192 lines
14 KiB
CSV
192 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,59500,62300,62900,59500,6559896,402855375300,00,0.00,N,5,-2800,
|
|
20250217,62300,61000,63100,60000,3544734,219007376150,00,0.00,N,2,1500,
|
|
20250210,60800,61700,62500,60100,3495571,212978956100,00,0.00,N,5,-800,
|
|
20250203,61600,59700,63700,58800,6166316,377629902900,00,0.00,N,2,1100,
|
|
20250131,60500,60100,60900,59600,1308593,78796480000,00,0.00,N,2,1300,
|
|
20250120,59200,57100,60000,57000,4882758,286823333500,00,0.00,N,2,1900,
|
|
20250113,57300,58300,59300,57000,4426333,256854912400,00,0.00,N,5,-1300,
|
|
20250106,58600,57200,58900,56500,3072067,178344273500,00,0.00,N,2,1600,
|
|
20241230,57000,57800,58300,56600,1604879,91948229800,00,0.00,N,5,-600,
|
|
20241223,57600,57300,59200,57100,2929839,170737682900,00,0.00,N,2,800,
|
|
20241216,56800,59900,60400,56500,6183833,360684383862,00,0.00,N,5,-2900,
|
|
20241209,59700,59200,61300,56400,8184683,479177009842,00,0.00,N,5,-1100,
|
|
20241202,60800,63300,66200,58600,10679384,659420106850,00,0.00,N,5,-1600,
|
|
20241125,62400,63100,64200,61500,5397376,339964772300,00,0.00,N,5,-100,
|
|
20241118,62500,58700,63500,58600,4529871,277067018300,00,0.00,N,2,3400,
|
|
20241111,59100,61100,63200,58500,4660467,282953863850,00,0.00,N,5,-2100,
|
|
20241104,61200,61100,62900,59500,4534266,276500298444,00,0.00,N,2,100,
|
|
20241028,61100,66700,67500,59900,7683054,485941104500,00,0.00,N,5,-5400,
|
|
20241021,66500,66000,69200,63300,5401488,354833790200,00,0.00,N,2,900,
|
|
20241014,65600,62400,67500,62000,5574190,361874149400,00,0.00,N,2,4600,
|
|
20241007,61000,59900,62300,59600,3976504,243730557700,00,0.00,N,2,1500,
|
|
20240930,59500,62000,62100,57400,2522536,149796850800,00,0.00,N,5,-1200,
|
|
20240923,60700,62200,62700,56900,6060965,361453046700,00,0.00,N,5,-900,
|
|
20240919,61600,61900,62700,61200,2293433,141852028500,00,0.00,N,2,900,
|
|
20240909,60700,61600,62400,56900,6140573,364764334400,00,0.00,N,5,-2200,
|
|
20240902,62900,62400,65000,61500,3576195,226196866300,00,0.00,N,2,1000,
|
|
20240826,61900,67300,69300,61900,6138858,393523108762,00,0.00,N,5,-5400,
|
|
20240819,67300,61400,67600,61400,4488881,291129603500,00,0.00,N,2,6300,
|
|
20240812,61000,60800,63200,59700,2813678,172051437400,00,0.00,N,2,700,
|
|
20240805,60300,59500,61000,55900,6340475,372055326734,00,0.00,N,5,-1700,
|
|
20240729,62000,63500,66400,61800,6507675,417338084500,00,0.00,N,5,-1500,
|
|
20240722,63500,62500,65500,60700,4703503,294928835700,00,0.00,N,2,800,
|
|
20240715,62700,63000,63200,60900,3449885,213857154931,00,0.00,N,2,300,
|
|
20240708,62400,65800,66100,61000,4857852,303485508567,00,0.00,N,5,-3800,
|
|
20240701,66200,60000,67800,59700,5273449,339600868600,00,0.00,N,2,5500,
|
|
20240624,60700,59900,61600,58600,3206025,193066686500,00,0.00,N,2,800,
|
|
20240617,59900,58500,60700,57800,2746413,162476683300,00,0.00,N,2,1300,
|
|
