192 lines
14 KiB
CSV
192 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,84300,81200,86900,80500,3120184,261406051600,00,0.00,N,2,2000,
|
|
20250217,82300,80900,87400,77800,4807196,393948710500,00,0.00,N,2,1300,
|
|
20250210,81000,80000,84700,78700,4387037,359422934400,00,0.00,N,2,3300,
|
|
20250203,77700,74200,80300,73700,3191003,247289239300,00,0.00,N,2,2700,
|
|
20250131,75000,75700,76400,74600,399828,30166786700,00,0.00,N,3,0,
|
|
20250120,75000,77300,78000,72700,2256163,168570506600,00,0.00,N,5,-1400,
|
|
20250113,76400,71600,78300,70500,3479718,260861613600,00,0.00,N,2,4800,
|
|
20250106,71600,67800,73800,65900,3098834,219933054100,00,0.00,N,2,3800,
|
|
20241230,67800,68100,71000,66800,1128810,77181505500,00,0.00,N,5,-800,
|
|
20241223,68600,71100,72000,67500,1788528,124877724500,00,0.00,N,5,-1400,
|
|
20241216,70000,74600,74900,69100,2951076,210821438200,00,0.00,N,5,-4300,
|
|
20241209,74300,69000,75100,64100,5399719,377815442000,00,0.00,N,2,1900,
|
|
20241202,72400,77000,81000,69800,7467838,564463712500,00,0.00,N,5,-4000,
|
|
20241125,76400,67600,77000,66900,7219356,520885011700,00,0.00,N,2,10300,
|
|
20241118,66100,59800,67000,58100,6334034,402482854200,00,0.00,N,2,6700,
|
|
20241111,59400,54200,59900,52900,5459508,311979209900,00,0.00,N,2,4500,
|
|
20241104,54900,48750,57400,48750,4324472,235733828400,00,0.00,N,2,6150,
|
|
20241028,48750,50900,51100,47800,975381,48312301400,00,0.00,N,5,-2150,
|
|
20241021,50900,50400,53300,49950,1236879,63709152750,00,0.00,N,2,700,
|
|
20241014,50200,50400,52600,49900,1068157,54607902550,00,0.00,N,5,-300,
|
|
20241007,50500,51200,53900,49950,1775181,92207193750,00,0.00,N,5,-400,
|
|
20240930,50900,51300,51900,49500,791543,40190581300,00,0.00,N,5,-100,
|
|
20240923,51000,44700,53000,44350,3334165,162945814620,00,0.00,N,2,6350,
|
|
20240919,44650,45650,45700,44500,417672,18755975050,00,0.00,N,5,-550,
|
|
20240909,45200,43500,46600,43100,1440440,64521326400,00,0.00,N,2,750,
|
|
20240902,44450,51400,51400,44450,2114906,99308033350,00,0.00,N,5,-6650,
|
|
20240826,51100,52200,52700,50400,813089,41860797100,00,0.00,N,5,-800,
|
|
20240819,51900,50300,52500,50300,1317469,67746013200,00,0.00,N,2,1600,
|
|
20240812,50300,56100,57600,49800,2473575,127996889900,00,0.00,N,5,-6400,
|
|
20240805,56700,56200,58600,48300,3195580,174061346850,00,0.00,N,2,300,
|
|
20240729,56400,53000,59700,53000,2262466,128827333300,00,0.00,N,2,3200,
|
|
20240722,53200,58900,59100,52400,1828057,100568038500,00,0.00,N,5,-5800,
|
|
20240715,59000,58000,59200,55000,2096057,119569703300,00,0.00,N,2,1500,
|
|
20240708,57500,55500,58700,55300,1748785,99588208400,00,0.00,N,2,1800,
|
|
20240701,55700,57400,58000,53400,1645311,91177156400,00,0.00,N,5,-1600,
|
|
20240624,57300,55900,57900,54800,1512250,84995459300,00,0.00,N,2,1200,
|
|
20240617,56100,57100,57600,55400,1954038,110345257400,00,0.00,N,5,-1200,
|
|
20240610,57300,57800,59800,57100,1788430,103961170800,00,0.00,N,5,-800,
