189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,127400,123000,130800,116100,3395424,423102099100,00,0.00,N,2,900,
|
|
20250131,126500,123900,126500,120100,644060,79265300200,00,0.00,N,2,4000,
|
|
20250120,122500,121600,124600,117600,2439499,294794661400,00,0.00,N,2,900,
|
|
20250113,121600,119400,123100,113800,2860509,339586716200,00,0.00,N,2,300,
|
|
20250106,121300,118500,126500,116300,3877800,470915598000,00,0.00,N,2,3200,
|
|
20241230,118100,103200,119000,103100,2378531,265823513400,00,0.00,N,2,14400,
|
|
20241223,103700,95700,110300,93800,3197251,329806101700,00,0.00,N,2,10200,
|
|
20241216,93500,112400,112400,92000,3479917,350524561800,00,0.00,N,5,-16800,
|
|
20241209,110300,101600,113100,97700,3777104,406971993900,00,0.00,N,2,5600,
|
|
20241202,104700,95500,108300,94500,3443645,356460547500,00,0.00,N,2,9200,
|
|
20241125,95500,99000,101800,91300,3370039,328508651800,00,0.00,N,3,0,
|
|
20241118,95500,115400,116700,91300,7210618,745346419200,00,0.00,N,5,-24500,
|
|
20241111,120000,133700,143600,112700,5732173,732382302500,00,0.00,N,5,-10600,
|
|
20241104,130600,117400,137400,114600,5310952,677959530200,00,0.00,N,2,11200,
|
|
20241028,119400,125700,133800,119400,2781490,352760480900,00,0.00,N,5,-6600,
|
|
20241021,126000,124200,139600,120200,3532661,455278000900,00,0.00,N,2,2100,
|
|
20241014,123900,124300,127900,118500,2710989,335207700700,00,0.00,N,2,500,
|
|
20241007,123400,106500,124300,105200,5317737,621975569100,00,0.00,N,2,16200,
|
|
20240930,107200,97800,107600,97300,1582167,161537203100,00,0.00,N,2,9400,
|
|
20240923,97800,105600,106900,97200,3279134,334860267900,00,0.00,N,5,-7100,
|
|
20240919,104900,93000,105000,92200,2631612,261618040000,00,0.00,N,2,15700,
|
|
20240909,89200,81800,89800,81300,2039187,176161554400,00,0.00,N,2,6000,
|
|
20240902,83200,96000,98400,79400,3592433,315742467100,00,0.00,N,5,-13400,
|
|
20240826,96600,94900,99500,93900,4196104,404571537400,00,0.00,N,2,2900,
|
|
20240819,93700,91200,95700,87700,3318916,305673948600,00,0.00,N,2,2400,
|
|
20240812,91300,90000,95000,87900,3135086,287802747600,00,0.00,N,2,2600,
|
|
20240805,88700,80500,92100,66900,6169182,517871170000,00,0.00,N,2,5100,
|
|
20240729,83600,82200,93900,82000,6417332,560895146600,00,0.00,N,2,2700,
|
|
20240722,80900,78400,85300,77300,3122789,255059478600,00,0.00,N,2,2600,
|
|
20240715,78300,81900,85400,75500,2913862,234718504300,00,0.00,N,5,-1800,
|
|
20240708,80100,81300,87200,77700,5954395,488132473800,00,0.00,N,2,100,
|
|
20240701,80000,70900,80800,67700,6626013,505736097400,00,0.00,N,2,8800,
|
|
20240624,71200,74400,77400,69700,3291811,241074010200,00,0.00,N,5,-1300,
|
|
20240617,72500,63400,77400,62100,6609846,478944688700,00,0.00,N,2,9100,
|
|
20240610,63400,68200,70800,63000,2591071,172350154700,00,0.00,N,5,-5600,
|
|
20240603,69000,63900,69300,63600,1950156,131373857600,00,0.00,N,2,5300,
