189 lines
14 KiB
CSV
189 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,44500,38350,45500,37750,52008266,2201263245500,00,0.00,N,2,6150,
|
|
20250131,38350,36100,39000,36100,6846406,260138650100,00,0.00,N,2,2600,
|
|
20250120,35750,36400,37050,35700,5973841,216321435550,00,0.00,N,5,-650,
|
|
20250113,36400,36200,38150,36200,6850809,252234469050,00,0.00,N,5,-150,
|
|
20250106,36550,37800,39900,36400,10244930,387307536700,00,0.00,N,5,-1500,
|
|
20241230,38050,38800,39250,37000,4473144,170973351100,00,0.00,N,5,-800,
|
|
20241223,38850,41000,41000,38350,6401079,251373897900,00,0.00,N,5,-1950,
|
|
20241216,40800,47000,47050,40350,12123528,522703525500,00,0.00,N,5,-5100,
|
|
20241209,45900,43050,46450,42050,17459510,772063670750,00,0.00,N,2,1400,
|
|
20241202,44500,40550,47100,40150,34436922,1524432030200,00,0.00,N,2,4400,
|
|
20241125,40100,36400,40900,35850,11260250,433676116600,00,0.00,N,2,4050,
|
|
20241118,36050,33800,36450,33800,5999217,212849037650,00,0.00,N,2,2000,
|
|
20241111,34050,35050,35100,32550,7308644,245775273800,00,0.00,N,5,-950,
|
|
20241104,35000,36250,37950,34800,5566454,202820063600,00,0.00,N,5,-1150,
|
|
20241028,36150,36450,38050,36150,3932696,145561218800,00,0.00,N,5,-350,
|
|
20241021,36500,38750,39800,36100,5862087,223271512072,00,0.00,N,5,-2000,
|
|
20241014,38500,37400,38700,36250,6405321,240652004866,00,0.00,N,2,1100,
|
|
20241007,37400,36700,37550,36150,4876029,180885526000,00,0.00,N,2,700,
|
|
20240930,36700,37050,37550,35500,3719069,135639973125,00,0.00,N,2,50,
|
|
20240923,36650,35000,36900,34800,4331128,156177838850,00,0.00,N,2,1750,
|
|
20240919,34900,36400,36450,34900,2168503,76709316300,00,0.00,N,5,-700,
|
|
20240909,35600,33050,35800,32900,5732025,198618624525,00,0.00,N,2,1600,
|
|
20240902,34000,37350,37400,33850,7420260,260570742950,00,0.00,N,5,-3200,
|
|
20240826,37200,37550,38900,36750,6260963,236543356350,00,0.00,N,5,-250,
|
|
20240819,37450,36650,37800,36350,5357097,198320469850,00,0.00,N,2,900,
|
|
20240812,36550,37100,37700,36200,4792737,176389118850,00,0.00,N,5,-450,
|
|
20240805,37000,39550,39600,35350,10857965,410110281500,00,0.00,N,5,-2550,
|
|
20240729,39550,39850,40150,38750,4741316,187362998300,00,0.00,N,5,-250,
|
|
20240722,39800,41350,41600,38100,10181460,405073196950,00,0.00,N,5,-1550,
|
|
20240715,41350,42550,42900,40300,5925306,244659752800,00,0.00,N,5,-900,
|
|
20240708,42250,41500,44000,41200,7257071,308615860350,00,0.00,N,2,750,
|
|
20240701,41500,40300,41800,39950,5410993,219507035050,00,0.00,N,2,850,
|
|
20240624,40650,42800,42950,40350,5882908,242797765140,00,0.00,N,5,-2500,
|
|
20240617,43150,43500,43750,41800,6517987,277990542450,00,0.00,N,5,-750,
|
|
20240610,43900,43700,44200,42750,6300773,273769505400,00,0.00,N,5,-350,
|
|
20240603,44250,43350,45150,43300,3190090,141862278150,00,0.00,N,2,950,
|
|
20240527,43300,44600,46600,43000,6645698,294617455050,00,0.00,N,5,-1150,
|
|
