192 lines
14 KiB
CSV
192 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,38600,39000,42200,38100,1600853,63643105850,00,0.00,N,5,-400,
|
|
20250217,39000,42550,43950,38600,2244846,91897028900,00,0.00,N,5,-3250,
|
|
20250210,42250,39700,44600,39250,1838178,77106200900,00,0.00,N,2,2450,
|
|
20250203,39800,39550,41250,38000,879713,35024804200,00,0.00,N,5,-200,
|
|
20250131,40000,40500,40500,39800,144625,5791733750,00,0.00,N,2,50,
|
|
20250120,39950,38950,40800,37500,1278983,49735712150,00,0.00,N,2,1250,
|
|
20250113,38700,38250,39400,37450,556073,21409148850,00,0.00,N,2,100,
|
|
20250106,38600,36400,39700,35850,1676657,63594351400,00,0.00,N,2,2400,
|
|
20241230,36200,35100,36450,34650,394400,13956649900,00,0.00,N,2,700,
|
|
20241223,35500,36150,37750,35200,547609,19914047400,00,0.00,N,5,-650,
|
|
20241216,36150,41500,42250,35000,1577579,60442820450,00,0.00,N,5,-4750,
|
|
20241209,40900,42850,43300,38600,1782403,71965274500,00,0.00,N,5,-2400,
|
|
20241202,43300,46100,47350,42700,2105996,95778707000,00,0.00,N,5,-2200,
|
|
20241125,45500,43950,47450,41600,2624769,116897972650,00,0.00,N,2,3950,
|
|
20241118,41550,42450,43500,39100,1811856,74490276400,00,0.00,N,5,-150,
|
|
20241111,41700,41900,43200,37900,2200125,90151738800,00,0.00,N,2,1050,
|
|
20241104,40650,38100,44700,36400,3998698,166214653300,00,0.00,N,2,2250,
|
|
20241028,38400,33550,39750,33300,1823016,69390924550,00,0.00,N,2,4850,
|
|
20241021,33550,33550,34650,31500,536922,17815841650,00,0.00,N,2,200,
|
|
20241014,33350,35650,36850,33350,574751,20084369900,00,0.00,N,5,-2150,
|
|
20241007,35500,38000,38950,35350,873469,32599206950,00,0.00,N,5,-2050,
|
|
20240930,37550,35550,38750,32800,1109791,40358098950,00,0.00,N,2,2300,
|
|
20240923,35250,33100,36450,32000,1002098,34484590700,00,0.00,N,2,2250,
|
|
20240919,33000,33500,34700,32800,407725,13663052950,00,0.00,N,5,-400,
|
|
20240909,33400,32350,37600,31900,1559035,53323418000,00,0.00,N,2,300,
|
|
20240902,33100,33300,36500,32200,1750139,60282391400,00,0.00,N,5,-200,
|
|
20240826,33300,31350,33600,29200,1371128,42617506400,00,0.00,N,2,1950,
|
|
20240819,31350,31050,32850,30650,762140,24012848800,00,0.00,N,2,400,
|
|
20240812,30950,31100,32250,30500,670979,21042266500,00,0.00,N,5,-700,
|
|
20240805,31650,36250,37100,30000,1917649,62159652000,00,0.00,N,5,-6100,
|
|
20240729,37750,37300,39200,36100,619471,23360332200,00,0.00,N,2,200,
|
|
20240722,37550,40000,40300,36000,1219735,45832347150,00,0.00,N,5,-2500,
|
|
20240715,40050,43250,45200,39500,2074257,87309412450,00,0.00,N,5,-2500,
|
|
20240708,42550,42200,43850,42100,761294,32618663350,00,0.00,N,2,150,
|
|
20240701,42400,42700,44700,42100,772294,33367601100,00,0.00,N,5,-250,
|
|
20240624,42650,41400,44650,40150,1213594,51775926850,00,0.00,N,2,1400,
|
|
20240617,41250,40000,43750,39300,1313344,54415731550,00,0.00,N,2,1250,
|
|
20240610,40000,42500,42550,39900,1141761,46466585850,00,0.00,N,5,-2900,
|
|
