189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,17380,17500,19420,16750,5605681,100597567030,00,0.00,N,5,-630,
|
|
20250131,18010,18040,18260,17100,1166438,20464741720,00,0.00,N,2,50,
|
|
20250120,17960,21200,22150,17800,9905800,194736437080,00,0.00,N,5,-2140,
|
|
20250113,20100,20900,21400,19950,4194102,84605491850,00,0.00,N,5,-600,
|
|
20250106,20700,20800,22000,20450,7350592,151778391450,00,0.00,N,2,150,
|
|
20241230,20550,20100,21500,18450,5786882,115383746570,00,0.00,N,2,300,
|
|
20241223,20250,24750,25950,20000,9381310,204483733300,00,0.00,N,5,-4750,
|
|
20241216,25000,27150,29850,24850,13715034,366338609850,00,0.00,N,5,-1200,
|
|
20241209,26200,24700,29350,20400,22543075,524183397200,00,0.00,N,2,1850,
|
|
20241202,24350,29850,32450,23550,12391258,320950473500,00,0.00,N,5,-5150,
|
|
20241125,29500,27500,33800,27400,11679503,346543405250,00,0.00,N,2,2400,
|
|
20241118,27100,30400,32000,27050,4081914,118353524100,00,0.00,N,5,-4000,
|
|
20241111,31100,38700,39500,29000,3675488,128139986650,00,0.00,N,5,-10300,
|
|
20241104,41400,44000,46350,39700,2679931,114810676000,00,0.00,N,5,-2400,
|
|
20241028,43800,43100,48950,35100,5743412,241491263000,00,0.00,N,2,550,
|
|
20241021,43250,47800,48900,42400,1947426,86978085150,00,0.00,N,5,-6500,
|
|
20241014,49750,51000,52200,47600,2004448,99035029150,00,0.00,N,5,-2650,
|
|
20241007,52400,47000,55800,46950,2891191,151584152450,00,0.00,N,2,4000,
|
|
20240930,48400,51800,53300,48050,2574046,131008684900,00,0.00,N,5,-8100,
|
|
20240923,56500,53700,58300,53400,3386052,189273630500,00,0.00,N,2,2800,
|
|
20240919,53700,50700,62000,48550,3079213,169872442350,00,0.00,N,2,5200,
|
|
20240909,48500,40200,50100,40150,3390472,158223919300,00,0.00,N,2,6600,
|
|
20240902,41900,45900,49200,41400,2640262,121085127300,00,0.00,N,5,-4400,
|
|
20240826,46300,54200,57000,43700,5366391,263627332500,00,0.00,N,5,-8900,
|
|
20240819,55200,59600,60000,54300,1562779,89378654800,00,0.00,N,5,-4400,
|
|
20240812,59600,61400,62900,58300,1156556,69885344300,00,0.00,N,5,-1700,
|
|
20240805,61300,64800,66000,51000,2962979,180921512700,00,0.00,N,5,-5000,
|
|
20240729,66300,66500,71300,65300,1403965,95706732300,00,0.00,N,5,-200,
|
|
20240722,66500,74900,74900,63000,2562519,172841187500,00,0.00,N,5,-9100,
|
|
20240715,75600,81300,81900,71600,1812702,137831254700,00,0.00,N,5,-5600,
|
|
20240708,81200,83000,86200,80100,1681925,139575907300,00,0.00,N,5,-1800,
|
|
20240701,83000,86100,88000,79300,2688147,223684897000,00,0.00,N,5,-3000,
|
|
20240624,86000,81300,91000,78800,2535535,212113786500,00,0.00,N,2,4800,
|
|
20240617,81200,87300,89000,80900,1533516,129263243600,00,0.00,N,5,-7300,
|
|
20240610,88500,90200,92700,86000,2292766,205095801500,00,0.00,N,5,-1500,
|
|
20240603,90000,83500,90100,80500,1775547,151035107300,00,0.00,N,2,6700,
|
|
