192 lines
14 KiB
CSV
192 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,40800,42950,44550,40750,1602964,68557214000,00,0.00,N,5,-2350,
|
|
20250217,43150,41700,44250,40400,2158473,91084417150,00,0.00,N,2,1300,
|
|
20250210,41850,40300,43100,39450,1613652,66998173050,00,0.00,N,2,1450,
|
|
20250203,40400,40800,41850,39100,1512421,61153904850,00,0.00,N,5,-1350,
|
|
20250131,41750,42050,42350,41050,244623,10165204650,00,0.00,N,2,100,
|
|
20250120,41650,41650,42750,39100,2083717,85845790750,00,0.00,N,3,0,
|
|
20250113,41650,40500,41650,39900,1310308,53298267650,00,0.00,N,2,700,
|
|
20250106,40950,44750,45750,40400,2066355,87511681950,00,0.00,N,5,-3800,
|
|
20241230,44750,41000,45150,41000,955001,41653648100,00,0.00,N,2,3200,
|
|
20241223,41550,42750,44650,40900,1548430,65957776600,00,0.00,N,5,-500,
|
|
20241216,42050,42650,43900,40150,1618653,68124126800,00,0.00,N,2,450,
|
|
20241209,41600,38300,41800,37200,1704289,67729495600,00,0.00,N,2,1800,
|
|
20241202,39800,40550,42700,37800,2147242,86786800950,00,0.00,N,5,-300,
|
|
20241125,40100,40000,42750,39850,1899401,78565369200,00,0.00,N,2,250,
|
|
20241118,39850,39500,41800,39300,1629963,65929503800,00,0.00,N,3,0,
|
|
20241111,39850,46300,46900,38700,3994384,169183530000,00,0.00,N,5,-6900,
|
|
20241104,46750,60600,63000,46650,6972445,374401514350,00,0.00,N,5,-12250,
|
|
20241028,59000,56700,62200,54600,2441549,140410141300,00,0.00,N,2,2600,
|
|
20241021,56400,58000,60700,55300,1690235,96522321100,00,0.00,N,5,-2500,
|
|
20241014,58900,61500,67500,57900,2912040,182697046200,00,0.00,N,5,-2600,
|
|
20241007,61500,67100,68900,61000,1883404,121765946800,00,0.00,N,5,-5300,
|
|
20240930,66800,70000,71100,65700,998737,68311185000,00,0.00,N,5,-3100,
|
|
20240923,69900,68200,73500,68000,2364875,167736387200,00,0.00,N,2,1100,
|
|
20240919,68800,67000,69900,66600,1359783,93499446200,00,0.00,N,2,3200,
|
|
20240909,65600,55500,66000,55000,3283997,201823181600,00,0.00,N,2,8700,
|
|
20240902,56900,64400,64800,56400,2197609,132169853300,00,0.00,N,5,-7500,
|
|
20240826,64400,63100,67000,62800,2491478,161958121600,00,0.00,N,2,2500,
|
|
20240819,61900,66100,66300,61000,3339074,212535444300,00,0.00,N,5,-5000,
|
|
20240812,66900,63100,67400,62200,4239364,276803925600,00,0.00,N,2,4400,
|
|
20240805,62500,49850,63600,42400,9551512,555178256300,00,0.00,N,2,12650,
|
|
20240729,49850,49250,51000,47450,1253404,62205665850,00,0.00,N,2,1250,
|
|
20240722,48600,50400,51200,46900,1705902,83520684850,00,0.00,N,5,-2100,
|
|
20240715,50700,47800,50700,45900,1819553,87845165200,00,0.00,N,2,1200,
|
|
20240708,49500,49300,50600,47950,1102345,54037883850,00,0.00,N,2,1400,
|
|
20240701,48100,47550,48950,44950,1301965,61002100500,00,0.00,N,5,-1400,
|
|
20240624,49500,46400,49750,44650,1544387,73041087300,00,0.00,N,2,3050,
|
|
20240617,46450,49050,49150,45000,1412812,65610415350,00,0.00,N,5,-2700,
|
|