20240603,42900,43100,44400,42600,657975,28600356700,00,0.00,N,2,200,
|
|
20240527,42700,46400,47000,41800,1530004,67231437300,00,0.00,N,5,-450,
|
|
20240520,43150,45200,45400,43050,1318730,58230993600,00,0.00,N,5,-2100,
|
|
20240513,45250,47800,48900,45000,1733225,80806847700,00,0.00,N,5,-3000,
|
|
20240507,48250,48700,50600,47050,2156533,104454694700,00,0.00,N,2,250,
|
|
20240429,48000,46150,48850,45950,1146407,54670615950,00,0.00,N,2,1950,
|
|
20240422,46050,46450,53800,45600,3521155,171583535150,00,0.00,N,2,100,
|
|
20240415,45950,48950,50100,45400,2824840,135234224850,00,0.00,N,5,-5350,
|
|
20240408,51300,57500,58800,51100,2825734,154406970400,00,0.00,N,5,-7800,
|
|
20240401,59100,60900,62100,54600,5276577,307793797600,00,0.00,N,5,-1100,
|
|
20240325,60200,68500,69900,58100,7912034,502368420300,00,0.00,N,5,-9500,
|
|
20240318,69700,58500,80500,57500,19028037,1362385634700,00,0.00,N,2,13500,
|
|
20240311,56200,51900,74000,50800,16071841,988488016400,00,0.00,N,2,6250,
|
|
20240304,49950,48700,52500,47100,2831234,139877419350,00,0.00,N,2,3400,
|
|
20240226,46550,47400,49800,46350,1361244,65172021150,00,0.00,N,5,-1000,
|
|
20240219,47550,51900,52200,47450,1875891,93050638500,00,0.00,N,5,-4250,
|
|
20240213,51800,49000,54600,46250,2424161,122838240200,00,0.00,N,2,3450,
|
|
20240205,48350,52200,52200,46850,1312233,64301604500,00,0.00,N,5,-3750,
|
|
20240129,52100,50100,53000,49800,1191832,61413442600,00,0.00,N,2,2100,
|
|
20240122,50000,55000,56100,49500,2342088,121782570100,00,0.00,N,5,-4800,
|
|
20240115,54800,56600,58500,52100,1769499,96506594700,00,0.00,N,5,-3000,
|
|
20240108,57800,56300,66800,55200,3833298,235619178800,00,0.00,N,2,1100,
|
|
20240102,56700,60900,64300,55100,2587678,152783228900,00,0.00,N,5,-4200,
|
|
20231226,60900,65600,67100,60300,2049986,129606779900,00,0.00,N,5,-800,
|
|
20231218,61700,65300,72000,60000,5359212,358497260200,00,0.00,N,5,-5000,
|
|
20231211,66700,71200,74500,64500,6010981,417580258200,00,0.00,N,5,-4800,
|
|
20231204,71500,62700,77800,61200,14790473,1033869788600,00,0.00,N,2,11600,
|
|
20231127,59900,52100,62000,49500,5836317,328668898350,00,0.00,N,2,8300,
|
|
20231120,51600,54200,55100,50600,2702126,143108443800,00,0.00,N,5,-2700,
|
|
20231113,54300,59000,62600,51900,6004729,345964441000,00,0.00,N,5,-4200,
|
|
20231106,58500,45000,60900,43700,17143015,914507589350,00,0.00,N,2,16850,
|
|
20231030,41650,37400,42650,37400,2093969,83973787200,00,0.00,N,2,4250,
|
|
20231023,37400,33550,38900,33450,2042550,75068704700,00,0.00,N,2,3600,
|
|
20231016,33800,35700,35700,33050,1454008,49640161000,00,0.00,N,5,-1900,
|
|
20231010,35700,36250,36850,34800,816146,29410738750,00,0.00,N,5,-400,
|
|
20231004,36100,36600,37450,34800,771849,27839818500,00,0.00,N,5,-800,
|
|
20230925,36900,36850,40250,35750,3689111,141155754850,00,0.00,N,2,1900,
|
|
20230918,35000,34300,41250,33200,9531476,365313594050,00,0.00,N,2,400,
|
|
20230911,34600,34550,36050,33350,1211153,41778360900,00,0.00,N,2,100,