20240527,83300,84300,87700,77500,2899518,238777248000,00,0.00,N,5,-1800,
|
|
20240520,85100,95200,96000,84000,2745134,241705045320,00,0.00,N,5,-10100,
|
|
20240513,95200,96800,100800,95000,1229613,119165458700,00,0.00,N,5,-3100,
|
|
20240507,98300,96700,106100,96100,2184692,221003187500,00,0.00,N,2,3100,
|
|
20240429,95200,92000,97800,90600,1245390,116606561500,00,0.00,N,2,3200,
|
|
20240422,92000,95600,97900,89600,1654225,154363136500,00,0.00,N,5,-2400,
|
|
20240415,94400,97700,100800,90400,2451043,233821303000,00,0.00,N,5,-6600,
|
|
20240408,101000,108000,113400,100800,1580794,168377594000,00,0.00,N,5,-10600,
|
|
20240401,111600,118900,120500,108500,4735643,523902805400,00,0.00,N,5,-4000,
|
|
20240325,115600,118800,123000,105600,4241346,492590175800,00,0.00,N,5,-4400,
|
|
20240318,120000,126700,133600,118300,3611285,455376149000,00,0.00,N,5,-6400,
|
|
20240311,126400,129100,132600,120000,5420292,681797900900,00,0.00,N,5,-1300,
|
|
20240304,127700,98500,134100,98400,16761847,2067250337300,00,0.00,N,2,31200,
|
|
20240226,96500,90000,98000,89700,2023501,190566609700,00,0.00,N,2,5600,
|
|
20240219,90900,94000,97200,87200,1902933,174458399000,00,0.00,N,5,-4200,
|
|
20240213,95100,85300,99100,79000,3392668,310636809100,00,0.00,N,2,11200,
|
|
20240205,83900,80900,85700,77700,1527092,124698150800,00,0.00,N,2,3300,
|
|
20240129,80600,82800,82900,75100,1969304,156072290700,00,0.00,N,2,600,
|
|
20240122,80000,87100,89200,72300,3812926,305168081800,00,0.00,N,5,-9800,
|
|
20240115,89800,99500,101200,88600,1882489,177871326600,00,0.00,N,5,-9900,
|
|
20240108,99700,105100,107000,98000,1670123,170942234200,00,0.00,N,5,-4500,
|
|
20240102,104200,109200,110200,101000,2168093,225977747200,00,0.00,N,5,-5000,
|
|
20231226,109200,104600,124000,101000,6864393,769789759300,00,0.00,N,2,200,
|
|
20231218,109000,117500,121900,108800,2615070,300797555000,00,0.00,N,5,-6000,
|
|
20231211,115000,116700,117000,108900,2352253,265206715700,00,0.00,N,5,-1000,
|
|
20231204,116000,122900,126600,108000,3060994,351936362700,00,0.00,N,5,-6500,
|
|
20231127,122500,107400,129500,105500,9712841,1186876808100,00,0.00,N,2,17200,
|
|
20231120,105300,95500,109000,95500,3138566,315553656400,00,0.00,N,2,7300,
|
|
20231113,98000,101900,111500,94400,3171273,322065271700,00,0.00,N,5,-2400,
|
|
20231106,100400,105300,125300,97800,7052700,779165818700,00,0.00,N,2,8300,
|
|
20231030,92100,91000,97300,86200,3467471,317671068300,00,0.00,N,2,900,
|
|
20231023,91200,103800,105000,83000,5061987,472040945500,00,0.00,N,5,-12300,
|
|
20231016,103500,113500,121900,100500,5848520,607400278100,00,0.00,N,5,-13500,
|
|
20231010,117000,110000,121500,102000,2682645,297660030400,00,0.00,N,2,6900,
|
|
20231004,110100,120200,122000,108100,1757655,202994715300,00,0.00,N,5,-10200,
|
|
20230925,120300,125800,127000,116000,1431214,172723911200,00,0.00,N,5,-7200,
|
|
