180 lines
12 KiB
CSV
180 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,21550,21650,22450,20950,338585,7346044150,00,0.00,N,5,-100,
|
|
20241125,21650,23400,23700,21300,497654,11166421250,00,0.00,N,5,-1750,
|
|
20241118,23400,22050,23550,21850,336514,7646829000,00,0.00,N,2,1350,
|
|
20241111,22050,25650,25950,20150,717734,16056466500,00,0.00,N,5,-3900,
|
|
20241104,25950,26650,27500,25650,203339,5377075050,00,0.00,N,5,-700,
|
|
20241028,26650,26500,27250,25500,298906,7831134300,00,0.00,N,5,-100,
|
|
20241021,26750,28000,28900,26750,228772,6364724550,00,0.00,N,5,-1250,
|
|
20241014,28000,28850,29800,27600,212901,6150449150,00,0.00,N,5,-850,
|
|
20241007,28850,29800,30650,28700,222282,6649089850,00,0.00,N,5,-650,
|
|
20240930,29500,28800,29900,28600,177481,5211255950,00,0.00,N,2,400,
|
|
20240923,29100,26650,29650,26500,338300,9616625700,00,0.00,N,2,2400,
|
|
20240919,26700,27150,28050,26600,176647,4795796350,00,0.00,N,5,-300,
|
|
20240909,27000,25650,27550,25000,223100,5956650300,00,0.00,N,2,650,
|
|
20240902,26350,29250,30000,26050,370798,10339030250,00,0.00,N,5,-3100,
|
|
20240826,29450,29900,30250,28300,280257,8173822400,00,0.00,N,5,-250,
|
|
20240819,29700,30550,30550,29250,263976,7898190600,00,0.00,N,5,-700,
|
|
20240812,30400,28650,30800,28650,471118,14028328250,00,0.00,N,2,2150,
|
|
20240805,28250,31850,32000,26550,1288381,36811260800,00,0.00,N,5,-5050,
|
|
20240729,33300,38200,38400,33000,802437,28271620050,00,0.00,N,5,-5000,
|
|
20240722,38300,40400,41400,38000,302268,12007327900,00,0.00,N,5,-2450,
|
|
20240715,40750,44600,45450,40700,418933,17878226950,00,0.00,N,5,-3700,
|
|
20240708,44450,45000,46550,44050,297696,13501496850,00,0.00,N,5,-500,
|
|
20240701,44950,45500,46500,43700,631826,31679738550,00,0.00,N,5,-700,
|
|
20240624,45650,45750,46000,43850,301994,13504737600,00,0.00,N,5,-100,
|
|
20240617,45750,44300,47150,44150,364893,16648224450,00,0.00,N,2,1450,
|
|
20240610,44300,46200,47400,43650,544385,24737221900,00,0.00,N,5,-2400,
|
|
20240603,46700,46000,47350,46000,169463,7909513200,00,0.00,N,2,700,
|
|
20240527,46000,49000,49350,45850,307651,14634362650,00,0.00,N,5,-2750,
|
|
20240520,48750,50700,50700,48450,237100,11734863400,00,0.00,N,5,-1850,
|
|
20240513,50600,49000,51200,48050,224722,11166334650,00,0.00,N,2,1850,
|
|
20240507,48750,51300,51400,48650,281330,14113357550,00,0.00,N,5,-2050,
|
|
20240429,50800,51000,52000,49700,211833,10765779850,00,0.00,N,2,600,
|
|
20240422,50200,47200,51300,46800,340668,16626790400,00,0.00,N,2,2450,
|
|
20240415,47750,51000,51500,46900,451945,22196185700,00,0.00,N,5,-4250,
|
|
20240408,52000,55100,55200,50200,340307,17860174900,00,0.00,N,5,-2500,
|
|
20240401,54500,52500,55500,50700,809145,43079904900,00,0.00,N,2,2100,
|
|
20240325,52400,49100,52700,47350,959581,48181328350,00,0.00,N,2,2950,
|
|
20240318,49450,47150,50300,46200,596684,29048277200,00,0.00,N,2,2300,
|
|
20240311,47150,48700,49300,46850,449115,21488789150,00,0.00,N,5,-2500,
|
|
20240304,49650,46900,50000,46350,598736,28941010450,00,0.00,N,2,3500,
|
|
20240226,46150,47800,47950,45050,459964,21287397150,00,0.00,N,5,-1650,
|
|
20240219,47800,51300,51300,46050,594954,28807519500,00,0.00,N,5,-3200,
|
|
20240213,51000,49700,51400,48950,353404,17844413700,00,0.00,N,2,1550,
|
|
20240205,49450,50400,50400,48500,300757,14833219750,00,0.00,N,5,-950,
|
|
