192 lines
14 KiB
CSV
192 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,40250,46700,47200,40250,3842318,159228150900,00,0.00,N,5,-6650,
|
|
20250217,46900,46450,48100,45000,392728,18314304650,00,0.00,N,2,650,
|
|
20250210,46250,44500,48000,44500,654697,30160739800,00,0.00,N,2,1750,
|
|
20250203,44500,43650,45700,42350,533196,23599194600,00,0.00,N,2,200,
|
|
20250131,44300,44400,44600,43600,88819,3917867550,00,0.00,N,2,750,
|
|
20250120,43550,47050,48100,43400,749619,33953391500,00,0.00,N,5,-3450,
|
|
20250113,47000,51600,52100,46800,576586,28003280250,00,0.00,N,5,-4800,
|
|
20250106,51800,52100,53700,51700,349489,18390156600,00,0.00,N,5,-700,
|
|
20241230,52500,51800,53400,50200,221851,11518965600,00,0.00,N,2,1100,
|
|
20241223,51400,53400,54800,50900,305600,16176214900,00,0.00,N,5,-1500,
|
|
20241216,52900,57700,57700,52900,453193,24860606800,00,0.00,N,5,-5100,
|
|
20241209,58000,55400,58600,52600,558363,31062850700,00,0.00,N,2,1900,
|
|
20241202,56100,53800,57700,53600,662482,37217976900,00,0.00,N,2,3100,
|
|
20241125,53000,50000,54000,49050,559772,28893313650,00,0.00,N,2,3250,
|
|
20241118,49750,46500,50900,46500,354581,17525636000,00,0.00,N,2,2900,
|
|
20241111,46850,53100,53100,46100,544926,26894719700,00,0.00,N,5,-6550,
|
|
20241104,53400,55800,57700,53100,443541,24551368800,00,0.00,N,5,-2100,
|
|
20241028,55500,56200,58200,55300,497072,28197155300,00,0.00,N,5,-500,
|
|
20241021,56000,56500,60600,55200,546760,31460519800,00,0.00,N,3,0,
|
|
20241014,56000,59100,59600,55600,433581,25140634000,00,0.00,N,5,-3400,
|
|
20241007,59400,60000,62500,58700,478481,28865466600,00,0.00,N,5,-100,
|
|
20240930,59500,62200,63500,57800,368760,22052659700,00,0.00,N,5,-2000,
|
|
20240923,61500,58900,62300,57300,492205,29627231000,00,0.00,N,2,2900,
|
|
20240919,58600,61300,61400,58300,302982,18029487900,00,0.00,N,5,-2100,
|
|
20240909,60700,55700,61700,55000,533031,31569446200,00,0.00,N,2,3700,
|
|
20240902,57000,60600,60700,56600,518776,30188514400,00,0.00,N,5,-3900,
|
|
20240826,60900,60000,62600,59600,824508,50359441700,00,0.00,N,2,500,
|
|
20240819,60400,58000,60800,56900,724954,42456549000,00,0.00,N,2,2400,
|
|
20240812,58000,61900,64200,58000,1224119,74758655400,00,0.00,N,5,-3900,
|
|
20240805,61900,64600,72100,58900,2334140,151041372000,00,0.00,N,5,-2700,
|
|
20240729,64600,62500,65100,60400,755154,47837018300,00,0.00,N,2,2400,
|
|
20240722,62200,60500,64400,57100,924838,56651448800,00,0.00,N,2,2100,
|
|
20240715,60100,63500,63600,58800,582612,35579567800,00,0.00,N,5,-3200,
|
|
20240708,63300,56100,64100,54900,5640975,330267284000,00,0.00,N,2,6900,
|
|
20240701,56400,55200,58200,53700,783312,43860414100,00,0.00,N,2,2700,
|
|
20240624,53700,53800,55900,52400,707020,38080068900,00,0.00,N,3,0,
|
|
20240617,53700,55500,57100,53400,817585,44629061200,00,0.00,N,5,-2200,
|
|
20240610,55900,60600,60700,55400,1139618,65003121300,00,0.00,N,5,-5400,
|