20240520,44450,46800,46800,44400,5482309,249554806800,00,0.00,N,5,-2000,
|
|
20240513,46450,47700,47750,46400,4549255,213778487400,00,0.00,N,5,-1350,
|
|
20240507,47800,49900,50600,47650,5610716,275669007950,00,0.00,N,5,-1400,
|
|
20240429,49200,47650,50300,47600,4227829,205858697000,00,0.00,N,2,1900,
|
|
20240422,47300,49450,49700,47050,4652981,222699147350,00,0.00,N,5,-1300,
|
|
20240415,48600,47100,50200,46600,6436010,308035067700,00,0.00,N,2,750,
|
|
20240408,47850,48850,50100,47650,4734700,229796024500,00,0.00,N,5,-900,
|
|
20240401,48750,54100,54500,48200,9183129,466424020250,00,0.00,N,5,-4950,
|
|
20240325,53700,53400,55700,53100,4493389,244863984100,00,0.00,N,2,100,
|
|
20240318,53600,54200,54300,51700,5395884,286329295000,00,0.00,N,5,-500,
|
|
20240311,54100,53200,56000,52700,6242153,342427878100,00,0.00,N,2,900,
|
|
20240304,53200,53600,54900,51400,7363495,389552945100,00,0.00,N,5,-100,
|
|
20240226,53300,57500,58000,53000,6413873,353716227700,00,0.00,N,5,-3800,
|
|
20240219,57100,58800,60000,56600,6498735,379002709600,00,0.00,N,5,-1300,
|
|
20240213,58400,54000,61400,53200,14353040,846241524300,00,0.00,N,2,4400,
|
|
20240205,54000,57000,57400,53600,5336574,291265736700,00,0.00,N,5,-2300,
|
|
20240129,56300,56600,57200,51500,8987424,488366083000,00,0.00,N,5,-300,
|
|
20240122,56600,58300,58900,54700,6685005,378816477500,00,0.00,N,5,-1000,
|
|
20240115,57600,60500,61800,55900,10955234,641707255100,00,0.00,N,5,-2800,
|
|
20240108,60400,55800,61900,55800,14009833,836013138200,00,0.00,N,2,4600,
|
|
20240102,55800,54300,57900,54000,8845543,501423167750,00,0.00,N,2,1500,
|
|
20231226,54300,52100,54300,52100,2878004,153034547700,00,0.00,N,2,1500,
|
|
20231218,52800,55000,55000,52000,6175323,329917468200,00,0.00,N,5,-2100,
|
|
20231211,54900,52000,55000,50700,10595020,566840280200,00,0.00,N,2,3200,
|
|
20231204,51700,49800,52000,49750,6171698,314159770400,00,0.00,N,2,2000,
|
|
20231127,49700,50800,51300,49300,6906913,347633098100,00,0.00,N,5,-800,
|
|
20231120,50500,47250,51000,47000,8286265,410667719100,00,0.00,N,2,3000,
|
|
20231113,47500,45800,48450,44900,8509091,401509429150,00,0.00,N,2,1850,
|
|
20231106,45650,43000,46500,42300,13589295,602987657750,00,0.00,N,2,4350,
|
|
20231030,41300,37650,41550,37450,9559706,373651399700,00,0.00,N,2,3550,
|
|
20231023,37750,38200,39700,37300,10143830,389135949050,00,0.00,N,5,-1300,
|
|
20231016,39050,43250,44050,38850,7577025,311789324550,00,0.00,N,5,-4150,
|
|
20231010,43200,42100,44000,41200,4580490,195974656300,00,0.00,N,2,1150,
|
|
20231004,42050,43050,43100,40600,5501929,230081882800,00,0.00,N,5,-1900,
|
|
20230925,43950,44900,45250,43150,4151770,183114856300,00,0.00,N,5,-1100,
|
|
20230918,45050,48550,49200,44800,6972895,326492470650,00,0.00,N,5,-3800,
|
|
20230911,48850,48250,48900,47300,7682477,369987868821,00,0.00,N,2,600,
|
|
20230904,48250,48900,49600,48000,4569848,222852375564,00,0.00,N,5,-700,
|
|
