189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,44350,43000,45700,40300,1645184,70989475850,00,0.00,N,5,-150,
|
|
20250131,44500,44000,44650,43700,227392,10065035800,00,0.00,N,2,900,
|
|
20250120,43600,45500,46100,42550,732979,32366537600,00,0.00,N,5,-1550,
|
|
20250113,45150,41950,45550,40850,1473812,65141210150,00,0.00,N,2,3200,
|
|
20250106,41950,40900,43800,40800,1111942,46954903350,00,0.00,N,2,1550,
|
|
20241230,40400,40500,42800,39800,585615,24049379600,00,0.00,N,5,-600,
|
|
20241223,41000,42100,42700,40850,398952,16664520450,00,0.00,N,5,-750,
|
|
20241216,41750,43000,44250,41550,870471,37468304950,00,0.00,N,5,-800,
|
|
20241209,42550,37600,43300,36650,1521240,62186681750,00,0.00,N,2,4600,
|
|
20241202,37950,39150,40300,36650,821830,31597234600,00,0.00,N,5,-650,
|
|
20241125,38600,41400,42300,37300,1767958,69286269250,00,0.00,N,5,-2800,
|
|
20241118,41400,36950,43400,36750,2490351,103071660750,00,0.00,N,2,4450,
|
|
20241111,36950,36300,40300,36300,1267883,48450571800,00,0.00,N,2,450,
|
|
20241104,36500,36950,37300,34500,877259,31804398750,00,0.00,N,5,-400,
|
|
20241028,36900,38000,38800,35500,1580832,58610044350,00,0.00,N,5,-3300,
|
|
20241021,40200,36350,40950,35650,1614521,62042580400,00,0.00,N,2,4000,
|
|
20241014,36200,38500,40000,36000,964259,36792783600,00,0.00,N,5,-2150,
|
|
20241007,38350,38300,39500,37050,916261,35226720300,00,0.00,N,2,250,
|
|
20240930,38100,36650,38300,35500,999576,37332681300,00,0.00,N,2,2300,
|
|
20240923,35800,32600,37000,32300,1602360,56681178550,00,0.00,N,2,3300,
|
|
20240919,32500,33300,33600,32500,477533,15748118700,00,0.00,N,5,-500,
|
|
20240909,33000,31200,34950,30850,1242495,40453440200,00,0.00,N,2,900,
|
|
20240902,32100,34300,34550,31550,895609,29115627550,00,0.00,N,5,-1850,
|
|
20240826,33950,35600,36050,33950,733755,25353919900,00,0.00,N,5,-1450,
|
|
20240819,35400,35750,36300,34900,663824,23671556850,00,0.00,N,3,0,
|
|
20240812,35400,36100,36400,35050,498912,17744925200,00,0.00,N,5,-200,
|
|
20240805,35600,36550,36750,31650,1248460,42971229050,00,0.00,N,5,-1800,
|
|
20240729,37400,39450,40350,37300,948296,36808791350,00,0.00,N,5,-2050,
|
|
20240722,39450,41050,42500,38500,1201134,48334141250,00,0.00,N,5,-1800,
|
|
20240715,41250,41850,43100,39450,1467553,60283940240,00,0.00,N,5,-200,
|
|
20240708,41450,42450,43250,40850,1720553,72125640700,00,0.00,N,5,-1050,
|
|
20240701,42500,43900,45400,42350,1764188,76894616150,00,0.00,N,5,-1400,
|
|
20240624,43900,42700,46400,42050,2099430,93871372150,00,0.00,N,2,1100,
|
|
20240617,42800,43050,46600,42300,3273247,146194163000,00,0.00,N,5,-250,
|
|
20240610,43050,47150,48900,42450,3516537,160353631450,00,0.00,N,5,-4500,
|
|
20240603,47550,43350,50000,43100,3860748,182566974000,00,0.00,N,2,4150,
|
|
20240527,43400,38150,45400,37650,5572735,238925283200,00,0.00,N,2,5600,