|
|
20230904,34500,35900,36350,34300,957656,33746359050,00,0.00,N,5,-1350,
|
|
20230828,35850,37200,38600,35650,1221419,44969531450,00,0.00,N,5,-800,
|
|
20230821,36650,38300,38850,35750,1101684,40922646300,00,0.00,N,5,-1300,
|
|
20230814,37950,38400,40200,37200,1287753,49966658200,00,0.00,N,5,-150,
|
|
20230807,38100,42750,44400,37000,5016614,199364147350,00,0.00,N,5,-5000,
|
|
20230731,43100,36350,44500,35250,4117099,168214955800,00,0.00,N,2,7200,
|
|
20230724,35900,37500,37800,34400,1863072,67170165950,00,0.00,N,5,-2100,
|
|
20230717,38000,39550,40200,37400,1076375,41774736500,00,0.00,N,5,-2050,
|
|
20230710,40050,38900,41450,37700,1177668,46606852400,00,0.00,N,2,1150,
|
|
20230703,38900,38500,42250,38500,1477463,59769595950,00,0.00,N,5,-150,
|
|
20230626,39050,42200,42350,37000,1622350,65792619350,00,0.00,N,5,-3150,
|
|
20230619,42200,44000,45250,42200,1442853,62473018700,00,0.00,N,5,-1100,
|
|
20230612,43300,45500,45800,41900,2774602,122166018150,00,0.00,N,5,-2850,
|
|
20230605,46150,46250,46850,44200,1558253,71244020350,00,0.00,N,5,-150,
|
|
20230530,46300,45600,47750,44900,1627338,75719786350,00,0.00,N,2,1100,
|
|
20230522,45200,45700,47850,44450,2470807,113399192650,00,0.00,N,5,-1350,
|
|
20230515,46550,42000,47400,42000,3455234,157302042950,00,0.00,N,2,2150,
|
|
20230508,44400,53400,56000,43800,8217852,411633840850,00,0.00,N,5,-8500,
|
|
20230502,52900,58200,58300,51900,4461719,247239464100,00,0.00,N,5,-2700,
|
|
20230424,55600,51200,57100,46050,8695421,457536705550,00,0.00,N,2,4800,
|
|
20230417,50800,54800,60700,50700,6842376,380720860500,00,0.00,N,5,-3100,
|
|
20230410,53900,51700,54900,48000,5207880,265745789850,00,0.00,N,2,1600,
|
|
20230403,52300,49750,53900,47350,4962870,251589414600,00,0.00,N,2,2100,
|
|
20230327,50200,48100,53500,45450,7146868,356048991050,00,0.00,N,2,2250,
|
|
20230320,47950,52700,53400,47000,4470761,223130466600,00,0.00,N,5,-6550,
|
|
20230313,54500,49050,55600,46650,5676318,290231545400,00,0.00,N,2,6800,
|
|
20230306,47700,52700,53100,46550,3437213,171419886800,00,0.00,N,5,-4700,
|
|
20230227,52400,56000,56100,51300,3685388,195010625100,00,0.00,N,5,-4400,
|
|
20230220,56800,54400,64200,52500,13200440,772350123500,00,0.00,N,2,2300,
|
|
20230213,54500,40800,57300,40300,16191140,819085379750,00,0.00,N,2,13800,
|
|
20230206,40700,45150,48200,40450,7627650,344551053750,00,0.00,N,5,-3800,
|
|
20230130,44500,38250,46050,36050,9966297,411164813000,00,0.00,N,2,7000,
|
|
20230125,37500,37100,38700,36700,1723789,64755559800,00,0.00,N,2,1450,
|
|
20230116,36050,36100,39400,35600,4629933,173974202900,00,0.00,N,2,600,
|
|
20230109,35450,34000,36550,33900,3022446,106561669400,00,0.00,N,2,2050,
|
|
20230102,33400,32400,34450,30100,3269145,106884820800,00,0.00,N,2,1850,
|
|
20221226,31550,34050,35500,31550,3378151,113760374950,00,0.00,N,5,-2400,
|
|
20221219,33950,38000,38350,33550,3675689,131238181300,00,0.00,N,5,-4000,
|
|