20240610,58600,59100,61700,58600,3087428,184848757148,00,0.00,N,5,-1800,
|
|
20240603,60400,62800,63000,58600,3550049,214722296780,00,0.00,N,5,-1300,
|
|
20240527,61700,60600,62900,60300,4150650,256254694682,00,0.00,N,2,600,
|
|
20240520,61100,63600,65300,60200,3382261,212205534800,00,0.00,N,5,-2000,
|
|
20240513,63100,62100,65300,61300,4543095,287397285256,00,0.00,N,2,1000,
|
|
20240507,62100,58500,62900,56800,4336559,259752518900,00,0.00,N,2,4100,
|
|
20240429,58000,60000,61200,56800,3764744,221306755600,00,0.00,N,5,-2000,
|
|
20240422,60000,54400,61200,54300,5709142,331389269753,00,0.00,N,2,7600,
|
|
20240415,52400,54500,56100,51600,6019961,321285901600,00,0.00,N,5,-2600,
|
|
20240408,55000,57900,60400,54000,5691616,326396254010,00,0.00,N,5,-2800,
|
|
20240401,57800,57400,59000,55200,6134025,349541417867,00,0.00,N,2,100,
|
|
20240325,57700,64300,65200,57700,6684081,404720936900,00,0.00,N,5,-6300,
|
|
20240318,64000,61900,65000,60000,7074541,443971733375,00,0.00,N,2,1900,
|
|
20240311,62100,59200,64600,58100,10359838,642234329292,00,0.00,N,2,2400,
|
|
20240304,59700,56900,63200,56900,8050922,483743285753,00,0.00,N,2,3100,
|
|
20240226,56600,56600,57700,52800,9157113,504890105440,00,0.00,N,5,-2300,
|
|
20240219,58900,56600,60000,54200,9683728,555137939785,00,0.00,N,2,3200,
|
|
20240213,55700,56100,57300,52800,6826178,373941194700,00,0.00,N,5,-900,
|
|
20240205,56600,55800,57300,52100,11073058,609949846454,00,0.00,N,2,700,
|
|
20240129,55900,45050,55900,44800,16467278,828904142562,00,0.00,N,2,11050,
|
|
20240122,44850,40850,45050,40850,6231312,270907381336,00,0.00,N,2,3650,
|
|
20240115,41200,41550,42750,40800,4206471,174944263090,00,0.00,N,5,-250,
|
|
20240108,41450,41500,41950,41100,3140595,130217139950,00,0.00,N,5,-50,
|
|
20240102,41500,42750,43100,41100,2929257,123233629150,00,0.00,N,5,-1900,
|
|
20231226,43400,43150,43550,42450,2521342,108583127100,00,0.00,N,2,500,
|
|
20231218,42900,42550,43400,41950,3200783,136779886100,00,0.00,N,5,-50,
|
|
20231211,42950,41500,42950,41250,5044243,212454485410,00,0.00,N,2,1500,
|
|
20231204,41450,41850,42150,41000,3468351,144411917990,00,0.00,N,5,-400,
|
|
20231127,41850,41550,42100,40700,4702257,195272977900,00,0.00,N,2,100,
|
|
20231120,41750,41400,42500,41200,3202124,134035805719,00,0.00,N,2,150,
|
|
20231113,41600,41100,42250,40600,3344266,139209516850,00,0.00,N,2,800,
|
|
20231106,40800,40650,42250,40250,5284543,215503563014,00,0.00,N,2,550,
|
|
20231030,40250,40600,41000,38950,5836273,230787440100,00,0.00,N,5,-950,
|
|
20231023,41200,43400,43400,40900,3832362,161175290097,00,0.00,N,5,-2200,
|
|
20231016,43400,43550,44150,43000,4480589,195417934006,00,0.00,N,5,-100,
|
|
20231010,43500,43150,43800,42200,4122415,177399494150,00,0.00,N,2,700,
|
|
20231004,42800,41950,43150,40750,2789255,116606454500,00,0.00,N,2,350,
|
|
20230925,42450,44500,44600,41900,3175681,136929182000,00,0.00,N,5,-1950,
|
|