20240129,50400,50800,52500,48800,492333,24739254150,00,0.00,N,5,-600,
|
|
20240122,51000,57200,57200,50700,701229,37288343300,00,0.00,N,5,-5300,
|
|
20240115,56300,56800,57000,53100,423065,23217330900,00,0.00,N,5,-400,
|
|
20240108,56700,58600,60300,56300,519350,30009011400,00,0.00,N,5,-2400,
|
|
20240102,59100,56000,61700,55600,988688,59036134300,00,0.00,N,2,3700,
|
|
20231226,55400,54000,55600,53000,287911,15537927300,00,0.00,N,2,1300,
|
|
20231218,54100,56100,56700,53300,419132,23038196300,00,0.00,N,5,-1300,
|
|
20231211,55400,53300,56800,52000,514916,28320539300,00,0.00,N,2,2400,
|
|
20231204,53000,55500,56200,51700,475191,25460321700,00,0.00,N,5,-2500,
|
|
20231127,55500,51400,58000,51000,875424,48362800500,00,0.00,N,2,4100,
|
|
20231120,51400,52800,53900,50500,560952,29179929400,00,0.00,N,5,-1000,
|
|
20231113,52400,51000,53200,48550,927765,46943242600,00,0.00,N,2,2200,
|
|
20231106,50200,49600,51500,48050,522769,25904780900,00,0.00,N,2,1800,
|
|
20231030,48400,46150,48450,43000,872348,39492344900,00,0.00,N,2,1700,
|
|
20231023,46700,47600,50500,46150,479410,23066720700,00,0.00,N,5,-1650,
|
|
20231016,48350,55500,55900,48150,856221,44332443150,00,0.00,N,5,-8450,
|
|
20231010,56800,53400,57900,52200,401677,22379681100,00,0.00,N,2,3000,
|
|
20231004,53800,54900,56000,53400,252270,13696247200,00,0.00,N,5,-2400,
|
|
20230925,56200,58700,58700,54200,250417,14061196200,00,0.00,N,5,-2500,
|
|
20230918,58700,65100,65500,56900,687735,42201031500,00,0.00,N,5,-7700,
|
|
20230911,66400,70300,70700,65100,616205,41596063500,00,0.00,N,5,-4600,
|
|
20230904,71000,71500,74600,68700,924619,66834309200,00,0.00,N,5,-700,
|
|
20230828,71700,64500,72000,63300,649922,44342986000,00,0.00,N,2,8000,
|
|
20230821,63700,64700,68500,61600,749004,48394131000,00,0.00,N,5,-200,
|
|
20230814,63900,62500,66200,59800,824817,51512387400,00,0.00,N,2,500,
|
|
20230807,63400,70800,70800,62900,1045530,69178060500,00,0.00,N,5,-8100,
|
|
20230731,71500,78500,80400,70000,1145382,85969369500,00,0.00,N,5,-5100,
|
|
20230724,76600,68500,77800,66000,2120140,153406331800,00,0.00,N,2,7200,
|
|
20230717,69400,67700,73300,65700,1689082,116950817100,00,0.00,N,2,1200,
|
|
20230710,68200,62700,72500,59000,1820268,120709084000,00,0.00,N,2,5500,
|
|
20230703,62700,61000,67900,59700,1287824,82757511200,00,0.00,N,2,2100,
|
|
20230626,60600,55500,61400,54400,1087486,63993453300,00,0.00,N,2,5100,
|
|
20230619,55500,57000,58100,53900,1059619,59460871800,00,0.00,N,5,-200,
|
|
20230612,55700,50200,56800,49700,1340020,71161185250,00,0.00,N,2,5750,
|
|
20230605,49950,50700,50900,48750,323115,16054778800,00,0.00,N,5,-750,
|
|
20230530,50700,50400,52300,49650,532262,27184298550,00,0.00,N,2,1450,
|
|
20230522,49250,50000,51800,48850,605960,30414844150,00,0.00,N,5,-750,
|
|
20230515,50000,44900,50800,43450,647921,31033036750,00,0.00,N,2,5500,
|
|
20230508,44500,46900,47450,44300,221624,10125740450,00,0.00,N,5,-2250,
|
|
20230502,46750,47200,47750,45300,284841,13286991100,00,0.00,N,2,100,
|
|
20230424,46650,46500,49150,44550,682195,32174732200,00,0.00,N,5,-400,
|
|
20230417,47050,50000,50100,46700,711864,34258415050,00,0.00,N,5,-3150,
|
|
20230410,50200,52500,54600,49950,796414,41359254250,00,0.00,N,5,-1900,
|
|
20230403,52100,52800,53700,49500,854415,43914557700,00,0.00,N,5,-700,
|
|
20230327,52800,49950,54200,47650,1514572,77345266750,00,0.00,N,2,3600,