|
|
20240603,58100,58500,59300,58000,1027004,60234851600,00,0.00,N,3,0,
|
|
20240527,58100,62000,62300,56900,2571043,152400456800,00,0.00,N,5,-1500,
|
|
20240520,59600,60200,61100,57600,3014413,178696714100,00,0.00,N,5,-400,
|
|
20240513,60000,65800,65900,59500,5577932,340349971100,00,0.00,N,5,-9300,
|
|
20240507,69300,70700,70700,68300,1839394,128183441700,00,0.00,N,5,-600,
|
|
20240429,69900,66700,70000,66300,1280876,87278093500,00,0.00,N,2,3200,
|
|
20240422,66700,65500,69000,65500,1926614,130458005660,00,0.00,N,2,1600,
|
|
20240415,65100,63900,65500,62600,1592399,101749025600,00,0.00,N,2,200,
|
|
20240408,64900,68400,68400,64100,1357671,89805542700,00,0.00,N,5,-3600,
|
|
20240401,68500,73200,73200,67700,2758724,192790325300,00,0.00,N,5,-3600,
|
|
20240325,72100,67500,74900,67300,3902207,279220398400,00,0.00,N,2,4600,
|
|
20240318,67500,68700,69600,66500,2261173,153388126300,00,0.00,N,5,-1100,
|
|
20240311,68600,68300,72700,67300,2948673,208220806800,00,0.00,N,2,800,
|
|
20240304,67800,75500,76900,66300,4017000,279906348624,00,0.00,N,5,-5900,
|
|
20240226,73700,75300,79000,73300,4899246,365382218968,00,0.00,N,5,-2600,
|
|
20240219,76300,77100,79400,74600,1849991,142608851549,00,0.00,N,5,-300,
|
|
20240213,76600,76000,78500,72000,2132058,161017465900,00,0.00,N,2,500,
|
|
20240205,76100,77500,77900,74200,1108012,83954712300,00,0.00,N,5,-800,
|
|
20240129,76900,81500,81600,74500,3186178,245413525100,00,0.00,N,5,-5000,
|
|
20240122,81900,85100,85800,80900,2032473,169508166700,00,0.00,N,5,-2200,
|
|
20240115,84100,95500,96000,80600,6210410,526571019900,00,0.00,N,5,-12500,
|
|
20240108,96600,106000,106000,95800,1668053,168642131900,00,0.00,N,5,-8800,
|
|
20240102,105400,100000,106000,98800,1336404,136994802800,00,0.00,N,2,4100,
|
|
20231226,101300,100500,101500,97400,906224,90083624400,00,0.00,N,2,800,
|
|
20231218,100500,95200,108400,94400,3049242,312625666500,00,0.00,N,2,6400,
|
|
20231211,94100,95400,96300,91600,1596137,148829784500,00,0.00,N,5,-300,
|
|
20231204,94400,96900,98100,90700,1943293,183055647000,00,0.00,N,5,-1100,
|
|
20231127,95500,97700,97900,91900,1922734,182363977000,00,0.00,N,5,-1600,
|
|
20231120,97100,91600,99100,91200,2316282,220478218900,00,0.00,N,2,6800,
|
|
20231113,90300,106200,108300,89500,3914744,380273260527,00,0.00,N,5,-13100,
|
|
20231106,103400,106400,108400,100700,1629401,171097404400,00,0.00,N,5,-1600,
|
|
20231030,105000,103300,110000,100700,1227528,129680785800,00,0.00,N,2,1400,
|
|
20231023,103600,99900,109400,99600,1919981,198492046330,00,0.00,N,2,2700,
|
|
20231016,100900,112400,114000,99800,1750183,185422337300,00,0.00,N,5,-12600,
|
|
20231010,113500,110100,117000,105300,1345841,148697872800,00,0.00,N,2,3500,
|
|
20231004,110000,111700,115000,107900,1071785,119088249300,00,0.00,N,5,-2300,
|
|
20230925,112300,104500,115800,104500,1558041,174147443200,00,0.00,N,2,6800,
|
|