20230918,44400,43200,44500,43050,5919864,260195167950,00,0.00,N,2,900,
|
|
20230911,43500,40150,43500,40100,6140720,257406458350,00,0.00,N,2,3350,
|
|
20230904,40150,39300,40200,39300,2638159,105178571950,00,0.00,N,2,650,
|
|
20230828,39500,39050,39800,38800,3675044,144838903550,00,0.00,N,2,750,
|
|
20230821,38750,37750,38850,37650,4014986,153838009250,00,0.00,N,2,1200,
|
|
20230814,37550,38350,38550,37200,3978087,150521161744,00,0.00,N,5,-650,
|
|
20230807,38200,38300,38950,37850,5534403,212227378200,00,0.00,N,5,-350,
|
|
20230731,38550,39950,40150,38250,6207164,242976640050,00,0.00,N,5,-1150,
|
|
20230724,39700,39050,41400,38150,6856843,271794450850,00,0.00,N,2,550,
|
|
20230717,39150,38950,39450,38500,4209200,164076326125,00,0.00,N,5,-150,
|
|
20230710,39300,37700,39400,37650,4609478,177486448000,00,0.00,N,2,1600,
|
|
20230703,37700,39250,40200,37500,4334106,167906790050,00,0.00,N,5,-1500,
|
|
20230626,39200,39900,40400,38750,5718018,226520809566,00,0.00,N,5,-750,
|
|
20230619,39950,40750,41000,39950,4487741,181488334835,00,0.00,N,5,-900,
|
|
20230612,40850,42200,42350,40750,4563066,188005521762,00,0.00,N,5,-1350,
|
|
20230605,42200,41950,42650,41500,4050067,170157042300,00,0.00,N,2,550,
|
|
20230530,41650,41050,41700,40600,3839294,158528887425,00,0.00,N,2,900,
|
|
20230522,40750,41950,42450,40750,3787106,157149793038,00,0.00,N,5,-1350,
|
|
20230515,42100,41150,42150,40800,2874691,119445282500,00,0.00,N,2,1000,
|
|
20230508,41100,42300,42550,40500,5659381,236166126118,00,0.00,N,5,-500,
|
|
20230502,41600,41950,42500,41200,1856640,77557958750,00,0.00,N,5,-350,
|
|
20230424,41950,42100,42350,41200,5294715,221173937123,00,0.00,N,5,-200,
|
|
20230417,42150,42350,42600,41200,3562510,149623147696,00,0.00,N,5,-50,
|
|
20230410,42200,40500,42800,40400,5078950,209862695750,00,0.00,N,2,1400,
|
|
20230403,40800,40850,41550,40000,3408653,139063893000,00,0.00,N,2,100,
|
|
20230327,40700,40400,41200,39800,6176014,250113309100,00,0.00,N,2,350,
|
|
20230320,40350,41250,42700,40300,5334081,220689566400,00,0.00,N,5,-950,
|
|
20230313,41300,42000,42850,40400,6605706,273407069250,00,0.00,N,5,-950,
|
|
20230306,42250,43650,44000,41750,8204295,353681646900,00,0.00,N,5,-1750,
|
|
20230227,44000,45150,46050,43950,4200958,189153173500,00,0.00,N,5,-1300,
|
|
20230220,45300,46300,46850,44500,5007398,228674134300,00,0.00,N,5,-900,
|
|
20230213,46200,49050,49800,43300,9605594,439104416816,00,0.00,N,5,-2650,
|
|
20230206,48850,47700,49750,47150,5776892,279884022650,00,0.00,N,2,250,
|
|
20230130,48600,51000,51700,47150,7570402,372440113550,00,0.00,N,5,-3200,
|
|
20230125,51800,51500,53300,51300,4232325,221020021017,00,0.00,N,2,300,
|
|
20230116,51500,49900,52900,49600,8253502,426065080180,00,0.00,N,2,2000,
|
|
20230109,49500,48800,50000,47350,8296874,402130407719,00,0.00,N,2,700,
|
|
20230102,48800,41550,49400,40100,8063111,365157934775,00,0.00,N,2,6750,
|
|
20221226,42050,44600,45400,41750,4264693,185667713100,00,0.00,N,5,-2600,
