192 lines
14 KiB
CSV
192 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,342500,400000,406500,338500,3150617,1184272374500,00,0.00,N,5,-62000,
|
|
20250217,404500,409000,429000,382000,5270814,2143092831500,00,0.00,N,2,2500,
|
|
20250210,402000,419000,422500,365500,7101965,2787205923000,00,0.00,N,5,-8500,
|
|
20250203,410500,294000,416500,294000,8153347,2871874178500,00,0.00,N,2,111000,
|
|
20250131,299500,243000,301000,242500,1839937,515210444500,00,0.00,N,2,52500,
|
|
20250120,247000,261000,269000,242000,2320495,592502726500,00,0.00,N,5,-14500,
|
|
20250113,261500,228000,265500,226500,4260740,1051237283000,00,0.00,N,2,31500,
|
|
20250106,230000,231000,256000,220000,7073473,1680944913000,00,0.00,N,5,-3000,
|
|
20241230,233000,144000,238500,142000,6730369,1442262256700,00,0.00,N,2,91800,
|
|
20241223,141200,129800,148900,128500,1014771,145002125300,00,0.00,N,2,13300,
|
|
20241216,127900,133600,139000,127200,463177,61434346800,00,0.00,N,5,-4500,
|
|
20241209,132400,128700,132800,122900,526276,67552438600,00,0.00,N,5,-500,
|
|
20241202,132900,151500,152000,128000,847337,117225083700,00,0.00,N,5,-18800,
|
|
20241125,151700,140000,153000,137500,1049832,155278753900,00,0.00,N,2,12400,
|
|
20241118,139300,135900,146100,134500,797478,111958488000,00,0.00,N,2,3900,
|
|
20241111,135400,133800,138500,126600,766856,101270344200,00,0.00,N,2,4200,
|
|
20241104,131200,119600,133600,118700,547396,69394146200,00,0.00,N,2,11000,
|
|
20241028,120200,122000,126300,119100,271801,33359289000,00,0.00,N,5,-1800,
|
|
20241021,122000,132200,137200,120600,368105,47097436500,00,0.00,N,5,-10000,
|
|
20241014,132000,141000,144100,131100,539558,74815440600,00,0.00,N,5,-3700,
|
|
20241007,135700,135600,144500,134900,404011,56385228500,00,0.00,N,2,100,
|
|
20240930,135600,137500,143900,134600,252264,35026436700,00,0.00,N,5,-500,
|
|
20240923,136100,136700,139600,134000,340110,46506579100,00,0.00,N,5,-500,
|
|
20240919,136600,135000,138600,132800,118240,16067797900,00,0.00,N,2,2100,
|
|
20240909,134500,127800,138700,127100,363469,48030386100,00,0.00,N,2,3800,
|
|
20240902,130700,144400,151700,130400,442212,62114050200,00,0.00,N,5,-13600,
|
|
20240826,144300,154000,158000,144200,521575,78090368300,00,0.00,N,5,-7500,
|
|
20240819,151800,134100,159000,133100,1075196,160308558300,00,0.00,N,2,16500,
|
|
20240812,135300,122300,138100,122300,685147,90122755200,00,0.00,N,2,13500,
|
|
20240805,121800,126800,127100,109100,719439,87228214300,00,0.00,N,5,-11000,
|
|
20240729,132800,140300,144000,131100,391311,54358172300,00,0.00,N,5,-7900,
|
|
20240722,140700,156000,156100,139000,452200,66424121300,00,0.00,N,5,-15300,
|
|
20240715,156000,159000,163800,154400,411087,65213602100,00,0.00,N,5,-4000,
|
|
20240708,160000,155300,164400,153300,765033,121976684600,00,0.00,N,2,4800,
|
|
20240701,155200,159000,164600,148100,1020843,159728392700,00,0.00,N,5,-4300,
|
|
20240624,159500,164600,164700,159100,351940,56774131600,00,0.00,N,5,-5700,
|
|