20240610,49150,49750,50200,48350,1261126,61995883050,00,0.00,N,5,-1050,
|
|
20240603,50200,53200,53500,49600,974048,49868553800,00,0.00,N,5,-2600,
|
|
20240527,52800,51400,53600,49700,1703560,88416021950,00,0.00,N,2,2400,
|
|
20240520,50400,50300,54500,48700,2538110,130698437650,00,0.00,N,2,300,
|
|
20240513,50100,48100,51300,47800,1387004,68459831200,00,0.00,N,2,1900,
|
|
20240507,48200,52300,54500,47600,2763702,139359439400,00,0.00,N,5,-3500,
|
|
20240429,51700,50500,55000,50300,1404641,73872689600,00,0.00,N,2,1700,
|
|
20240422,50000,50600,52900,49900,944909,48214922550,00,0.00,N,2,200,
|
|
20240415,49800,54000,56900,48500,1863957,96715007200,00,0.00,N,5,-5300,
|
|
20240408,55100,57400,59900,55100,1503956,85815339600,00,0.00,N,5,-1800,
|
|
20240401,56900,52100,58400,52100,3968860,220908459600,00,0.00,N,2,6200,
|
|
20240325,50700,51800,53000,49700,1348777,69002806400,00,0.00,N,5,-700,
|
|
20240318,51400,50100,53100,49750,1010141,52097387100,00,0.00,N,2,1700,
|
|
20240311,49700,51600,53200,48750,1339634,68052144350,00,0.00,N,5,-1900,
|
|
20240304,51600,53100,53100,50700,788628,40782713500,00,0.00,N,5,-100,
|
|
20240226,51700,50400,53000,49900,967890,49849453400,00,0.00,N,2,1900,
|
|
20240219,49800,59600,60100,49650,2142553,114747523800,00,0.00,N,5,-9500,
|
|
20240213,59300,59100,60900,56800,711797,42160366900,00,0.00,N,2,1000,
|
|
20240205,58300,55800,59100,54100,780648,44196468700,00,0.00,N,2,2500,
|
|
20240129,55800,58600,59700,53000,1153474,64722179300,00,0.00,N,5,-3300,
|
|
20240122,59100,58800,62500,57000,1031136,61413937200,00,0.00,N,2,300,
|
|
20240115,58800,65300,66700,57900,1467881,90182796200,00,0.00,N,5,-7200,
|
|
20240108,66000,64700,68400,63700,974820,64441622200,00,0.00,N,2,1300,
|
|
20240102,64700,69900,71200,63300,1364372,91150179700,00,0.00,N,5,-5500,
|
|
20231226,70200,66800,70700,65000,1148920,78234113200,00,0.00,N,2,3800,
|
|
20231218,66400,64200,67700,62200,2072802,135570791000,00,0.00,N,2,2600,
|
|
20231211,63800,52000,64400,51800,5058046,300858274500,00,0.00,N,2,11600,
|
|
20231204,52200,53800,54100,51200,646408,34084508000,00,0.00,N,5,-800,
|
|
20231127,53000,51600,54400,50400,1073111,56333521100,00,0.00,N,2,1100,
|
|
20231120,51900,48600,56700,48450,1926081,102597005050,00,0.00,N,2,3050,
|
|
20231113,48850,45800,52500,44550,1855073,91109802400,00,0.00,N,2,3500,
|
|
20231106,45350,48900,52300,45300,2493122,122272079750,00,0.00,N,5,-1450,
|
|
20231030,46800,46700,47550,44550,1413724,65024411700,00,0.00,N,5,-300,
|
|
20231023,47100,49100,51500,46700,1105199,53849907300,00,0.00,N,5,-2450,
|
|
20231016,49550,53300,56000,48950,1642887,85654963300,00,0.00,N,5,-3650,
|
|
20231010,53200,48850,54700,47650,1550413,80602967000,00,0.00,N,2,4450,
|
|
20231004,48750,53000,53100,48050,1228725,61255429900,00,0.00,N,5,-5750,
|
|
20230925,54500,56700,57600,53000,624039,34212670200,00,0.00,N,5,-2200,
|
|
20230918,56700,59900,60100,54700,994494,57050580000,00,0.00,N,5,-2500,
