192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,55700,54700,56500,54500,9071,501592700,00,0.00,N,2,1100,
|
|
20250217,54600,54400,54800,53600,27709,1497360600,00,0.00,N,2,800,
|
|
20250210,53800,52800,55200,52800,10941,593054300,00,0.00,N,2,1000,
|
|
20250203,52800,52500,53400,51500,12837,671563200,00,0.00,N,2,100,
|
|
20250131,52700,52700,53600,52500,2255,119371900,00,0.00,N,5,-100,
|
|
20250120,52800,52600,53200,52300,4075,214584100,00,0.00,N,2,200,
|
|
20250113,52600,51900,52700,51700,1182,61581300,00,0.00,N,2,800,
|
|
20250106,51800,52800,52900,51500,7345,381227100,00,0.00,N,5,-600,
|
|
20241230,52400,51800,53500,51800,4785,251284600,00,0.00,N,3,0,
|
|
20241223,52400,54100,54500,51800,10763,574693600,00,0.00,N,5,-1700,
|
|
20241216,54100,53900,55000,53500,6646,359256500,00,0.00,N,2,200,
|
|
20241209,53900,52800,56100,52400,15341,824131100,00,0.00,N,2,1100,
|
|
20241202,52800,55600,55600,52300,10603,571511200,00,0.00,N,5,-2800,
|
|
20241125,55600,54100,55800,53800,18837,1034491700,00,0.00,N,2,1600,
|
|
20241118,54000,53400,54100,53300,8213,440370000,00,0.00,N,2,600,
|
|
20241111,53400,55700,56000,52900,43978,2367464100,00,0.00,N,5,-2300,
|
|
20241104,55700,56300,56300,55500,9122,508855800,00,0.00,N,5,-200,
|
|
20241028,55900,55800,56500,55300,8265,461657600,00,0.00,N,2,100,
|
|
20241021,55800,56400,56700,55600,5616,315174900,00,0.00,N,5,-100,
|
|
20241014,55900,56800,57000,55800,8499,477476900,00,0.00,N,5,-900,
|
|
20241007,56800,56500,57000,55900,9063,509519400,00,0.00,N,2,300,
|
|
20240930,56500,57100,57600,56400,2446,139270100,00,0.00,N,5,-600,
|
|
20240923,57100,57200,57700,56100,38162,2174148000,00,0.00,N,2,100,
|
|
20240919,57000,56500,57000,55900,2111,118614100,00,0.00,N,2,600,
|
|
20240909,56400,55400,56500,54900,2741,153009000,00,0.00,N,2,1000,
|
|
20240902,55400,57300,58300,55300,8826,497727300,00,0.00,N,5,-1900,
|
|
20240826,57300,57700,57900,56900,3915,224708300,00,0.00,N,5,-400,
|
|
20240819,57700,57300,58100,56600,4666,267895200,00,0.00,N,2,600,
|
|
20240812,57100,57500,57900,56600,3182,181899800,00,0.00,N,5,-800,
|
|
20240805,57900,56300,58000,52700,9057,506303200,00,0.00,N,2,1600,
|
|
20240729,56300,57100,57700,56300,3730,212908400,00,0.00,N,5,-800,
|
|
20240722,57100,56800,57400,56500,3396,193262400,00,0.00,N,2,300,
|
|
20240715,56800,57600,58300,56500,130906,7538209200,00,0.00,N,5,-800,
|
|
20240708,57600,57600,58400,57000,2108,121648100,00,0.00,N,2,200,
|
|
20240701,57400,58000,58100,56600,7595,432935900,00,0.00,N,5,-600,
|
|
20240624,58000,57900,58600,57600,5409,313953500,00,0.00,N,2,100,
|
|
20240617,57900,57900,58600,57400,6698,387578200,00,0.00,N,3,0,
|
|