20240617,165200,174000,174300,162300,734170,123107329500,00,0.00,N,2,1200,
|
|
20240610,164000,163000,171800,160100,752889,124658926400,00,0.00,N,2,1400,
|
|
20240603,162600,158800,164400,158500,347969,56217417700,00,0.00,N,2,4100,
|
|
20240527,158500,168300,172400,157800,718279,117952602300,00,0.00,N,5,-9800,
|
|
20240520,168300,175000,177100,168100,560469,96628004500,00,0.00,N,5,-6700,
|
|
20240513,175000,179300,185100,174900,837894,150422631600,00,0.00,N,5,-900,
|
|
20240507,175900,176800,185000,170000,1106367,196766229600,00,0.00,N,2,600,
|
|
20240429,175300,171900,178400,171100,462698,81189689300,00,0.00,N,2,4200,
|
|
20240422,171100,171000,178400,170000,653062,113319538200,00,0.00,N,2,1600,
|
|
20240415,169500,177500,177600,165100,917376,155668915900,00,0.00,N,5,-10400,
|
|
20240408,179900,184000,185900,173500,794441,143212074200,00,0.00,N,2,2800,
|
|
20240401,177100,187200,190700,175500,1199627,218116726300,00,0.00,N,5,-10400,
|
|
20240325,187500,196400,199300,185000,3135294,602076584800,00,0.00,N,5,-8000,
|
|
20240318,195500,177700,209500,176400,6681358,1295211515700,00,0.00,N,2,19500,
|
|
20240311,176000,171900,187400,169100,3396654,606516885100,00,0.00,N,2,4000,
|
|
20240304,172000,162000,175900,161400,1421838,240552192100,00,0.00,N,2,10600,
|
|
20240226,161400,173000,173000,160000,715247,118933628200,00,0.00,N,5,-10100,
|
|
20240219,171500,168000,173300,166200,1054654,178714969400,00,0.00,N,2,200,
|
|
20240213,171300,165400,181800,162400,2189927,381482021900,00,0.00,N,2,2800,
|
|
20240205,168500,154700,184300,148800,2250612,384043502800,00,0.00,N,2,13800,
|
|
20240129,154700,168700,170000,143800,1326305,204100566500,00,0.00,N,5,-13900,
|
|
20240122,168600,177300,177400,163000,938663,160135832700,00,0.00,N,5,-5000,
|
|
20240115,173600,179300,181400,163600,1601330,275242919300,00,0.00,N,5,-4700,
|
|
20240108,178300,166900,189300,165000,3255467,580168542000,00,0.00,N,2,9800,
|
|
20240102,168500,176000,177100,160500,1036622,173869114700,00,0.00,N,5,-7500,
|
|
20231226,176000,173000,177200,167600,847223,145934055900,00,0.00,N,2,2600,
|
|
20231218,173400,185400,186400,170100,3021323,539840433400,00,0.00,N,5,-7600,
|
|
20231211,181000,166500,183000,166100,2728588,476948631100,00,0.00,N,2,17100,
|
|
20231204,163900,165100,167000,152600,1801250,287931993600,00,0.00,N,5,-4300,
|
|
20231127,168200,165500,199000,161200,8437556,1539884094300,00,0.00,N,2,3900,
|
|
20231120,164300,160100,171400,158400,2396643,397930518000,00,0.00,N,2,2900,
|
|
20231113,161400,152500,166400,150100,2061056,327651318200,00,0.00,N,2,10800,
|
|
20231106,150600,158100,177000,150300,3803363,624801064500,00,0.00,N,5,-2600,
|
|
20231030,153200,131600,153400,128400,2934484,416752059300,00,0.00,N,2,21700,
|
|
20231023,131500,128800,138200,123400,1726326,227114164000,00,0.00,N,2,1200,
|
|
20231016,130300,138500,149200,130000,3164014,442941468900,00,0.00,N,5,-10900,
|
|
20231010,141200,139900,146000,131400,2465742,342068803500,00,0.00,N,2,1800,
|
|