|
20240603,61300,60200,63300,59200,470188,28702475600,00,0.00,N,2,1100,
|
|
20240527,60200,65000,66900,59300,1278795,80448539600,00,0.00,N,5,-4200,
|
|
20240520,64400,65400,68200,63300,853310,56087781300,00,0.00,N,5,-1300,
|
|
20240513,65700,69100,69200,62400,1439595,93756083500,00,0.00,N,5,-3700,
|
|
20240507,69400,57400,72400,57200,3229134,214161116700,00,0.00,N,2,12800,
|
|
20240429,56600,54100,58500,53700,451166,25462329200,00,0.00,N,2,3300,
|
|
20240422,53300,57900,59100,52100,804975,44343316400,00,0.00,N,5,-3700,
|
|
20240415,57000,56600,57900,53000,417305,23193015000,00,0.00,N,2,200,
|
|
20240408,56800,57400,60700,56500,358805,20771324200,00,0.00,N,5,-900,
|
|
20240401,57700,62700,65600,57300,405894,24826973800,00,0.00,N,5,-4400,
|
|
20240325,62100,59500,66200,58800,621820,39489938500,00,0.00,N,2,3400,
|
|
20240318,58700,59200,60400,56800,358544,20976928700,00,0.00,N,5,-400,
|
|
20240311,59100,57900,61600,57000,631904,37420829800,00,0.00,N,2,1400,
|
|
20240304,57700,61700,62100,56300,335936,19525695400,00,0.00,N,5,-4000,
|
|
20240226,61700,63500,67500,59500,557024,35490901600,00,0.00,N,5,-1300,
|
|
20240219,63000,65000,66200,62500,292752,18700368200,00,0.00,N,5,-1700,
|
|
20240213,64700,63700,65100,60500,447807,28331514800,00,0.00,N,2,1800,
|
|
20240205,62900,59900,63700,58600,552340,33937102000,00,0.00,N,2,2700,
|
|
20240129,60200,55700,62300,55700,1144786,68173112300,00,0.00,N,2,4500,
|
|
20240122,55700,56500,58300,54500,391906,21991485900,00,0.00,N,5,-200,
|
|
20240115,55900,58200,59000,54500,304830,17179382300,00,0.00,N,5,-2200,
|
|
20240108,58100,56200,60200,55600,382595,22432601500,00,0.00,N,2,2600,
|
|
20240102,55500,57200,58600,54200,334465,18921619000,00,0.00,N,5,-2600,
|
|
20231226,58100,56100,58100,55600,309956,17626506300,00,0.00,N,2,2000,
|
|
20231218,56100,54400,60500,54300,754084,43612741800,00,0.00,N,2,1700,
|
|
20231211,54400,59700,60200,52500,1448792,80226581000,00,0.00,N,5,-5000,
|
|
20231204,59400,58300,59500,54200,799117,45849818900,00,0.00,N,2,2300,
|
|
20231127,57100,55700,60000,55600,1355192,79259140400,00,0.00,N,2,1600,
|
|
20231120,55500,48050,55700,47750,885816,46721996150,00,0.00,N,2,7550,
|
|
20231113,47950,47000,52600,45800,1388350,69557629950,00,0.00,N,2,950,
|
|
20231106,47000,42350,48000,42150,1642568,74751684200,00,0.00,N,2,5900,
|
|
20231030,41100,37650,41100,37600,957514,37465773900,00,0.00,N,2,3100,
|
|
20231023,38000,37050,38700,36750,984088,37074221600,00,0.00,N,2,500,
|
|
20231016,37500,41950,42500,37350,1451506,57862746950,00,0.00,N,5,-4700,
|
|
20231010,42200,42450,42700,40950,749531,31331790950,00,0.00,N,2,850,
|
|
20231004,41350,41550,42000,40100,729067,29907896650,00,0.00,N,5,-750,
|
|
20230925,42100,42750,43950,41550,582792,24693293000,00,0.00,N,5,-450,
|
|
20230918,42550,46900,48100,42550,1089992,49267704150,00,0.00,N,5,-4800,
|
|
20230911,47350,44100,54000,43850,4593067,222462805150,00,0.00,N,2,4850,
