148 lines
10 KiB
CSV
148 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,46950,51000,52000,46200,727442,35847331700,00,0.00,N,5,-5650,
|
|
20250217,52600,58900,60000,51200,1493997,82522017200,00,0.00,N,5,-4800,
|
|
20250210,57400,50500,61500,49750,3054979,169519148650,00,0.00,N,2,5900,
|
|
20250203,51500,43550,52400,38850,1825642,84257406250,00,0.00,N,2,6250,
|
|
20250131,45250,46400,48000,45050,188288,8674289400,00,0.00,N,5,-1750,
|
|
20250120,47000,47700,50400,46150,1126595,54074769000,00,0.00,N,5,-100,
|
|
20250113,47100,43300,50900,42350,1456864,68037499800,00,0.00,N,2,2800,
|
|
20250106,44300,43200,46650,43200,1084966,48493480150,00,0.00,N,2,1300,
|
|
20241230,43000,37750,45400,37200,725104,30285851050,00,0.00,N,2,5250,
|
|
20241223,37750,41650,43350,36500,1125573,44702017900,00,0.00,N,5,-2900,
|
|
20241216,40650,35400,43650,34700,2656218,105868200350,00,0.00,N,2,7050,
|
|
20241209,33600,28800,33950,27450,539350,16672227050,00,0.00,N,2,4150,
|
|
20241202,29450,31400,31600,27850,365547,11017487000,00,0.00,N,5,-1650,
|
|
20241125,31100,32450,34550,30550,574537,18838875600,00,0.00,N,5,-850,
|
|
20241118,31950,35150,35900,31850,430910,14573940400,00,0.00,N,5,-2400,
|
|
20241111,34350,40800,40800,32700,666424,23650166100,00,0.00,N,5,-6350,
|
|
20241104,40700,38950,41200,38000,397495,15868620300,00,0.00,N,2,1750,
|
|
20241028,38950,36850,40700,36500,422691,16386060350,00,0.00,N,2,2100,
|
|
20241021,36850,39200,39400,36650,332982,12613439850,00,0.00,N,5,-2300,
|
|
20241014,39150,43300,45400,38950,429899,17954073950,00,0.00,N,5,-4650,
|
|
20241007,43800,43000,45050,42050,294062,12841989700,00,0.00,N,2,1150,
|
|
20240930,42650,44050,44200,41100,162893,6947231650,00,0.00,N,5,-1850,
|
|
20240923,44500,40500,46200,40200,480494,21105568850,00,0.00,N,2,3550,
|
|
20240919,40950,41950,42950,40100,142194,5875978250,00,0.00,N,5,-1050,
|
|
20240909,42000,38250,43600,37950,431798,17820797000,00,0.00,N,2,2350,
|
|
20240902,39650,48050,49650,39400,699965,30823717550,00,0.00,N,5,-8250,
|
|
20240826,47900,53000,53400,47500,637294,31718115950,00,0.00,N,5,-4500,
|
|
20240819,52400,48900,57900,47750,1997669,107706082500,00,0.00,N,2,5650,
|
|
20240812,46750,44900,47350,44650,403498,18742891000,00,0.00,N,2,1850,
|
|
20240805,44900,48400,49200,39050,889029,39297181100,00,0.00,N,5,-5100,
|
|
20240729,50000,52900,55500,49200,506874,26265647450,00,0.00,N,5,-3000,
|
|
20240722,53000,57800,58800,52300,510061,28228135900,00,0.00,N,5,-5400,
|
|
20240715,58400,66800,67900,58300,778017,48745334100,00,0.00,N,5,-8300,
|
|
20240708,66700,66000,72400,65200,1398173,96881549100,00,0.00,N,5,-100,
|
|
20240701,66800,66600,69400,62800,821499,54152456700,00,0.00,N,5,-700,
|
|
20240624,67500,75900,76000,66500,855514,59686660300,00,0.00,N,5,-9200,
|
|