20231004,139400,166900,166900,138500,2476657,366779531200,00,0.00,N,5,-29200,
|
|
20230925,168600,167200,173900,154600,2900932,481115509700,00,0.00,N,2,2000,
|
|
20230918,166600,179000,185400,159300,5788811,998813943200,00,0.00,N,5,-15200,
|
|
20230911,181800,220000,242000,180000,13963034,2843575529400,00,0.00,N,5,-30200,
|
|
20230904,212000,160300,214000,160100,19145132,3497910691600,00,0.00,N,2,49200,
|
|
20230828,162800,109400,170800,109000,15635555,2316975085200,00,0.00,N,2,55000,
|
|
20230821,107800,114400,115400,106100,2638810,292167921600,00,0.00,N,5,-6200,
|
|
20230814,114000,135800,141000,112800,4279272,535101628400,00,0.00,N,5,-23000,
|
|
20230807,137000,134000,153400,130600,14039859,1996901546000,00,0.00,N,2,3000,
|
|
20230731,134000,101500,135400,99800,13734189,1635670425700,00,0.00,N,2,34200,
|
|
20230724,99800,101000,104900,92300,3974569,393966807900,00,0.00,N,2,1100,
|
|
20230717,98700,91100,105000,89400,4152500,407528070800,00,0.00,N,2,7300,
|
|
20230710,91400,91100,93000,87800,936768,84776288200,00,0.00,N,2,300,
|
|
20230703,91100,92200,95900,91100,835042,78244424500,00,0.00,N,5,-600,
|
|
20230626,91700,94300,97300,90200,940326,87731779900,00,0.00,N,5,-3300,
|
|
20230619,95000,99300,99800,90300,1990989,189781969700,00,0.00,N,5,-4200,
|
|
20230612,99200,109500,109600,98500,1978701,200679150400,00,0.00,N,5,-10000,
|
|
20230605,109200,105500,111800,104800,1326606,144460816300,00,0.00,N,2,4400,
|
|
20230530,104800,103400,107400,101800,1093129,114174076300,00,0.00,N,2,3300,
|
|
20230522,101500,105100,106600,101500,1107101,114439121800,00,0.00,N,5,-3900,
|
|
20230515,105400,118200,118600,99100,2566852,273333535600,00,0.00,N,5,-10100,
|
|
20230508,115500,102100,116600,100800,4242064,472684943400,00,0.00,N,2,14800,
|
|
20230502,100700,97400,105300,97000,1525196,154638291100,00,0.00,N,2,4600,
|
|
20230424,96100,105400,105400,95500,2959236,296865660700,00,0.00,N,5,-7600,
|
|
20230417,103700,110200,118500,101000,5636039,620843192100,00,0.00,N,5,-7000,
|
|
20230410,110700,121900,123000,110100,4139930,478578179300,00,0.00,N,5,-8900,
|
|
20230403,119600,124700,128700,111900,6084276,735748699200,00,0.00,N,5,-7200,
|
|
20230327,126800,136500,147900,126200,6107543,833211641600,00,0.00,N,5,-12200,
|
|
20230320,139000,124000,150000,115900,15718931,2068980883600,00,0.00,N,2,18300,
|
|
20230313,120700,80400,136900,76800,23179754,2535977264700,00,0.00,N,2,38500,
|
|
20230306,82200,90000,95000,82200,5645218,501068986000,00,0.00,N,5,-7800,
|
|
20230227,90000,81100,98400,81000,15059301,1378604939200,00,0.00,N,2,11200,
|
|
20230220,78800,70900,82500,69200,9078317,696771689000,00,0.00,N,2,8000,
|
|
20230213,70800,72100,80300,70600,6604797,492970485900,00,0.00,N,5,-700,
|
|
20230206,71500,78800,80500,70300,6365467,482470320300,00,0.00,N,5,-7700,
|
|
20230130,79200,81100,86300,75500,12740106,1026422396900,00,0.00,N,5,-1400,
|
|
20230125,80600,67700,89100,67600,15344733,1232379569600,00,0.00,N,2,13500,
|
|
