189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,31100,33100,33100,30500,264374,8295770350,00,0.00,N,5,-2600,
|
|
20250131,33700,34550,34600,33450,18286,617125750,00,0.00,N,5,-200,
|
|
20250120,33900,36350,38200,33750,242211,8666220000,00,0.00,N,5,-2450,
|
|
20250113,36350,36750,38100,36050,153951,5681028000,00,0.00,N,5,-400,
|
|
20250106,36750,36450,39500,36000,185598,6950698550,00,0.00,N,2,300,
|
|
20241230,36450,33000,37700,32400,173030,6149512050,00,0.00,N,2,3050,
|
|
20241223,33400,34550,36400,33100,123307,4259417600,00,0.00,N,5,-1150,
|
|
20241216,34550,40200,41200,34000,233510,8806282850,00,0.00,N,5,-5300,
|
|
20241209,39850,38000,40700,35150,266110,10113602450,00,0.00,N,2,1150,
|
|
20241202,38700,37000,48250,35400,597919,25052045650,00,0.00,N,2,1750,
|
|
20241125,36950,39950,42200,36850,194687,7685370300,00,0.00,N,5,-2500,
|
|
20241118,39450,36600,40400,36100,252536,9790564950,00,0.00,N,2,2250,
|
|
20241111,37200,48350,49000,35050,391350,15937530400,00,0.00,N,5,-10150,
|
|
20241104,47350,49250,51600,44400,270300,13004528450,00,0.00,N,5,-1750,
|
|
20241028,49100,50200,53500,48700,275553,14130883300,00,0.00,N,5,-50,
|
|
20241021,49150,50300,52100,48000,245994,12240509300,00,0.00,N,5,-1250,
|
|
20241014,50400,55100,56500,49800,379427,20099895250,00,0.00,N,5,-6300,
|
|
20241007,56700,50600,61200,50600,1058375,59995012650,00,0.00,N,2,7050,
|
|
20240930,49650,54600,54600,49300,278946,14274931550,00,0.00,N,5,-4350,
|
|
20240923,54000,46150,55000,45250,364072,18575445550,00,0.00,N,2,8500,
|
|
20240919,45500,46700,48350,45200,89364,4162731400,00,0.00,N,5,-250,
|
|
20240909,45750,40550,46350,40000,226049,9823799100,00,0.00,N,2,3050,
|
|
20240902,42700,46700,52600,42350,394177,19061960650,00,0.00,N,5,-4200,
|
|
20240826,46900,46250,47650,43600,213759,9759417700,00,0.00,N,2,650,
|
|
20240819,46250,47000,48600,45350,167646,7837024000,00,0.00,N,5,-750,
|
|
20240812,47000,46100,49400,45100,131051,6124980850,00,0.00,N,2,900,
|
|
20240805,46100,48100,49000,39600,386810,17459802000,00,0.00,N,5,-3250,
|
|
20240729,49350,53600,54100,49000,378892,19566122250,00,0.00,N,5,-5250,
|
|
20240722,54600,66500,66500,54300,334238,19566888500,00,0.00,N,5,-11300,
|
|
20240715,65900,70400,70500,62000,352288,22975298300,00,0.00,N,5,-3900,
|
|
20240708,69800,73000,74000,69600,263129,18811591200,00,0.00,N,5,-3800,
|
|
20240701,73600,72100,77900,70500,367349,27170038400,00,0.00,N,2,1000,
|
|
20240624,72600,78800,79600,72100,340328,25418353800,00,0.00,N,5,-7200,
|
|
20240617,79800,85100,88700,78200,647229,53244385100,00,0.00,N,5,-6100,
|
|
20240610,85900,87300,96900,84800,785058,71941672200,00,0.00,N,5,-2300,
|
|
20240603,88200,85000,89000,80600,370781,31594663900,00,0.00,N,2,4800,
|
|
20240527,83400,72700,86300,69300,932071,74367088700,00,0.00,N,2,10700,
|
|
20240520,72700,76900,79500,66000,609862,43717196300,00,0.00,N,5,-3600,