20230828,48950,48550,49400,47800,5798121,281193795850,00,0.00,N,2,850,
|
|
20230821,48100,48500,50100,47600,6552695,320029154050,00,0.00,N,5,-350,
|
|
20230814,48450,51700,52000,48200,5212650,259629856400,00,0.00,N,5,-3150,
|
|
20230807,51600,51700,54000,50600,8599537,451974238000,00,0.00,N,5,-200,
|
|
20230731,51800,50900,55300,50000,17534617,935285275500,00,0.00,N,2,1200,
|
|
20230724,50600,50100,51400,46650,11932103,584748985950,00,0.00,N,3,0,
|
|
20230717,50600,52400,53200,49750,6925730,355160488250,00,0.00,N,5,-2200,
|
|
20230710,52800,49850,52800,49450,7795853,400460382950,00,0.00,N,2,2950,
|
|
20230703,49850,49300,51500,48700,10951362,548743328900,00,0.00,N,2,750,
|
|
20230626,49100,49000,50300,48400,7422856,366213685500,00,0.00,N,5,-600,
|
|
20230619,49700,53400,53400,49550,9017484,461581012900,00,0.00,N,5,-3900,
|
|
20230612,53600,56900,57200,53400,8486844,468453749800,00,0.00,N,5,-2800,
|
|
20230605,56400,57600,58000,56300,5514644,313949014600,00,0.00,N,5,-800,
|
|
20230530,57200,57000,57500,56000,5830695,329566619100,00,0.00,N,2,600,
|
|
20230522,56600,57900,58200,56300,5147350,294560504100,00,0.00,N,5,-1300,
|
|
20230515,57900,56500,58800,55600,6326193,362215524500,00,0.00,N,2,1300,
|
|
20230508,56600,57500,58700,55600,7025326,401364846900,00,0.00,N,5,-600,
|
|
20230502,57200,58200,58900,56000,4460140,256342047700,00,0.00,N,5,-900,
|
|
20230424,58100,57300,59100,55300,8641474,492091026000,00,0.00,N,2,200,
|
|
20230417,57900,60200,60800,57200,6822609,401475246500,00,0.00,N,5,-2600,
|
|
20230410,60500,58300,61000,57100,9830973,580675263500,00,0.00,N,2,1900,
|
|
20230403,58600,61400,61600,58100,8600724,513625473100,00,0.00,N,5,-2500,
|
|
20230327,61100,61500,61800,59800,7414073,448197723300,00,0.00,N,5,-300,
|
|
20230320,61400,60200,62900,60200,8398206,516523298900,00,0.00,N,2,1200,
|
|
20230313,60200,60300,62400,58100,13433114,807957108800,00,0.00,N,2,2100,
|
|
20230306,58100,61200,63800,57500,11986481,725663847200,00,0.00,N,5,-2900,
|
|
20230227,61000,61400,63400,60800,6371486,393645636700,00,0.00,N,5,-800,
|
|
20230220,61800,63400,64700,61500,7530339,473198481200,00,0.00,N,5,-1500,
|
|
20230213,63300,66700,66800,62400,13659763,879807620400,00,0.00,N,5,-4300,
|
|
20230206,67600,66500,71300,64900,17385492,1183138523700,00,0.00,N,2,400,
|
|
20230130,67200,64800,67500,61200,13822062,891443680000,00,0.00,N,2,2500,
|
|
20230125,64700,62500,65500,61700,6264511,398485406305,00,0.00,N,2,3500,
|
|
20230116,61200,62300,65000,60200,10897363,679972187600,00,0.00,N,5,-800,
|
|
20230109,62000,58700,63400,58300,12652250,774704123700,00,0.00,N,2,4800,
|
|
20230102,57200,53600,58200,51400,9016056,501343833600,00,0.00,N,2,4100,
|
|
20221226,53100,53400,55300,52700,4802867,258431787500,00,0.00,N,5,-300,
|
|
20221219,53400,53900,56400,53100,6303730,344078340300,00,0.00,N,5,-1000,
|
|
20221212,54400,57700,59700,53100,9998465,566569026100,00,0.00,N,5,-3700,
|
|