|
|
20240520,37800,36900,39200,36900,1503410,57479944750,00,0.00,N,2,1300,
|
|
20240513,36500,38600,38700,36250,986744,37094491450,00,0.00,N,5,-1750,
|
|
20240507,38250,39250,40050,37900,1529213,59625246550,00,0.00,N,5,-800,
|
|
20240429,39050,33550,40500,33500,6409161,245134724500,00,0.00,N,2,6450,
|
|
20240422,32600,31950,33450,31950,756703,24798776900,00,0.00,N,2,950,
|
|
20240415,31650,32600,33050,31350,858968,27635858050,00,0.00,N,5,-1250,
|
|
20240408,32900,33200,33750,32600,636028,21206984900,00,0.00,N,5,-400,
|
|
20240401,33300,33500,34050,32300,790538,26201430850,00,0.00,N,3,0,
|
|
20240325,33300,33000,34700,32850,1066857,36147414250,00,0.00,N,2,400,
|
|
20240318,32900,33400,33450,32150,890531,29247278000,00,0.00,N,5,-300,
|
|
20240311,33200,33050,33500,32150,925348,30315807900,00,0.00,N,2,50,
|
|
20240304,33150,33450,33950,32900,921734,30650688685,00,0.00,N,3,0,
|
|
20240226,33150,34300,34400,32800,891005,29854474860,00,0.00,N,5,-1300,
|
|
20240219,34450,34250,35250,33750,1211421,41848376042,00,0.00,N,2,150,
|
|
20240213,34300,34500,35250,33200,1397356,47540534050,00,0.00,N,2,250,
|
|
20240205,34050,37550,38550,32150,3790910,128657430450,00,0.00,N,5,-2700,
|
|
20240129,36750,35500,37050,34600,1234776,44350222350,00,0.00,N,2,1250,
|
|
20240122,35500,34450,35650,33800,685344,23889478768,00,0.00,N,2,1200,
|
|
20240115,34300,38050,38700,34050,885623,31618417900,00,0.00,N,5,-3800,
|
|
20240108,38100,37700,38900,37250,665893,25313873686,00,0.00,N,2,500,
|
|
20240102,37600,39300,40200,37350,1027270,39747192747,00,0.00,N,5,-1750,
|
|
20231226,39350,38450,39550,37350,989078,38174114250,00,0.00,N,2,1250,
|
|
20231218,38100,36800,39650,35950,1968135,74411039501,00,0.00,N,2,1700,
|
|
20231211,36400,36300,36750,35050,1068911,38318188158,00,0.00,N,2,300,
|
|
20231204,36100,35450,36250,34800,846404,30046848000,00,0.00,N,2,1000,
|
|
20231127,35100,36500,36800,35100,714457,25665169950,00,0.00,N,5,-1300,
|
|
20231120,36400,35550,36550,35300,569693,20459595675,00,0.00,N,2,750,
|
|
20231113,35650,33850,36000,33250,774052,26946467150,00,0.00,N,2,2100,
|
|
20231106,33550,34500,35500,33450,1164853,40145727200,00,0.00,N,2,50,
|
|
20231030,33500,35550,35700,32400,1880100,62772317700,00,0.00,N,5,-2200,
|
|
20231023,35700,35600,37050,35150,1268570,45704607050,00,0.00,N,5,-50,
|
|
20231016,35750,37250,37950,35050,1720958,63056197500,00,0.00,N,5,-1500,
|
|
20231010,37250,41650,41700,37150,2636541,103328485450,00,0.00,N,5,-3800,
|
|
20231004,41050,41650,42000,40400,792851,32587480942,00,0.00,N,5,-950,
|
|
20230925,42000,41350,42450,40500,935507,39030282650,00,0.00,N,2,650,
|
|
20230918,41350,41350,42400,39950,1657516,68124420050,00,0.00,N,5,-200,
|
|
20230911,41550,40900,41700,40150,1284143,52417725250,00,0.00,N,2,700,
|
|
20230904,40850,42100,42250,40600,1107734,45853246150,00,0.00,N,5,-1200,