20221212,37950,32750,40700,32700,13807775,511547818300,00,0.00,N,2,5350,
|
|
20221205,32600,41300,42700,28600,25070009,864160247900,00,0.00,N,5,-6950,
|
|
20221128,39550,37550,44600,32200,29997768,1116664564250,00,0.00,N,2,150,
|
|
20221121,39400,54300,59900,39400,3751329,202453055000,00,0.00,N,5,-14800,
|
|
20221114,54200,56000,60500,53200,5035377,284111339200,00,0.00,N,5,-3300,
|
|
20221107,57500,54300,61400,51200,9719247,542898752900,00,0.00,N,2,5200,
|
|
20221031,52300,45400,58600,43200,12964344,675401692350,00,0.00,N,2,7650,
|
|
20221024,44650,49000,58100,43550,12911775,652864932250,00,0.00,N,5,-2450,
|
|
20221017,47100,41800,59100,40850,9156836,461539150700,00,0.00,N,2,3800,
|
|
20221011,43300,42300,45700,38200,2404797,100023693750,00,0.00,N,5,-200,
|
|
20221004,43500,46650,48100,43200,1045014,47194222550,00,0.00,N,5,-2300,
|
|
20220926,45800,48050,50000,44500,1598778,75945320100,00,0.00,N,5,-3250,
|
|
20220919,49050,54100,54600,48800,1222897,62865429300,00,0.00,N,5,-5650,
|
|
20220913,54700,57300,59300,54300,1084742,61568762900,00,0.00,N,5,-1000,
|
|
20220905,55700,57600,58500,54300,998447,56248708500,00,0.00,N,5,-2700,
|
|
20220829,58400,59300,62300,58200,1163346,70295952900,00,0.00,N,5,-4500,
|
|
20220822,62900,63600,65400,62000,1254275,79662569800,00,0.00,N,5,-2100,
|
|
20220816,65000,69900,71300,65000,1525625,104288878300,00,0.00,N,5,-4300,
|
|
20220808,69300,74500,76200,68600,3973638,286609276500,00,0.00,N,5,-5900,
|
|
20220801,75200,59400,78000,57000,10494011,739993080500,00,0.00,N,2,15900,
|
|
20220725,59300,61500,65000,57200,3221714,192513830700,00,0.00,N,5,-1400,
|
|
20220718,60700,61100,67000,60100,2714922,172149222700,00,0.00,N,2,700,
|
|
20220711,60000,59100,64100,56500,2192010,131255689300,00,0.00,N,2,900,
|
|
20220704,59100,56800,61200,51200,3871693,217772631900,00,0.00,N,3,0,
|
|
20220627,59100,60100,63200,55400,5112085,304020361400,00,0.00,N,2,600,
|
|
20220620,58500,70100,71900,52000,6629790,395369973500,00,0.00,N,5,-10800,
|
|
20220613,69300,80400,83000,65700,4386262,310204913700,00,0.00,N,5,-14100,
|
|
20220607,83400,81100,83400,75400,1978523,156602942100,00,0.00,N,2,2400,
|
|
20220530,81000,81000,89000,80300,4725219,400833733600,00,0.00,N,2,2000,
|
|
20220523,79000,74400,86000,70700,9169514,726442580800,00,0.00,N,2,8500,
|
|
20220516,70500,66300,71500,64200,1775972,119813135700,00,0.00,N,2,5200,
|
|
20220509,65300,71000,72800,61900,3498705,233983621000,00,0.00,N,5,-6900,
|
|
20220502,72200,75000,82800,72100,2261813,174081341200,00,0.00,N,5,-5400,
|
|
20220425,77600,80500,83400,75600,2073145,163479233700,00,0.00,N,5,-4500,
|
|
20220418,82100,87300,87900,80200,1963875,165681184700,00,0.00,N,5,-6100,
|
|
20220411,88200,99000,100800,82600,4233414,377752396700,00,0.00,N,5,-11700,
|
|
20220404,99900,100600,113500,98000,4083049,430530275900,00,0.00,N,5,-700,
|
|
20220328,100600,101300,105000,99300,2054328,208528334800,00,0.00,N,5,-2000,
|
|