|
|
20221219,44650,44700,45450,44300,3073534,137800929700,00,0.00,N,5,-100,
|
|
20221212,44750,45700,47300,43600,5955756,272580752875,00,0.00,N,5,-1700,
|
|
20221205,46450,45450,46900,43500,7677674,346730699072,00,0.00,N,2,900,
|
|
20221128,45550,42850,46100,41750,7331612,325439153537,00,0.00,N,2,2250,
|
|
20221121,43300,41650,43900,41350,4138810,176181536265,00,0.00,N,2,1900,
|
|
20221114,41400,41150,42350,40650,3758276,155295698592,00,0.00,N,3,0,
|
|
20221107,41400,40750,41500,40100,5598477,229232069800,00,0.00,N,2,650,
|
|
20221031,40750,41500,41650,40250,5468132,224705286154,00,0.00,N,5,-600,
|
|
20221024,41350,39450,41400,37450,8973906,355629919931,00,0.00,N,2,2550,
|
|
20221017,38800,37850,40300,37600,5867807,229326115390,00,0.00,N,2,350,
|
|
20221011,38450,37500,38700,36150,4577047,171298757858,00,0.00,N,2,600,
|
|
20221004,37850,35800,38650,35750,4089896,153670182950,00,0.00,N,2,2400,
|
|
20220926,35450,39150,39150,35350,7807036,286148898400,00,0.00,N,5,-3700,
|
|
20220919,39150,39100,39350,37400,5015033,193372408000,00,0.00,N,2,250,
|
|
20220913,38900,37800,39350,37700,5143765,198785442150,00,0.00,N,2,1900,
|
|
20220905,37000,37750,38250,36500,4618859,171712370750,00,0.00,N,5,-700,
|
|
20220829,37700,38000,39250,37350,7896601,301259206779,00,0.00,N,5,-1350,
|
|
20220822,39050,38050,39700,37150,5648497,216653989090,00,0.00,N,2,550,
|
|
20220816,38500,39950,40100,38000,5406294,210467757578,00,0.00,N,5,-1100,
|
|
20220808,39600,38450,40400,38150,6641715,261996665119,00,0.00,N,2,1550,
|
|
20220801,38050,37400,38450,36450,4416361,164579442100,00,0.00,N,2,850,
|
|
20220725,37200,36250,37550,35400,7357820,267421881525,00,0.00,N,2,1050,
|
|
20220718,36150,34550,37400,34400,9487420,343735012690,00,0.00,N,2,2300,
|
|
20220711,33850,37050,37100,33200,7500887,264502749300,00,0.00,N,5,-3350,
|
|
20220704,37200,39500,39800,36350,6924562,260128409410,00,0.00,N,5,-2600,
|
|
20220627,39800,39550,40750,38800,6337116,253079677325,00,0.00,N,5,-500,
|
|
20220620,40300,42500,42800,39500,6939096,282927649240,00,0.00,N,5,-2300,
|
|
20220613,42600,45050,45350,42200,6310226,277821705850,00,0.00,N,5,-3400,
|
|
20220607,46000,47600,47650,45800,3788796,176630432805,00,0.00,N,5,-1600,
|
|
20220530,47600,48950,50800,47350,8399571,412890870311,00,0.00,N,5,-1450,
|
|
20220523,49050,47000,49050,46350,4529577,217350291850,00,0.00,N,2,2100,
|
|
20220516,46950,46150,47100,44650,5668201,261060776441,00,0.00,N,2,1050,
|
|
20220509,45900,47000,47500,44150,5089553,231996251250,00,0.00,N,5,-1200,
|
|
20220502,47100,46550,47500,46150,3207166,149982829900,00,0.00,N,2,100,
|
|
20220425,47000,48750,49350,45850,5341350,252323439990,00,0.00,N,5,-1750,
|
|
20220418,48750,46450,48750,46350,3454617,165034879424,00,0.00,N,2,1850,
|
|
20220411,46900,46400,47450,46100,3957080,185807615550,00,0.00,N,2,550,
|
|
20220404,46350,48850,48850,46050,4545985,214156891800,00,0.00,N,5,-2050,