20240610,57900,57800,58400,57100,4608,265596900,00,0.00,N,2,200,
|
|
20240603,57700,57800,59000,57700,4423,257744600,00,0.00,N,5,-100,
|
|
20240527,57800,58800,59000,56900,7248,419025500,00,0.00,N,5,-900,
|
|
20240520,58700,60100,61600,58200,13435,804580600,00,0.00,N,5,-1500,
|
|
20240513,60200,58300,60300,58300,5608,333228700,00,0.00,N,2,1900,
|
|
20240507,58300,58100,59500,57700,7917,465291700,00,0.00,N,2,300,
|
|
20240429,58000,57200,59000,57200,10143,589492400,00,0.00,N,2,700,
|
|
20240422,57300,55500,57800,55100,9106,519113500,00,0.00,N,2,1800,
|
|
20240415,55500,55700,56100,55000,5566,308478600,00,0.00,N,5,-500,
|
|
20240408,56000,57700,58000,55700,7331,415887300,00,0.00,N,5,-1700,
|
|
20240401,57700,58100,58300,57000,9718,560327000,00,0.00,N,5,-400,
|
|
20240325,58100,58000,58700,57800,10891,634640500,00,0.00,N,2,100,
|
|
20240318,58000,57100,58100,57000,7621,438769500,00,0.00,N,2,900,
|
|
20240311,57100,57700,57900,56200,5337,303453100,00,0.00,N,5,-600,
|
|
20240304,57700,57500,57800,56800,71724,4116608100,00,0.00,N,2,700,
|
|
20240226,57000,57000,57400,54800,11193,625266200,00,0.00,N,3,0,
|
|
20240219,57000,56000,57700,56000,7013,399741100,00,0.00,N,2,1000,
|
|
20240213,56000,57800,59100,55200,18317,1050671600,00,0.00,N,5,-2100,
|
|
20240205,58100,55000,58200,54100,28053,1567519000,00,0.00,N,2,3500,
|
|
20240129,54600,51200,54900,51000,21243,1136581000,00,0.00,N,2,3400,
|
|
20240122,51200,51600,51600,49800,2942,148480400,00,0.00,N,2,100,
|
|
20240115,51100,51500,51700,50200,3190,162775000,00,0.00,N,5,-200,
|
|
20240108,51300,50400,51400,49700,5572,280767650,00,0.00,N,2,500,
|
|
20240102,50800,51900,51900,50600,4807,245669400,00,0.00,N,5,-500,
|
|
20231226,51300,52700,52700,50300,7966,411224600,00,0.00,N,5,-800,
|
|
20231218,52100,51700,52600,51400,6625,344120200,00,0.00,N,2,800,
|
|
20231211,51300,52000,52800,50800,6266,322732400,00,0.00,N,5,-1000,
|
|
20231204,52300,52200,52400,51800,3339,173858000,00,0.00,N,2,300,
|
|
20231127,52000,52500,52500,51400,3910,202723800,00,0.00,N,5,-300,
|
|
20231120,52300,51400,52400,51100,4161,215299300,00,0.00,N,2,600,
|
|
20231113,51700,50700,51900,50100,5812,296698800,00,0.00,N,2,1000,
|
|
20231106,50700,50600,50800,49950,3206,161608150,00,0.00,N,2,300,
|
|
20231030,50400,50500,50600,49600,1497,74807100,00,0.00,N,2,500,
|
|
20231023,49900,49700,50700,49500,5893,295721400,00,0.00,N,2,200,
|
|
20231016,49700,49250,49800,48800,13524,667734450,00,0.00,N,2,100,
|
|
20231010,49600,49450,50000,48800,4024,198757800,00,0.00,N,3,0,
|
|
20231004,49600,49000,49950,48900,3925,193605400,00,0.00,N,2,200,
|
|
20230925,49400,49800,50300,49400,11649,578464150,00,0.00,N,5,-250,
|
|
20230918,49650,49600,50000,49200,12153,605084000,00,0.00,N,2,50,