20220321,102600,101800,109200,98900,3237807,336609869800,00,0.00,N,2,600,
|
|
20220314,102000,103700,103700,91200,3303199,323438980300,00,0.00,N,5,-1700,
|
|
20220307,103700,98700,105600,97400,2264463,230886866900,00,0.00,N,2,1500,
|
|
20220228,102200,103100,112300,101500,3433116,368758617600,00,0.00,N,2,300,
|
|
20220221,101900,105000,107300,98700,3475386,356042102500,00,0.00,N,5,-6500,
|
|
20220214,108400,94500,113800,93800,9040655,938905190800,00,0.00,N,2,12600,
|
|
20220207,95800,136700,153200,95800,15435374,1899047810800,00,0.00,N,5,-38400,
|
|
20220203,134200,118600,134300,113600,2881082,354262302700,00,0.00,N,2,17800,
|
|
20220124,116400,136500,138900,106500,7852718,983623461000,00,0.00,N,5,-20600,
|
|
20220117,137000,135300,141300,125900,4694580,632456111000,00,0.00,N,3,0,
|
|
20220110,137000,144000,153600,128000,10083084,1414287587972,00,0.00,N,5,-13800,
|
|
20220103,150800,183000,188100,138000,9805165,1560318652500,00,0.00,N,5,-27100,
|
|
20211227,177900,176900,189200,166700,6910589,1235835814900,00,0.00,N,2,3500,
|
|
20211220,174400,162600,186900,158600,7375453,1291319540900,00,0.00,N,2,13200,
|
|
20211213,161200,165600,170600,148300,6177144,995602098400,00,0.00,N,5,-9900,
|
|
20211206,171100,170700,181700,151400,9776101,1615900974300,00,0.00,N,5,-8800,
|
|
20211129,179900,186500,219900,158200,13921376,2595128069400,00,0.00,N,5,-12100,
|
|
20211122,192000,236700,245700,180100,13718371,2785686642600,00,0.00,N,5,-45000,
|
|
20211115,237000,196800,245300,185300,9134050,1955732046800,00,0.00,N,2,48100,
|
|
20211108,188900,169000,197200,165800,8031609,1471310802100,00,0.00,N,2,23800,
|
|
20211101,165100,182800,199100,150900,12499315,2197305523200,00,0.00,N,5,-17700,
|
|
20211025,182800,138000,185000,131500,11429247,1896349693800,00,0.00,N,2,46300,
|
|
20211018,136500,122700,148400,120500,9769147,1314458287200,00,0.00,N,2,16200,
|
|
20211012,120300,98400,125200,88000,10656453,1149057097200,00,0.00,N,2,22400,
|
|
20211005,97900,84200,102700,84200,9972815,955756100400,00,0.00,N,2,16100,
|
|
20210927,81800,72500,86700,63000,8301737,610680223500,00,0.00,N,2,5300,
|
|
20210923,76500,82000,84000,71700,1992424,153293034400,00,0.00,N,5,-9300,
|
|
20210913,85800,61300,88100,56200,9258854,687208627200,00,0.00,N,2,27101,
|
|
20210906,58699,66580,70722,54355,12009002,734247806500,00,0.00,N,5,-7881,
|
|
20210830,66580,36018,68298,36018,34193347,1742366339800,00,0.00,N,2,34553,
|
|
20210823,32027,37887,39756,29451,9593263,329973972300,00,0.00,N,5,-5052,
|
|
20210817,37079,31572,39806,31219,8468092,312776992200,00,0.00,N,2,5254,
|
|
20210809,31825,25763,32431,25308,4581460,134228179800,00,0.00,N,2,5911,
|
|
20210802,25914,29046,29400,24904,4529784,119862698700,00,0.00,N,5,-2627,
|
|
20210726,28541,32077,32128,28541,2294574,68804154300,00,0.00,N,5,-2425,
|
|
20210719,30966,28794,32734,28238,4004643,123547287200,00,0.00,N,2,2172,
|
|
20210712,28794,27531,32936,26975,5188735,155671172500,00,0.00,N,2,1415,
|