180 lines
13 KiB
CSV
180 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,47250,50600,54100,45750,10786523,536746448000,00,0.00,N,5,-3350,
|
|
20241125,50600,64800,65700,50200,22111185,1248024019900,00,0.00,N,5,-14200,
|
|
20241118,64800,64800,69500,61500,10853591,707255082700,00,0.00,N,3,0,
|
|
20241111,64800,62700,66500,61500,9489782,605574565100,00,0.00,N,2,1700,
|
|
20241104,63100,61800,65500,60200,10073188,630419146000,00,0.00,N,2,1600,
|
|
20241028,61500,65100,67600,60200,7978026,509615241400,00,0.00,N,5,-2800,
|
|
20241021,64300,65600,67300,62300,7996492,518087845100,00,0.00,N,5,-700,
|
|
20241014,65000,62100,68000,60400,9410830,607787098850,00,0.00,N,2,3500,
|
|
20241007,61500,57600,62900,57200,8710721,528660140400,00,0.00,N,2,4500,
|
|
20240930,57000,53900,57500,53000,5051818,278848459200,00,0.00,N,2,3000,
|
|
20240923,54000,56400,56900,53500,6167225,339980038900,00,0.00,N,5,-2100,
|
|
20240919,56100,52400,57100,51500,4870658,267827668800,00,0.00,N,2,4300,
|
|
20240909,51800,48000,52300,47500,6309602,314755850600,00,0.00,N,2,2350,
|
|
20240902,49450,54400,55500,48400,9856982,513268183700,00,0.00,N,5,-4550,
|
|
20240826,54000,54400,55800,51900,7026008,376552519600,00,0.00,N,2,100,
|
|
20240819,53900,54400,55300,51000,9825479,521628619000,00,0.00,N,5,-500,
|
|
20240812,54400,46600,55100,44650,17949564,935349316050,00,0.00,N,2,8150,
|
|
20240805,46250,47550,48250,41000,13441706,612329841200,00,0.00,N,5,-2300,
|
|
20240729,48550,49500,52300,48050,16561492,827510736600,00,0.00,N,2,800,
|
|
20240722,47750,42150,48300,41800,24657265,1124615433200,00,0.00,N,2,6200,
|
|
20240715,41550,40950,44900,40800,21220217,918512347250,00,0.00,N,2,1600,
|
|
20240708,39950,38200,43300,38050,16726088,693253650850,00,0.00,N,2,1950,
|
|
20240701,38000,40850,41200,37450,6164282,238273966000,00,0.00,N,5,-2800,
|
|
20240624,40800,39650,40800,38350,6293357,249214809950,00,0.00,N,2,1150,
|
|
20240617,39650,40350,43000,38850,25109104,1029554285700,00,0.00,N,2,950,
|
|
20240610,38700,38150,39000,37200,4805505,183778744750,00,0.00,N,2,800,
|
|
20240603,37900,36250,38200,35700,4006689,148571475850,00,0.00,N,2,1950,
|
|
20240527,35950,39050,40150,35850,8341951,317645011950,00,0.00,N,5,-2700,
|
|
20240520,38650,37550,39600,37000,5409442,207876755200,00,0.00,N,2,1100,
|
|
20240513,37550,37550,39250,37200,4703515,179388210200,00,0.00,N,5,-50,
|
|
20240507,37600,38000,38350,36900,3582362,135334732600,00,0.00,N,5,-350,
|
|
20240429,37950,38050,39050,37300,7646439,291886339100,00,0.00,N,5,-500,
|
|
20240422,38450,40950,42950,37950,16422392,664092960850,00,0.00,N,5,-2700,
|
|
20240415,41150,42000,42550,37450,19781168,790749953800,00,0.00,N,5,-450,
|
|
20240408,41600,37750,43450,37150,26083865,1070057334050,00,0.00,N,2,4300,
|
|
20240401,37300,36950,39600,36800,19206574,732611256750,00,0.00,N,2,500,
|
|
20240325,36800,33000,38800,32250,20996881,750909591000,00,0.00,N,2,4400,
|
|
20240318,32400,30750,32900,30700,7452821,236717383050,00,0.00,N,2,2000,
|
|
20240311,30400,32150,32300,29900,6882006,210291954300,00,0.00,N,5,-1300,
|
|
20240304,31700,33500,33750,31050,11924660,381011428600,00,0.00,N,5,-1750,
|
|
20240226,33450,32850,34950,32550,13986469,471933799950,00,0.00,N,2,650,
|
|
20240219,32800,28600,34500,28600,27363623,882547776100,00,0.00,N,2,4250,
|
|
20240213,28550,29100,29900,28300,4281648,123856371050,00,0.00,N,5,-500,
|
|
20240205,29050,27050,29250,26850,4526134,127304528100,00,0.00,N,2,1900,
