
|
|
20221114,65100,65600,68000,63900,1463457,96110027700,00,0.00,N,2,100,
|
|
20221107,65000,62000,66000,60300,1696371,106896749200,00,0.00,N,2,2600,
|
|
20221031,62400,60700,65500,59100,2077173,128587137900,00,0.00,N,2,3000,
|
|
20221024,59400,60000,61800,54100,2450288,142008946400,00,0.00,N,2,600,
|
|
20221017,58800,55200,61900,54700,2683520,160115427100,00,0.00,N,2,2600,
|
|
20221011,56200,54500,58000,52700,3023144,167203597100,00,0.00,N,2,2200,
|
|
20221004,54000,51600,55100,50800,1391392,73740645900,00,0.00,N,2,3200,
|
|
20220926,50800,57800,62300,50300,4168982,230297261100,00,0.00,N,5,-8400,
|
|
20220919,59200,64900,65500,58900,1394500,86238530200,00,0.00,N,5,-5600,
|
|
20220913,64800,68000,69400,64700,1137541,76293853600,00,0.00,N,5,-1800,
|
|
20220905,66600,67900,68700,64700,1057886,70429490600,00,0.00,N,5,-2200,
|
|
20220829,68800,69600,74300,68600,1776041,127285060100,00,0.00,N,5,-4200,
|
|
20220822,73000,72600,77300,68400,2184310,158406447000,00,0.00,N,5,-1000,
|
|
20220816,74000,78100,79500,71100,2055370,152888053300,00,0.00,N,5,-2800,
|
|
20220808,76800,75700,77000,71900,1428500,107171339000,00,0.00,N,2,700,
|
|
20220801,76100,74000,78000,73000,1177060,88781775500,00,0.00,N,2,2600,
|
|
20220725,73500,71300,74700,70900,1052123,76376051700,00,0.00,N,2,1700,
|
|
20220718,71800,69200,74300,67400,1366159,96919092300,00,0.00,N,2,3400,
|
|
20220711,68400,69500,70100,65600,1423298,96451946500,00,0.00,N,5,-900,
|
|
20220704,69300,68700,72800,64800,2449469,168676053300,00,0.00,N,2,800,
|
|
20220627,68500,79200,80000,67200,3041808,223667358000,00,0.00,N,5,-9900,
|
|
20220620,78400,79900,80700,69400,4121747,314933230400,00,0.00,N,5,-300,
|
|
20220613,78700,81400,83200,73400,3231477,255386622900,00,0.00,N,5,-4000,
|
|
20220607,82700,86200,87700,81900,1264230,106247220500,00,0.00,N,5,-4400,
|
|
20220530,87100,79700,91800,78800,3363158,291194035200,00,0.00,N,2,8200,
|
|
20220523,78900,95300,96700,77600,5007727,424144762800,00,0.00,N,5,-15800,
|
|
20220516,94700,81500,96000,80800,2249789,201338522600,00,0.00,N,2,14500,
|
|
20220509,80200,88100,88100,77000,1683054,135609738500,00,0.00,N,5,-7000,
|
|
20220502,87200,86800,89600,84800,759736,66736167600,00,0.00,N,5,-800,
|
|
20220425,88000,87000,88700,81700,1520417,129795394000,00,0.00,N,5,-1100,
|
|
20220418,89100,93500,93600,87400,1279352,114811741000,00,0.00,N,5,-5200,
|
|
20220411,94300,102500,102500,93100,1422360,136928711000,00,0.00,N,5,-8700,
|
|
20220404,103000,95600,103500,94300,1825045,182830427200,00,0.00,N,2,7500,
|
|
20220328,95500,90900,97000,89200,1599308,148877019400,00,0.00,N,2,6200,
|
|
20220321,89300,87600,91000,85100,1078436,94995881000,00,0.00,N,2,2500,
|
|
20220314,86800,85000,87700,80700,1473587,124708083900,00,0.00,N,2,1500,