|
|
20230320,49200,46700,50000,44850,1099098,52456865600,00,0.00,N,2,2650,
|
|
20230313,46550,44650,48000,42100,1013392,45583950400,00,0.00,N,2,1050,
|
|
20230306,45500,42000,49700,41500,3018773,141064966650,00,0.00,N,2,4400,
|
|
20230227,41100,39700,41150,39000,390149,15693707350,00,0.00,N,2,1200,
|
|
20230220,39900,41200,41500,39500,386719,15561543850,00,0.00,N,5,-900,
|
|
20230213,40800,40500,42300,39550,690869,28367064450,00,0.00,N,2,300,
|
|
20230206,40500,39700,41650,38850,783058,31657614000,00,0.00,N,2,600,
|
|
20230130,39900,40100,41500,39150,557231,22397490250,00,0.00,N,5,-100,
|
|
20230125,40000,38350,40800,38350,446248,17681455200,00,0.00,N,2,2100,
|
|
20230116,37900,41300,43700,37400,966506,38551581500,00,0.00,N,5,-3200,
|
|
20230109,41100,39750,42250,39400,553893,22630806600,00,0.00,N,2,2050,
|
|
20230102,39050,35950,40250,33600,630325,23582110550,00,0.00,N,2,3200,
|
|
20221226,35850,37500,37950,35100,329993,12114808600,00,0.00,N,5,-1200,
|
|
20221219,37050,38950,39850,37050,315936,12057023500,00,0.00,N,5,-1950,
|
|
20221212,39000,40600,40750,38600,337284,13471373000,00,0.00,N,5,-2000,
|
|
20221205,41000,42000,42000,39200,387966,15626439050,00,0.00,N,5,-850,
|
|
20221128,41850,42350,43400,40900,458037,19319831450,00,0.00,N,5,-400,
|
|
20221121,42250,44950,45150,40750,625018,26479523400,00,0.00,N,5,-2250,
|
|
20221114,44500,40400,45400,40250,1222266,52767125400,00,0.00,N,2,4400,
|
|
20221107,40100,37850,41100,37700,1325285,52487921700,00,0.00,N,2,2700,
|
|
20221031,37400,37850,38250,36350,803449,30014176150,00,0.00,N,2,250,
|
|
20221024,37150,38850,39850,37150,913038,35251840200,00,0.00,N,5,-1050,
|
|
20221017,38200,41350,41600,37950,1276579,50815785550,00,0.00,N,5,-4600,
|
|
20221011,42800,44000,44600,41100,554120,23824481250,00,0.00,N,5,-2200,
|
|
20221004,45000,42400,46200,42400,485202,21538887750,00,0.00,N,2,3250,
|
|
20220926,41750,47550,47950,38950,1005797,43272809450,00,0.00,N,5,-6900,
|
|
20220919,48650,52600,54700,48600,1009585,53033965600,00,0.00,N,5,-3350,
|
|
20220913,52000,48800,52700,48250,1244800,63538712900,00,0.00,N,2,4100,
|
|
20220905,47900,55700,56200,47250,1535437,77257157400,00,0.00,N,5,-8200,
|
|
20220829,56100,56100,59300,55500,688436,39439378100,00,0.00,N,5,-2400,
|
|
20220822,58500,59200,60000,55800,771606,44748616400,00,0.00,N,5,-2000,
|
|
20220816,60500,58400,63300,57700,1076340,64991324800,00,0.00,N,2,2600,
|
|
20220808,57900,58900,59300,55100,1056614,60142787700,00,0.00,N,5,-1100,
|
|
20220801,59000,58300,61500,57500,1322353,78504182500,00,0.00,N,2,1500,
|
|
20220725,57500,57600,59000,55700,1062081,60705752600,00,0.00,N,5,-500,
|
|
20220718,58000,61100,63800,56700,1933570,113776369800,00,0.00,N,5,-2000,
|
|
20220711,60000,57400,62900,57300,1245786,74986149600,00,0.00,N,2,3100,
|
|
20220704,56900,58800,58900,53600,1075328,60360143600,00,0.00,N,5,-1700,
|
|
20220627,58600,62700,64800,57800,767393,47494880100,00,0.00,N,5,-3300,
|
|
20220620,61900,62300,65000,58400,1320156,80790902700,00,0.00,N,5,-200,
|
|
20220613,62100,66300,68100,61600,1290236,84190217200,00,0.00,N,5,-5800,
|
|
20220607,67900,66800,69700,65700,868197,58663073600,00,0.00,N,2,1100,
|
|
20220530,66800,73400,73400,66800,1218973,85014362600,00,0.00,N,5,-5300,
|
|
20220523,72100,68800,74400,66800,1631797,115879150600,00,0.00,N,2,3600,
|
|