|
|
20240527,63700,67600,67800,60600,2561638,162330425100,00,0.00,N,5,-4000,
|
|
20240520,67700,68900,71800,65100,2049927,140853409800,00,0.00,N,5,-1000,
|
|
20240513,68700,66700,69300,63000,2140800,143183537000,00,0.00,N,2,2000,
|
|
20240507,66700,69700,70400,66000,1521365,103672467100,00,0.00,N,5,-1300,
|
|
20240429,68000,66000,71000,65300,1806402,123081506700,00,0.00,N,2,2500,
|
|
20240422,65500,64800,69000,62300,3245441,216337083900,00,0.00,N,2,1600,
|
|
20240415,63900,63300,65500,58800,2742026,169748878500,00,0.00,N,5,-500,
|
|
20240408,64400,64600,64900,60700,2584580,162198471000,00,0.00,N,5,-200,
|
|
20240401,64600,74500,76300,63100,6422920,435702209400,00,0.00,N,5,-10200,
|
|
20240325,74800,74600,78800,71000,8342889,625911198000,00,0.00,N,2,2200,
|
|
20240318,72600,69800,73700,67900,6420026,453916072900,00,0.00,N,2,3600,
|
|
20240311,69000,81500,84000,67900,11806141,894775255400,00,0.00,N,5,-10000,
|
|
20240304,79000,53800,80300,53800,28183496,2024071175300,00,0.00,N,2,25800,
|
|
20240226,53200,56400,59200,53000,4339033,243241028600,00,0.00,N,5,-1800,
|
|
20240219,55000,52700,62300,51800,5989395,340476141000,00,0.00,N,2,2500,
|
|
20240213,52500,48300,53500,47750,2172799,111304949100,00,0.00,N,2,5000,
|
|
20240205,47500,48650,49050,46350,1634069,78234018100,00,0.00,N,5,-1150,
|
|
20240129,48650,54000,54000,48000,3016794,151956698050,00,0.00,N,5,-3850,
|
|
20240122,52500,50000,55300,48500,4607919,241408735850,00,0.00,N,2,3500,
|
|
20240115,49000,55800,58400,48350,8291320,435612880600,00,0.00,N,5,-7200,
|
|
20240108,56200,58200,61000,55100,4471615,260330090000,00,0.00,N,5,-1500,
|
|
20240102,57700,64300,66200,57200,5912841,362429194100,00,0.00,N,5,-7300,
|
|
20231226,65000,61600,67100,55700,21257591,1314240501000,00,0.00,N,2,13000,
|
|
20231218,52000,46300,53000,45900,1490059,73305670900,00,0.00,N,2,5800,
|
|
20231211,46200,48500,49750,45450,1057604,50496085250,00,0.00,N,5,-2400,
|
|
20231204,48600,49000,51000,47350,1448609,71169459100,00,0.00,N,5,-400,
|
|
20231127,49000,45250,49750,43200,1776429,83427455550,00,0.00,N,2,4000,
|
|
20231120,45000,43500,47700,43300,1034751,47181520050,00,0.00,N,2,1500,
|
|
20231113,43500,41800,46350,40500,1215964,53281505850,00,0.00,N,2,1850,
|
|
20231106,41650,41150,45750,39700,2809407,120104710100,00,0.00,N,2,2700,
|
|
20231030,38950,35550,39400,35250,847475,32024181450,00,0.00,N,2,3100,
|
|
20231023,35850,34500,36500,33950,749464,26445770550,00,0.00,N,2,1300,
|
|
20231016,34550,36700,38200,32400,1691705,58661706700,00,0.00,N,5,-3000,
|
|
20231010,37550,37800,38550,37050,586133,22074318850,00,0.00,N,2,50,
|
|
20231004,37500,36600,37800,35850,514483,18962540300,00,0.00,N,2,400,
|
|
20230925,37100,36000,37150,34650,553460,19731468200,00,0.00,N,2,1000,
|
|
20230918,36100,39450,41450,35400,1592196,61508712850,00,0.00,N,5,-3350,
|
|
