189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,51700,52500,52900,50600,3144936,163367837700,00,0.00,N,5,-1600,
|
|
20250131,53300,53900,54100,52800,526308,28089598800,00,0.00,N,5,-100,
|
|
20250120,53400,54100,55700,52300,2914599,156334434800,00,0.00,N,5,-400,
|
|
20250113,53800,52400,54600,52000,2816463,149225397100,00,0.00,N,2,1100,
|
|
20250106,52700,56300,56700,52600,3240905,175837547300,00,0.00,N,5,-3300,
|
|
20241230,56000,54300,56600,54100,1299286,72452805400,00,0.00,N,2,1600,
|
|
20241223,54400,54700,57400,53800,1616928,89805943100,00,0.00,N,2,300,
|
|
20241216,54100,57000,57100,52400,1908878,104214346700,00,0.00,N,5,-1300,
|
|
20241209,55400,53000,56500,50900,3967257,213558365200,00,0.00,N,2,200,
|
|
20241202,55200,58900,61500,54100,3488642,203932224200,00,0.00,N,5,-3200,
|
|
20241125,58400,64800,64900,58100,4217881,255497371400,00,0.00,N,5,-5800,
|
|
20241118,64200,65300,67100,62100,3835091,247214177200,00,0.00,N,5,-1700,
|
|
20241111,65900,64000,70600,63700,8939554,601436184300,00,0.00,N,2,2900,
|
|
20241104,63000,57700,64000,55800,6011941,363925063600,00,0.00,N,2,5400,
|
|
20241028,57600,56800,60500,54900,6925351,404979121400,00,0.00,N,2,400,
|
|
20241021,57200,53800,58000,52800,4025618,227401175600,00,0.00,N,2,3600,
|
|
20241014,53600,52900,54000,51400,1913201,100657455100,00,0.00,N,2,800,
|
|
20241007,52800,52000,54300,51300,2120917,112853095200,00,0.00,N,2,700,
|
|
20240930,52100,53200,53300,51200,1259743,65826485100,00,0.00,N,5,-900,
|
|
20240923,53000,52800,55200,52300,2243816,119989176300,00,0.00,N,2,400,
|
|
20240919,52600,53600,54200,52500,1072560,57136140800,00,0.00,N,5,-400,
|
|
20240909,53000,50000,53100,49700,2182085,112178219900,00,0.00,N,2,2000,
|
|
20240902,51000,54700,55000,50500,1896728,100178613800,00,0.00,N,5,-3300,
|
|
20240826,54300,56400,56400,53200,2174405,118559090300,00,0.00,N,5,-1500,
|
|
20240819,55800,57200,59000,54800,3518401,199333159700,00,0.00,N,5,-1600,
|
|
20240812,57400,54100,59200,53500,4992743,285748678200,00,0.00,N,2,3700,
|
|
20240805,53700,53900,55000,48000,4938331,258499818750,00,0.00,N,5,-1500,
|
|
20240729,55200,51800,57900,50900,12257030,683034276200,00,0.00,N,2,4100,
|
|
20240722,51100,49150,51700,48300,2713064,135747750950,00,0.00,N,2,2000,
|
|
20240715,49100,49350,50500,48700,2881829,142706832050,00,0.00,N,2,50,
|
|
20240708,49050,49500,50700,48750,2069439,102705594200,00,0.00,N,5,-350,
|
|
20240701,49400,52900,52900,48650,4248334,211556559800,00,0.00,N,5,-3600,
|
|
20240624,53000,52600,54900,51200,2950039,155845864900,00,0.00,N,2,1200,
|
|
20240617,51800,51500,54400,51000,2685369,141736066600,00,0.00,N,2,300,
|
|
20240610,51500,51000,52400,50600,1795660,92610040800,00,0.00,N,2,200,
|
|
20240603,51300,52400,53700,50700,1891173,98237531900,00,0.00,N,5,-500,
|
|
20240527,51800,54500,59500,51800,7206072,404796097500,00,0.00,N,5,-2100,