20240617,76700,80400,82000,75000,687187,54192948500,00,0.00,N,5,-4300,
|
|
20240610,81000,83300,87200,78100,1316021,108209789300,00,0.00,N,5,-3000,
|
|
20240603,84000,83100,90400,82700,1289126,112465471100,00,0.00,N,2,1000,
|
|
20240527,83000,75600,90800,74100,2235407,187882668400,00,0.00,N,2,8300,
|
|
20240520,74700,80100,81200,74100,892086,69695102900,00,0.00,N,5,-5500,
|
|
20240513,80200,81200,85000,78500,809352,65976350400,00,0.00,N,2,100,
|
|
20240507,80100,88300,89700,80000,965058,81303935100,00,0.00,N,5,-6600,
|
|
20240429,86700,93000,93500,86500,752607,67093199300,00,0.00,N,5,-5000,
|
|
20240422,91700,93000,97100,90200,1086821,101353738000,00,0.00,N,5,-3500,
|
|
20240415,95200,107000,108200,90700,2236610,221122661400,00,0.00,N,5,-15000,
|
|
20240408,110200,102400,113500,98100,1928157,204318501600,00,0.00,N,2,8900,
|
|
20240401,101300,114500,116600,100700,3132102,338641816400,00,0.00,N,5,-11700,
|
|
20240325,113000,102000,127900,96800,7440717,858010691200,00,0.00,N,2,11000,
|
|
20240318,102000,100000,107200,97100,3505090,360856621700,00,0.00,N,2,500,
|
|
20240311,101500,95800,107800,90700,4669106,461198317100,00,0.00,N,2,2700,
|
|
20240304,98800,109800,110800,95800,4069958,420262879700,00,0.00,N,5,-7700,
|
|
20240226,106500,111200,115100,100500,3512160,371939361800,00,0.00,N,5,-7000,
|
|
20240219,113500,85700,120500,81300,11345284,1145975904000,00,0.00,N,2,25800,
|
|
20240213,87700,75000,98200,74000,11860149,1053206705000,00,0.00,N,2,18700,
|
|
20240205,69000,61400,75100,58700,3360129,228758963000,00,0.00,N,2,8700,
|
|
20240129,60300,68000,69600,56600,2937693,184327058300,00,0.00,N,5,-8300,
|
|
20240122,68600,67600,78000,63400,7302924,517664096400,00,0.00,N,2,3900,
|
|
20240115,64700,57800,67000,56200,6628715,406714462600,00,0.00,N,2,7400,
|
|
20240108,57300,58000,63600,54500,5141667,304656788400,00,0.00,N,5,-800,
|
|
20240102,58100,56500,61700,55000,3497488,203955012000,00,0.00,N,2,900,
|
|
20231226,57200,58200,60500,56000,3130706,181753879900,00,0.00,N,5,-600,
|
|
20231218,57800,45500,62200,44200,8295917,458464818800,00,0.00,N,2,12700,
|
|
20231211,45100,48500,49600,44500,1669573,78709552400,00,0.00,N,5,-2500,
|
|
20231204,47600,49050,49850,44500,2075191,97717960700,00,0.00,N,5,-1650,
|
|
20231127,49250,47900,55200,47600,4078331,209809080750,00,0.00,N,2,2250,
|
|
20231120,47000,41000,47400,39900,2429418,108091829650,00,0.00,N,2,6000,
|
|
20231113,41000,37600,41450,35150,1368683,54053183700,00,0.00,N,2,3600,
|
|
20231106,37400,36100,39000,35050,929643,34960117900,00,0.00,N,2,2150,
|
|
20231030,35250,32200,35650,31550,602136,20173036000,00,0.00,N,2,2300,
|
|
20231023,32950,34500,37600,32400,633604,22283780550,00,0.00,N,5,-2050,
|
|
20231016,35000,36500,38000,33000,687643,24813893650,00,0.00,N,5,-2050,
|
|