|
|
20230911,59200,59300,60200,56200,1281482,75184497600,00,0.00,N,3,0,
|
|
20230904,59200,62500,63800,58000,1772389,107487462700,00,0.00,N,5,-3800,
|
|
20230828,63000,63500,66400,59300,2853075,180761962700,00,0.00,N,5,-100,
|
|
20230821,63100,65200,66100,62500,1814652,116280314100,00,0.00,N,5,-2000,
|
|
20230814,65100,69000,69000,63600,1094183,72043133200,00,0.00,N,5,-3900,
|
|
20230807,69000,71000,72400,67800,2670132,185861709700,00,0.00,N,5,-2300,
|
|
20230731,71300,74700,77000,70900,2101340,154743017200,00,0.00,N,5,-2200,
|
|
20230724,73500,79900,81500,73500,2170584,167775111000,00,0.00,N,5,-6600,
|
|
20230717,80100,84300,85400,78900,2518719,205634057285,00,0.00,N,5,-4200,
|
|
20230710,84300,82400,88200,81500,1738686,149119641800,00,0.00,N,2,1500,
|
|
20230703,82800,86300,86600,81000,1472383,123152355300,00,0.00,N,5,-3500,
|
|
20230626,86300,83200,86600,76700,2751896,225935176200,00,0.00,N,2,1200,
|
|
20230619,85100,85000,89400,84700,2280953,199351173400,00,0.00,N,2,500,
|
|
20230612,84600,82500,84700,79900,1545016,127207890100,00,0.00,N,2,1600,
|
|
20230605,83000,82300,85200,80400,1456626,121511699300,00,0.00,N,2,900,
|
|
20230530,82100,77900,83000,77600,1685423,135289798200,00,0.00,N,2,6000,
|
|
20230522,76100,76600,79600,75500,1220691,94954241000,00,0.00,N,5,-500,
|
|
20230515,76600,78100,82500,75400,2206795,172871684400,00,0.00,N,2,800,
|
|
20230508,75800,74800,79300,71800,3196852,244673399500,00,0.00,N,2,1000,
|
|
20230502,74800,75300,76000,72400,1016601,75117683900,00,0.00,N,5,-600,
|
|
20230424,75400,85000,88100,74100,3235385,260244913500,00,0.00,N,5,-8700,
|
|
20230417,84100,79800,84300,75300,4786994,384586045300,00,0.00,N,2,5400,
|
|
20230410,78700,72600,78800,70700,3153726,237131928000,00,0.00,N,2,6400,
|
|
20230403,72300,73000,79500,69100,5119468,377580678900,00,0.00,N,5,-600,
|
|
20230327,72900,70000,76300,67900,1809446,130617411200,00,0.00,N,2,2900,
|
|
20230320,70000,70800,73000,69000,1418785,99794825000,00,0.00,N,5,-700,
|
|
20230313,70700,72500,75300,68300,2526537,179208958600,00,0.00,N,5,-2300,
|
|
20230306,73000,69600,77400,69200,3003998,222217989500,00,0.00,N,2,3600,
|
|
20230227,69400,67000,71400,65300,1605494,110456442400,00,0.00,N,2,2500,
|
|
20230220,66900,68400,68400,64600,1224503,81389217500,00,0.00,N,5,-1100,
|
|
20230213,68000,72300,73200,65600,2458937,167469832700,00,0.00,N,5,-4200,
|
|
20230206,72200,66400,72700,65700,1771124,123013368500,00,0.00,N,2,5500,
|
|
20230130,66700,68500,68500,63300,2072356,135609215600,00,0.00,N,5,-1800,
|
|
20230125,68500,68000,69400,66500,784455,53071978200,00,0.00,N,2,900,
|
|
20230116,67600,72600,73100,66500,1479221,103181107500,00,0.00,N,5,-3700,
|
|
20230109,71300,63900,76400,63400,2359714,168908918800,00,0.00,N,2,8100,
|
|
20230102,63200,70400,70500,61800,1180224,76517604600,00,0.00,N,5,-5600,
|
|
20221226,68800,70100,72300,67600,724856,51035624000,00,0.00,N,5,-1000,