|
|
20240520,53900,54300,55500,52400,2066204,112008572000,00,0.00,N,5,-400,
|
|
20240513,54300,53800,55700,53300,2306068,126232690000,00,0.00,N,2,800,
|
|
20240507,53500,53300,54000,52100,1579198,84175065500,00,0.00,N,2,300,
|
|
20240429,53200,52900,54600,51500,3281523,175340743900,00,0.00,N,2,400,
|
|
20240422,52800,49600,53300,49250,2932319,151454983200,00,0.00,N,2,3600,
|
|
20240415,49200,48550,51100,48050,2539129,125266222500,00,0.00,N,2,600,
|
|
20240408,48600,49950,50200,48500,1692820,83317662200,00,0.00,N,5,-1350,
|
|
20240401,49950,52200,52500,49800,2760705,140688107350,00,0.00,N,5,-1550,
|
|
20240325,51500,50600,52200,50000,2877746,146397563100,00,0.00,N,2,1200,
|
|
20240318,50300,51400,51800,49400,3208175,161192592800,00,0.00,N,5,-800,
|
|
20240311,51100,53300,55400,50500,3226095,169664008000,00,0.00,N,5,-2200,
|
|
20240304,53300,51600,54000,50300,2779135,145170810800,00,0.00,N,2,2000,
|
|
20240226,51300,53900,54100,50800,2430001,127840707100,00,0.00,N,5,-2200,
|
|
20240219,53500,51100,54500,50900,2789265,148733194400,00,0.00,N,2,2200,
|
|
20240213,51300,49900,52900,49650,2298179,118241237050,00,0.00,N,2,2200,
|
|
20240205,49100,48400,49600,48000,1731407,84739751600,00,0.00,N,2,750,
|
|
20240129,48350,53800,54400,47800,3905093,196862983900,00,0.00,N,5,-5350,
|
|
20240122,53700,55900,56000,53400,1855498,101269483700,00,0.00,N,5,-1700,
|
|
20240115,55400,55000,55600,52300,2768456,150195209000,00,0.00,N,2,900,
|
|
20240108,54500,54900,56000,53100,3089575,168618888600,00,0.00,N,2,200,
|
|
20240102,54300,49900,56400,49800,4753627,255690030600,00,0.00,N,2,4300,
|
|
20231226,50000,49900,50300,48800,1003812,49823133800,00,0.00,N,2,550,
|
|
20231218,49450,47800,50200,47700,1921371,94002125800,00,0.00,N,2,1700,
|
|
20231211,47750,47600,48200,46650,2162910,102584309800,00,0.00,N,2,700,
|
|
20231204,47050,48200,48750,46750,1782857,84893928600,00,0.00,N,5,-850,
|
|
20231127,47900,46900,48500,45850,2583722,121622459800,00,0.00,N,2,1250,
|
|
20231120,46650,46150,47050,45800,1284056,59727786100,00,0.00,N,2,650,
|
|
20231113,46000,46350,46950,45550,1669771,76978515300,00,0.00,N,5,-300,
|
|
20231106,46300,49900,49950,45550,3400717,161288500600,00,0.00,N,5,-2000,
|
|
20231030,48300,47700,49650,43600,3909152,182280169300,00,0.00,N,2,750,
|
|
20231023,47550,47500,49700,47250,2430930,117728932445,00,0.00,N,5,-200,
|
|
20231016,47750,52000,53000,47700,2728177,137952890800,00,0.00,N,5,-3650,
|
|
20231010,51400,49900,52000,48950,2572278,129518549100,00,0.00,N,2,3500,
|
|
20231004,47900,48750,48800,46900,1276353,60817744600,00,0.00,N,5,-900,
|
|
20230925,48800,48950,49650,46800,1263802,61367484507,00,0.00,N,5,-400,
|
|
20230918,49200,50300,51000,48100,2022726,99995781900,00,0.00,N,5,-1400,
|
|
20230911,50600,50500,51300,49000,1962218,98488315950,00,0.00,N,2,300,
|
|
20230904,50300,50600,51400,49200,1795308,90261450450,00,0.00,N,5,-200,
