180 lines
12 KiB
CSV
180 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,19870,19880,23100,19380,2411753,51202444360,00,0.00,N,2,200,
|
|
20241125,19670,19830,20300,19350,192816,3835663070,00,0.00,N,5,-270,
|
|
20241118,19940,19780,20100,19170,278676,5443113280,00,0.00,N,2,140,
|
|
20241111,19800,20750,20950,18940,416993,8221824720,00,0.00,N,5,-1150,
|
|
20241104,20950,20650,22350,20650,436502,9379760850,00,0.00,N,2,50,
|
|
20241028,20900,19400,21000,19380,246824,5059214660,00,0.00,N,2,1410,
|
|
20241021,19490,20050,20700,19400,286791,5724594560,00,0.00,N,5,-660,
|
|
20241014,20150,20800,21200,20000,276928,5704575950,00,0.00,N,5,-750,
|
|
20241007,20900,21700,21850,20800,278184,5926401600,00,0.00,N,5,-750,
|
|
20240930,21650,21800,21900,21000,266781,5751771600,00,0.00,N,2,50,
|
|
20240923,21600,21200,21750,20300,491483,10416614800,00,0.00,N,2,300,
|
|
20240919,21300,21450,21700,21150,173244,3715433300,00,0.00,N,5,-150,
|
|
20240909,21450,21100,21500,20750,400095,8451617550,00,0.00,N,2,150,
|
|
20240902,21300,21500,22150,20900,591612,12725881050,00,0.00,N,2,50,
|
|
20240826,21250,20750,21600,20400,450859,9485176150,00,0.00,N,2,600,
|
|
20240819,20650,20050,20800,20000,285495,5841003750,00,0.00,N,2,500,
|
|
20240812,20150,19530,20450,19510,391261,7807021020,00,0.00,N,2,600,
|
|
20240805,19550,19810,20300,17550,965993,18201717880,00,0.00,N,5,-550,
|
|
20240729,20100,20600,21050,20050,403105,8292704650,00,0.00,N,5,-300,
|
|
20240722,20400,20500,20750,19900,308526,6275524630,00,0.00,N,5,-200,
|
|
20240715,20600,20900,21100,20150,398336,8224283600,00,0.00,N,5,-300,
|
|
20240708,20900,19830,21050,19770,560178,11439127470,00,0.00,N,2,1070,
|
|
20240701,19830,20400,20800,19700,538168,10819398830,00,0.00,N,5,-620,
|
|
20240624,20450,20700,21650,20200,681649,14232301650,00,0.00,N,2,50,
|
|
20240617,20400,20400,20900,20200,427073,8768319950,00,0.00,N,3,0,
|
|
20240610,20400,20650,20950,20250,482083,9917627450,00,0.00,N,5,-450,
|
|
20240603,20850,20500,21200,20300,402919,8405337350,00,0.00,N,2,550,
|
|
20240527,20300,22000,22000,20300,912465,18901606600,00,0.00,N,5,-1450,
|
|
20240520,21750,23300,23350,21650,691345,15378122200,00,0.00,N,5,-1300,
|
|
20240513,23050,23250,24100,22550,945598,22057479800,00,0.00,N,5,-300,
|
|
20240507,23350,22400,24850,22100,1658179,39253837800,00,0.00,N,2,1300,
|
|
20240429,22050,21450,22150,21400,379916,8287831100,00,0.00,N,2,700,
|
|
20240422,21350,20900,21650,20600,382669,8085520500,00,0.00,N,2,650,
|
|
20240415,20700,19700,21050,19100,539978,10798284270,00,0.00,N,2,700,
|
|
20240408,20000,20950,20950,19980,361514,7396493070,00,0.00,N,5,-850,
|
|
20240401,20850,22050,22550,20750,582843,12557712950,00,0.00,N,5,-1000,
|
|
20240325,21850,21800,22650,21650,465588,10309981300,00,0.00,N,5,-50,
|
|
20240318,21900,22000,22550,21850,510954,11303546950,00,0.00,N,5,-200,
|
|
20240311,22100,21450,22700,21300,760563,16881714850,00,0.00,N,2,650,
|
|
20240304,21450,22400,22650,21000,1083865,23488365150,00,0.00,N,5,-650,
|
|
20240226,22100,23100,23200,22000,669249,15118004650,00,0.00,N,5,-1000,
|
|
20240219,23100,24450,24750,23000,824149,19664141000,00,0.00,N,5,-1350,
|
|
20240213,24450,26050,26500,24150,1202229,30079827050,00,0.00,N,5,-1300,
|
|
20240205,25750,26150,27500,25750,776680,20652988600,00,0.00,N,5,-650,
|
|
20240129,26400,26050,28700,24650,1936433,51961121150,00,0.00,N,2,600,