|
|
20230911,49600,48900,49650,48750,7534,370421100,00,0.00,N,2,800,
|
|
20230904,48800,50300,50400,48700,15022,739057750,00,0.00,N,5,-1300,
|
|
20230828,50100,49700,50500,49700,3624,181995650,00,0.00,N,2,350,
|
|
20230821,49750,49750,49950,49500,3229,160854150,00,0.00,N,2,200,
|
|
20230814,49550,49800,50500,49050,5159,257220950,00,0.00,N,5,-250,
|
|
20230807,49800,49900,50100,49650,3990,198753550,00,0.00,N,5,-150,
|
|
20230731,49950,49350,50000,49000,10710,529491300,00,0.00,N,2,600,
|
|
20230724,49350,50500,50500,48800,8298,410590550,00,0.00,N,5,-1150,
|
|
20230717,50500,50500,50700,50100,2532,127553300,00,0.00,N,5,-400,
|
|
20230710,50900,50500,50900,50100,3884,195920200,00,0.00,N,2,400,
|
|
20230703,50500,51300,51400,50200,5118,259541800,00,0.00,N,5,-600,
|
|
20230626,51100,52000,52000,51000,6913,355072300,00,0.00,N,5,-700,
|
|
20230619,51800,51900,53100,51500,8650,453006500,00,0.00,N,3,0,
|
|
20230612,51800,51900,52300,51100,8330,432546700,00,0.00,N,5,-100,
|
|
20230605,51900,51300,52400,51300,7732,400876200,00,0.00,N,2,700,
|
|
20230530,51200,51400,51500,51000,409367,21015010700,00,0.00,N,3,0,
|
|
20230522,51200,51300,52700,51100,30109,1548192600,00,0.00,N,3,0,
|
|
20230515,51200,50900,51700,50600,117110,5973155700,00,0.00,N,2,300,
|
|
20230508,50900,52600,53100,50700,15964,827121700,00,0.00,N,5,-2300,
|
|
20230502,53200,54200,54300,52100,5901,311736700,00,0.00,N,5,-1000,
|
|
20230424,54200,53200,54500,52000,5610,298265100,00,0.00,N,2,700,
|
|
20230417,53500,54100,54100,50600,5453,290746000,00,0.00,N,5,-500,
|
|
20230410,54000,53200,54000,52600,133757,7076592800,00,0.00,N,2,1000,
|
|
20230403,53000,52700,53000,52300,3341,175917300,00,0.00,N,2,300,
|
|
20230327,52700,52400,53100,51600,3336,174646800,00,0.00,N,2,300,
|
|
20230320,52400,52900,53400,51800,3024,158315200,00,0.00,N,5,-600,
|
|
20230313,53000,52700,53500,51500,6556,342192000,00,0.00,N,3,0,
|
|
20230306,53000,55000,55300,51500,5346,288343800,00,0.00,N,5,-1900,
|
|
20230227,54900,54400,55100,54000,3797,207488300,00,0.00,N,2,500,
|
|
20230220,54400,54200,55500,54000,4174,228523900,00,0.00,N,3,0,
|
|
20230213,54400,54700,55600,53500,4212,229372800,00,0.00,N,5,-600,
|
|
20230206,55000,55500,56500,53800,4277,234634700,00,0.00,N,5,-900,
|
|
20230130,55900,55600,56400,54700,2844,157198000,00,0.00,N,2,600,
|
|
20230125,55300,53800,55700,53700,1892,103102700,00,0.00,N,2,1000,
|
|
20230116,54300,54800,55700,52800,6529,350311100,00,0.00,N,5,-200,
|
|
20230109,54500,53700,55400,53500,2160,117495700,00,0.00,N,2,900,
|
|
20230102,53600,54000,54200,51500,5618,296207700,00,0.00,N,5,-400,
|
|
20221226,54000,55500,56500,54000,7990,439747900,00,0.00,N,5,-1500,