|
|
20230828,50500,49100,52100,48800,2153140,108159542500,00,0.00,N,2,2000,
|
|
20230821,48500,46900,48950,46800,1664649,80113877350,00,0.00,N,2,1550,
|
|
20230814,46950,49300,49500,46100,1859061,88070634850,00,0.00,N,5,-2350,
|
|
20230807,49300,49300,49900,46600,3151632,151782042900,00,0.00,N,2,50,
|
|
20230731,49250,48200,51200,48050,2843251,140504328354,00,0.00,N,2,1050,
|
|
20230724,48200,52200,52500,47350,4565237,228118528728,00,0.00,N,5,-4000,
|
|
20230717,52200,53400,53500,51300,2752258,144445393700,00,0.00,N,5,-1700,
|
|
20230710,53900,54500,55900,52800,3381085,184464817900,00,0.00,N,5,-100,
|
|
20230703,54000,53500,55300,52100,3227059,174060096300,00,0.00,N,2,700,
|
|
20230626,53300,54200,54400,51800,2998144,158525572800,00,0.00,N,5,-1200,
|
|
20230619,54500,53900,58000,53400,6424530,359090635500,00,0.00,N,2,500,
|
|
20230612,54000,53200,54200,51900,2829650,150670339700,00,0.00,N,2,1100,
|
|
20230605,52900,54300,54500,52800,2447497,131016019000,00,0.00,N,5,-900,
|
|
20230530,53800,51600,54000,50600,2609677,136361230700,00,0.00,N,2,2600,
|
|
20230522,51200,54200,54600,51100,3621195,192119124400,00,0.00,N,5,-2600,
|
|
20230515,53800,50100,54000,49800,2984877,155085353650,00,0.00,N,2,1800,
|
|
20230508,52000,54700,56200,50100,6508166,341237287500,00,0.00,N,5,-1100,
|
|
20230502,53100,54800,55900,52800,2311306,125345470700,00,0.00,N,5,-1700,
|
|
20230424,54800,58100,61000,53800,9756519,559682326700,00,0.00,N,5,-2700,
|
|
20230417,57500,51400,60600,51200,10233947,577461623000,00,0.00,N,2,6400,
|
|
20230410,51100,50600,52200,49550,4033795,205639852000,00,0.00,N,2,700,
|
|
20230403,50400,47550,51200,47500,6178573,306504524200,00,0.00,N,2,3000,
|
|
20230327,47400,43850,47950,43250,4919244,226817644600,00,0.00,N,2,3600,
|
|
20230320,43800,42750,45100,42650,3827397,168420390950,00,0.00,N,2,1200,
|
|
20230313,42600,42200,43300,41500,3398849,143973911700,00,0.00,N,5,-300,
|
|
20230306,42900,45200,45800,42550,3741515,165677740900,00,0.00,N,5,-2200,
|
|
20230227,45100,46850,46850,44650,3701293,167608265150,00,0.00,N,5,-1400,
|
|
20230220,46500,45950,47950,45300,4373427,202689850500,00,0.00,N,2,550,
|
|
20230213,45950,49300,50300,45550,7303939,348751595100,00,0.00,N,5,-3400,
|
|
20230206,49350,48300,49850,47000,5733898,278170611750,00,0.00,N,2,900,
|
|
20230130,48450,48250,49300,47450,4766453,229904208850,00,0.00,N,2,300,
|
|
20230125,48150,47850,48700,46900,2452547,117059188950,00,0.00,N,2,750,
|
|
20230116,47400,49800,49800,45850,6984451,331433377350,00,0.00,N,5,-2300,
|
|
20230109,49700,44350,49750,44200,6772014,317061928700,00,0.00,N,2,5550,
|
|
20230102,44150,51500,52100,43200,6408387,296071006500,00,0.00,N,5,-6750,
|
|
20221226,50900,48500,51700,48350,4185179,211046167150,00,0.00,N,2,2400,
|
|
20221219,48500,47350,50500,46900,4404497,217060724700,00,0.00,N,2,1200,