|
|
20230904,42500,43150,45200,42200,821278,35566324650,00,0.00,N,5,-750,
|
|
20230828,43250,43000,44400,42250,719014,31079711800,00,0.00,N,2,700,
|
|
20230821,42550,43500,44450,42050,730924,31310272850,00,0.00,N,5,-1550,
|
|
20230814,44100,49650,49650,43150,816895,37239386600,00,0.00,N,5,-5500,
|
|
20230807,49600,48500,50700,47200,949179,46535550050,00,0.00,N,2,1100,
|
|
20230731,48500,49050,51400,48100,832485,41282127400,00,0.00,N,2,200,
|
|
20230724,48300,47900,49700,43850,1107908,52090012950,00,0.00,N,5,-100,
|
|
20230717,48400,48150,50300,47500,691801,33735875600,00,0.00,N,5,-250,
|
|
20230710,48650,44950,49000,44150,1056619,49411792100,00,0.00,N,2,3750,
|
|
20230703,44900,49600,50600,44300,1015621,47900333100,00,0.00,N,5,-4200,
|
|
20230626,49100,51600,52700,48750,734471,36990499750,00,0.00,N,5,-2800,
|
|
20230619,51900,54500,54800,51700,618394,32730731200,00,0.00,N,5,-2700,
|
|
20230612,54600,56000,57200,53700,974011,53725122700,00,0.00,N,5,-1300,
|
|
20230605,55900,56200,57500,55400,634160,35832951200,00,0.00,N,5,-100,
|
|
20230530,56000,57000,57400,55200,782667,43940472800,00,0.00,N,5,-700,
|
|
20230522,56700,59100,60700,56500,734522,43157937400,00,0.00,N,5,-1900,
|
|
20230515,58600,57600,59800,56400,831447,48405305000,00,0.00,N,2,400,
|
|
20230508,58200,67300,69100,56100,1415488,86904640000,00,0.00,N,5,-9800,
|
|
20230502,68000,64400,68400,62800,469891,31314384900,00,0.00,N,2,3200,
|
|
20230424,64800,66000,66900,63400,790989,51528408900,00,0.00,N,5,-1400,
|
|
20230417,66200,70200,71800,65000,1024872,69655125600,00,0.00,N,5,-4300,
|
|
20230410,70500,71800,73300,69400,972120,69168878500,00,0.00,N,5,-1600,
|
|
20230403,72100,65600,72700,64400,1491839,103667133500,00,0.00,N,2,5800,
|
|
20230327,66300,64300,67000,62300,1055884,68531557100,00,0.00,N,2,2300,
|
|
20230320,64000,58800,66100,58200,2179346,138754503800,00,0.00,N,2,5100,
|
|
20230313,58900,56400,59300,54600,1065890,60731014500,00,0.00,N,2,3000,
|
|
20230306,55900,60900,62200,55300,1011996,59389864500,00,0.00,N,5,-4500,
|
|
20230227,60400,62200,63500,59800,833544,51171933600,00,0.00,N,5,-2600,
|
|
20230220,63000,59300,66700,58900,2035518,127980317100,00,0.00,N,2,3800,
|
|
20230213,59200,61500,61600,56400,1726438,102058768300,00,0.00,N,5,-2900,
|
|
20230206,62100,63000,63100,57400,1554142,94804950700,00,0.00,N,5,-1500,
|
|
20230130,63600,60000,63900,59200,1473449,90775882300,00,0.00,N,2,3600,
|
|
20230125,60000,58100,63000,57300,1433398,86544027500,00,0.00,N,2,3000,
|
|
20230116,57000,57900,60000,56300,1539673,89155225600,00,0.00,N,5,-700,
|
|
20230109,57700,52200,58000,52000,2096760,115535621700,00,0.00,N,2,6000,
|
|
20230102,51700,59700,60400,51100,3320540,180879724700,00,0.00,N,5,-8700,
|
|
20221226,60400,49750,63700,49750,4690219,279131783000,00,0.00,N,2,10650,
|
|
20221219,49750,49600,51900,49100,757885,38195779150,00,0.00,N,5,-550,
|
|