|
|
20221219,55500,56200,57500,55300,5071,284965900,00,0.00,N,5,-1200,
|
|
20221212,56700,55000,64500,54600,67502,4030346800,00,0.00,N,2,1700,
|
|
20221205,55000,55200,55700,54000,2030,111468800,00,0.00,N,2,200,
|
|
20221128,54800,55000,55600,54000,2462,134979000,00,0.00,N,5,-200,
|
|
20221121,55000,54400,55000,53600,1767,96489500,00,0.00,N,2,700,
|
|
20221114,54300,53700,54700,53100,1804,97379100,00,0.00,N,2,700,
|
|
20221107,53600,52400,53800,52000,3012,158624700,00,0.00,N,2,1300,
|
|
20221031,52300,52300,53200,52000,3798,198837800,00,0.00,N,2,100,
|
|
20221024,52200,52700,52700,51500,3084,160267000,00,0.00,N,5,-300,
|
|
20221017,52500,51700,53700,51700,3415,179788700,00,0.00,N,5,-200,
|
|
20221011,52700,53600,54600,51000,2371,124160900,00,0.00,N,5,-900,
|
|
20221004,53600,53800,54400,52500,8726,461896500,00,0.00,N,2,1100,
|
|
20220926,52500,56200,56600,52000,21125,1139009200,00,0.00,N,5,-4200,
|
|
20220919,56700,57900,58000,56400,2636,150402900,00,0.00,N,5,-1000,
|
|
20220913,57700,58900,58900,57700,2156,125617000,00,0.00,N,5,-1000,
|
|
20220905,58700,58900,59100,58000,1572,91968200,00,0.00,N,5,-200,
|
|
20220829,58900,60300,60300,58600,3761,222913600,00,0.00,N,5,-1800,
|
|
20220822,60700,60600,61300,59100,5405,324783700,00,0.00,N,2,100,
|
|
20220816,60600,61200,61300,60000,2846,172064800,00,0.00,N,5,-200,
|
|
20220808,60800,60200,61200,59900,3290,198882400,00,0.00,N,2,400,
|
|
20220801,60400,60100,60900,59100,3750,226115000,00,0.00,N,2,100,
|
|
20220725,60300,59800,60300,59400,3230,193371100,00,0.00,N,2,300,
|
|
20220718,60000,59200,60200,57800,4755,282570300,00,0.00,N,2,1400,
|
|
20220711,58600,60000,60000,58600,2238,132048800,00,0.00,N,5,-1000,
|
|
20220704,59600,58900,61700,57000,4695,277118900,00,0.00,N,2,700,
|
|
20220627,58900,59500,60900,58700,5206,310753400,00,0.00,N,5,-500,
|
|
20220620,59400,59600,60900,58300,7448,441297700,00,0.00,N,5,-100,
|
|
20220613,59500,62400,62500,58600,10698,645730500,00,0.00,N,5,-3100,
|
|
20220607,62600,63100,64000,62500,3439,216917600,00,0.00,N,5,-900,
|
|
20220530,63500,62900,63700,62000,4193,264819200,00,0.00,N,2,1100,
|
|
20220523,62400,61700,62900,61100,5540,343573600,00,0.00,N,2,700,
|
|
20220516,61700,61600,62800,60700,5783,354737200,00,0.00,N,2,400,
|
|
20220509,61300,63400,63400,60700,10908,671569500,00,0.00,N,5,-2200,
|
|
20220502,63500,63900,64400,62700,7412,472280000,00,0.00,N,5,-500,
|
|
20220425,64000,63600,64700,63000,11856,756997400,00,0.00,N,2,300,
|
|
20220418,63700,60800,64900,60800,10166,634094200,00,0.00,N,2,2800,
|
|
20220411,60900,61400,61700,60400,13156,802513300,00,0.00,N,5,-400,
|
|
20220404,61300,61400,62400,60800,5743,353459100,00,0.00,N,5,-100,
|
|