20230918,105500,109900,111600,101100,1447446,154932486000,00,0.00,N,5,-5100,
|
|
20230911,110600,108300,112200,104300,2101792,229152260900,00,0.00,N,2,2900,
|
|
20230904,107700,106100,108200,103600,2381166,251745036011,00,0.00,N,2,1700,
|
|
20230828,106000,111200,118800,105800,6404105,722703405100,00,0.00,N,5,-4600,
|
|
20230821,110600,111900,113000,108500,2389913,264578983400,00,0.00,N,5,-1900,
|
|
20230814,112500,120400,121400,111600,5457586,637235394700,00,0.00,N,5,-17200,
|
|
20230807,129700,127200,133200,122700,4066472,514985545300,00,0.00,N,2,3900,
|
|
20230731,125800,136800,138400,119700,3638603,463790430658,00,0.00,N,5,-9200,
|
|
20230724,135000,132900,146600,128200,3924847,534954373100,00,0.00,N,2,2300,
|
|
20230717,132700,127500,135900,122700,2265869,291285294300,00,0.00,N,2,5600,
|
|
20230710,127100,130500,138900,126000,2175141,285627130800,00,0.00,N,5,-3700,
|
|
20230703,130800,130800,138400,126400,2147681,285333506500,00,0.00,N,3,0,
|
|
20230626,130800,129300,133600,122300,2541606,322551478700,00,0.00,N,5,-500,
|
|
20230619,131300,136200,140600,129900,1768206,238310859200,00,0.00,N,5,-4700,
|
|
20230612,136000,132400,138700,129000,1964233,264795796300,00,0.00,N,2,4800,
|
|
20230605,131200,127300,134300,123300,1889375,243015671600,00,0.00,N,2,2500,
|
|
20230530,128700,114400,130300,113300,3063432,377306469600,00,0.00,N,2,15000,
|
|
20230522,113700,115700,116400,109600,2039797,232033315002,00,0.00,N,5,-2000,
|
|
20230515,115700,94600,120900,92200,6602099,743347526882,00,0.00,N,2,21400,
|
|
20230508,94300,96000,96400,90000,2064091,192206434500,00,0.00,N,5,-600,
|
|
20230502,94900,90400,96800,90100,1665528,157120608592,00,0.00,N,2,4700,
|
|
20230424,90200,85600,91500,84800,1837382,161404586100,00,0.00,N,2,4500,
|
|
20230417,85700,86500,91500,83600,2150526,187536026800,00,0.00,N,2,700,
|
|
20230410,85000,77700,87700,75000,2976499,241611430100,00,0.00,N,2,7800,
|
|
20230403,77200,77900,79800,76200,1486358,115500819746,00,0.00,N,5,-200,
|
|
20230327,77400,73000,78100,71300,1735247,131411393000,00,0.00,N,2,4800,
|
|
20230320,72600,72500,73200,67500,2390469,167661581400,00,0.00,N,2,500,
|
|
20230313,72100,74800,75700,68500,3340027,238337810000,00,0.00,N,5,-5600,
|
|
20230306,77700,77200,81300,75200,2367139,185497351300,00,0.00,N,2,200,
|
|
20230227,77500,75300,79500,74900,1329423,102946129100,00,0.00,N,2,1600,
|
|
20230220,75900,71800,77600,71800,2469421,185156528300,00,0.00,N,2,4100,
|
|
20230213,71800,73300,74800,70500,1840706,132632758300,00,0.00,N,5,-1500,
|
|
20230206,73300,72800,75600,70900,2023090,147477936000,00,0.00,N,2,500,
|
|
20230130,72800,71300,73500,70100,1393007,100281264900,00,0.00,N,2,1700,
|
|
20230125,71100,67400,71500,66700,1209526,83655288400,00,0.00,N,2,4200,
|
|
20230116,66900,63900,67600,63200,1889216,123523701400,00,0.00,N,2,3000,
|
|
20230109,63900,63500,66700,63500,2052330,132908602000,00,0.00,N,2,800,
|
|
20230102,63100,67800,69400,62200,2581249,169093798190,00,0.00,N,5,-4700,