20221212,50300,49850,52400,49200,1169201,59314013800,00,0.00,N,2,300,
|
|
20221205,50000,54000,54100,47150,2315770,116478202600,00,0.00,N,5,-4300,
|
|
20221128,54300,49350,55700,46950,1537378,78421635100,00,0.00,N,2,4450,
|
|
20221121,49850,52000,54900,48500,2089334,106154897400,00,0.00,N,5,-2050,
|
|
20221114,51900,49350,54700,48400,1643621,84457458550,00,0.00,N,2,1300,
|
|
20221107,50600,46100,52200,45850,1481048,72279686450,00,0.00,N,2,4200,
|
|
20221031,46400,44300,48100,43800,1130127,51866838900,00,0.00,N,2,2600,
|
|
20221024,43800,46050,46300,41900,1085504,47302454650,00,0.00,N,5,-1300,
|
|
20221017,45100,44250,48100,43300,971526,44089198550,00,0.00,N,5,-400,
|
|
20221011,45500,48950,50200,42400,1357752,61014300600,00,0.00,N,5,-4700,
|
|
20221004,50200,51700,54300,48500,729494,37659704350,00,0.00,N,5,-1100,
|
|
20220926,51300,53800,55800,51000,1092730,58626097200,00,0.00,N,5,-3900,
|
|
20220919,55200,60700,61200,54400,724483,41672222900,00,0.00,N,5,-5500,
|
|
20220913,60700,62100,63400,59800,695707,42795606900,00,0.00,N,5,-800,
|
|
20220905,61500,59700,62600,57500,916045,55266866900,00,0.00,N,2,1500,
|
|
20220829,60000,61100,64300,59500,892135,55005554200,00,0.00,N,5,-3400,
|
|
20220822,63400,66200,66300,62800,813722,52219173300,00,0.00,N,5,-3400,
|
|
20220816,66800,69000,69200,66200,624765,42317366600,00,0.00,N,5,-1800,
|
|
20220808,68600,71000,73700,66700,1714021,120378315900,00,0.00,N,5,-3300,
|
|
20220801,71900,71000,73300,66800,1523874,106143347200,00,0.00,N,5,-200,
|
|
20220725,72100,69900,74100,69300,1000202,71444860600,00,0.00,N,2,2200,
|
|
20220718,69900,68800,71900,68100,686070,48208913000,00,0.00,N,2,1500,
|
|
20220711,68400,68600,70100,66800,664972,45512641000,00,0.00,N,5,-300,
|
|
20220704,68700,67400,70000,66200,855427,58572405300,00,0.00,N,2,1300,
|
|
20220627,67400,72200,73000,66100,846639,59102804600,00,0.00,N,5,-5400,
|
|
20220620,72800,71500,72900,68600,864063,60845119600,00,0.00,N,2,1500,
|
|
20220613,71300,79100,79200,69000,1200101,88007072500,00,0.00,N,5,-9600,
|
|
20220607,80900,81600,82100,79100,596097,48033214700,00,0.00,N,5,-1400,
|
|
20220530,82300,82300,83700,79900,698334,57288864200,00,0.00,N,2,500,
|
|
20220523,81800,79900,83100,77800,1010349,81468716100,00,0.00,N,2,1000,
|
|
20220516,80800,72000,81700,72000,1377416,105035949100,00,0.00,N,2,8500,
|
|
20220509,72300,88100,89300,71200,2257880,179241494100,00,0.00,N,5,-16600,
|
|
20220502,88900,94000,94800,88800,669450,61357494600,00,0.00,N,5,-6700,
|
|
20220425,95600,99300,99300,93100,798139,76323440300,00,0.00,N,5,-4300,
|
|
20220418,99900,102000,104000,99800,502382,51054134200,00,0.00,N,5,-3100,
|
|
20220411,103000,103500,105500,101000,601092,61981888500,00,0.00,N,5,-500,
|
|
20220404,103500,107500,112000,102500,787551,84061343500,00,0.00,N,5,-4500,
|
|
20220328,108000,109000,113000,107000,704503,77355620500,00,0.00,N,5,-1500,
|
|
20220321,109500,110000,114000,108000,728901,80480973000,00,0.00,N,5,-500,