|
|
20220328,48400,48350,49650,47750,4154421,202299293050,00,0.00,N,5,-950,
|
|
20220321,49350,47550,49950,47000,4334666,211976885700,00,0.00,N,2,1600,
|
|
20220314,47750,46250,48900,45750,6921015,327927026350,00,0.00,N,2,1200,
|
|
20220307,46550,46050,46600,44000,5403465,245275524650,00,0.00,N,5,-200,
|
|
20220228,46750,48550,48850,46050,5654653,267459672650,00,0.00,N,5,-2050,
|
|
20220221,48800,50900,52300,47100,5799813,290268769450,00,0.00,N,5,-3300,
|
|
20220214,52100,50600,52900,48950,6864151,349380771008,00,0.00,N,2,900,
|
|
20220207,51200,46500,51400,45800,8788918,425287495500,00,0.00,N,2,5200,
|
|
20220203,46000,44950,46100,44550,2106984,95296923850,00,0.00,N,2,1000,
|
|
20220124,45000,45500,45550,42600,6479326,285232429250,00,0.00,N,5,-550,
|
|
20220117,45550,45800,47450,44550,6722458,308337780800,00,0.00,N,5,-650,
|
|
20220110,46200,43650,46900,43550,10124854,465159429807,00,0.00,N,2,2750,
|
|
20220103,43450,42050,43500,42000,4928172,211038347650,00,0.00,N,2,1400,
|
|
20211227,42050,44500,44600,42000,5135986,222249052740,00,0.00,N,5,-2400,
|
|
20211220,44450,44500,44700,43950,3463562,153431998375,00,0.00,N,5,-400,
|
|
20211213,44850,43200,44850,43000,3428039,150320724050,00,0.00,N,2,1750,
|
|
20211206,43100,42050,43800,41750,4776247,205759380401,00,0.00,N,2,700,
|
|
20211129,42400,40750,42500,39200,7071183,287029220350,00,0.00,N,2,650,
|
|
20211122,41750,42000,43650,41550,5577757,237970727150,00,0.00,N,5,-750,
|
|
20211115,42500,43550,43950,41800,4832931,207074046725,00,0.00,N,5,-1050,
|
|
20211108,43550,43850,44900,43100,4229777,184784745600,00,0.00,N,5,-250,
|
|
20211101,43800,45300,46000,43400,4586544,204483957350,00,0.00,N,5,-1200,
|
|
20211025,45000,46300,47500,44700,5839990,270266708400,00,0.00,N,5,-1150,
|
|
20211018,46150,44400,46500,44000,4543971,206170699600,00,0.00,N,2,1950,
|
|
20211012,44200,44500,44500,43250,4221445,185479547973,00,0.00,N,5,-400,
|
|
20211005,44600,45350,46000,44400,3821517,172271281358,00,0.00,N,5,-1250,
|
|
20210927,45850,44350,46550,44350,5809315,265300141060,00,0.00,N,2,1000,
|
|
20210923,44850,44000,45450,43700,1642270,73205663450,00,0.00,N,2,450,
|
|
20210913,44400,43300,45650,43300,4705678,210798705400,00,0.00,N,2,900,
|
|
20210906,43500,44400,44600,43100,4895814,214169140400,00,0.00,N,5,-1150,
|
|
20210830,44650,45250,45450,43100,4776901,212603515150,00,0.00,N,5,-500,
|
|
20210823,45150,42250,45500,42100,4909493,216534562250,00,0.00,N,2,3250,
|
|
20210817,41900,44600,45000,41550,4485182,194738954500,00,0.00,N,5,-2750,
|
|
20210809,44650,43850,45650,43700,5656730,252560553050,00,0.00,N,2,1400,
|
|
20210802,43250,43750,44200,42400,4281589,185292237100,00,0.00,N,5,-200,
|
|
20210726,43450,44300,45300,43150,4788090,211338355550,00,0.00,N,5,-650,
|
|
20210719,44100,43250,44750,41800,6664494,287217302900,00,0.00,N,2,300,
|
|
20210712,43800,43200,44100,42700,5104914,221859480350,00,0.00,N,2,1300,
|