180 lines
12 KiB
CSV
180 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,32350,34800,36150,30250,904697,30308388250,00,0.00,N,5,-2400,
|
|
20241125,34750,34700,37900,34300,877677,31580403100,00,0.00,N,2,700,
|
|
20241118,34050,32800,35250,32100,842538,28640504700,00,0.00,N,2,1250,
|
|
20241111,32800,43200,43500,30400,2212739,81790916700,00,0.00,N,5,-7200,
|
|
20241104,40000,42850,44450,36750,1727772,69249563450,00,0.00,N,5,-2400,
|
|
20241028,42400,45000,48050,42200,1368890,62103138850,00,0.00,N,5,-2950,
|
|
20241021,45350,41850,49500,41350,2316735,104782730050,00,0.00,N,2,4050,
|
|
20241014,41300,47400,48400,40200,2406112,107462164550,00,0.00,N,5,-7550,
|
|
20241007,48850,41700,51200,41400,5732331,271957511800,00,0.00,N,2,11150,
|
|
20240930,37700,40100,40100,37600,623250,24109149450,00,0.00,N,5,-2200,
|
|
20240923,39900,34400,40350,34000,1301796,48575804400,00,0.00,N,2,5750,
|
|
20240919,34150,35000,35750,33400,279031,9584726550,00,0.00,N,2,50,
|
|
20240909,34100,29800,35000,29600,1203892,38695134850,00,0.00,N,2,3000,
|
|
20240902,31100,34100,37900,30900,1661095,58473050750,00,0.00,N,5,-2150,
|
|
20240826,33250,32500,35150,30100,1037827,34049982250,00,0.00,N,2,800,
|
|
20240819,32450,33800,33850,31500,583185,18960453300,00,0.00,N,5,-850,
|
|
20240812,33300,31550,34950,30600,896453,29403149950,00,0.00,N,2,1900,
|
|
20240805,31400,33500,34100,27000,1403383,43497355700,00,0.00,N,5,-3250,
|
|
20240729,34650,36200,38150,34350,1146451,41657814650,00,0.00,N,5,-1800,
|
|
20240722,36450,43400,43450,36250,1537837,59483957500,00,0.00,N,5,-7000,
|
|
20240715,43450,48900,49000,41300,1443007,63880753700,00,0.00,N,5,-5000,
|
|
20240708,48450,51500,51800,48300,1022862,50940579850,00,0.00,N,5,-2550,
|
|
20240701,51000,55000,57200,50400,1096839,58295428700,00,0.00,N,5,-4700,
|
|
20240624,55700,56000,58600,51500,1545718,85183411000,00,0.00,N,2,1300,
|
|
20240617,54400,55300,59700,52500,1698654,94548657900,00,0.00,N,5,-900,
|
|
20240610,55300,54500,61700,53000,2343787,136561753300,00,0.00,N,2,900,
|
|
20240603,54400,49850,55500,46600,1701497,89593161500,00,0.00,N,2,5850,
|
|
20240527,48550,48650,50500,43950,1442428,67722453350,00,0.00,N,5,-550,
|
|
20240520,49100,49950,50300,45900,1059067,50712412550,00,0.00,N,5,-1100,
|
|
20240513,50200,51300,51800,49750,487176,24665605550,00,0.00,N,5,-1300,
|
|
20240507,51500,52400,53100,50800,421824,21794509600,00,0.00,N,5,-500,
|
|
20240429,52000,52800,55600,51200,472163,24938516000,00,0.00,N,5,-600,
|
|
20240422,52600,54900,57800,52000,678160,37064496200,00,0.00,N,5,-1600,
|
|
20240415,54200,52400,56200,50300,1063074,56132931200,00,0.00,N,2,400,
|
|
20240408,53800,54000,59100,51500,1242318,69037982100,00,0.00,N,5,-700,
|
|
20240401,54500,59300,59800,54000,1257052,70979072000,00,0.00,N,5,-4900,
|
|
20240325,59400,63800,64700,58800,992477,61106927300,00,0.00,N,5,-4000,
|
|
20240318,63400,62700,66700,61500,1226738,78548830000,00,0.00,N,2,700,
|
|
20240311,62700,62900,68400,61000,1785701,115252296600,00,0.00,N,5,-1000,
|
|
20240304,63700,68200,68800,60200,3141080,203243030300,00,0.00,N,5,-4000,
|
|
20240226,67700,78000,79700,66300,2793095,199281552100,00,0.00,N,5,-11700,
|
|
20240219,79400,66500,85900,65900,6133922,468468458500,00,0.00,N,2,13700,
|
|
20240213,65700,55000,70500,52600,3076545,197723460600,00,0.00,N,2,10800,
|
|