|
|
20240129,27150,28700,29200,26900,8289529,232325442200,00,0.00,N,5,-1350,
|
|
20240122,28500,26800,28650,26500,5597942,156097899550,00,0.00,N,2,2050,
|
|
20240115,26450,26900,27000,25400,3655870,95721509450,00,0.00,N,5,-150,
|
|
20240108,26600,27550,27650,26300,3979040,106931709950,00,0.00,N,5,-700,
|
|
20240102,27300,26850,28250,26400,4499492,122978907850,00,0.00,N,2,700,
|
|
20231226,26600,26400,26700,25650,2129111,55498997800,00,0.00,N,2,200,
|
|
20231218,26400,26550,26950,26100,2499637,66397382100,00,0.00,N,2,50,
|
|
20231211,26350,28800,29200,25800,7719614,207870273100,00,0.00,N,5,-2200,
|
|
20231204,28550,28050,29950,27800,9392556,272554655200,00,0.00,N,2,500,
|
|
20231127,28050,25900,28450,25600,7850074,212611442000,00,0.00,N,2,2250,
|
|
20231120,25800,25550,27550,25350,5658361,149475261150,00,0.00,N,2,250,
|
|
20231113,25550,26000,26200,25100,2967538,76291974750,00,0.00,N,2,250,
|
|
20231106,25300,25400,26800,24900,4414661,113973211050,00,0.00,N,2,750,
|
|
20231030,24550,23550,24650,23050,4548470,109091764650,00,0.00,N,2,800,
|
|
20231023,23750,25850,26350,23700,5970015,150450955750,00,0.00,N,5,-1900,
|
|
20231016,25650,27850,28650,25500,5676919,153747694100,00,0.00,N,5,-2500,
|
|
20231010,28150,28650,29350,27500,7066824,200675479650,00,0.00,N,2,900,
|
|
20231004,27250,27550,27650,26400,2626840,70816184500,00,0.00,N,5,-500,
|
|
20230925,27750,27900,28300,27000,2277504,62855807350,00,0.00,N,5,-450,
|
|
20230918,28200,30200,30550,28100,4058591,118851824500,00,0.00,N,5,-1750,
|
|
20230911,29950,30750,31550,29050,5954860,179671994950,00,0.00,N,5,-750,
|
|
20230904,30700,30650,32500,30350,8254020,258584676100,00,0.00,N,2,200,
|
|
20230828,30500,29400,31400,29300,5362625,163917677800,00,0.00,N,2,1350,
|
|
20230821,29150,28750,30100,28700,4041623,118670788150,00,0.00,N,2,450,
|
|
20230814,28700,30250,30300,28200,5667696,166375446850,00,0.00,N,5,-1550,
|
|
20230807,30250,30350,30650,28800,7724350,228799954150,00,0.00,N,2,50,
|
|
20230731,30200,30650,32550,30050,9002382,279845386450,00,0.00,N,5,-400,
|
|
20230724,30600,32150,33500,30050,17733086,560302468650,00,0.00,N,5,-1300,
|
|
20230717,31900,34750,34800,31800,13257836,438460449250,00,0.00,N,5,-2850,
|
|
20230710,34750,38300,38950,34700,21439891,787261215950,00,0.00,N,5,-2900,
|
|
20230703,37650,36750,39500,35650,15298462,577040559100,00,0.00,N,2,1100,
|
|
20230626,36550,36500,38200,35300,14310696,526305620250,00,0.00,N,5,-350,
|
|
20230619,36900,33850,40250,33700,36428993,1377633073150,00,0.00,N,2,3100,
|
|
20230612,33800,31450,33900,31250,15156682,492655083800,00,0.00,N,2,2650,
|
|
20230605,31150,32100,32150,30950,4231707,132399657700,00,0.00,N,5,-750,
|
|
20230530,31900,31500,32000,30550,4680727,146656098950,00,0.00,N,2,650,
|
|
20230522,31250,31750,32350,30900,6030925,191093625400,00,0.00,N,5,-150,
|
|
20230515,31400,32900,33300,30850,8497111,270462032700,00,0.00,N,5,-1500,
|
|
20230508,32900,34150,35250,32550,9898273,336475566400,00,0.00,N,5,-650,
|
|
20230502,33550,32950,35700,32600,11826483,405618932400,00,0.00,N,2,650,
|
|
20230424,32900,33550,37800,32400,58446151,2060690855600,00,0.00,N,5,-300,
|
|
20230417,33200,27650,34000,27600,61104152,1934720989050,00,0.00,N,2,5950,
|
|
20230410,27250,26550,27450,25850,7287166,194488647050,00,0.00,N,2,700,
|
|
20230403,26550,26100,27700,26000,11586670,311369158600,00,0.00,N,2,750,
|
|