20230116,67100,54700,68500,53800,18045720,1112617427800,00,0.00,N,2,12400,
|
|
20230109,54700,51300,57100,49050,9139894,476548415000,00,0.00,N,2,6500,
|
|
20230102,48200,34650,53600,32000,33433720,1469702675850,00,0.00,N,2,13750,
|
|
20221226,34450,32200,35000,32150,1215687,41220810250,00,0.00,N,2,2100,
|
|
20221219,32350,32200,34800,31600,1535820,51411898350,00,0.00,N,2,50,
|
|
20221212,32300,30950,32950,30750,747223,23840853050,00,0.00,N,2,1000,
|
|
20221205,31300,33400,34300,30550,1135411,36776094800,00,0.00,N,5,-1800,
|
|
20221128,33100,33200,33900,32000,1775439,58299409300,00,0.00,N,5,-1250,
|
|
20221121,34350,33900,35600,33250,2792861,96544947850,00,0.00,N,2,850,
|
|
20221114,33500,31800,36500,29700,4323306,143985790600,00,0.00,N,2,1800,
|
|
20221107,31700,30350,32750,29800,1585721,49976561900,00,0.00,N,2,1350,
|
|
20221031,30350,29400,31050,28650,1268930,37967201450,00,0.00,N,2,1100,
|
|
20221024,29250,33550,33600,29150,1807104,55976978050,00,0.00,N,5,-3550,
|
|
20221017,32800,31300,35800,31200,2374223,80368094250,00,0.00,N,2,650,
|
|
20221011,32150,33150,34200,30800,1716931,56139957000,00,0.00,N,5,-1600,
|
|
20221004,33750,31750,35200,30250,2570389,83776254000,00,0.00,N,2,2700,
|
|
20220926,31050,35150,37800,29400,7113573,244110689900,00,0.00,N,5,-4850,
|
|
20220919,35900,36000,37150,33350,4533089,160872811650,00,0.00,N,2,600,
|
|
20220913,35300,29700,39200,29300,7268015,253148123950,00,0.00,N,2,6150,
|
|
20220905,29150,30200,30400,26500,2094676,58783449600,00,0.00,N,5,-950,
|
|
20220829,30100,28550,31600,28500,1691059,51050321400,00,0.00,N,5,-150,
|
|
20220822,30250,30000,32050,29350,1493841,45659829050,00,0.00,N,5,-750,
|
|
20220816,31000,30900,33900,30450,3746120,120534200000,00,0.00,N,5,-100,
|
|
20220808,31100,28400,32400,27350,5222770,157573895150,00,0.00,N,2,2950,
|
|
20220801,28150,27200,30650,26900,6756768,195577905250,00,0.00,N,2,1600,
|
|
20220725,26550,24050,26550,23850,997845,25270060050,00,0.00,N,2,2450,
|
|
20220718,24100,22200,24550,22200,602231,14173678900,00,0.00,N,2,2100,
|
|
20220711,22000,23950,24100,21600,602628,13633247100,00,0.00,N,5,-1750,
|
|
20220704,23750,24300,24550,22600,844319,19828743800,00,0.00,N,5,-300,
|
|
20220627,24050,24050,25800,23200,1454136,35749266550,00,0.00,N,2,450,
|
|
20220620,23600,24150,24250,21200,689889,15724320750,00,0.00,N,5,-600,
|
|
20220613,24200,24300,26050,23100,1883924,47207580600,00,0.00,N,5,-700,
|
|
20220607,24900,24000,25500,23650,906948,22288032900,00,0.00,N,2,1000,
|
|
20220530,23900,22100,24500,22050,686823,16143554050,00,0.00,N,2,2150,
|
|
20220523,21750,21100,24950,20950,2673957,61772781500,00,0.00,N,2,1100,
|
|
20220516,20650,20000,20800,19300,320491,6440074700,00,0.00,N,2,750,
|
|
20220509,19900,21400,21700,19650,308032,6349365950,00,0.00,N,5,-1900,
|
|
20220502,21800,21900,23300,21600,254299,5712674900,00,0.00,N,5,-400,
|
|
20220425,22200,23100,23700,21500,475381,10730207800,00,0.00,N,5,-1600,
|
|
20220418,23800,25250,25750,23800,636920,15723134700,00,0.00,N,5,-1600,