|
|
20240513,76300,77500,79100,75500,129764,10019693100,00,0.00,N,5,-1000,
|
|
20240507,77300,79900,80600,77100,159248,12573164600,00,0.00,N,5,-2200,
|
|
20240429,79500,77100,80200,75900,171674,13454750300,00,0.00,N,2,3600,
|
|
20240422,75900,78600,80500,74600,289190,22359975400,00,0.00,N,5,-1500,
|
|
20240415,77400,76100,82900,73300,663694,52051669100,00,0.00,N,2,3400,
|
|
20240408,74000,76400,81700,73800,336756,25958008300,00,0.00,N,5,-7000,
|
|
20240401,81000,82300,85500,80600,259557,21421467700,00,0.00,N,5,-1500,
|
|
20240325,82500,91900,98000,82100,512480,45317028600,00,0.00,N,5,-9700,
|
|
20240318,92200,91100,93600,90300,187142,17220444500,00,0.00,N,2,1100,
|
|
20240311,91100,90900,96700,89200,282415,26055054800,00,0.00,N,5,-1400,
|
|
20240304,92500,99100,99500,92200,342369,32572073000,00,0.00,N,5,-6400,
|
|
20240226,98900,101000,102700,95100,255212,25143344100,00,0.00,N,5,-3000,
|
|
20240219,101900,100000,116400,97700,908056,98703341200,00,0.00,N,2,2400,
|
|
20240213,99500,87400,102400,84000,384182,35752727200,00,0.00,N,2,14000,
|
|
20240205,85500,87700,89400,80200,345916,29141032600,00,0.00,N,5,-2000,
|
|
20240129,87500,89100,90600,84800,239029,20952195300,00,0.00,N,5,-1400,
|
|
20240122,88900,99500,99500,85800,286489,26122573100,00,0.00,N,5,-7100,
|
|
20240115,96000,100000,102300,92800,265727,25933895100,00,0.00,N,5,-5000,
|
|
20240108,101000,103600,112300,98500,378028,39484274300,00,0.00,N,5,-3000,
|
|
20240102,104000,106400,106500,98700,221883,22656555700,00,0.00,N,5,-2400,
|
|
20231226,106400,105000,109000,99700,213320,22170192700,00,0.00,N,5,-100,
|
|
20231218,106500,119000,119000,106200,415524,46751198300,00,0.00,N,5,-10600,
|
|
20231211,117100,118300,123400,112500,583431,69255091800,00,0.00,N,5,-1100,
|
|
20231204,118200,121400,129000,115000,314318,37843275700,00,0.00,N,5,-4900,
|
|
20231127,123100,125900,130900,117800,300949,37301709700,00,0.00,N,5,-3200,
|
|
20231120,126300,111500,128400,111400,303367,36267328800,00,0.00,N,2,13200,
|
|
20231113,113100,128800,130500,110200,419713,50186354300,00,0.00,N,5,-16100,
|
|
20231106,129200,128500,136500,120000,471573,60899281600,00,0.00,N,2,4600,
|
|
20231030,124600,128300,136100,117100,478349,60254245500,00,0.00,N,5,-4600,
|
|
20231023,129200,132600,133500,110800,921480,112964067500,00,0.00,N,5,-4300,
|
|
20231016,133500,148200,158900,130700,1030284,151081628000,00,0.00,N,5,-18400,
|
|
20231010,151900,118000,156000,113000,1514159,212600478700,00,0.00,N,2,34700,
|
|
20231004,117200,102000,119300,100600,508206,56863274200,00,0.00,N,2,15200,
|
|
20230925,102000,101000,102300,96300,102287,10225021400,00,0.00,N,3,0,
|
|
20230918,102000,99300,103000,97200,169182,16952360100,00,0.00,N,2,1600,
|
|
20230911,100400,100500,102000,94600,517164,51216393300,00,0.00,N,5,-100,
|
|