20230327,25800,25150,25950,24500,5490904,140310240700,00,0.00,N,2,800,
|
|
20230320,25000,25450,26200,24700,6479327,164724026600,00,0.00,N,5,-550,
|
|
20230313,25550,24050,25800,23700,7209894,179005107400,00,0.00,N,2,950,
|
|
20230306,24600,25400,25850,24450,7167316,180147015950,00,0.00,N,5,-500,
|
|
20230227,25100,25750,25800,24800,4660436,117179394000,00,0.00,N,5,-650,
|
|
20230220,25750,25950,26600,25400,7372995,190931790150,00,0.00,N,2,50,
|
|
20230213,25700,27000,27150,25250,8292268,215696916850,00,0.00,N,5,-1200,
|
|
20230206,26900,27200,27250,26200,14271520,381798780000,00,0.00,N,5,-1450,
|
|
20230130,28350,29200,30650,26650,28489723,804173858000,00,0.00,N,5,-450,
|
|
20230125,28800,26800,29700,26200,13020628,370422428200,00,0.00,N,2,2300,
|
|
20230116,26500,28850,28850,26000,8705221,237662282900,00,0.00,N,5,-1900,
|
|
20230109,28400,26350,28450,26200,9815299,268774970550,00,0.00,N,2,2300,
|
|
20230102,26100,28750,29200,25250,9090110,242167001650,00,0.00,N,5,-2300,
|
|
20221226,28400,27050,29100,26450,8074389,227276513000,00,0.00,N,2,1450,
|
|
20221219,26950,27450,28400,26850,7123844,196010333400,00,0.00,N,5,-500,
|
|
20221212,27450,27950,29100,27200,9727080,274517015750,00,0.00,N,5,-150,
|
|
20221205,27600,30300,30750,27150,13467685,387628251100,00,0.00,N,5,-2550,
|
|
20221128,30150,30200,32300,29650,24064602,745673434950,00,0.00,N,5,-50,
|
|
20221121,30200,27800,30350,27750,39164870,1147246301400,00,0.00,N,2,2850,
|
|
20221114,27350,25750,29500,24700,48444822,1340537295730,00,0.00,N,2,1650,
|
|
20221107,25700,25250,26550,24250,12341641,314226496550,00,0.00,N,2,700,
|
|
20221031,25000,24200,25750,23750,9020596,224260033450,00,0.00,N,2,1150,
|
|
20221024,23850,23950,24600,23050,7171117,170713433000,00,0.00,N,2,300,
|
|
20221017,23550,23750,24800,23300,7720150,186671636950,00,0.00,N,5,-650,
|
|
20221011,24200,24750,25450,23500,10081275,245822474300,00,0.00,N,5,-1000,
|
|
20221004,25200,25950,27500,25150,10698610,281956397400,00,0.00,N,5,-100,
|
|
20220926,25300,27150,27950,24400,23268351,612223262900,00,0.00,N,5,-1850,
|
|
20220919,27150,28200,29600,27100,17691742,502732235300,00,0.00,N,5,-700,
|
|
20220913,27850,29550,29600,27350,15979825,451629289000,00,0.00,N,5,-1450,
|
|
20220905,29300,30300,30650,28550,17790501,529857319300,00,0.00,N,5,-900,
|
|
20220829,30200,29950,31700,28700,39771066,1197926206800,00,0.00,N,5,-350,
|
|
20220822,30550,25800,32850,25550,69978218,2108013186900,00,0.00,N,2,4500,
|
|
20220816,26050,26000,26900,25200,17899801,466066068700,00,0.00,N,2,500,
|
|
20220808,25550,24700,26650,24450,20593701,523198200700,00,0.00,N,2,900,
|
|
20220801,24650,26450,26900,24050,26586376,680531172800,00,0.00,N,5,-1900,
|
|
20220725,26550,24450,26850,24050,71348055,1811296179650,00,0.00,N,2,2150,
|
|
20220718,24400,19500,24550,19300,38269461,875276483700,00,0.00,N,2,5200,
|
|
20220711,19200,19400,19450,17700,4521803,84032796750,00,0.00,N,5,-100,
|
|
20220704,19300,21250,21300,18450,6874685,133026592900,00,0.00,N,5,-1600,
|
|
20220627,20900,19250,21700,19100,7642726,159114177300,00,0.00,N,2,2000,
|
|
20220620,18900,20250,20650,18300,7157529,140073481350,00,0.00,N,5,-1000,
|
|
20220613,19900,22550,23000,19000,15436648,328327686350,00,0.00,N,5,-2900,
|
|
20220607,22800,19750,23450,19700,31112125,691778362800,00,0.00,N,2,3200,
|
|
20220530,19600,18750,19600,18750,2051027,39449145850,00,0.00,N,2,1050,
|
|
20220523,18550,18350,18650,18100,1375925,25322607950,00,0.00,N,2,250,