|
|
20230828,42050,41500,42650,40950,994133,41625897000,00,0.00,N,2,950,
|
|
20230821,41100,42500,42500,40950,696213,28881215350,00,0.00,N,5,-1200,
|
|
20230814,42300,44250,44300,40900,1057885,44608341650,00,0.00,N,5,-1750,
|
|
20230807,44050,44350,44350,41900,1626751,70039226350,00,0.00,N,5,-600,
|
|
20230731,44650,48200,48400,44100,1796523,82075589050,00,0.00,N,5,-3400,
|
|
20230724,48050,49550,50000,47050,1605876,77826532700,00,0.00,N,5,-1550,
|
|
20230717,49600,51800,52400,49150,1143915,57448353300,00,0.00,N,5,-2600,
|
|
20230710,52200,53000,53700,51100,1214470,63520213500,00,0.00,N,5,-800,
|
|
20230703,53000,54000,54500,51500,1466464,78073780900,00,0.00,N,5,-900,
|
|
20230626,53900,50400,54500,50400,1399114,73735384900,00,0.00,N,2,2900,
|
|
20230619,51000,49900,51900,48150,1520612,76850829100,00,0.00,N,2,1650,
|
|
20230612,49350,47250,49750,46550,1460019,70450509700,00,0.00,N,2,2100,
|
|
20230605,47250,48200,48800,46600,769982,36595472500,00,0.00,N,5,-500,
|
|
20230530,47750,48050,49250,46800,1002401,48122626052,00,0.00,N,2,250,
|
|
20230522,47500,47300,48350,46800,915525,43590966890,00,0.00,N,2,100,
|
|
20230515,47400,46050,47550,45300,994015,46339441750,00,0.00,N,2,1150,
|
|
20230508,46250,45100,46850,44700,1071076,49145931550,00,0.00,N,2,1500,
|
|
20230502,44750,46400,46900,44400,825750,37294691400,00,0.00,N,5,-1500,
|
|
20230424,46250,47550,51100,45650,2371579,114662700550,00,0.00,N,5,-600,
|
|
20230417,46850,48350,48500,45400,1404050,66305288400,00,0.00,N,5,-1150,
|
|
20230410,48000,46250,49550,45100,2136519,102392070600,00,0.00,N,2,1750,
|
|
20230403,46250,46350,47600,45400,1796476,83436898032,00,0.00,N,2,400,
|
|
20230327,45850,44700,46750,44000,1180250,53650819450,00,0.00,N,2,1350,
|
|
20230320,44500,46500,46600,44200,1343078,60570629150,00,0.00,N,5,-2100,
|
|
20230313,46600,47600,48050,44000,1407448,64623266900,00,0.00,N,5,-1050,
|
|
20230306,47650,51900,52100,47300,1341943,65779165950,00,0.00,N,5,-3750,
|
|
20230227,51400,46050,51600,44850,1907554,94122537450,00,0.00,N,2,4750,
|
|
20230220,46650,47550,47700,45650,913427,42800617000,00,0.00,N,5,-750,
|
|
20230213,47400,47600,48450,46050,1342854,63228236400,00,0.00,N,5,-200,
|
|
20230206,47600,45150,47950,44850,1683478,78221708150,00,0.00,N,2,2250,
|
|
20230130,45350,45300,46000,43700,1186244,53436402900,00,0.00,N,2,200,
|
|
20230125,45150,43400,46250,43400,769210,34520622550,00,0.00,N,2,2050,
|
|
20230116,43100,43500,44400,42500,823330,35662290500,00,0.00,N,5,-400,
|
|
20230109,43500,43650,45000,42850,1139421,49849350041,00,0.00,N,2,850,
|
|
20230102,42650,40900,43200,40850,1067433,44931079150,00,0.00,N,2,2350,
|
|
20221226,40300,43400,43850,40200,710050,29827225400,00,0.00,N,5,-3100,
|
|
20221219,43400,45050,45250,42650,1068797,46694879800,00,0.00,N,5,-1950,
|
|