20230904,100500,99200,107800,97000,393101,40165529800,00,0.00,N,2,300,
|
|
20230828,100200,102900,103700,95600,262224,26101487400,00,0.00,N,5,-900,
|
|
20230821,101100,98100,109000,98100,321016,33312997500,00,0.00,N,2,3900,
|
|
20230814,97200,98900,101800,91400,320928,31189759900,00,0.00,N,5,-4800,
|
|
20230807,102000,105100,110800,97000,453849,45841981000,00,0.00,N,5,-3900,
|
|
20230731,105900,109700,115100,103800,592758,65135175700,00,0.00,N,5,-3500,
|
|
20230724,109400,124600,139500,99500,1711745,209138502700,00,0.00,N,5,-15200,
|
|
20230717,124600,121000,134000,115900,915777,113156472300,00,0.00,N,2,1300,
|
|
20230710,123300,106800,130100,102500,1622918,190322966200,00,0.00,N,2,16500,
|
|
20230703,106800,95600,109600,94800,772028,80430072800,00,0.00,N,2,12100,
|
|
20230626,94700,107100,107200,94000,624621,62212467300,00,0.00,N,5,-12400,
|
|
20230619,107100,114100,117600,106100,746731,83402883300,00,0.00,N,5,-8500,
|
|
20230612,115600,89500,140100,89500,4288212,494657702600,00,0.00,N,2,26400,
|
|
20230605,89200,87000,89800,85000,542975,47449926300,00,0.00,N,2,2900,
|
|
20230530,86300,79700,87500,75500,822559,67554403100,00,0.00,N,2,6700,
|
|
20230522,79600,71100,83000,69900,924284,72996900000,00,0.00,N,2,7500,
|
|
20230515,72100,71400,77800,66300,789245,56705482900,00,0.00,N,2,400,
|
|
20230508,71700,72500,78800,65900,1287924,93691558600,00,0.00,N,2,100,
|
|
20230502,71600,73500,76600,69400,409955,29969662800,00,0.00,N,5,-2000,
|
|
20230424,73600,80000,82700,70800,1246947,95207213000,00,0.00,N,5,-9600,
|
|
20230417,83200,97200,100200,81200,1966306,179313598600,00,0.00,N,5,-13400,
|
|
20230410,96600,73100,97700,71100,5135932,438967378800,00,0.00,N,2,25000,
|
|
20230403,71600,72100,74700,66700,1347107,94779025200,00,0.00,N,5,-500,
|
|
20230327,72100,69000,79300,67500,1441497,104942211300,00,0.00,N,2,4600,
|
|
20230320,67500,57900,75900,57400,4462433,303003807700,00,0.00,N,2,7200,
|
|
20230313,60300,40150,63100,39400,10120423,530192049600,00,0.00,N,2,21150,
|
|
20230306,39150,41350,42400,36950,1399407,55938712150,00,0.00,N,5,-750,
|
|
20230227,39900,39500,40750,38500,810606,32122542700,00,0.00,N,2,400,
|
|
20230220,39500,42800,42800,38100,1443745,58456341850,00,0.00,N,5,-3300,
|
|
20230213,42800,41700,45900,41100,2155437,93601016850,00,0.00,N,2,850,
|
|
20230206,41950,39150,44800,38200,4448175,189061006000,00,0.00,N,2,2650,
|
|
20230130,39300,39350,41400,35400,4947637,191192975250,00,0.00,N,2,100,
|
|
20230125,39200,38050,41600,37400,1590343,62931735750,00,0.00,N,2,1200,
|
|
20230116,38000,39950,40750,35200,1907785,71416746400,00,0.00,N,5,-1650,
|
|
20230109,39650,38600,42000,38500,2021898,81714969800,00,0.00,N,2,1050,
|
|
20230102,38600,41650,42850,37900,2862786,116533119400,00,0.00,N,5,-2800,
|
|
20221226,41400,39650,42750,36500,8603483,339744977250,00,0.00,N,2,1400,
|
|