20230911,39450,36300,42300,36250,3417333,135718825800,00,0.00,N,2,3300,
|
|
20230904,36150,34050,37500,33600,1316370,46625387050,00,0.00,N,2,2200,
|
|
20230828,33950,35150,35600,33600,796862,27572861350,00,0.00,N,5,-750,
|
|
20230821,34700,35450,35900,34000,705948,24593331050,00,0.00,N,5,-650,
|
|
20230814,35350,37700,37850,34900,707019,25442884300,00,0.00,N,5,-1900,
|
|
20230807,37250,35200,37750,34650,1479126,53776775000,00,0.00,N,2,2050,
|
|
20230731,35200,35150,37500,33500,1641515,58381916200,00,0.00,N,2,900,
|
|
20230724,34300,36700,36700,31200,1389002,47573203250,00,0.00,N,5,-1900,
|
|
20230717,36200,34700,37100,33100,1318782,46361478950,00,0.00,N,2,1700,
|
|
20230710,34500,33550,35700,32750,1103761,37513620100,00,0.00,N,2,600,
|
|
20230703,33900,36500,36950,33650,1262149,44172202000,00,0.00,N,5,-2550,
|
|
20230626,36450,36600,37200,35150,772967,27945610750,00,0.00,N,5,-200,
|
|
20230619,36650,39200,39200,36200,921513,34586819000,00,0.00,N,5,-2600,
|
|
20230612,39250,40700,40700,38150,1028394,40406047800,00,0.00,N,5,-1500,
|
|
20230605,40750,43000,43000,40000,762762,31162962700,00,0.00,N,5,-1750,
|
|
20230530,42500,40200,43900,39450,1161896,48882900250,00,0.00,N,2,3050,
|
|
20230522,39450,42700,43350,38150,1432297,58465705950,00,0.00,N,5,-2800,
|
|
20230515,42250,40700,42650,39950,1033428,43071982950,00,0.00,N,2,1400,
|
|
20230508,40850,39600,41700,38450,1315866,53234205200,00,0.00,N,2,1450,
|
|
20230502,39400,38000,39600,37300,553724,21297062750,00,0.00,N,2,1250,
|
|
20230424,38150,39850,40900,37150,953899,36782338300,00,0.00,N,5,-1350,
|
|
20230417,39500,45400,45400,39000,1817860,75888879450,00,0.00,N,5,-5600,
|
|
20230410,45100,41500,46000,40100,3058117,131859439700,00,0.00,N,2,3800,
|
|
20230403,41300,37100,42400,36250,3581353,143728528250,00,0.00,N,2,4500,
|
|
20230327,36800,34850,37250,34000,1431029,50922242300,00,0.00,N,2,1950,
|
|
20230320,34850,36300,38600,34550,1268822,45888070900,00,0.00,N,5,-1600,
|
|
20230313,36450,36150,37050,32750,1558170,54560367700,00,0.00,N,5,-150,
|
|
20230306,36600,37400,39200,36400,1573685,59557298950,00,0.00,N,5,-650,
|
|
20230227,37250,36200,37900,35600,978551,35847287500,00,0.00,N,2,700,
|
|
20230220,36550,37300,39950,36300,1568312,60085441250,00,0.00,N,5,-700,
|
|
20230213,37250,38600,39350,36800,1080977,40644797600,00,0.00,N,5,-1400,
|
|
20230206,38650,40200,40300,37700,1294240,50200129500,00,0.00,N,5,-1700,
|
|
20230130,40350,37250,41400,36350,1792511,70510732750,00,0.00,N,2,3200,
|
|
20230125,37150,37350,38450,37100,617289,23254350600,00,0.00,N,2,150,
|
|
20230116,37000,38700,39900,36700,1131612,43252496700,00,0.00,N,5,-1600,
|
|
20230109,38600,38400,39450,37350,1518917,58133102200,00,0.00,N,2,550,
|
|
20230102,38050,42900,43400,37700,1808564,72469154750,00,0.00,N,5,-4800,
|
|
20221226,42850,41100,45200,40950,4578903,197213876050,00,0.00,N,2,1850,