20240205,54900,53200,56500,51900,832013,45442940500,00,0.00,N,2,1100,
|
|
20240129,53800,47850,53900,47500,1099505,55586437450,00,0.00,N,2,6700,
|
|
20240122,47100,51500,51800,43900,1134447,54442342650,00,0.00,N,5,-4700,
|
|
20240115,51800,52500,55400,51000,911485,48485844100,00,0.00,N,5,-1400,
|
|
20240108,53200,54000,56400,53100,530869,29014421700,00,0.00,N,5,-1800,
|
|
20240102,55000,58400,58800,52900,631685,34727844400,00,0.00,N,5,-3800,
|
|
20231226,58800,55700,59000,53600,736946,41683798900,00,0.00,N,2,1900,
|
|
20231218,56900,55800,59400,54100,1207656,69754352800,00,0.00,N,2,1600,
|
|
20231211,55300,53500,57800,52900,1633375,90219391100,00,0.00,N,2,2100,
|
|
20231204,53200,53600,55400,50300,1062964,56092512800,00,0.00,N,5,-1100,
|
|
20231127,54300,56500,56500,52400,1109546,59946027800,00,0.00,N,5,-1600,
|
|
20231120,55900,49650,56500,49300,1412579,74674455600,00,0.00,N,2,5800,
|
|
20231113,50100,56000,56500,48400,1984201,103074806800,00,0.00,N,5,-5900,
|
|
20231106,56000,57000,64100,54000,2261522,133412416100,00,0.00,N,2,1900,
|
|
20231030,54100,55600,56700,50800,1551836,83253180100,00,0.00,N,5,-1600,
|
|
20231023,55700,58800,59900,50100,3258093,173800449300,00,0.00,N,5,-3200,
|
|
20231016,58900,67400,70000,57200,2951852,191698153800,00,0.00,N,5,-10200,
|
|
20231010,69100,61600,73600,57100,4422711,291050423400,00,0.00,N,2,8800,
|
|
20231004,60300,49650,61600,48500,3744981,216542566650,00,0.00,N,2,10650,
|
|
20230925,49650,52500,52500,48050,545600,27235123250,00,0.00,N,5,-3450,
|
|
20230918,53100,53300,57300,50800,1216666,65698899800,00,0.00,N,5,-600,
|
|
20230911,53700,53600,54600,48600,1759285,91001738950,00,0.00,N,2,400,
|
|
20230904,53300,53700,58000,51900,1496319,82412924300,00,0.00,N,5,-1400,
|
|
20230828,54700,52200,55300,51200,1738948,93006851200,00,0.00,N,2,3100,
|
|
20230821,51600,48600,56900,48600,2097348,111439725150,00,0.00,N,2,3250,
|
|
20230814,48350,50000,50900,46300,1704580,83077134650,00,0.00,N,5,-3150,
|
|
20230807,51500,58000,58200,50700,2383633,127076549700,00,0.00,N,5,-7600,
|
|
20230731,59100,67300,69300,57400,4080842,255153008405,00,0.00,N,5,-5300,
|
|
20230724,64400,59300,75300,52500,8852821,577793956800,00,0.00,N,2,5500,
|
|
20230717,58900,51700,59900,51700,5140596,286645342900,00,0.00,N,2,5900,
|
|
20230710,53000,42500,55000,42350,9656579,473895016800,00,0.00,N,2,11400,
|
|
20230703,41600,35250,42150,35250,3021919,121005127750,00,0.00,N,2,6600,
|
|
20230626,35000,36600,37800,34500,1917872,68681093300,00,0.00,N,5,-2450,
|
|
20230619,37450,40350,40800,36800,1791980,69340966050,00,0.00,N,5,-3450,
|
|
20230612,40900,36750,45300,36100,6387218,263965129300,00,0.00,N,2,4350,
|
|
20230605,36550,37100,38100,35400,1428572,52797820000,00,0.00,N,5,-150,
|
|
20230530,36700,33550,37050,31900,1610601,55941051300,00,0.00,N,2,3300,
|
|
20230522,33400,31750,35400,30500,1923668,64768026400,00,0.00,N,2,1700,
|
|
20230515,31700,31650,33800,30350,2556117,81326918350,00,0.00,N,5,-1000,
|
|
20230508,32700,38600,38650,28700,5309339,179866264050,00,0.00,N,5,-5150,
|
|
20230502,37850,39500,39950,35950,1649035,62669362750,00,0.00,N,5,-1350,
|
|
20230424,39200,40000,43000,35500,5323397,207280969450,00,0.00,N,5,-2200,
|
|
20230417,41400,43900,49000,38650,6517366,288256379450,00,0.00,N,5,-1400,
|
|
20230410,42800,30600,44600,30300,14979234,564972792950,00,0.00,N,2,13600,