|
|
20221219,69800,74500,75400,68600,1020700,72913298500,00,0.00,N,5,-4700,
|
|
20221212,74500,69800,77000,68500,1466421,107803477700,00,0.00,N,2,6000,
|
|
20221205,68500,74500,75300,68000,1003076,71467938400,00,0.00,N,5,-6000,
|
|
20221128,74500,79400,80500,73100,1233002,94160425800,00,0.00,N,5,-4300,
|
|
20221121,78800,74800,80000,74100,2021195,156025662100,00,0.00,N,2,3600,
|
|
20221114,75200,71400,79900,69300,3957415,297251615200,00,0.00,N,2,4400,
|
|
20221107,70800,62200,71500,59100,2737923,183379316400,00,0.00,N,2,8500,
|
|
20221031,62300,59700,63200,57000,1095367,65937140500,00,0.00,N,2,2900,
|
|
20221024,59400,65000,66000,56700,1796878,107343561900,00,0.00,N,5,-3800,
|
|
20221017,63200,62100,66000,60500,888466,56441796100,00,0.00,N,2,100,
|
|
20221011,63100,64200,65100,60100,898610,55657477300,00,0.00,N,5,-2600,
|
|
20221004,65700,61600,67900,60300,1027973,66740060000,00,0.00,N,2,5000,
|
|
20220926,60700,64500,66200,59300,1443755,89759672200,00,0.00,N,5,-4200,
|
|
20220919,64900,61700,68600,59400,1882017,120991817800,00,0.00,N,2,3000,
|
|
20220913,61900,65400,65500,60500,1291399,80214301700,00,0.00,N,5,-2900,
|
|
20220905,64800,64200,67900,63300,1019115,66518821000,00,0.00,N,2,700,
|
|
20220829,64100,66000,71000,62600,2333172,158579592600,00,0.00,N,5,-4200,
|
|
20220822,68300,63200,69300,62400,2199579,147393796000,00,0.00,N,2,3800,
|
|
20220816,64500,64400,67600,62700,1413498,91757971000,00,0.00,N,2,200,
|
|
20220808,64300,59400,66600,59100,2907301,184162958500,00,0.00,N,2,5900,
|
|
20220801,58400,55700,59300,55600,1550938,89317490600,00,0.00,N,2,2900,
|
|
20220725,55500,47300,56300,47300,1864433,98020011600,00,0.00,N,2,8000,
|
|
20220718,47500,45700,49250,45600,839416,40067224450,00,0.00,N,2,2000,
|
|
20220711,45500,49250,49550,45500,1106449,51859256250,00,0.00,N,5,-3650,
|
|
20220704,49150,56100,56400,47450,1626818,82251363300,00,0.00,N,5,-6950,
|
|
20220627,56100,53400,60400,52500,2130765,122702076400,00,0.00,N,2,3100,
|
|
20220620,53000,51200,54500,49400,1231240,64256741550,00,0.00,N,2,1800,
|
|
20220613,51200,54400,55000,49250,1005385,52309602850,00,0.00,N,5,-4900,
|
|
20220607,56100,58000,59800,53700,1214754,68597397300,00,0.00,N,5,-1900,
|
|
20220530,58000,54800,60000,53700,2034885,116841101800,00,0.00,N,2,4300,
|
|
20220523,53700,51300,54800,49900,1014387,53105361650,00,0.00,N,2,1900,
|
|
20220516,51800,46400,52900,46400,1418137,70547581700,00,0.00,N,2,5450,
|
|
20220509,46350,54200,54600,45600,2542684,123255942750,00,0.00,N,5,-7750,
|
|
20220502,54100,58600,59000,53800,1006547,56755062200,00,0.00,N,5,-5700,
|
|
20220425,59800,61600,62100,57500,1044658,62801691600,00,0.00,N,5,-3000,
|
|
20220418,62800,63200,64900,61200,1625952,101945372100,00,0.00,N,5,-400,
|
|
20220411,63200,61700,64400,61200,930825,58193432600,00,0.00,N,2,1600,
|
|
20220404,61600,62000,64500,60000,1175913,72898576600,00,0.00,N,5,-400,