20231010,37050,36100,37650,33150,585284,21015644100,00,0.00,N,2,1150,
|
|
20231004,35900,36400,37450,34000,450619,16123629900,00,0.00,N,5,-1300,
|
|
20230925,37200,36250,37350,35550,431900,15693155150,00,0.00,N,2,900,
|
|
20230918,36300,42600,42650,35200,1468662,57123517500,00,0.00,N,5,-7300,
|
|
20230911,43600,47150,51600,42500,6482075,303205853500,00,0.00,N,5,-3100,
|
|
20230904,46700,48450,49100,45300,2628496,124281335100,00,0.00,N,5,-1250,
|
|
20230828,47950,40700,49650,39600,3627823,165809536550,00,0.00,N,2,7250,
|
|
20230821,40700,43100,47750,40700,3385069,149703153900,00,0.00,N,5,-1200,
|
|
20230814,41900,39700,43450,36450,1775695,71810220200,00,0.00,N,2,900,
|
|
20230807,41000,40900,44500,38700,3742101,156149044850,00,0.00,N,5,-650,
|
|
20230731,41650,49800,51700,40500,3786222,176459429950,00,0.00,N,5,-8050,
|
|
20230724,49700,47850,53500,43700,8182362,398676379450,00,0.00,N,2,250,
|
|
20230717,49450,39500,52600,39200,15127389,715102908700,00,0.00,N,2,8850,
|
|
20230710,40600,37150,43700,33550,11946511,474973599900,00,0.00,N,2,3100,
|
|
20230703,37500,31950,39850,31600,10675339,401421465600,00,0.00,N,2,6100,
|
|
20230626,31400,28000,32950,27150,2175550,67441266300,00,0.00,N,2,3100,
|
|
20230619,28300,30800,31000,28200,836356,24642481500,00,0.00,N,5,-2750,
|
|
20230612,31050,29800,32300,28850,2571701,80184605650,00,0.00,N,2,1450,
|
|
20230605,29600,29500,29600,27950,528766,15270329550,00,0.00,N,2,100,
|
|
20230530,29500,29450,30850,29100,1124411,33691773550,00,0.00,N,2,750,
|
|
20230522,28750,29600,30700,27900,1514415,44520522950,00,0.00,N,5,-550,
|
|
20230515,29300,25500,29650,25100,1866768,52108541050,00,0.00,N,2,4000,
|
|
20230508,25300,27800,27900,25000,767796,20015978450,00,0.00,N,5,-1000,
|
|
20230502,26300,26000,27200,25900,468557,12533210250,00,0.00,N,2,850,
|
|
20230424,25450,26950,27950,25400,1059641,28439209300,00,0.00,N,5,-1550,
|
|
20230417,27000,30050,30050,26350,1575474,44264490300,00,0.00,N,5,-2900,
|
|
20230410,29900,32750,32750,29350,2500521,75924591100,00,0.00,N,5,-2800,
|
|
20230403,32700,33550,33700,30700,2561475,82905325300,00,0.00,N,5,-350,
|
|
20230327,33050,34400,38400,32850,10525212,376287577250,00,0.00,N,5,-1350,
|
|
20230320,34400,29100,37050,28750,18888178,641736333050,00,0.00,N,2,5700,
|
|
20230313,28700,24100,30000,23000,5289423,143050534650,00,0.00,N,2,3800,
|
|
20230306,24900,27800,28750,24500,2762776,74780709550,00,0.00,N,5,-2700,
|
|
20230227,27600,29250,30150,27300,2832330,81509648800,00,0.00,N,5,-2100,
|
|
20230220,29700,26700,32700,25100,15016536,434418826550,00,0.00,N,2,3300,
|
|
20230213,26400,23000,27450,22800,12050214,308899926950,00,0.00,N,2,3300,
|
|
20230206,23100,21600,26200,20800,11833299,287706655500,00,0.00,N,2,2200,
|
|
20230130,20900,18870,21700,18130,5335201,107870713920,00,0.00,N,2,2200,
|
|