20230918,127500,131000,133400,122500,2705464,351498734000,00,0.00,N,5,-1800,
|
|
20230911,129300,138400,142000,113800,6445893,814339599800,00,0.00,N,5,-6900,
|
|
20230904,136200,123000,138000,121600,5430267,712677113900,00,0.00,N,2,10400,
|
|
20230828,125800,129200,137900,124500,5133631,667869649900,00,0.00,N,5,-700,
|
|
20230821,126500,126000,136800,120300,6596448,845752307500,00,0.00,N,5,-1300,
|
|
20230814,127800,123200,135700,118500,8760244,1108489443800,00,0.00,N,5,-2100,
|
|
20230807,129900,157800,160000,128000,14181341,2011288671800,00,0.00,N,5,-25500,
|
|
20230731,155400,146700,171200,135000,18474083,2800527173300,00,0.00,N,2,21300,
|
|
20230724,134100,130500,194000,105400,32090752,4606068986300,00,0.00,N,2,11700,
|
|
20230717,122400,105400,128900,102000,26890271,3063933075900,00,0.00,N,2,21100,
|
|
20230710,101300,85600,108800,83000,33438634,3205689576500,00,0.00,N,2,18300,
|
|
20230703,83000,53100,87800,52600,26489519,1934882728900,00,0.00,N,2,29900,
|
|
20230626,53100,56500,57400,52000,3787796,204991041300,00,0.00,N,5,-5000,
|
|
20230619,58100,60000,62800,57600,4837499,288829830500,00,0.00,N,5,-2200,
|
|
20230612,60300,54800,64500,53000,14679335,873130348500,00,0.00,N,2,5500,
|
|
20230605,54800,48800,58900,48750,12121078,650581987500,00,0.00,N,2,6400,
|
|
20230530,48400,48300,51600,46100,5594179,271229059300,00,0.00,N,5,-550,
|
|
20230522,48950,53600,56600,48350,7728849,407321828350,00,0.00,N,5,-5750,
|
|
20230515,54700,63200,66900,50800,10871706,606896702600,00,0.00,N,5,-7300,
|
|
20230508,62000,63000,70400,57200,10672665,695517216500,00,0.00,N,3,0,
|
|
20230502,62000,67000,70500,60100,3121171,202695442400,00,0.00,N,5,-4800,
|
|
20230424,66800,62400,72000,57500,14300564,905881287500,00,0.00,N,2,1400,
|
|
20230417,65400,77000,79300,64500,9495775,684785274600,00,0.00,N,5,-11700,
|
|
20230410,77100,85500,92500,66000,17092885,1365787818000,00,0.00,N,5,-7800,
|
|
20230403,84900,79000,85000,72800,10273354,822993279500,00,0.00,N,2,6400,
|
|
20230327,78500,76400,82500,72100,11669259,904843947400,00,0.00,N,2,2600,
|
|
20230320,75900,45500,79400,45100,43466185,2816622125250,00,0.00,N,2,28450,
|
|
20230313,47450,47350,51000,45150,15473683,749341818250,00,0.00,N,5,-700,
|
|
20230306,48150,44850,55400,43350,34328558,1708349550800,00,0.00,N,2,4250,
|
|
20230227,43900,38900,44850,37850,27792049,1161949492500,00,0.00,N,2,4400,
|
|
20230220,39500,32700,41700,30450,54225159,2013849105550,00,0.00,N,2,7350,
|
|
20230213,32150,26700,33250,26650,26713229,813496495950,00,0.00,N,2,5700,
|
|
20230206,26450,25550,27400,25300,8240534,218260381000,00,0.00,N,2,900,
|
|
20230130,25550,25300,27350,25200,12932437,339614637150,00,0.00,N,2,600,
|
|
20230125,24950,23200,26000,23150,8540728,211557941850,00,0.00,N,2,1900,
|
|
20230116,23050,25250,25250,22500,4913293,116973547650,00,0.00,N,5,-2100,
|
|