|
|
20221219,41000,36400,44750,35000,5199258,218065325300,00,0.00,N,2,4300,
|
|
20221212,36700,41650,41650,36400,746500,28822975650,00,0.00,N,5,-4950,
|
|
20221205,41650,39000,42150,38600,1019294,41228754250,00,0.00,N,2,2950,
|
|
20221128,38700,37700,40550,36950,647201,25261284750,00,0.00,N,2,850,
|
|
20221121,37850,40150,40900,36550,565564,22013360150,00,0.00,N,5,-2500,
|
|
20221114,40350,36450,41600,34900,1569239,61407292100,00,0.00,N,2,4250,
|
|
20221107,36100,33650,36500,33150,827226,29131918150,00,0.00,N,2,2950,
|
|
20221031,33150,34600,35400,32400,618476,20825231500,00,0.00,N,5,-450,
|
|
20221024,33600,33500,34800,33200,501780,17093676000,00,0.00,N,2,1050,
|
|
20221017,32550,32900,34650,31750,537997,17815210000,00,0.00,N,5,-950,
|
|
20221011,33500,32550,33700,30050,826034,26193842100,00,0.00,N,2,500,
|
|
20221004,33000,36650,37300,32850,742722,25791302250,00,0.00,N,5,-2850,
|
|
20220926,35850,34600,37700,34300,844254,30244049550,00,0.00,N,2,100,
|
|
20220919,35750,38850,39000,35750,656304,24472512850,00,0.00,N,5,-2900,
|
|
20220913,38650,43050,44500,38500,1090739,44925281800,00,0.00,N,5,-2850,
|
|
20220905,41500,48100,48150,40000,2249365,96057705450,00,0.00,N,5,-6500,
|
|
20220829,48000,43500,48150,43300,1198189,54817374350,00,0.00,N,2,2700,
|
|
20220822,45300,46400,47000,42900,1154164,51869011800,00,0.00,N,5,-1600,
|
|
20220816,46900,49850,50400,46500,796071,38243074500,00,0.00,N,5,-2850,
|
|
20220808,49750,50500,51400,48550,1420620,71140130500,00,0.00,N,2,100,
|
|
20220801,49650,43850,50000,42200,1573804,73631499800,00,0.00,N,2,5850,
|
|
20220725,43800,44050,45700,43150,675684,29808228850,00,0.00,N,5,-500,
|
|
20220718,44300,46450,47250,43850,988341,45045478900,00,0.00,N,5,-1700,
|
|
20220711,46000,47600,48400,45200,1008389,46624043750,00,0.00,N,5,-1950,
|
|
20220704,47950,41950,48200,40000,2293172,103989791450,00,0.00,N,2,6100,
|
|
20220627,41850,43550,43600,38700,1909878,78953646000,00,0.00,N,5,-1200,
|
|
20220620,43050,39550,43150,38950,1741182,71188495450,00,0.00,N,2,3900,
|
|
20220613,39150,37650,39400,35500,745266,27809743150,00,0.00,N,3,0,
|
|
20220607,39150,40900,41000,39100,409097,16320031650,00,0.00,N,5,-1950,
|
|
20220530,41100,41450,42400,40400,422897,17494615050,00,0.00,N,2,300,
|
|
20220523,40800,39700,42650,39000,896511,36944287100,00,0.00,N,2,1500,
|
|
20220516,39300,37250,39450,36400,794400,30080090400,00,0.00,N,2,3100,
|
|
20220509,36200,39350,40100,34500,1512172,54731550600,00,0.00,N,5,-3950,
|
|
20220502,40150,42100,43450,39850,539787,22405146400,00,0.00,N,5,-2850,
|
|
20220425,43000,41850,43500,41000,693181,29109194700,00,0.00,N,3,0,
|
|
20220418,43000,43500,44750,42250,584690,25358523800,00,0.00,N,5,-500,
|
|
20220411,43500,46000,46050,42000,914910,39878513200,00,0.00,N,5,-3000,
|
|
20220404,46500,45750,49100,45100,698553,32863282800,00,0.00,N,2,350,
|
|