20221219,40000,36000,44450,31300,7747455,298405880250,00,0.00,N,2,3550,
|
|
20221212,36450,33000,37000,32650,1320554,46104315150,00,0.00,N,2,3600,
|
|
20221205,32850,31100,33150,30800,454082,14606835450,00,0.00,N,2,1450,
|
|
20221128,31400,31800,33700,30800,556898,17753530700,00,0.00,N,5,-350,
|
|
20221121,31750,31200,32200,30150,358355,11125146350,00,0.00,N,2,350,
|
|
20221114,31400,32850,33450,31200,703825,22830469600,00,0.00,N,5,-1350,
|
|
20221107,32750,32500,33600,30750,1069182,34389896200,00,0.00,N,2,500,
|
|
20221031,32250,28000,35600,27500,2578228,81326479850,00,0.00,N,2,4800,
|
|
20221024,27450,28100,28550,25900,822067,22201464950,00,0.00,N,5,-350,
|
|
20221017,27800,25350,31400,25100,3163761,92360358550,00,0.00,N,2,2700,
|
|
20221011,25100,25650,28700,24900,733222,19407527200,00,0.00,N,5,-1250,
|
|
20221004,26350,23100,26900,22500,504554,12823172300,00,0.00,N,2,4050,
|
|
20220926,22300,24450,25200,20700,503300,11221725600,00,0.00,N,5,-2250,
|
|
20220919,24550,24150,25150,23150,533901,12964095250,00,0.00,N,2,400,
|
|
20220913,24150,29700,30000,23900,1148936,29531115000,00,0.00,N,5,-5300,
|
|
20220905,29450,28250,30550,27500,1109742,32590119850,00,0.00,N,2,1200,
|
|
20220829,28250,25600,28700,25200,1024767,28019991600,00,0.00,N,2,1700,
|
|
20220822,26550,24800,28500,24000,1709853,45852316050,00,0.00,N,2,1650,
|
|
20220816,24900,25400,26700,23500,621587,15694081850,00,0.00,N,5,-250,
|
|
20220808,25150,19450,26500,19300,3193386,73780738650,00,0.00,N,2,5700,
|
|
20220801,19450,20000,20850,18850,421544,8326860250,00,0.00,N,5,-500,
|
|
20220725,19950,18550,22900,17850,2359709,50335660100,00,0.00,N,2,1400,
|
|
20220718,18550,17050,19250,16900,163297,2951041950,00,0.00,N,2,1600,
|
|
20220711,16950,17050,17200,16150,133311,2211743200,00,0.00,N,2,50,
|
|
20220704,16900,17800,17800,15900,172756,2897967300,00,0.00,N,2,150,
|
|
20220627,16750,17900,18500,16300,209240,3639743500,00,0.00,N,2,100,
|
|
20220620,16650,18900,19500,15800,406247,6960828250,00,0.00,N,5,-2400,
|
|
20220613,19050,22300,22350,18300,401201,7938335050,00,0.00,N,5,-3800,
|
|
20220607,22850,23400,23500,22150,164587,3744337750,00,0.00,N,5,-350,
|
|
20220530,23200,23500,23950,23150,133695,3122034550,00,0.00,N,5,-100,
|
|
20220523,23300,23500,24700,22850,394885,9363978850,00,0.00,N,5,-300,
|
|
20220516,23600,24500,27700,22750,1305962,33416522400,00,0.00,N,5,-100,
|
|
20220509,23700,25000,25600,21950,578213,13803338500,00,0.00,N,5,-1600,
|
|
20220502,25300,25200,26250,25000,277995,7084121650,00,0.00,N,5,-100,
|
|
20220425,25400,26400,27150,25000,391068,10160689500,00,0.00,N,5,-1100,
|
|
20220418,26500,25950,27500,25400,928391,24642973400,00,0.00,N,2,650,
|
|
20220411,25850,25950,26450,25150,252743,6497530400,00,0.00,N,3,0,
|
|
20220404,25850,25950,26600,25500,346755,9003925350,00,0.00,N,5,-150,
|
|