20230109,25150,24800,26200,24650,7145582,181063319050,00,0.00,N,2,550,
|
|
20230102,24600,23400,27000,22800,18781161,472517927450,00,0.00,N,2,700,
|
|
20221226,23900,24400,26000,22750,12960329,315826582350,00,0.00,N,5,-650,
|
|
20221219,24550,24050,28950,24050,26194617,687958344350,00,0.00,N,2,350,
|
|
20221212,24200,27300,28550,24200,9681502,255240207100,00,0.00,N,5,-3600,
|
|
20221205,27800,32650,33000,27500,9513368,288096632300,00,0.00,N,5,-4150,
|
|
20221128,31950,29850,34600,26850,32708562,1005353423150,00,0.00,N,2,1300,
|
|
20221121,30650,31250,34950,30450,16710391,544117161300,00,0.00,N,5,-250,
|
|
20221114,30900,30600,33300,28900,19334023,600294090100,00,0.00,N,5,-900,
|
|
20221107,31800,29150,41500,28300,65472923,2220123741800,00,0.00,N,2,2000,
|
|
20221031,29800,25050,34550,24500,57753878,1676488712650,00,0.00,N,2,5300,
|
|
20221024,24500,19000,25050,18400,32080673,704929055200,00,0.00,N,2,5750,
|
|
20221017,18750,18150,20350,17700,29100268,563512111750,00,0.00,N,2,100,
|
|
20221011,18650,15100,21550,14350,45499913,831942485050,00,0.00,N,2,2850,
|
|
20221004,15800,16750,17900,15800,14354802,238681595500,00,0.00,N,3,0,
|
|
20220926,15800,18750,19300,14900,23477421,410286579150,00,0.00,N,5,-3350,
|
|
20220919,19150,20750,21350,16100,47579569,875522200750,00,0.00,N,5,-1400,
|
|
20220913,20550,17200,21600,15950,41552248,786759684500,00,0.00,N,2,3100,
|
|
20220905,17450,12600,21250,11350,66474314,1064043393650,00,0.00,N,2,5350,
|
|
20220829,12100,10750,13150,10600,13358366,159164529700,00,0.00,N,2,900,
|
|
20220822,11200,9900,11450,9550,12180226,130833745040,00,0.00,N,2,1200,
|
|
20220816,10000,10700,10750,9790,13318935,135686355830,00,0.00,N,5,-1050,
|
|
20220808,11050,8960,11750,8150,92353795,936034279320,00,0.00,N,2,2050,
|
|
20220801,9000,8540,10050,7610,96033019,845983255610,00,0.00,N,2,460,
|
|
20220725,8540,5560,9690,5550,115931811,956284288310,00,0.00,N,2,3020,
|
|
20220718,5520,4965,5750,4940,7141535,39162165495,00,0.00,N,2,575,
|
|
20220711,4945,5230,5330,4810,2445881,12385903305,00,0.00,N,5,-255,
|
|
20220704,5200,4800,5250,4440,5379337,26471070995,00,0.00,N,2,505,
|
|
20220627,4695,5210,5480,4670,13352706,70109915850,00,0.00,N,5,-385,
|
|
20220620,5080,4920,5980,4630,17570098,95431126620,00,0.00,N,2,160,
|
|
20220613,4920,4950,4970,4485,2637963,12526893140,00,0.00,N,5,-150,
|
|
20220607,5070,5200,5440,4980,3977317,20679684875,00,0.00,N,2,10,
|
|
20220530,5060,4570,5130,4570,2951100,14327236745,00,0.00,N,2,505,
|
|
20220523,4555,4540,4665,4480,808104,3696742545,00,0.00,N,2,5,
|
|
20220516,4550,4490,4610,4380,887029,3987855675,00,0.00,N,2,65,
|
|
20220509,4485,4675,4675,4290,1139200,5055947545,00,0.00,N,5,-180,
|
|
20220502,4665,4500,4815,4450,1716111,7993969930,00,0.00,N,2,125,
|
|
20220425,4540,4585,4750,4345,2170212,9925092695,00,0.00,N,5,-135,
|
|