|
|
20221226,67800,67400,68400,65700,1760719,118312097200,00,0.00,N,2,900,
|
|
20221219,66900,65200,68200,64500,1484122,99186261400,00,0.00,N,2,1700,
|
|
20221212,65200,65200,67800,63200,1452623,94531167600,00,0.00,N,2,200,
|
|
20221205,65000,64500,66100,62300,1497553,95906410700,00,0.00,N,2,500,
|
|
20221128,64500,61400,65400,58800,1901381,118995822000,00,0.00,N,2,2900,
|
|
20221121,61600,59600,62600,57900,1414464,85519924800,00,0.00,N,2,2100,
|
|
20221114,59500,56500,62200,54900,2531108,149035182800,00,0.00,N,2,2700,
|
|
20221107,56800,53200,58400,52700,1887159,104633695900,00,0.00,N,2,3800,
|
|
20221031,53000,55300,56900,51600,1571701,85019020000,00,0.00,N,5,-1800,
|
|
20221024,54800,52800,56100,52600,1266514,69235779600,00,0.00,N,2,3000,
|
|
20221017,51800,57000,58600,51200,2209938,122073624500,00,0.00,N,5,-5200,
|
|
20221011,57000,54700,58000,52100,1469567,81128302700,00,0.00,N,2,1300,
|
|
20221004,55700,59700,60200,54900,1342411,76956323300,00,0.00,N,5,-3100,
|
|
20220926,58800,58600,59500,54000,1984072,113628476900,00,0.00,N,5,-1000,
|
|
20220919,59800,61700,63500,58800,1947989,118925437300,00,0.00,N,5,-1900,
|
|
20220913,61700,64000,64500,60300,1472857,91017814000,00,0.00,N,5,-1300,
|
|
20220905,63000,60900,63400,60100,1378994,85534664400,00,0.00,N,2,2100,
|
|
20220829,60900,58400,62100,58000,1536024,92226767800,00,0.00,N,2,200,
|
|
20220822,60700,59200,62900,57800,1794678,108463481100,00,0.00,N,2,700,
|
|
20220816,60000,59500,62700,58300,2164616,130787382900,00,0.00,N,2,1000,
|
|
20220808,59000,56800,60800,56100,1956125,114180706700,00,0.00,N,2,2000,
|
|
20220801,57000,55700,58600,54700,1576814,89237479000,00,0.00,N,2,1500,
|
|
20220725,55500,55700,57800,54200,1690062,94216114100,00,0.00,N,5,-200,
|
|
20220718,55700,55600,57700,53000,1525003,85295683300,00,0.00,N,2,600,
|
|
20220711,55100,53900,56400,52100,2097164,114238947100,00,0.00,N,2,1700,
|
|
20220704,53400,48350,54400,47950,2786394,144378536000,00,0.00,N,2,5400,
|
|
20220627,48000,52300,53500,47900,1642551,82059247250,00,0.00,N,5,-3800,
|
|
20220620,51800,54300,54600,47400,3247085,163966941250,00,0.00,N,5,-2000,
|
|
20220613,53800,56900,57400,51800,2686606,146221154900,00,0.00,N,5,-4600,
|
|
20220607,58400,55300,59800,54800,1958183,114044890700,00,0.00,N,2,3100,
|
|
20220530,55300,55400,57700,54700,1517054,85330000300,00,0.00,N,2,900,
|
|
20220523,54400,54500,55500,51900,2052871,110154052400,00,0.00,N,3,0,
|
|
20220516,54400,55700,59000,53600,2992457,167573689600,00,0.00,N,5,-300,
|
|
20220509,54700,59500,59800,51200,4783147,262869553300,00,0.00,N,5,-5100,
|
|
20220502,59800,58600,61600,57800,1125754,67533687200,00,0.00,N,2,400,
|
|
20220425,59400,57100,61100,56700,2394164,142178116100,00,0.00,N,2,1800,
|
|
20220418,57600,63400,63400,57400,3402575,201310401000,00,0.00,N,5,-5800,
|
|
20220411,63400,64500,65300,60900,2872056,181075266400,00,0.00,N,5,-1300,
|
|