20221212,45350,45400,46050,43150,1319825,59009663275,00,0.00,N,5,-550,
|
|
20221205,45900,47950,48000,44800,966069,44645648400,00,0.00,N,5,-1750,
|
|
20221128,47650,47000,49250,46450,896626,42976081750,00,0.00,N,2,650,
|
|
20221121,47000,48850,49100,46600,1215091,57806723550,00,0.00,N,5,-1550,
|
|
20221114,48550,51100,51900,48300,1055726,52506343100,00,0.00,N,5,-2350,
|
|
20221107,50900,51800,52800,50100,1322081,67898705500,00,0.00,N,5,-900,
|
|
20221031,51800,50500,52500,48450,1338870,68067145850,00,0.00,N,2,1500,
|
|
20221024,50300,46000,50900,44050,1515605,72130519050,00,0.00,N,2,5400,
|
|
20221017,44900,41400,46500,40850,1516817,67782286750,00,0.00,N,2,2700,
|
|
20221011,42200,44450,44800,41000,1201604,50712793500,00,0.00,N,5,-3800,
|
|
20221004,46000,45150,46850,44400,705575,32212381300,00,0.00,N,2,1650,
|
|
20220926,44350,48000,48050,43900,1435465,65528829500,00,0.00,N,5,-4250,
|
|
20220919,48600,50800,52800,48600,1023973,51872528750,00,0.00,N,5,-1800,
|
|
20220913,50400,55200,55300,49000,1802952,91989679950,00,0.00,N,5,-4300,
|
|
20220905,54700,52600,55800,52600,820153,44534039900,00,0.00,N,2,1900,
|
|
20220829,52800,52000,55000,51700,993954,53107621200,00,0.00,N,5,-1700,
|
|
20220822,54500,54000,54900,52700,703971,37927577400,00,0.00,N,5,-200,
|
|
20220816,54700,56400,56600,52200,869783,47487950600,00,0.00,N,5,-1800,
|
|
20220808,56500,55000,57000,54300,1039671,57961760100,00,0.00,N,2,900,
|
|
20220801,55600,56000,57900,54600,1531580,86566695400,00,0.00,N,5,-1600,
|
|
20220725,57200,55000,57400,54900,1255984,70627270700,00,0.00,N,2,2300,
|
|
20220718,54900,53400,56000,52200,1469022,79564016900,00,0.00,N,2,2500,
|
|
20220711,52400,50000,52900,48850,2292710,116830564200,00,0.00,N,2,3900,
|
|
20220704,48500,47500,49200,45300,1193138,56118911550,00,0.00,N,2,1100,
|
|
20220627,47400,45700,50000,45650,1746137,83956825500,00,0.00,N,2,2100,
|
|
20220620,45300,48250,48450,43800,1459559,67066288800,00,0.00,N,5,-2900,
|
|
20220613,48200,53100,53600,46100,1830562,90583447750,00,0.00,N,5,-6600,
|
|
20220607,54800,55400,55800,53800,850533,46405066700,00,0.00,N,5,-700,
|
|
20220530,55500,52300,56300,52200,1467154,80486312900,00,0.00,N,2,3500,
|
|
20220523,52000,53900,54000,51500,992704,52238076700,00,0.00,N,5,-1000,
|
|
20220516,53000,55600,55600,51700,1552930,82772234900,00,0.00,N,5,-1700,
|
|
20220509,54700,54000,54800,51100,1578310,83817500600,00,0.00,N,2,100,
|
|
20220502,54600,54700,55800,53600,960137,52242788200,00,0.00,N,2,200,
|
|
20220425,54400,53200,56300,52500,1954746,106802040300,00,0.00,N,5,-100,
|
|
20220418,54500,53000,56800,52500,2612334,143532720600,00,0.00,N,2,1200,
|
|
20220411,53300,49550,54000,49150,3242974,168372145950,00,0.00,N,2,3700,
|
|
20220404,49600,50600,52500,48700,2540106,127899798500,00,0.00,N,5,-1200,
|
|
20220328,50800,44900,51200,44350,4274120,210424254600,00,0.00,N,2,5900,