20220328,61400,61700,62200,60800,7289,447718200,00,0.00,N,5,-300,
|
|
20220321,61700,60500,62200,60300,7683,467747800,00,0.00,N,2,1100,
|
|
20220314,60600,60400,60600,59700,4531,272555500,00,0.00,N,2,200,
|
|
20220307,60400,60700,60900,59400,3841,230453300,00,0.00,N,5,-200,
|
|
20220228,60600,60600,61200,60100,4719,285924200,00,0.00,N,2,200,
|
|
20220221,60400,60700,60800,59300,7823,469529000,00,0.00,N,5,-400,
|
|
20220214,60800,60800,61400,59400,8647,520209600,00,0.00,N,5,-200,
|
|
20220207,61000,61000,61800,60600,4431,271081000,00,0.00,N,2,400,
|
|
20220203,60600,60500,61300,60200,2404,146177200,00,0.00,N,2,200,
|
|
20220124,60400,62200,62500,59000,16358,989878100,00,0.00,N,5,-1800,
|
|
20220117,62200,62900,63000,60500,8915,550874400,00,0.00,N,5,-1000,
|
|
20220110,63200,63400,64100,62300,8434,533139100,00,0.00,N,3,0,
|
|
20220103,63200,63400,64000,62900,9435,598074200,00,0.00,N,5,-300,
|
|
20211227,63500,65800,68000,63100,30614,2016453400,00,0.00,N,5,-2200,
|
|
20211220,65700,64300,68800,64000,62102,4108090800,00,0.00,N,2,1000,
|
|
20211213,64700,64400,64900,63900,9891,636317700,00,0.00,N,2,100,
|
|
20211206,64600,65000,65700,63200,22773,1456134300,00,0.00,N,5,-700,
|
|
20211129,65300,64200,66000,61600,18186,1142940800,00,0.00,N,2,400,
|
|
20211122,64900,65300,66700,64300,6936,455079300,00,0.00,N,5,-800,
|
|
20211115,65700,64800,67000,64500,11191,734443500,00,0.00,N,2,1100,
|
|
20211108,64600,66800,68400,63400,13882,903064800,00,0.00,N,5,-1700,
|
|
20211101,66300,65900,67900,65500,10319,681039500,00,0.00,N,3,0,
|
|
20211025,66300,65700,66700,65500,7444,491773400,00,0.00,N,2,500,
|
|
20211018,65800,65500,66300,65200,5724,376657200,00,0.00,N,2,300,
|
|
20211012,65500,67000,67000,64700,7370,481023100,00,0.00,N,5,-700,
|
|
20211005,66200,67000,67000,64600,10012,655059200,00,0.00,N,5,-100,
|
|
20210927,66300,66400,67300,64900,11255,741467100,00,0.00,N,5,-200,
|
|
20210923,66500,66700,67100,65800,7582,503880200,00,0.00,N,5,-900,
|
|
20210913,67400,66500,67500,65800,9570,639876600,00,0.00,N,2,900,
|
|
20210906,66500,67200,67300,65400,8447,559727200,00,0.00,N,5,-300,
|
|
20210830,66800,67000,67400,66000,6235,414862600,00,0.00,N,2,500,
|
|
20210823,66300,63000,67100,62800,12508,816212300,00,0.00,N,2,3300,
|
|
20210817,63000,66400,66900,63000,12224,789765500,00,0.00,N,5,-3400,
|
|
20210809,66400,68900,68900,65800,13469,902669900,00,0.00,N,5,-2200,
|
|
20210802,68600,68200,69200,67100,12888,876702000,00,0.00,N,2,500,
|
|
20210726,68100,68800,69700,68000,11584,793667600,00,0.00,N,5,-300,
|
|
20210719,68400,68800,69600,68100,10005,686768400,00,0.00,N,5,-1200,
|
|
20210712,69600,67800,70200,67700,10339,713308500,00,0.00,N,2,1800,
|