|
|
20240122,25800,26100,26400,25100,541775,13967865900,00,0.00,N,2,50,
|
|
20240115,25750,26550,26600,24750,597986,15365220700,00,0.00,N,5,-750,
|
|
20240108,26500,25550,27500,25400,764779,20516848700,00,0.00,N,2,900,
|
|
20240102,25600,26650,26800,25400,450498,11711018650,00,0.00,N,5,-1050,
|
|
20231226,26650,25900,26750,25850,323279,8500830550,00,0.00,N,2,550,
|
|
20231218,26100,27300,27400,25650,879541,23341145000,00,0.00,N,5,-1150,
|
|
20231211,27250,28550,28700,26750,1257788,34900173550,00,0.00,N,5,-1200,
|
|
20231204,28450,27900,29150,27500,1246011,35436538850,00,0.00,N,2,850,
|
|
20231127,27600,27450,28250,26050,1111543,29940769700,00,0.00,N,2,200,
|
|
20231120,27400,27550,28450,27000,1013766,28184277850,00,0.00,N,5,-100,
|
|
20231113,27500,29000,29250,26100,1847659,50771791950,00,0.00,N,5,-1550,
|
|
20231106,29050,29200,30950,28150,3135154,93118629700,00,0.00,N,2,250,
|
|
20231030,28800,26350,29450,26300,2059029,57699922550,00,0.00,N,2,2600,
|
|
20231023,26200,26000,28600,24350,2496658,66766051550,00,0.00,N,2,200,
|
|
20231016,26000,24350,28750,23600,4344211,116611741950,00,0.00,N,2,1900,
|
|
20231010,24100,25900,25950,23700,1059832,25946446350,00,0.00,N,5,-1500,
|
|
20231004,25600,25300,25950,23350,1679225,41332648600,00,0.00,N,2,50,
|
|
20230925,25550,27650,28100,25250,1315983,34844417050,00,0.00,N,5,-1900,
|
|
20230918,27450,35750,37100,27150,6005887,189331611600,00,0.00,N,5,-8800,
|
|
20230911,36250,39150,42650,34500,4123702,155671853250,00,0.00,N,5,-2850,
|
|
20230904,39100,38650,39800,37500,799522,30904771150,00,0.00,N,2,950,
|
|
20230828,38150,36400,38600,35250,871493,32077844550,00,0.00,N,2,2050,
|
|
20230821,36100,37200,38250,34350,882557,31946014600,00,0.00,N,5,-950,
|
|
20230814,37050,36750,39000,35800,588444,22042144900,00,0.00,N,3,0,
|
|
20230807,37050,34250,37800,33200,944274,33585081300,00,0.00,N,2,2800,
|
|
20230731,34250,34000,35700,32800,667964,22905300100,00,0.00,N,2,650,
|
|
20230724,33600,38750,38750,33050,1379910,48394672200,00,0.00,N,5,-5450,
|
|
20230717,39050,38800,39400,36500,932966,35400221350,00,0.00,N,2,550,
|
|
20230710,38500,40750,40850,37300,1255868,48205460300,00,0.00,N,5,-2250,
|
|
20230703,40750,39300,43800,38700,984128,40603903550,00,0.00,N,2,1450,
|
|
20230626,39300,45900,45900,38900,1942010,81787404750,00,0.00,N,5,-6600,
|
|
20230619,45900,46950,47950,45000,1466309,68135157150,00,0.00,N,5,-550,
|
|
20230612,46450,48650,49950,45300,2268916,107318414300,00,0.00,N,5,-1400,
|
|
20230605,47850,49250,53000,47550,1593311,78592834800,00,0.00,N,5,-1400,
|
|
20230530,49250,46400,51800,46200,1218941,60324011850,00,0.00,N,2,3150,
|
|
20230522,46100,44900,46550,43800,626248,28470492700,00,0.00,N,2,1900,
|
|
20230515,44200,43350,45250,42200,424420,18585399750,00,0.00,N,2,850,
|
|
20230508,43350,46600,47150,42600,863844,38523605900,00,0.00,N,5,-3100,
|
|
20230502,46450,44100,47600,43550,751734,34745984550,00,0.00,N,2,2500,
|
|
20230424,43950,39700,44150,39700,1021617,42964426350,00,0.00,N,2,3900,
|
|
20230417,40050,42550,42650,39500,787561,32229634800,00,0.00,N,5,-2450,
|
|
20230410,42500,42500,44150,40900,1021994,43155484600,00,0.00,N,2,50,
|
|
20230403,42450,39700,43300,39700,1130361,47462948300,00,0.00,N,2,2450,
|
|
20230327,40000,42000,42050,39250,754977,30544626100,00,0.00,N,5,-1750,
|
|