20220404,64700,64000,66200,60700,3032435,190863350700,00,0.00,N,2,1800,
|
|
20220328,62900,58000,64300,56800,3804193,230247110300,00,0.00,N,2,5700,
|
|
20220321,57200,53100,57900,51700,3496812,195830705900,00,0.00,N,2,4400,
|
|
20220314,52800,53500,54800,51500,2477885,130892232200,00,0.00,N,5,-500,
|
|
20220307,53300,49950,54300,48900,2377589,123024921900,00,0.00,N,2,2700,
|
|
20220228,50600,49100,52000,48950,2047615,103081730750,00,0.00,N,2,1350,
|
|
20220221,49250,44050,49550,43900,5223565,251721070500,00,0.00,N,2,4600,
|
|
20220214,44650,42250,45400,41250,2052327,89518311200,00,0.00,N,2,1850,
|
|
20220207,42800,43950,45550,42350,2187947,96779520650,00,0.00,N,5,-1450,
|
|
20220203,44250,41800,44350,41450,1194345,50974188900,00,0.00,N,2,3250,
|
|
20220124,41000,43800,44100,37600,3444657,138716380100,00,0.00,N,5,-3500,
|
|
20220117,44500,44000,45800,43350,1551406,69310901050,00,0.00,N,2,100,
|
|
20220110,44400,45050,46650,43900,2136189,96713417600,00,0.00,N,5,-1350,
|
|
20220103,45750,51000,52000,44800,2253815,107135644400,00,0.00,N,5,-4950,
|
|
20211227,50700,48900,52000,48000,1784996,90125101800,00,0.00,N,2,1850,
|
|
20211220,48850,47500,50300,46950,1673952,81451192800,00,0.00,N,2,1200,
|
|
20211213,47650,47900,49300,46350,1600914,76279491400,00,0.00,N,3,0,
|
|
20211206,47650,47050,49600,45500,2770956,133185648200,00,0.00,N,2,450,
|
|
20211129,47200,45950,48450,43000,2923441,133946047850,00,0.00,N,5,-200,
|
|
20211122,47400,51500,52000,46700,3478375,171692700300,00,0.00,N,5,-4100,
|
|
20211115,51500,52100,58500,51500,4936783,268688861500,00,0.00,N,5,-300,
|
|
20211108,51800,51100,54800,50200,3845594,201801397100,00,0.00,N,2,700,
|
|
20211101,51100,53600,54800,50200,3872227,203770313400,00,0.00,N,5,-1300,
|
|
20211025,52400,50300,54500,48700,4846793,252304361250,00,0.00,N,2,2400,
|
|
20211018,50000,42200,51400,41900,9422211,453543156550,00,0.00,N,2,8050,
|
|
20211012,41950,41850,42950,40550,1630620,67774274450,00,0.00,N,5,-250,
|
|
20211005,42200,41000,44600,40250,3638902,156900630450,00,0.00,N,2,800,
|
|
20210927,41400,39350,42850,39100,3234875,133147074850,00,0.00,N,2,2050,
|
|
20210923,39350,39650,40050,39200,454122,17990606700,00,0.00,N,5,-800,
|
|
20210913,40150,39350,40900,39350,1503312,60055634100,00,0.00,N,2,350,
|
|
20210906,39800,40800,42150,38750,2610312,105347337350,00,0.00,N,5,-850,
|
|
20210830,40650,43650,43850,40100,2549843,106266052150,00,0.00,N,5,-3150,
|
|
20210823,43800,39550,45200,39200,3798307,163867985350,00,0.00,N,2,5000,
|
|
20210817,38800,44800,45400,38250,4319517,178897084150,00,0.00,N,5,-5800,
|
|
20210809,44600,44000,46200,42300,4290565,191996088750,00,0.00,N,2,800,
|
|
20210802,43800,40000,44250,38900,3270590,136228794050,00,0.00,N,2,3800,
|
|
20210726,40000,42400,43800,39600,2489269,103450174350,00,0.00,N,5,-1850,
|
|
20210719,41850,40000,42100,39200,2148705,87088878000,00,0.00,N,2,1600,
|
|
20210712,40250,38850,41250,38200,2695595,108725757500,00,0.00,N,2,1600,
|