20221205,58100,57200,59000,54900,8226628,469114053400,00,0.00,N,2,1200,
|
|
20221128,56900,55800,59600,54100,8611899,489643301176,00,0.00,N,2,800,
|
|
20221121,56100,57500,58300,54100,9250214,521569766700,00,0.00,N,5,-1600,
|
|
20221114,57700,59300,60200,57300,13704629,803291018200,00,0.00,N,5,-1000,
|
|
20221107,58700,50500,61000,49700,30650065,1684582773450,00,0.00,N,2,8400,
|
|
20221031,50300,49600,53100,48700,16537466,837337405950,00,0.00,N,2,1550,
|
|
20221024,48750,50000,50600,47200,11218171,546632762700,00,0.00,N,5,-100,
|
|
20221017,48850,48000,52200,46500,28132091,1369740882450,00,0.00,N,5,-2550,
|
|
20221011,51400,49350,51500,47300,10949604,542578928900,00,0.00,N,2,500,
|
|
20221004,50900,57700,58100,50500,10716861,578211115300,00,0.00,N,5,-6200,
|
|
20220926,57100,60100,61000,55000,10273128,595882940000,00,0.00,N,5,-3900,
|
|
20220919,61000,67100,67300,60900,6447308,407300970450,00,0.00,N,5,-5900,
|
|
20220913,66900,69100,70800,66300,5839036,398933390100,00,0.00,N,5,-1100,
|
|
20220905,68000,69800,70800,67000,4572629,313639382200,00,0.00,N,5,-2200,
|
|
20220829,70200,72800,73700,70000,6261339,451805062300,00,0.00,N,5,-5800,
|
|
20220822,76000,75600,77200,74200,5760630,434395380600,00,0.00,N,5,-700,
|
|
20220816,76700,83000,83200,76400,6285149,497276812200,00,0.00,N,5,-5800,
|
|
20220808,82500,80600,84300,80100,7632959,627688264600,00,0.00,N,2,1300,
|
|
20220801,81200,74800,83100,71500,13903633,1082171758276,00,0.00,N,2,6400,
|
|
20220725,74800,71600,75400,71200,6049905,442563474500,00,0.00,N,2,2700,
|
|
20220718,72100,71100,75600,70600,7243965,529631292400,00,0.00,N,2,2000,
|
|
20220711,70100,71900,73400,69400,6421074,456392130900,00,0.00,N,5,-1700,
|
|
20220704,71800,67300,75000,66200,8891306,642157941000,00,0.00,N,2,4500,
|
|
20220627,67300,72400,72900,66600,6895122,484661131400,00,0.00,N,5,-4200,
|
|
20220620,71500,72300,72900,66700,10206742,708927499500,00,0.00,N,5,-700,
|
|
20220613,72200,77800,78200,70200,12461102,923777992400,00,0.00,N,5,-7900,
|
|
20220607,80100,84500,84800,80000,6854480,559052700100,00,0.00,N,5,-5600,
|
|
20220530,85700,82800,87400,82600,7781044,657382055700,00,0.00,N,2,4000,
|
|
20220523,81700,82700,83500,80300,5830221,477420615700,00,0.00,N,5,-1300,
|
|
20220516,83000,83300,84300,80000,7107325,585195439700,00,0.00,N,2,1200,
|
|
20220509,81800,84000,85400,80300,9791598,811067246200,00,0.00,N,5,-2500,
|
|
20220502,84300,88400,91900,84100,8619782,750234994600,00,0.00,N,5,-5600,
|
|
20220425,89900,90400,91700,87600,6597398,590902828200,00,0.00,N,5,-2100,
|
|
20220418,92000,94500,96500,91400,5855268,548728189100,00,0.00,N,5,-3400,
|
|
20220411,95400,97100,97100,92100,7754660,736176237600,00,0.00,N,5,-2600,
|
|
20220404,98000,105500,108000,96500,10239165,1044870590100,00,0.00,N,5,-8000,
|
|
20220328,106000,105000,108000,102500,6198357,654259876500,00,0.00,N,2,1000,
|
|
20220321,105000,108500,110000,103000,11662643,1233825757500,00,0.00,N,5,-3500,
|
|