|
|
20230403,29200,24050,31500,23100,11939056,326553750100,00,0.00,N,2,5550,
|
|
20230327,23650,22800,26750,22100,12016477,287268737400,00,0.00,N,2,2000,
|
|
20230320,21650,17160,25100,17090,13295269,284912813880,00,0.00,N,2,3900,
|
|
20230313,17750,16750,19440,15650,9973361,177026073030,00,0.00,N,2,650,
|
|
20230306,17100,14200,17900,13740,16615519,265752044470,00,0.00,N,2,3410,
|
|
20230227,13690,11500,13780,11300,3160213,40662671810,00,0.00,N,2,2050,
|
|
20230220,11640,11730,12160,11400,1451588,17067938360,00,0.00,N,5,-90,
|
|
20230213,11730,12650,12750,11570,1782216,21574065550,00,0.00,N,5,-970,
|
|
20230206,12700,11370,12940,11250,3086686,37862169660,00,0.00,N,2,1320,
|
|
20230130,11380,11410,11620,10900,1441232,16201780430,00,0.00,N,2,140,
|
|
20230125,11240,10300,11480,10260,1330137,14509490520,00,0.00,N,2,1040,
|
|
20230116,10200,10150,10300,9850,645471,6474417120,00,0.00,N,2,50,
|
|
20230109,10150,9420,10200,9420,672080,6633569600,00,0.00,N,2,740,
|
|
20230102,9410,9350,9600,9040,826381,7697843780,00,0.00,N,2,60,
|
|
20221226,9350,9250,9860,9070,1181277,11071821870,00,0.00,N,2,100,
|
|
20221219,9250,10050,10200,9200,969427,9369983830,00,0.00,N,5,-750,
|
|
20221212,10000,9550,10200,9420,622202,6099235210,00,0.00,N,2,380,
|
|
20221205,9620,10700,10700,9500,1331609,13254658670,00,0.00,N,5,-930,
|
|
20221128,10550,11350,11800,10500,2343447,25780393050,00,0.00,N,5,-650,
|
|
20221121,11200,10250,11300,9940,2542093,27067716920,00,0.00,N,2,1000,
|
|
20221114,10200,9540,10700,9510,5560097,57100798830,00,0.00,N,2,790,
|
|
20221107,9410,9470,9650,8880,2957085,27553319170,00,0.00,N,2,50,
|
|
20221031,9360,9400,9680,9150,1986281,18713577270,00,0.00,N,2,190,
|
|
20221024,9170,9210,9480,8700,2017497,18353450420,00,0.00,N,2,60,
|
|
20221017,9110,7890,9410,7870,3626320,32262069930,00,0.00,N,2,960,
|
|
20221011,8150,8410,8470,7740,1116513,9058933350,00,0.00,N,5,-600,
|
|
20221004,8750,8450,8950,8170,1612588,13859355150,00,0.00,N,2,520,
|
|
20220926,8230,9650,9790,8000,2656847,23143880700,00,0.00,N,5,-1660,
|
|
20220919,9890,11400,11500,9700,2873755,29535156010,00,0.00,N,5,-1510,
|
|
20220913,11400,11200,12000,10700,2185953,25122252200,00,0.00,N,2,400,
|
|
20220905,11000,11350,11450,10700,2439433,26823228000,00,0.00,N,5,-800,
|
|
20220829,11800,12250,12750,11700,2028456,24772841100,00,0.00,N,5,-1050,
|
|
20220822,12850,12350,13050,12000,2358701,29521269450,00,0.00,N,2,150,
|
|
20220816,12700,13750,13800,12550,2816327,37141715450,00,0.00,N,5,-900,
|
|
20220808,13600,13500,14550,13000,3310801,46072605950,00,0.00,N,2,100,
|
|
20220801,13500,13900,14300,13200,2473217,33965903900,00,0.00,N,5,-450,
|
|
20220725,13950,13650,15050,13500,6050443,86407553600,00,0.00,N,2,150,
|
|
20220718,13800,12300,14000,12000,4288118,55983732050,00,0.00,N,2,1550,
|
|
20220711,12250,12550,12550,11450,1994655,24021975350,00,0.00,N,5,-350,
|
|
20220704,12600,11800,12850,11350,2498359,30737033350,00,0.00,N,2,900,
|
|
20220627,11700,12400,13400,11500,4506168,56966666050,00,0.00,N,5,-450,
|
|
20220620,12150,13400,13600,11200,5087815,63526546800,00,0.00,N,5,-1150,
|
|
20220613,13300,12050,13500,11550,9622781,122352339650,00,0.00,N,2,900,
|
|
20220607,12400,11800,12500,11600,1916904,23293503050,00,0.00,N,2,450,
|
|
20220530,11950,11700,12150,11500,1075469,12699348700,00,0.00,N,2,350,