20230320,41750,41000,45000,39950,1124328,46990075950,00,0.00,N,2,950,
|
|
20230313,40800,43000,43000,39000,1007650,41435039900,00,0.00,N,5,-2250,
|
|
20230306,43050,45700,46150,42650,1282895,56469473100,00,0.00,N,5,-2700,
|
|
20230227,45750,46800,47550,45050,822059,37873688050,00,0.00,N,5,-1450,
|
|
20230220,47200,46650,48100,44750,1352649,63123700250,00,0.00,N,2,100,
|
|
20230213,47100,43100,48400,42400,1957345,90242677200,00,0.00,N,2,3850,
|
|
20230206,43250,42600,43650,41650,898608,38428593400,00,0.00,N,5,-100,
|
|
20230130,43350,41800,44300,40150,1935789,81430448100,00,0.00,N,2,1450,
|
|
20230125,41900,40900,48900,40700,3359662,148784640500,00,0.00,N,2,2300,
|
|
20230116,39600,38100,40950,37700,2050734,81027818950,00,0.00,N,2,1650,
|
|
20230109,37950,36200,38050,34450,1784809,63932731850,00,0.00,N,2,2150,
|
|
20230102,35800,37400,37600,35350,751568,27169714050,00,0.00,N,5,-1150,
|
|
20221226,36950,35200,38350,35100,1301395,47716648150,00,0.00,N,2,2000,
|
|
20221219,34950,36700,37550,34600,894545,32361747900,00,0.00,N,5,-1850,
|
|
20221212,36800,35550,37300,34600,1287492,46258991800,00,0.00,N,2,1150,
|
|
20221205,35650,38650,38850,34800,1688280,61663330550,00,0.00,N,5,-2750,
|
|
20221128,38400,41850,42500,38350,1416364,57204688000,00,0.00,N,5,-3050,
|
|
20221121,41450,38150,41850,36900,2717071,108033236900,00,0.00,N,2,3350,
|
|
20221114,38100,40050,40100,35100,2610043,96886509700,00,0.00,N,5,-1750,
|
|
20221107,39850,36900,40950,36450,2318715,90461681500,00,0.00,N,2,2950,
|
|
20221031,36900,36200,37500,34650,1215766,43769332850,00,0.00,N,2,1300,
|
|
20221024,35600,33200,36500,33100,1288569,45036968600,00,0.00,N,2,2900,
|
|
20221017,32700,32600,36750,32100,1438187,49528947650,00,0.00,N,5,-750,
|
|
20221011,33450,37500,38150,33400,1569809,55182303100,00,0.00,N,5,-5000,
|
|
20221004,38450,37800,39300,36300,1386852,52771391250,00,0.00,N,2,1550,
|
|
20220926,36900,35750,38850,33750,2884493,105501679100,00,0.00,N,2,700,
|
|
20220919,36200,36200,38300,34300,2036571,74031485100,00,0.00,N,5,-250,
|
|
20220913,36450,38250,41000,36300,2952017,113871645800,00,0.00,N,5,-1500,
|
|
20220905,37950,37450,39200,36400,2412051,91184729200,00,0.00,N,2,300,
|
|
20220829,37650,34250,42750,34250,16200430,632434074750,00,0.00,N,2,3200,
|
|
20220822,34450,30750,35650,28150,5691169,182021884400,00,0.00,N,2,3250,
|
|
20220816,31200,29550,31900,28650,1625720,49306653300,00,0.00,N,2,1900,
|
|
20220808,29300,29150,29850,27350,1444434,41636226200,00,0.00,N,2,200,
|
|
20220801,29100,27900,29350,26700,1166861,32931921600,00,0.00,N,2,1550,
|
|
20220725,27550,26350,27700,25650,928083,24767727650,00,0.00,N,2,1150,
|
|
20220718,26400,28500,30000,26100,2212070,61726753550,00,0.00,N,5,-1950,
|
|
20220711,28350,25900,28950,23100,2477725,66824658700,00,0.00,N,2,2450,
|
|
20220704,25900,23000,26850,21450,1808199,44727824000,00,0.00,N,2,3000,
|
|
20220627,22900,25300,25900,22550,1087725,26146644950,00,0.00,N,5,-2050,
|
|
20220620,24950,26850,26950,23950,1786108,45200021450,00,0.00,N,5,-1400,
|
|
20220613,26350,23800,26350,22750,2579440,63639349900,00,0.00,N,2,2050,
|
|
20220607,24300,23450,24400,22400,820293,19120770850,00,0.00,N,2,850,
|
|
20220530,23450,22750,24000,21950,933758,21583416450,00,0.00,N,2,1200,
|
|
20220523,22250,20500,23400,19950,1705909,37541581000,00,0.00,N,2,2150,
|
|
20220516,20100,19900,20350,19200,426361,8475364650,00,0.00,N,2,400,