|
|
20220328,62000,62700,64200,61600,881712,55307654600,00,0.00,N,5,-600,
|
|
20220321,62600,63500,65500,62400,1249514,79515454900,00,0.00,N,5,-1100,
|
|
20220314,63700,65900,67000,59900,2024399,127606624900,00,0.00,N,5,-2100,
|
|
20220307,65800,65600,67400,59500,2416138,155014548300,00,0.00,N,2,600,
|
|
20220228,65200,60400,67500,59500,3900825,249832435700,00,0.00,N,2,5300,
|
|
20220221,59900,50300,61600,49900,2839214,163132659950,00,0.00,N,2,8800,
|
|
20220214,51100,48800,53500,46900,1181054,59094054900,00,0.00,N,2,2000,
|
|
20220207,49100,49750,52800,47500,1056979,52228668350,00,0.00,N,5,-600,
|
|
20220203,49700,48150,49850,47550,471164,23041250650,00,0.00,N,2,2300,
|
|
20220124,47400,58400,59200,45500,2185064,109351746800,00,0.00,N,5,-11300,
|
|
20220117,58700,62000,62100,57900,812110,48205085900,00,0.00,N,5,-3400,
|
|
20220110,62100,62700,64200,60300,787648,49234057100,00,0.00,N,5,-500,
|
|
20220103,62600,65100,66600,59800,1122910,70812969800,00,0.00,N,5,-3100,
|
|
20211227,65700,64800,66400,63200,928904,60115350500,00,0.00,N,2,900,
|
|
20211220,64800,65300,66200,61100,1066913,67998249100,00,0.00,N,3,0,
|
|
20211213,64800,60000,65300,58300,1415110,87730146500,00,0.00,N,2,5200,
|
|
20211206,59600,59000,61000,58300,751709,44858713900,00,0.00,N,2,400,
|
|
20211129,59200,56900,59700,55200,1235760,71024814200,00,0.00,N,2,700,
|
|
20211122,58500,62000,62000,58100,1042075,62486215600,00,0.00,N,5,-3100,
|
|
20211115,61600,63700,66400,61100,1516571,96417670500,00,0.00,N,5,-1700,
|
|
20211108,63300,60900,66500,57600,1698499,107221402300,00,0.00,N,2,2400,
|
|
20211101,60900,69200,70400,60500,2929278,188969236600,00,0.00,N,5,-8500,
|
|
20211025,69400,69700,70900,68500,839855,58597727000,00,0.00,N,5,-200,
|
|
20211018,69600,72500,73100,69500,1580246,111981362500,00,0.00,N,5,-4600,
|
|
20211012,74200,68100,75000,68100,1787414,129000389500,00,0.00,N,2,6100,
|
|
20211005,68100,69100,71200,66900,1840610,126086346400,00,0.00,N,5,-2400,
|
|
20210927,70500,72600,78500,70500,3345250,248895948900,00,0.00,N,5,-2000,
|
|
20210923,72500,73000,74800,72200,579910,42407770800,00,0.00,N,5,-1800,
|
|
20210913,74300,74800,77300,73900,1298529,98044249200,00,0.00,N,5,-1000,
|
|
20210906,75300,79000,83400,74600,2954314,234255462800,00,0.00,N,5,-3300,
|
|
20210830,78600,79100,81100,77700,1550655,123006179100,00,0.00,N,2,100,
|
|
20210823,78500,72000,79700,70100,2364644,178420619000,00,0.00,N,2,6800,
|
|
20210817,71700,78800,80000,70500,1826987,137155214400,00,0.00,N,5,-8400,
|
|
20210809,80100,80300,82400,78800,1982998,158885767700,00,0.00,N,5,-500,
|
|
20210802,80600,82300,82800,78800,1828487,147007554100,00,0.00,N,5,-1600,
|
|
20210726,82200,88200,88800,81000,3683773,309404831400,00,0.00,N,5,-6600,
|
|
20210719,88800,79000,90500,78700,6770188,585802272400,00,0.00,N,2,8800,
|
|
20210712,80000,75100,82000,75100,3618508,289091377200,00,0.00,N,2,5200,
|