20220328,26000,26200,29900,25750,4278921,120637359600,00,0.00,N,5,-100,
|
|
20220321,26100,26200,27000,26000,540245,14249893600,00,0.00,N,3,0,
|
|
20220314,26100,26750,26800,25000,704676,18169088550,00,0.00,N,5,-650,
|
|
20220307,26750,29750,30100,26500,1165867,32868001900,00,0.00,N,5,-2300,
|
|
20220228,29050,27350,30600,27100,2235115,64984391200,00,0.00,N,2,1200,
|
|
20220221,27850,28150,29750,27450,2778753,79188845650,00,0.00,N,2,350,
|
|
20220214,27500,29500,30950,26000,3692013,107126318500,00,0.00,N,5,-1500,
|
|
20220207,29000,26000,29500,25300,2380296,66298143050,00,0.00,N,2,3350,
|
|
20220203,25650,25600,26000,25000,246398,6262182750,00,0.00,N,2,500,
|
|
20220124,25150,27700,28700,23300,1332070,35805840650,00,0.00,N,5,-3050,
|
|
20220117,28200,29200,31250,26850,1733688,50609779150,00,0.00,N,5,-950,
|
|
20220110,29150,27500,30400,25400,2726087,77529093150,00,0.00,N,2,1650,
|
|
20220103,27500,27250,31100,26900,2509547,72378197600,00,0.00,N,2,500,
|
|
20211227,27000,27100,27300,25750,506583,13365819500,00,0.00,N,5,-150,
|
|
20211220,27150,26750,28700,24750,985478,26434870200,00,0.00,N,2,50,
|
|
20211213,27100,28200,28550,26500,622255,16940085850,00,0.00,N,5,-1000,
|
|
20211206,28100,27350,29800,26200,1220271,34207281600,00,0.00,N,2,700,
|
|
20211129,27400,30100,31850,26950,2048730,59675835200,00,0.00,N,5,-5200,
|
|
20211122,32600,30200,38700,28550,9824126,340370637400,00,0.00,N,2,2100,
|
|
20211115,30500,30550,32650,27000,6253277,188558966450,00,0.00,N,2,250,
|
|
20211108,30250,23900,30250,22750,3748589,103002307150,00,0.00,N,2,6450,
|
|
20211101,23800,26550,26550,23250,920530,22437990500,00,0.00,N,5,-2750,
|
|
20211025,26550,27450,28300,26050,872716,23521981850,00,0.00,N,5,-1300,
|
|
20211018,27850,33050,33100,27550,1464022,44517855750,00,0.00,N,5,-4300,
|
|
20211012,32150,29150,34350,27550,3980906,126454399700,00,0.00,N,2,4900,
|
|
20211005,27250,27750,30700,25750,2755100,79316319500,00,0.00,N,5,-500,
|
|
20210927,27750,33800,35500,27700,2909703,92743739900,00,0.00,N,5,-5600,
|
|
20210923,33350,33000,34450,32300,744887,24680931050,00,0.00,N,2,850,
|
|
20210913,32500,35550,35900,31000,3942490,132167307100,00,0.00,N,5,-3250,
|
|
20210906,35750,26200,45600,26150,22814214,835283626400,00,0.00,N,2,9600,
|
|
20210830,26150,25400,29600,23150,11732136,313128785600,00,0.00,N,2,1850,
|
|
20210823,24300,18100,26750,17400,21448978,487385008900,00,0.00,N,2,6650,
|
|
20210817,17650,15600,19500,14600,11654358,208012601950,00,0.00,N,2,1800,
|
|
20210809,15850,15200,16750,15050,2890053,45873538150,00,0.00,N,2,600,
|
|
20210802,15250,15250,15450,14200,1194152,17699036750,00,0.00,N,2,50,
|
|
20210726,15200,14500,16850,14150,2884001,44687873900,00,0.00,N,2,700,
|
|
20210719,14500,16350,16450,14100,2696250,40446120950,00,0.00,N,5,-1950,
|
|
20210712,16450,13100,17750,12500,11880836,186752139250,00,0.00,N,2,3500,
|