|
|
20220523,11600,11950,12650,11450,4028671,48756179550,00,0.00,N,5,-250,
|
|
20220516,11850,11850,12150,11250,2774556,32674057550,00,0.00,N,5,-550,
|
|
20220509,12400,12350,12600,11250,2865077,34141995200,00,0.00,N,5,-50,
|
|
20220502,12450,12050,13100,11900,2423959,30498884750,00,0.00,N,2,200,
|
|
20220425,12250,13550,13800,11850,5375694,67564175350,00,0.00,N,5,-1700,
|
|
20220418,13950,12650,14050,11850,9846830,128443690400,00,0.00,N,2,1100,
|
|
20220411,12850,11050,13150,10950,11428419,137551811250,00,0.00,N,2,1850,
|
|
20220404,11000,10950,11250,10150,2806256,30180839350,00,0.00,N,2,50,
|
|
20220328,10950,10750,11300,10350,3505804,37998721450,00,0.00,N,2,450,
|
|
20220321,10500,10300,11300,10050,5093651,54666420250,00,0.00,N,2,300,
|
|
20220314,10200,9950,10700,9400,4738091,47530835470,00,0.00,N,2,100,
|
|
20220307,10100,11750,12100,9960,9536138,106041850180,00,0.00,N,5,-950,
|
|
20220228,11050,9490,12000,9490,8724216,96387473450,00,0.00,N,2,1480,
|
|
20220221,9570,9250,9900,9190,2784373,26790806890,00,0.00,N,2,150,
|
|
20220214,9420,9100,9640,8570,2997507,27469475770,00,0.00,N,2,120,
|
|
20220207,9300,9880,9950,8990,2559680,24366887840,00,0.00,N,5,-590,
|
|
20220203,9890,9630,10400,9380,1452582,14166813900,00,0.00,N,2,390,
|
|
20220124,9500,11000,11400,9170,5118531,52073167310,00,0.00,N,5,-1700,
|
|
20220117,11200,12950,12950,11100,5258123,62238475950,00,0.00,N,5,-1750,
|
|
20220110,12950,12250,13650,10700,14105716,170049702750,00,0.00,N,2,600,
|
|
20220103,12350,9680,13050,9660,12234959,137282115330,00,0.00,N,2,2670,
|
|
20211227,9680,8500,9980,8250,5430257,49602309700,00,0.00,N,2,1290,
|
|
20211220,8390,8220,8520,8050,1230997,10226208960,00,0.00,N,3,0,
|
|
20211213,8390,7020,8400,6930,3696464,28566245610,00,0.00,N,2,1370,
|
|
20211206,7020,6840,7190,6750,454585,3174553870,00,0.00,N,2,40,
|
|
20211129,6980,6720,6980,6360,850136,5686040730,00,0.00,N,5,-70,
|
|
20211122,7050,7500,7500,7020,619757,4452106300,00,0.00,N,5,-430,
|
|
20211115,7480,8120,8290,7190,1662078,12716233920,00,0.00,N,5,-720,
|
|
20211108,8200,8150,8220,7500,1518669,12052180920,00,0.00,N,2,30,
|
|
20211101,8170,8350,8780,7890,1809447,14965887540,00,0.00,N,5,-190,
|
|
20211025,8360,8510,8800,8250,861929,7317910930,00,0.00,N,5,-270,
|
|
20211018,8630,8780,9230,8520,3496319,30993813220,00,0.00,N,5,-70,
|
|
20211012,8700,8370,9120,8340,2439582,21374104210,00,0.00,N,2,330,
|
|
20211005,8370,8150,8850,7620,2685975,21960454180,00,0.00,N,2,70,
|
|
20210927,8300,8870,9340,8220,5960574,52760442780,00,0.00,N,5,-530,
|
|
20210923,8830,9000,9080,8710,876320,7746409220,00,0.00,N,5,-310,
|
|
20210913,9140,8800,9260,8580,3976458,35784413790,00,0.00,N,2,230,
|
|
20210906,8910,8760,10650,8660,15958155,155104077980,00,0.00,N,2,70,
|
|
20210830,8840,8080,9100,7650,6742837,56123407080,00,0.00,N,2,990,
|
|
20210823,7850,7010,8500,6700,10916413,86043089980,00,0.00,N,2,880,
|
|
20210817,6970,8080,8080,6770,4072329,29694115790,00,0.00,N,5,-1130,
|
|
20210809,8100,6390,8210,6340,12207533,89627885140,00,0.00,N,2,1750,
|
|
20210802,6350,6350,6650,6180,2422284,15495571350,00,0.00,N,5,-20,
|
|
20210726,6370,6680,6740,6320,4535545,29547098860,00,0.00,N,5,-280,
|
|
20210719,6650,6220,6660,6020,8934640,57019409970,00,0.00,N,2,380,
|
|
20210712,6270,5620,6600,5560,31004711,191516188130,00,0.00,N,2,650,
|