20220418,4675,4575,4745,4470,1676699,7722396835,00,0.00,N,2,65,
|
|
20220411,4610,4725,4780,4550,926036,4295349525,00,0.00,N,5,-115,
|
|
20220404,4725,4620,4960,4560,8113239,39225398215,00,0.00,N,2,120,
|
|
20220328,4605,4630,4830,4555,1695774,7978355070,00,0.00,N,5,-20,
|
|
20220321,4625,4550,4745,4470,1212526,5598571835,00,0.00,N,2,115,
|
|
20220314,4510,4480,4565,4340,627599,2788450665,00,0.00,N,2,5,
|
|
20220307,4505,4550,4575,4340,809308,3600427185,00,0.00,N,5,-60,
|
|
20220228,4565,4545,4655,4465,604215,2765634440,00,0.00,N,2,55,
|
|
20220221,4510,4485,4595,4350,950582,4227661915,00,0.00,N,5,-45,
|
|
20220214,4555,4600,4685,4275,1788964,8022494460,00,0.00,N,5,-145,
|
|
20220207,4700,4730,4885,4565,1642450,7683757850,00,0.00,N,3,0,
|
|
20220203,4700,4715,4765,4600,867861,4066059345,00,0.00,N,2,40,
|
|
20220124,4660,5430,5570,4470,5472659,26915991030,00,0.00,N,5,-770,
|
|
20220117,5430,6050,6240,5370,10365334,61539654520,00,0.00,N,5,-550,
|
|
20220110,5980,4985,6110,4740,10816351,61001983905,00,0.00,N,2,1015,
|
|
20220103,4965,4905,5330,4825,3830783,19426950200,00,0.00,N,2,60,
|
|
20211227,4905,4655,5120,4605,2040207,9879986275,00,0.00,N,2,205,
|
|
20211220,4700,4800,4800,4595,935681,4376508750,00,0.00,N,5,-85,
|
|
20211213,4785,4890,5100,4760,1837443,9036839200,00,0.00,N,5,-60,
|
|
20211206,4845,4740,5020,4690,1138262,5555851885,00,0.00,N,2,70,
|
|
20211129,4775,4835,5000,4490,2147145,10221606190,00,0.00,N,5,-275,
|
|
20211122,5050,5010,5400,4985,3563336,18552543720,00,0.00,N,2,10,
|
|
20211115,5040,5090,5330,4875,3224699,16421639745,00,0.00,N,3,0,
|
|
20211108,5040,5060,5280,4935,1711624,8672424315,00,0.00,N,5,-10,
|
|
20211101,5050,5000,5480,4915,3913641,20540633670,00,0.00,N,3,0,
|
|
20211025,5050,5340,5570,4985,2892153,15383582070,00,0.00,N,5,-270,
|
|
20211018,5320,5070,5770,5000,9524984,51725615530,00,0.00,N,2,260,
|
|
20211012,5060,4875,5130,4810,885535,4376165830,00,0.00,N,2,200,
|
|
20211005,4860,4990,5150,4755,1947275,9524632820,00,0.00,N,5,-240,
|
|
20210927,5100,5100,5590,4800,4982883,26011568705,00,0.00,N,2,10,
|
|
20210923,5090,4875,5530,4850,4343278,22773678295,00,0.00,N,2,150,
|
|
20210913,4940,4855,5070,4830,2363332,11707666805,00,0.00,N,2,95,
|
|
20210906,4845,5680,5760,4780,6149480,32436737625,00,0.00,N,5,-885,
|
|
20210830,5730,4970,6130,4965,26287696,149628035930,00,0.00,N,2,765,
|
|
20210823,4965,4560,4995,4490,929673,4461064910,00,0.00,N,2,405,
|
|
20210817,4560,5330,5330,4530,1441611,7158533310,00,0.00,N,5,-770,
|
|
20210809,5330,5130,5460,4990,3587296,18962763190,00,0.00,N,2,170,
|
|
20210802,5160,5070,5240,4925,1070678,5389460815,00,0.00,N,2,90,
|
|
20210726,5070,5790,5830,5020,2339155,12435144350,00,0.00,N,5,-750,
|
|
20210719,5820,5310,6070,5310,14285477,82405480150,00,0.00,N,2,440,
|
|
20210712,5380,5200,5540,5110,1674559,9032649930,00,0.00,N,2,210,
|