|
|
20220411,25400,24700,25800,23950,660240,16441015050,00,0.00,N,2,1250,
|
|
20220404,24150,24850,26000,23800,742382,18498706000,00,0.00,N,5,-250,
|
|
20220328,24400,25400,26250,23350,1026595,25525407850,00,0.00,N,5,-800,
|
|
20220321,25200,25550,25750,24350,1104138,27631986400,00,0.00,N,2,250,
|
|
20220314,24950,23200,25500,23000,1740958,42394534850,00,0.00,N,2,1800,
|
|
20220307,23150,22900,24350,21450,468258,10711942650,00,0.00,N,5,-50,
|
|
20220228,23200,22850,23600,22350,440971,10162050050,00,0.00,N,2,300,
|
|
20220221,22900,20600,24350,20600,1067223,24054255850,00,0.00,N,2,1750,
|
|
20220214,21150,21000,21850,20400,434328,9163580500,00,0.00,N,5,-400,
|
|
20220207,21550,23200,24700,21550,834739,19457140600,00,0.00,N,5,-1350,
|
|
20220203,22900,22150,23700,21700,427668,9704651500,00,0.00,N,2,1150,
|
|
20220124,21750,22550,23100,20350,844127,18430688550,00,0.00,N,5,-1350,
|
|
20220117,23100,23150,24200,21600,928028,20967377400,00,0.00,N,5,-50,
|
|
20220110,23150,24700,27150,23100,1977073,49141773450,00,0.00,N,5,-2050,
|
|
20220103,25200,27200,29750,22150,6196845,163637009450,00,0.00,N,5,-1950,
|
|
20211227,27150,25650,27300,24300,3361148,86280524150,00,0.00,N,2,2650,
|
|
20211220,24500,23600,27450,21650,6877044,172995387250,00,0.00,N,2,1850,
|
|
20211213,22650,20400,23400,19100,3592366,77924963750,00,0.00,N,2,4100,
|
|
20211206,18550,18250,18750,18000,174796,3195177550,00,0.00,N,2,100,
|
|
20211129,18450,18200,19000,17200,238157,4333584000,00,0.00,N,5,-350,
|
|
20211122,18800,20100,20450,18750,252307,4938324700,00,0.00,N,5,-1500,
|
|
20211115,20300,19450,20900,18850,389120,7668810550,00,0.00,N,2,1250,
|
|
20211108,19050,18950,19250,18500,204012,3844774050,00,0.00,N,5,-100,
|
|
20211101,19150,19200,20500,18850,300675,5866673000,00,0.00,N,2,100,
|
|
20211025,19050,19250,20250,18950,225302,4425247850,00,0.00,N,5,-200,
|
|
20211018,19250,19550,20550,18700,376612,7318374150,00,0.00,N,5,-500,
|
|
20211012,19750,19050,20050,18650,168835,3259534700,00,0.00,N,2,700,
|
|
20211005,19050,20000,20300,18450,318344,6134418400,00,0.00,N,5,-1250,
|
|
20210927,20300,20450,22900,19500,750423,15708622300,00,0.00,N,5,-150,
|
|
20210923,20450,20450,20800,20150,79101,1613855400,00,0.00,N,5,-150,
|
|
20210913,20600,20450,21050,20450,194945,4032890000,00,0.00,N,5,-150,
|
|
20210906,20750,22200,22550,20400,308326,6618399400,00,0.00,N,5,-1450,
|
|
20210830,22200,20750,22600,20600,511397,11017147300,00,0.00,N,2,1550,
|
|
20210823,20650,20600,21200,20100,275645,5694012700,00,0.00,N,2,250,
|
|
20210817,20400,21450,22300,19500,501094,10416045900,00,0.00,N,5,-1150,
|
|
20210809,21550,22000,23400,21200,633390,14138837000,00,0.00,N,5,-450,
|
|
20210802,22000,22200,22450,21650,275312,6061651800,00,0.00,N,5,-400,
|
|
20210726,22400,22500,22900,21700,385552,8601336150,00,0.00,N,3,0,
|
|
20210719,22400,22700,23350,22200,383657,8665477950,00,0.00,N,5,-250,
|
|
20210712,22650,23400,23800,22400,344111,7907788900,00,0.00,N,5,-400,
|