20220516,68500,70300,71500,67000,1215365,84384269000,00,0.00,N,5,-900,
|
|
20220509,69400,67800,70700,60400,2030464,134856942600,00,0.00,N,2,1400,
|
|
20220502,68000,70000,72200,66400,1040446,72332668200,00,0.00,N,5,-3000,
|
|
20220425,71000,71500,74700,69100,2041001,145579761400,00,0.00,N,5,-1700,
|
|
20220418,72700,66200,74200,64000,3461232,237689999400,00,0.00,N,2,8700,
|
|
20220411,64000,51500,67600,51400,4310524,258260757100,00,0.00,N,2,12600,
|
|
20220404,51400,51500,52300,49700,663932,33791330050,00,0.00,N,5,-300,
|
|
20220328,51700,53900,54800,50700,830350,43796662400,00,0.00,N,5,-2000,
|
|
20220321,53700,49800,54800,49050,996898,51985719750,00,0.00,N,2,4150,
|
|
20220314,49550,47300,50000,44600,939319,44038428600,00,0.00,N,2,2050,
|
|
20220307,47500,51500,51500,46700,806476,39325755050,00,0.00,N,5,-5100,
|
|
20220228,52600,51300,53100,50300,707883,36891795500,00,0.00,N,2,1300,
|
|
20220221,51300,49600,51400,47950,876742,43637070350,00,0.00,N,2,1200,
|
|
20220214,50100,47900,50600,46250,1205033,57835000900,00,0.00,N,2,800,
|
|
20220207,49300,53700,53700,49000,1099799,55781769050,00,0.00,N,5,-4500,
|
|
20220203,53800,54700,56100,53200,617518,33624942200,00,0.00,N,2,300,
|
|
20220124,53500,52200,54700,50200,1636311,86214397800,00,0.00,N,2,500,
|
|
20220117,53000,54800,59500,52700,2380830,133189706200,00,0.00,N,5,-1500,
|
|
20220110,54500,50800,55500,49850,2523009,134116833350,00,0.00,N,2,3400,
|
|
20220103,51100,49100,51700,47000,1824251,90887846650,00,0.00,N,2,2250,
|
|
20211227,48850,48800,49850,48400,746212,36622779600,00,0.00,N,2,100,
|
|
20211220,48750,46650,51000,45550,1468443,71721605400,00,0.00,N,2,2100,
|
|
20211213,46650,49200,49500,45700,703068,33093612500,00,0.00,N,5,-2450,
|
|
20211206,49100,46650,49550,46000,1058471,50937422350,00,0.00,N,2,2200,
|
|
20211129,46900,46250,48150,44550,1045033,48378525400,00,0.00,N,5,-1050,
|
|
20211122,47950,52000,53200,46700,1261914,61808719500,00,0.00,N,5,-3850,
|
|
20211115,51800,50800,53000,48450,1934347,98306199050,00,0.00,N,2,1300,
|
|
20211108,50500,44800,50800,43750,2274498,107704803250,00,0.00,N,2,6500,
|
|
20211101,44000,43500,44400,41800,775107,33193028950,00,0.00,N,2,500,
|
|
20211025,43500,44850,46150,43000,973777,43654992250,00,0.00,N,5,-550,
|
|
20211018,44050,45600,47850,42850,1705735,77031191650,00,0.00,N,5,-1400,
|
|
20211012,45450,42500,45650,41500,918555,40083704200,00,0.00,N,2,2950,
|
|
20211005,42500,39100,43950,38350,1217507,49621943450,00,0.00,N,2,2150,
|
|
20210927,40350,43650,43650,39500,994958,40583234000,00,0.00,N,5,-2900,
|
|
20210923,43250,43900,45100,42500,542954,23616501050,00,0.00,N,5,-900,
|
|
20210913,44150,39000,44850,38000,2072145,86969667300,00,0.00,N,2,5200,
|
|
20210906,38950,40250,40400,38500,610556,23934030600,00,0.00,N,5,-1250,
|
|
20210830,40200,40700,42350,38800,880520,35458649950,00,0.00,N,3,0,
|
|
20210823,40200,38900,41500,38300,795677,31767297950,00,0.00,N,2,2150,
|
|
20210817,38050,40600,40800,37450,947128,37198966600,00,0.00,N,5,-2600,
|
|
20210809,40650,45400,46250,39900,1232120,52076478000,00,0.00,N,5,-4800,
|
|
20210802,45450,43400,47650,43100,1426380,65427974850,00,0.00,N,2,1600,
|
|
20210726,43850,44550,45800,42700,864582,38146558950,00,0.00,N,5,-700,
|
|
20210719,44550,42150,47400,41950,2427971,108887447600,00,0.00,N,2,1850,
|
|
20210712,42700,39100,44100,38700,2411468,100519186900,00,0.00,N,2,4100,
|