|
|
20220321,44900,43950,45800,43450,1855353,83069963000,00,0.00,N,2,1250,
|
|
20220314,43650,44050,45750,42050,1771327,77438219650,00,0.00,N,5,-500,
|
|
20220307,44150,45700,45700,43800,871593,38935775200,00,0.00,N,5,-2350,
|
|
20220228,46500,45850,47900,44450,1423321,65776654500,00,0.00,N,2,300,
|
|
20220221,46200,47300,47950,45400,1424344,66147092150,00,0.00,N,5,-1950,
|
|
20220214,48150,46050,49100,44900,2308439,108583111700,00,0.00,N,2,850,
|
|
20220207,47300,50500,51200,46400,2594542,126537895550,00,0.00,N,5,-3100,
|
|
20220203,50400,52100,52400,49750,756532,38367084300,00,0.00,N,5,-1000,
|
|
20220124,51400,54500,55100,47950,1803991,93043399650,00,0.00,N,5,-3900,
|
|
20220117,55300,58300,58600,54800,1839097,103868860200,00,0.00,N,5,-2900,
|
|
20220110,58200,66100,66100,57500,2950797,179310544300,00,0.00,N,5,-7900,
|
|
20220103,66100,63900,67500,61600,3755320,245940998800,00,0.00,N,2,2700,
|
|
20211227,63400,62900,64000,61700,1367170,86025035400,00,0.00,N,2,800,
|
|
20211220,62600,59400,62900,56700,1935293,115785212600,00,0.00,N,2,3300,
|
|
20211213,59300,59000,59900,57700,939883,55498073800,00,0.00,N,2,800,
|
|
20211206,58500,57600,60300,56600,1250694,72631400800,00,0.00,N,2,400,
|
|
20211129,58100,55800,58900,53900,1935087,109056151100,00,0.00,N,2,500,
|
|
20211122,57600,59900,63500,57400,1993961,121061262800,00,0.00,N,5,-1900,
|
|
20211115,59500,62800,62900,58300,1934901,116272796600,00,0.00,N,5,-3200,
|
|
20211108,62700,64500,66200,60300,2374550,150511744000,00,0.00,N,5,-1500,
|
|
20211101,64200,62400,65500,61600,2050010,130463859900,00,0.00,N,2,1800,
|
|
20211025,62400,62300,66300,61400,2032696,130476770800,00,0.00,N,5,-300,
|
|
20211018,62700,62200,64500,61700,1614485,102117918400,00,0.00,N,5,-100,
|
|
20211012,62800,57800,64800,57600,2624637,162607086200,00,0.00,N,2,5000,
|
|
20211005,57800,53400,58200,52600,2091736,115748166400,00,0.00,N,2,3100,
|
|
20210927,54700,60200,60700,54500,1808631,103393369000,00,0.00,N,5,-6300,
|
|
20210923,61000,60700,62600,60100,461794,28313911200,00,0.00,N,2,100,
|
|
20210913,60900,61000,62300,59700,1091026,66616167287,00,0.00,N,5,-500,
|
|
20210906,61400,60800,62800,60600,1261561,77936009900,00,0.00,N,2,900,
|
|
20210830,60500,61000,63200,59500,1142441,69598124300,00,0.00,N,2,500,
|
|
20210823,60000,56900,61900,56400,1691112,100952210400,00,0.00,N,2,3700,
|
|
20210817,56300,64700,64900,56000,2052904,123951834200,00,0.00,N,5,-8500,
|
|
20210809,64800,65000,66000,62600,2209699,142034286800,00,0.00,N,2,100,
|
|
20210802,64700,62300,65100,62200,2262398,144565684400,00,0.00,N,2,3200,
|
|
20210726,61500,62500,62700,60700,1043622,64333423400,00,0.00,N,5,-900,
|
|
20210719,62400,62800,64000,61400,1190033,74529991700,00,0.00,N,5,-1000,
|
|
20210712,63400,62200,65100,61400,1608704,101815233800,00,0.00,N,2,1700,
|