20220328,46150,49150,49200,45800,748335,35722471400,00,0.00,N,5,-3000,
|
|
20220321,49150,51700,51700,48700,850983,42260443550,00,0.00,N,5,-2350,
|
|
20220314,51500,48000,51800,47500,1269638,63708252000,00,0.00,N,2,3400,
|
|
20220307,48100,43500,48600,42100,1025479,47431534350,00,0.00,N,2,3600,
|
|
20220228,44500,42200,46700,42200,659033,29543859150,00,0.00,N,2,1550,
|
|
20220221,42950,41800,43950,41050,678128,28842236500,00,0.00,N,2,150,
|
|
20220214,42800,40800,44100,39950,959589,40235785600,00,0.00,N,2,1000,
|
|
20220207,41800,45300,46400,41500,1163588,50879128650,00,0.00,N,5,-3150,
|
|
20220203,44950,45450,46850,44700,351579,16029262300,00,0.00,N,2,100,
|
|
20220124,44850,49000,49750,43200,1229903,56568147500,00,0.00,N,5,-4950,
|
|
20220117,49800,50700,52200,48950,740611,37291096350,00,0.00,N,5,-1200,
|
|
20220110,51000,51100,53800,48600,1713594,87058181350,00,0.00,N,3,0,
|
|
20220103,51000,56000,57900,50600,1430491,77223471600,00,0.00,N,5,-4800,
|
|
20211227,55800,52700,59500,52300,4545035,255928560100,00,0.00,N,2,2900,
|
|
20211220,52900,56700,57700,51000,1766758,95069029300,00,0.00,N,5,-3600,
|
|
20211213,56500,59100,61000,56000,2540960,148168072600,00,0.00,N,5,-2300,
|
|
20211206,58800,51200,60000,50900,3858478,217166958600,00,0.00,N,2,7200,
|
|
20211129,51600,49500,52400,48000,1670027,84291781500,00,0.00,N,2,2100,
|
|
20211122,49500,48650,50900,47100,1580402,77360105850,00,0.00,N,2,850,
|
|
20211115,48650,42500,54400,42150,4543769,224281476500,00,0.00,N,2,6150,
|
|
20211108,42500,48300,48750,41150,1314629,58249694100,00,0.00,N,5,-5550,
|
|
20211101,48050,45300,49750,45100,939860,44818977300,00,0.00,N,2,3100,
|
|
20211025,44950,46400,48000,44750,842012,38905441200,00,0.00,N,5,-1450,
|
|
20211018,46400,47400,49300,46050,1083236,51551537950,00,0.00,N,5,-1300,
|
|
20211012,47700,46500,48500,45500,451057,21150982150,00,0.00,N,2,700,
|
|
20211005,47000,48250,49450,45150,681001,32124059450,00,0.00,N,5,-1600,
|
|
20210927,48600,48150,49600,44750,1105876,52477007050,00,0.00,N,2,450,
|
|
20210923,48150,49900,50500,47500,480607,23518652300,00,0.00,N,5,-2050,
|
|
20210913,50200,52000,52400,49700,956248,48269225250,00,0.00,N,5,-2200,
|
|
20210906,52400,56500,56500,52400,916424,49296720800,00,0.00,N,5,-4100,
|
|
20210830,56500,54500,57900,52400,1422287,79178124700,00,0.00,N,2,2300,
|
|
20210823,54200,53200,57900,51300,1779472,98545617300,00,0.00,N,2,1300,
|
|
20210817,52900,54300,57000,51100,1390625,74953148600,00,0.00,N,5,-1100,
|
|
20210809,54000,55900,56200,53100,968710,52867556400,00,0.00,N,5,-1500,
|
|
20210802,55500,54300,56700,53500,922445,50742259900,00,0.00,N,2,1700,
|
|
20210726,53800,59800,59800,53500,954828,53432620900,00,0.00,N,5,-5000,
|
|
20210719,58800,56500,59700,55700,1266221,73085047100,00,0.00,N,2,1500,
|
|
20210712,57300,63300,65500,56600,2260478,136809947000,00,0.00,N,5,-6700,
|