|
|
20220516,18300,18450,18600,17750,1528748,27791789050,00,0.00,N,2,50,
|
|
20220509,18250,19050,19200,17650,2518163,46059141750,00,0.00,N,5,-900,
|
|
20220502,19150,18900,19400,18800,1427570,27228931750,00,0.00,N,2,100,
|
|
20220425,19050,19050,19200,18500,1805555,34129878650,00,0.00,N,5,-400,
|
|
20220418,19450,19100,19650,18950,1646831,31838900850,00,0.00,N,2,250,
|
|
20220411,19200,19100,19350,18700,1767091,33635816950,00,0.00,N,2,100,
|
|
20220404,19100,20000,20150,18900,2019681,39317705400,00,0.00,N,5,-950,
|
|
20220328,20050,20100,20750,19800,2715524,54943960000,00,0.00,N,5,-100,
|
|
20220321,20150,19900,20550,19650,2518158,50435304950,00,0.00,N,2,400,
|
|
20220314,19750,19550,19900,18900,2200710,42641665200,00,0.00,N,2,50,
|
|
20220307,19700,20250,20250,18800,2626574,51154175400,00,0.00,N,5,-550,
|
|
20220228,20250,19600,20350,19500,2716886,54363862550,00,0.00,N,2,850,
|
|
20220221,19400,18900,19550,18700,2766692,52949735700,00,0.00,N,2,300,
|
|
20220214,19100,18650,19250,18050,2422897,45300730150,00,0.00,N,2,250,
|
|
20220207,18850,19300,19500,18650,2203371,42132944600,00,0.00,N,5,-400,
|
|
20220203,19250,18900,19250,18800,1181320,22480336750,00,0.00,N,2,650,
|
|
20220124,18600,19750,20000,17650,4778381,89791480300,00,0.00,N,5,-1400,
|
|
20220117,20000,22750,23000,19900,6197406,131093397850,00,0.00,N,5,-2450,
|
|
20220110,22450,21500,22800,21350,5098079,112449619300,00,0.00,N,2,1050,
|
|
20220103,21400,21000,21600,21000,3367686,71592378700,00,0.00,N,2,600,
|
|
20211227,20800,20600,21200,20300,2780923,57582241900,00,0.00,N,2,250,
|
|
20211220,20550,20700,20700,20150,1990381,40527738450,00,0.00,N,5,-250,
|
|
20211213,20800,21150,21400,20400,1875859,39048968200,00,0.00,N,5,-300,
|
|
20211206,21100,20350,21500,20200,2715278,56661932850,00,0.00,N,2,500,
|
|
20211129,20600,19400,20700,18600,5338052,104638769200,00,0.00,N,2,300,
|
|
20211122,20300,21300,21650,20250,3180955,66585159500,00,0.00,N,5,-850,
|
|
20211115,21150,21600,21900,20850,2831245,60615343600,00,0.00,N,5,-150,
|
|
20211108,21300,21600,22000,20500,3672012,77747913500,00,0.00,N,5,-200,
|
|
20211101,21500,22600,22700,21150,3765863,82594107550,00,0.00,N,5,-1000,
|
|
20211025,22500,23550,23900,22500,4415851,102002542900,00,0.00,N,5,-1200,
|
|
20211018,23700,23900,24200,23400,3180123,75617589250,00,0.00,N,5,-150,
|
|
20211012,23850,22850,24100,22850,3140239,73473433750,00,0.00,N,2,900,
|
|
20211005,22950,24000,24400,22450,5163010,119887419650,00,0.00,N,5,-900,
|
|
20210927,23850,25400,25800,23600,8783349,216540249200,00,0.00,N,5,-850,
|
|
20210923,24700,24000,25200,23400,4603311,111744082200,00,0.00,N,2,600,
|
|
20210913,24100,24850,25250,23750,5078937,124171101650,00,0.00,N,5,-600,
|
|
20210906,24700,26300,26700,24050,8680601,220801813550,00,0.00,N,5,-1550,
|
|
20210830,26250,26250,26900,25750,11510926,303119241650,00,0.00,N,2,450,
|
|
20210823,25800,23100,26350,22850,12514232,313968267250,00,0.00,N,2,3200,
|
|
20210817,22600,24500,24500,22500,5675953,133518610200,00,0.00,N,5,-2000,
|
|
20210809,24600,27000,27500,23800,13690232,350129783150,00,0.00,N,5,-2000,
|
|
20210802,26600,24600,26650,24200,12975003,331815515550,00,0.00,N,2,1750,
|
|
20210726,24850,23100,24900,22600,13726453,330759572050,00,0.00,N,2,2050,
|
|
20210719,22800,22450,22950,21950,4902688,110090971150,00,0.00,N,2,50,
|
|
20210712,22750,23250,23600,22550,5047434,115790762150,00,0.00,N,5,-350,
|