|
|
20220314,110000,108500,113000,105000,914994,99857527500,00,0.00,N,2,2000,
|
|
20220307,108000,100500,109000,99800,896272,93470814600,00,0.00,N,2,6500,
|
|
20220228,101500,102000,105000,100500,626982,64475737500,00,0.00,N,5,-1000,
|
|
20220221,102500,99900,103500,99100,863730,87208855400,00,0.00,N,2,1500,
|
|
20220214,101000,97900,103500,97900,970584,97621921600,00,0.00,N,2,1300,
|
|
20220207,99700,103500,105500,97200,1479266,150442751900,00,0.00,N,5,-3800,
|
|
20220203,103500,110000,110000,100000,1284542,131815629000,00,0.00,N,5,-6000,
|
|
20220124,109500,116500,121500,105000,1714913,196199313500,00,0.00,N,5,-9000,
|
|
20220117,118500,110000,120000,105500,1295995,146317589000,00,0.00,N,2,8000,
|
|
20220110,110500,111500,116000,109500,855471,95651026000,00,0.00,N,5,-2500,
|
|
20220103,113000,128000,131000,112000,1755325,212424267000,00,0.00,N,5,-12000,
|
|
20211227,125000,121500,127500,118000,1039934,126995998000,00,0.00,N,2,4000,
|
|
20211220,121000,118000,122500,117000,749258,89998295000,00,0.00,N,2,3000,
|
|
20211213,118000,121500,121500,117000,664006,78878228000,00,0.00,N,5,-3000,
|
|
20211206,121000,120500,125000,116500,1199267,144846742500,00,0.00,N,3,0,
|
|
20211129,121000,118500,123500,114500,1096880,129981578000,00,0.00,N,2,1000,
|
|
20211122,120000,124000,126000,119500,1179595,144409191500,00,0.00,N,5,-6500,
|
|
20211115,126500,132500,136000,125500,1882675,247551767500,00,0.00,N,5,-6000,
|
|
20211108,132500,123000,140500,121500,3636830,484324115000,00,0.00,N,2,9500,
|
|
20211101,123000,123500,128500,120000,831948,103957569000,00,0.00,N,5,-500,
|
|
20211025,123500,129000,130000,122000,798732,100953071500,00,0.00,N,5,-5500,
|
|
20211018,129000,121500,130500,119000,1113065,140329229500,00,0.00,N,2,7500,
|
|
20211012,121500,121500,123000,118500,560238,67712221500,00,0.00,N,3,0,
|
|
20211005,121500,113000,123000,112000,869356,102634629500,00,0.00,N,2,6500,
|
|
20210927,115000,119000,120500,112500,871161,101085271000,00,0.00,N,5,-5000,
|
|
20210923,120000,120500,121500,119000,244879,29478660000,00,0.00,N,5,-2000,
|
|
20210913,122000,122500,125500,119000,665644,81493086500,00,0.00,N,5,-500,
|
|
20210906,122500,125500,127000,120500,836964,103703731000,00,0.00,N,5,-3500,
|
|
20210830,126000,128000,129500,123000,1047184,132778892500,00,0.00,N,5,-1500,
|
|
20210823,127500,126500,137000,125500,1808112,236223749500,00,0.00,N,2,2500,
|
|
20210817,125000,126500,130000,123000,915672,115909994000,00,0.00,N,5,-2000,
|
|
20210809,127000,135500,138000,126500,1579451,208803317000,00,0.00,N,5,-9500,
|
|
20210802,136500,138000,145500,132500,2137771,295504952000,00,0.00,N,5,-2000,
|
|
20210726,138500,145500,145500,137000,1444482,202244033000,00,0.00,N,5,-4500,
|
|
20210719,143000,139000,145000,135000,1929217,272937668000,00,0.00,N,2,3000,
|
|
20210712,140000,135000,142000,133500,1216719,167811008000,00,0.00,N,2,6500,
|