|
|
20221212,47300,45800,49100,45400,4375736,209404928250,00,0.00,N,2,1400,
|
|
20221205,45900,47450,47900,45100,2804028,130008079150,00,0.00,N,5,-1100,
|
|
20221128,47000,46200,49700,44700,6417024,304477182000,00,0.00,N,2,1500,
|
|
20221121,45500,46250,47100,45050,3532410,163294097750,00,0.00,N,5,-350,
|
|
20221114,45850,48300,48350,44200,5079114,233225648900,00,0.00,N,5,-2450,
|
|
20221107,48300,50300,50300,47100,4585659,220794690100,00,0.00,N,5,-1350,
|
|
20221031,49650,46000,50800,45400,5728464,277700813500,00,0.00,N,2,4450,
|
|
20221024,45200,42850,45700,42850,3381553,149216492900,00,0.00,N,2,3100,
|
|
20221017,42100,41450,44000,40350,5916435,250460770550,00,0.00,N,5,-100,
|
|
20221011,42200,45700,46750,40000,9371685,398854005850,00,0.00,N,5,-4450,
|
|
20221004,46650,49400,52600,46500,5956727,294763696900,00,0.00,N,5,-1800,
|
|
20220926,48450,49250,51000,46000,11261900,545001575700,00,0.00,N,5,-1050,
|
|
20220919,49500,52000,52700,48700,9260222,469767849050,00,0.00,N,5,-800,
|
|
20220913,50300,55700,56200,50200,10913574,571520323800,00,0.00,N,5,-5200,
|
|
20220905,55500,60500,63900,54100,14550765,840086116358,00,0.00,N,5,-5100,
|
|
20220829,60600,57900,63100,57800,9762464,592733184500,00,0.00,N,2,1200,
|
|
20220822,59400,55700,59700,55300,7170127,416782659400,00,0.00,N,2,3100,
|
|
20220816,56300,56100,58100,53700,4776167,267720472300,00,0.00,N,2,800,
|
|
20220808,55500,57400,61400,54600,11777894,683269534800,00,0.00,N,5,-1700,
|
|
20220801,57200,57200,59700,56100,6906348,400389591500,00,0.00,N,2,200,
|
|
20220725,57000,51900,57800,51400,9468363,518089974600,00,0.00,N,2,6200,
|
|
20220718,50800,49450,53000,48200,8021584,403910555800,00,0.00,N,2,2300,
|
|
20220711,48500,49950,50300,46800,4342511,209541934800,00,0.00,N,5,-950,
|
|
20220704,49450,57300,57600,47600,8460991,429861952500,00,0.00,N,5,-7350,
|
|
20220627,56800,51600,58000,50900,6645283,365191478600,00,0.00,N,2,6000,
|
|
20220620,50800,55700,56300,49950,8191135,431242619450,00,0.00,N,5,-3500,
|
|
20220613,54300,59100,60000,52500,9177296,511305111700,00,0.00,N,5,-3800,
|
|
20220607,58100,53300,59000,53200,7423809,422720209500,00,0.00,N,2,5800,
|
|
20220530,52300,51800,53800,50900,3678374,191488604100,00,0.00,N,2,1000,
|
|
20220523,51300,48250,51700,48000,6000117,300003562650,00,0.00,N,2,4000,
|
|
20220516,47300,48050,48150,46200,3144747,148796077000,00,0.00,N,3,0,
|
|
20220509,47300,48600,49950,45500,6541339,311097252800,00,0.00,N,5,-1200,
|
|
20220502,48500,44500,48950,44450,7669561,361798399350,00,0.00,N,2,4650,
|
|
20220425,43850,42550,44600,42200,3084219,134467479300,00,0.00,N,2,500,
|
|
20220418,43350,44500,45250,42600,4082835,179720931050,00,0.00,N,5,-800,
|
|
20220411,44150,41800,44850,40300,4408746,188440887900,00,0.00,N,2,2400,
|
|
20220404,41750,42000,43500,40850,4144400,174024667550,00,0.00,N,5,-100,
|
|