|
|
20220509,19700,20400,20400,18900,902733,17720471350,00,0.00,N,5,-850,
|
|
20220502,20550,20600,22100,20500,659736,13993311250,00,0.00,N,5,-550,
|
|
20220425,21100,22500,22700,20550,1282163,27459056650,00,0.00,N,5,-1900,
|
|
20220418,23000,24300,24350,22550,824811,19358519700,00,0.00,N,5,-1500,
|
|
20220411,24500,25100,25550,23700,694527,17145035950,00,0.00,N,5,-850,
|
|
20220404,25350,25100,26800,24600,1568261,40635420500,00,0.00,N,2,350,
|
|
20220328,25000,25600,25800,24400,920569,23105953700,00,0.00,N,5,-700,
|
|
20220321,25700,25850,26300,24650,1283740,32821868850,00,0.00,N,2,200,
|
|
20220314,25500,25650,25650,23450,1564725,38483201950,00,0.00,N,5,-450,
|
|
20220307,25950,24850,26750,23850,1118438,28396511300,00,0.00,N,2,400,
|
|
20220228,25550,23600,26550,23450,1704028,42948777000,00,0.00,N,2,2100,
|
|
20220221,23450,24450,24700,22500,2588648,60403742850,00,0.00,N,5,-1550,
|
|
20220214,25000,26400,26850,24150,2303982,58217822650,00,0.00,N,5,-1850,
|
|
20220207,26850,26950,30500,26450,2743659,77562005900,00,0.00,N,2,250,
|
|
20220203,26600,26300,27200,25200,1094238,28675221600,00,0.00,N,2,950,
|
|
20220124,25650,32300,32500,24050,3647644,102618380950,00,0.00,N,5,-7200,
|
|
20220117,32850,30900,33900,30700,2829067,91427356550,00,0.00,N,2,2200,
|
|
20220110,30650,31500,32850,28800,3818904,117929630000,00,0.00,N,5,-1350,
|
|
20220103,32000,36200,39400,32000,11130518,400313340550,00,0.00,N,5,-4100,
|
|
20211227,36100,30400,36750,29000,10580075,358386882550,00,0.00,N,2,5600,
|
|
20211220,30500,30050,31400,28450,3686982,111535969450,00,0.00,N,2,350,
|
|
20211213,30150,31850,32150,29250,4707572,143378693200,00,0.00,N,5,-2350,
|
|
20211206,32500,31600,34150,27700,10724370,335792784350,00,0.00,N,3,0,
|
|
20211129,32500,26400,34700,26300,25442647,802311014700,00,0.00,N,2,5400,
|
|
20211122,27100,29150,31150,25900,6315347,180890641500,00,0.00,N,5,-2650,
|
|
20211115,29750,28650,31750,27000,7169603,211747799750,00,0.00,N,2,1250,
|
|
20211108,28500,26150,32750,25050,12870928,381631386900,00,0.00,N,2,2350,
|
|
20211101,26150,26150,30300,25750,6601106,185201906800,00,0.00,N,5,-50,
|
|
20211025,26200,26300,30500,25050,10840280,300931220800,00,0.00,N,5,-100,
|
|
20211018,26300,23050,28350,22800,7405478,190798746900,00,0.00,N,2,3200,
|
|
20211012,23100,22350,23400,21550,1305483,29399389350,00,0.00,N,2,550,
|
|
20211005,22550,22150,23550,21350,2695460,60157676100,00,0.00,N,2,150,
|
|
20210927,22400,27950,28150,22100,8805385,223331297500,00,0.00,N,5,-6000,
|
|
20210923,28400,28800,35500,28150,9209104,291796665800,00,0.00,N,5,-800,
|
|
20210913,29200,27150,29550,26400,2025647,56827144650,00,0.00,N,2,2200,
|
|
20210906,27000,29800,29800,26750,1527425,42795592900,00,0.00,N,5,-2750,
|
|
20210830,29750,29500,30600,28650,2035968,60325693350,00,0.00,N,2,300,
|
|
20210823,29450,35950,36250,29100,6033954,188920891750,00,0.00,N,5,-7050,
|
|
20210817,36500,39850,42150,35900,3356922,130377439650,00,0.00,N,5,-1600,
|
|
20210809,38100,32500,44350,28800,24635930,937628660750,00,0.00,N,2,10100,
|
|
20210802,28000,25950,28100,25400,1261610,33751755700,00,0.00,N,2,2050,
|
|
20210726,25950,28750,28750,25900,1111417,30082034450,00,0.00,N,5,-2350,
|
|
20210719,28300,28550,28700,27000,1242627,34515440950,00,0.00,N,5,-400,
|
|
20210712,28700,27700,29100,27250,1778941,50617187600,00,0.00,N,2,1150,
|