20220314,108500,102500,109000,101000,13696182,1444399295000,00,0.00,N,2,7000,
|
|
20220307,101500,93400,102000,89600,12627440,1225242712350,00,0.00,N,2,6800,
|
|
20220228,94700,94100,97300,93100,7626198,724643651000,00,0.00,N,2,300,
|
|
20220221,94400,90100,95000,89300,12365583,1144503797200,00,0.00,N,2,3000,
|
|
20220214,91400,90300,92500,87500,13806860,1243820191028,00,0.00,N,5,-300,
|
|
20220207,91700,87300,93600,85000,16309050,1447486472150,00,0.00,N,2,4600,
|
|
20220203,87100,87100,88300,84500,4989322,431226134300,00,0.00,N,2,2100,
|
|
20220124,85000,90900,92100,82200,13822502,1195944694400,00,0.00,N,5,-6800,
|
|
20220117,91800,92900,94400,87300,14787036,1348263857400,00,0.00,N,5,-2100,
|
|
20220110,93900,100000,100500,93600,18318698,1763258520900,00,0.00,N,5,-6100,
|
|
20220103,100000,113500,117000,99800,20433784,2141463826500,00,0.00,N,5,-12500,
|
|
20211227,112500,114000,117500,112500,6502138,740114455000,00,0.00,N,5,-2000,
|
|
20211220,114500,116500,117000,112500,7991248,911903810500,00,0.00,N,5,-3000,
|
|
20211213,117500,123000,123000,117000,6627514,788136317788,00,0.00,N,5,-5000,
|
|
20211206,122500,122500,123500,120000,8297557,1003798904000,00,0.00,N,5,-1000,
|
|
20211129,123500,123000,125500,120000,10838277,1328250041000,00,0.00,N,5,-2000,
|
|
20211122,125500,127000,129000,123500,10368910,1309546476000,00,0.00,N,5,-1500,
|
|
20211115,127000,127000,130000,123000,8037435,1018439850500,00,0.00,N,3,0,
|
|
20211108,127000,128500,128500,121500,11672712,1460996090500,00,0.00,N,5,-1500,
|
|
20211101,128500,126000,131000,123500,14473526,1850406577500,00,0.00,N,2,3000,
|
|
20211025,125500,126500,130000,123000,8698729,1099163814340,00,0.00,N,5,-2000,
|
|
20211018,127500,123000,130500,120500,15149013,1918862319700,00,0.00,N,2,5500,
|
|
20211012,122000,117000,123500,113000,12765732,1508821910652,00,0.00,N,2,4500,
|
|
20211005,117500,114500,121500,110500,18573733,2147893866291,00,0.00,N,2,1000,
|
|
20210927,116500,120000,122500,114500,17232895,2037444692900,00,0.00,N,5,-3000,
|
|
20210923,119500,116500,121000,114000,11642376,1365396889670,00,0.00,N,3,0,
|
|
20210913,119500,126500,130000,118000,46228030,5667922525018,00,0.00,N,5,-10500,
|
|
20210906,130000,156000,156500,126000,44328362,6047833458528,00,0.00,N,5,-26500,
|
|
20210830,156500,152000,157500,150500,10301760,1588044175100,00,0.00,N,2,6500,
|
|
20210823,150000,146000,153500,144500,11402753,1700848939000,00,0.00,N,2,6000,
|
|
20210817,144000,146000,149000,141000,11633626,1683435093250,00,0.00,N,5,-2000,
|
|
20210809,146000,145500,149000,144000,12082357,1767133110690,00,0.00,N,2,500,
|
|
20210802,145500,147000,151500,143000,14415723,2112842822000,00,0.00,N,5,-1500,
|
|
20210726,147000,151500,153000,145500,13969913,2069736733000,00,0.00,N,5,-2500,
|
|
20210719,149500,155500,155500,142500,31547658,4705310061400,00,0.00,N,5,-7500,
|
|
20210712,157000,161000,164500,157000,17704850,2831823075500,00,0.00,N,5,-3500,
|