20220328,41850,43400,45450,40750,9227433,397243152150,00,0.00,N,5,-1550,
|
|
20220321,43400,40200,44000,39750,8125805,344910589300,00,0.00,N,2,3500,
|
|
20220314,39900,39000,40600,36500,6934881,267419390050,00,0.00,N,2,1500,
|
|
20220307,38400,38900,39250,35800,5847575,220128362500,00,0.00,N,5,-200,
|
|
20220228,38600,34950,39400,34700,7325434,275594087250,00,0.00,N,2,4250,
|
|
20220221,34350,34350,34900,32800,3478847,117215539450,00,0.00,N,5,-600,
|
|
20220214,34950,34500,36150,34050,4104507,143666771650,00,0.00,N,5,-500,
|
|
20220207,35450,36100,37800,35250,4633729,170240317500,00,0.00,N,5,-650,
|
|
20220203,36100,36050,36450,34050,2173216,76214937700,00,0.00,N,2,500,
|
|
20220124,35600,36950,37350,33400,6238370,218754913200,00,0.00,N,5,-1500,
|
|
20220117,37100,35950,37750,34450,7382543,268709966750,00,0.00,N,2,1350,
|
|
20220110,35750,33900,35800,33500,5316871,184323310850,00,0.00,N,2,1950,
|
|
20220103,33800,32450,34050,31750,3484580,114804985150,00,0.00,N,2,1350,
|
|
20211227,32450,31950,32750,31500,2175591,70129791200,00,0.00,N,2,700,
|
|
20211220,31750,29850,32300,29700,2447012,76027498750,00,0.00,N,2,1750,
|
|
20211213,30000,29450,30350,29050,1603730,47547365300,00,0.00,N,2,550,
|
|
20211206,29450,28400,30050,27950,1666555,48584471750,00,0.00,N,2,750,
|
|
20211129,28700,28600,29250,26850,2712972,75777171050,00,0.00,N,5,-900,
|
|
20211122,29600,30700,31100,29600,1562468,47549356250,00,0.00,N,5,-1050,
|
|
20211115,30650,30300,31500,29950,2305998,70562187950,00,0.00,N,2,1000,
|
|
20211108,29650,29450,30600,28600,1886309,55747840600,00,0.00,N,2,150,
|
|
20211101,29500,30750,31000,29350,2365758,71118981300,00,0.00,N,5,-1050,
|
|
20211025,30550,31600,31650,30550,2586309,80467746000,00,0.00,N,5,-1050,
|
|
20211018,31600,33850,34550,31500,7129873,236449466800,00,0.00,N,5,-1750,
|
|
20211012,33350,31450,33750,31200,1899622,62202568900,00,0.00,N,2,1800,
|
|
20211005,31550,33150,33300,31350,2021462,64973651700,00,0.00,N,5,-1600,
|
|
20210927,33150,33100,33950,31950,3061775,101095106100,00,0.00,N,3,0,
|
|
20210923,33150,32150,33600,31900,1349150,44270876200,00,0.00,N,2,700,
|
|
20210913,32450,31200,33100,31000,2516771,80627950100,00,0.00,N,2,1350,
|
|
20210906,31100,32450,33400,30850,2025444,64685500150,00,0.00,N,5,-1300,
|
|
20210830,32400,32250,33050,32050,1579016,51440506900,00,0.00,N,2,450,
|
|
20210823,31950,30700,32250,30600,1446613,45877021100,00,0.00,N,2,1300,
|
|
20210817,30650,32600,32650,30500,1842572,58047190300,00,0.00,N,5,-1800,
|
|
20210809,32450,33300,33600,32350,1795553,58937226450,00,0.00,N,5,-900,
|
|
20210802,33350,32700,33850,32400,1665815,55330435850,00,0.00,N,2,950,
|
|
20210726,32400,34200,34300,32100,2747874,91062747650,00,0.00,N,5,-1750,
|
|
20210719,34150,35750,35900,33700,5516606,191236112950,00,0.00,N,5,-50,
|
|
20210712,34200,34000,35050,33600,3131613,107428576700,00,0.00,N,2,450,
|