20230125,18700,18400,19400,18060,1502856,28170209080,00,0.00,N,2,700,
|
|
20230116,18000,17700,19250,17100,3095267,56766683350,00,0.00,N,2,900,
|
|
20230109,17100,15100,17450,14700,3667631,60729239350,00,0.00,N,2,2600,
|
|
20230102,14500,14250,14950,13200,719617,10216610600,00,0.00,N,2,300,
|
|
20221226,14200,14900,16100,14150,824080,12448411000,00,0.00,N,5,-800,
|
|
20221219,15000,17000,17150,14850,677561,10821151850,00,0.00,N,5,-2250,
|
|
20221212,17250,18300,18750,17050,786287,14018910100,00,0.00,N,5,-1350,
|
|
20221205,18600,18700,20500,18400,4054226,79613139750,00,0.00,N,2,500,
|
|
20221128,18100,18500,18500,17400,520395,9294327950,00,0.00,N,5,-400,
|
|
20221121,18500,19700,19750,17950,874967,16384666350,00,0.00,N,5,-1350,
|
|
20221114,19850,20850,20850,19850,908434,18409133650,00,0.00,N,5,-900,
|
|
20221107,20750,19900,21700,19850,1988815,41412881500,00,0.00,N,2,1100,
|
|
20221031,19650,20300,20550,19400,1039609,20769646950,00,0.00,N,2,50,
|
|
20221024,19600,20200,20850,19550,1569901,31689945350,00,0.00,N,5,-200,
|
|
20221017,19800,19200,20850,19000,1831959,36994644950,00,0.00,N,5,-150,
|
|
20221011,19950,22600,22750,19550,3151505,66510339000,00,0.00,N,5,-3600,
|
|
20221004,23550,26400,29000,23550,12656269,341019091650,00,0.00,N,5,-750,
|
|
20220926,24300,32000,34350,24050,16618194,504676535650,00,0.00,N,5,-7850,
|
|
20220919,32150,25500,34200,23050,18810134,556721741650,00,0.00,N,2,7850,
|
|
20220913,24300,24000,25850,22250,2487951,60261611550,00,0.00,N,2,250,
|
|
20220905,24050,23650,25100,23450,2072035,50443489300,00,0.00,N,2,1000,
|
|
20220829,23050,21400,25100,21350,2733656,64598184300,00,0.00,N,2,250,
|
|
20220822,22800,23100,23850,22100,1293214,29654374950,00,0.00,N,5,-2000,
|
|
20220816,24800,27900,28300,24800,1472918,39154178450,00,0.00,N,5,-2950,
|
|
20220808,27750,26200,28950,25800,3774540,104370121550,00,0.00,N,2,1700,
|
|
20220801,26050,26000,27350,25700,2353875,62571085650,00,0.00,N,3,0,
|
|
20220725,26050,25350,26750,23750,2510459,64232915800,00,0.00,N,2,450,
|
|
20220718,25600,23450,27700,23350,4722504,121635495600,00,0.00,N,2,2800,
|
|
20220711,22800,24900,25450,22650,1921362,45881294600,00,0.00,N,5,-1850,
|
|
20220704,24650,24800,26200,22350,3613415,89126747550,00,0.00,N,3,0,
|
|
20220627,24650,26900,30500,24550,9010334,257857278050,00,0.00,N,5,-2050,
|
|
20220620,26700,31300,32000,25400,9362906,269133438850,00,0.00,N,5,-6550,
|
|
20220613,33250,24800,39500,21900,37147522,1190574485250,00,0.00,N,2,8100,
|
|
20220607,25150,26550,27100,21750,6722830,170909668350,00,0.00,N,5,-1150,
|
|
20220530,26300,26800,27500,26100,2635074,70259875950,00,0.00,N,5,-50,
|
|
20220523,26350,26400,32000,25900,27138351,791229884750,00,0.00,N,5,-750,
|
|
20220520,27100,24150,30500,20800,19492306,499287960850,00,0.00,N,2,27100,
|