|
|
20220307,85300,88700,88700,83000,1193905,102545207600,00,0.00,N,5,-4900,
|
|
20220228,90200,88900,93300,88100,893843,81454204700,00,0.00,N,2,900,
|
|
20220221,89300,91400,93800,87200,1280402,116343203200,00,0.00,N,5,-4100,
|
|
20220214,93400,93000,96400,89800,1326098,122652269200,00,0.00,N,5,-1700,
|
|
20220207,95100,98200,101500,92200,1562692,152114640200,00,0.00,N,5,-3000,
|
|
20220203,98100,96900,98800,94600,606362,58984920000,00,0.00,N,2,4400,
|
|
20220124,93700,106500,107500,89700,1952429,191639949600,00,0.00,N,5,-14800,
|
|
20220117,108500,112000,115500,106000,1148274,126445253500,00,0.00,N,5,-3500,
|
|
20220110,112000,115000,116500,107500,1477104,165452407000,00,0.00,N,5,-5500,
|
|
20220103,117500,136500,137000,115500,1500994,186350101000,00,0.00,N,5,-17500,
|
|
20211227,135000,126500,136000,120500,1484956,192742123000,00,0.00,N,2,8500,
|
|
20211220,126500,119500,129500,113000,1730324,211824370500,00,0.00,N,2,7000,
|
|
20211213,119500,121500,124500,115500,1245611,148969321500,00,0.00,N,5,-2000,
|
|
20211206,121500,121000,130500,118500,2077949,259302398000,00,0.00,N,5,-2000,
|
|
20211129,123500,133500,148000,116000,5657002,732908199000,00,0.00,N,5,-13500,
|
|
20211122,137000,129000,142500,123000,2785471,369509969000,00,0.00,N,2,6500,
|
|
20211115,130500,112500,132000,106500,3965813,477971773500,00,0.00,N,2,21500,
|
|
20211108,109000,102500,110500,101500,2665416,284034364000,00,0.00,N,2,6500,
|
|
20211101,102500,100500,106500,94700,2238503,224072199600,00,0.00,N,2,2000,
|
|
20211025,100500,104500,109000,99400,2409522,248161960200,00,0.00,N,5,-4000,
|
|
20211018,104500,112000,118000,103000,3743505,412926183500,00,0.00,N,5,-6500,
|
|
20211012,111000,104500,115500,102000,3055200,331336670000,00,0.00,N,2,6500,
|
|
20211005,104500,102000,112000,95900,3684818,382208605100,00,0.00,N,2,1500,
|
|
20210927,103000,87900,108000,87000,7905589,786216904000,00,0.00,N,2,16300,
|
|
20210923,86700,82500,87400,81100,1247543,105588255500,00,0.00,N,2,4300,
|
|
20210913,82400,76300,88000,76200,4902855,409605221600,00,0.00,N,2,5500,
|
|
20210906,76900,75100,80000,74200,2091190,161554463600,00,0.00,N,2,2900,
|
|
20210830,74000,76000,76500,72400,1334386,99048806400,00,0.00,N,5,-1300,
|
|
20210823,75300,75500,78300,73500,1196524,90634176500,00,0.00,N,2,700,
|
|
20210817,74600,80500,81000,73100,1640645,125816685100,00,0.00,N,5,-6100,
|
|
20210809,80700,80500,89200,78800,2873032,235915751500,00,0.00,N,5,-200,
|
|
20210802,80900,80500,82500,77100,1567375,125117765600,00,0.00,N,2,500,
|
|
20210726,80400,84600,84700,79800,1643144,134271392800,00,0.00,N,5,-3500,
|
|
20210719,83900,75600,86300,75500,5091482,419216281100,00,0.00,N,2,7100,
|
|
20210712,76800,71700,78900,70100,2737445,204532798200,00,0.00,N,2,5800,
|