176 lines
12 KiB
CSV
176 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,36000,38700,38950,35200,987071,36594150550,00,0.00,N,5,-2400,
|
|
20241125,38400,39550,40800,35850,1661975,63616002300,00,0.00,N,5,-850,
|
|
20241118,39250,42500,43750,38800,1249064,51068021100,00,0.00,N,5,-2950,
|
|
20241111,42200,47700,47900,40400,1350797,58024772950,00,0.00,N,5,-5450,
|
|
20241104,47650,47250,49350,46100,946793,45434898800,00,0.00,N,2,600,
|
|
20241028,47050,45950,49800,45400,1316511,62448980150,00,0.00,N,2,600,
|
|
20241021,46450,49000,49700,45500,1112105,52519945400,00,0.00,N,5,-2000,
|
|
20241014,48450,48800,50600,46550,2036674,99120436000,00,0.00,N,2,350,
|
|
20241007,48100,51900,52000,45850,1667970,81106542650,00,0.00,N,5,-2400,
|
|
20240930,50500,48950,51000,47900,911578,45199346150,00,0.00,N,2,1850,
|
|
20240923,48650,49950,51400,47050,1816076,89705814350,00,0.00,N,2,250,
|
|
20240919,48400,49250,50400,47400,1181360,57384939900,00,0.00,N,2,450,
|
|
20240909,47950,44100,48300,43750,1771540,81323311250,00,0.00,N,2,3400,
|
|
20240902,44550,48600,49200,43250,3057583,142125381900,00,0.00,N,5,-3450,
|
|
20240826,48000,40900,48700,39250,4462340,200679326850,00,0.00,N,2,7450,
|
|
20240819,40550,42600,44000,40450,1325286,55941802650,00,0.00,N,5,-1450,
|
|
20240812,42000,41500,43350,40400,941222,39367606600,00,0.00,N,2,550,
|
|
20240805,41450,38550,41650,34450,1215883,47348489150,00,0.00,N,2,2650,
|
|
20240729,38800,41300,41750,38500,929465,37360375650,00,0.00,N,5,-2150,
|
|
20240722,40950,41050,42850,40150,952402,39419053950,00,0.00,N,2,500,
|
|
20240715,40450,41250,42350,39950,912853,37517701750,00,0.00,N,5,-600,
|
|
20240708,41050,36500,42250,35850,2811862,113120563350,00,0.00,N,2,4900,
|
|
20240701,36150,37500,38850,35650,781691,29103461850,00,0.00,N,5,-1350,
|
|
20240624,37500,35650,37950,35100,851817,31372857900,00,0.00,N,2,2550,
|
|
20240617,34950,36100,42400,34550,2728943,103730643300,00,0.00,N,5,-800,
|
|
20240610,35750,37100,37100,35300,609964,21965777050,00,0.00,N,5,-1550,
|
|
20240603,37300,38650,39350,37050,493522,18759594850,00,0.00,N,5,-1350,
|
|
20240527,38650,35750,38900,35600,887026,33153513050,00,0.00,N,2,2700,
|
|
20240520,35950,37950,39200,35600,977920,36605602850,00,0.00,N,5,-1700,
|
|
20240513,37650,38000,38650,37550,449343,17071915200,00,0.00,N,5,-200,
|
|
20240507,37850,38400,38900,36800,516961,19485981350,00,0.00,N,5,-200,
|
|
20240429,38050,38800,40250,37700,750120,29211256650,00,0.00,N,5,-1000,
|
|
20240422,39050,37300,40500,37200,1224779,47865737350,00,0.00,N,2,2000,
|
|
20240415,37050,35150,37200,34350,638164,22829424750,00,0.00,N,2,1900,
|
|
20240408,35150,36700,36700,35000,377955,13462424050,00,0.00,N,5,-1600,
|
|
20240401,36750,37050,38350,36500,462406,17239641550,00,0.00,N,5,-300,
|
|
20240325,37050,37950,38700,36950,673661,25507217750,00,0.00,N,5,-150,
|
|
20240318,37200,36300,38100,36200,558660,20834691800,00,0.00,N,2,1050,
|
|
20240311,36150,37450,37850,35700,815245,29648244350,00,0.00,N,5,-1150,
|
|
20240304,37300,38750,39550,36400,868813,33069651100,00,0.00,N,5,-1000,
|
|
20240226,38300,39800,40400,37900,587978,22835125950,00,0.00,N,5,-1000,
|
|
20240219,39300,40350,40750,38300,948149,37241207750,00,0.00,N,5,-1300,
|
|
20240213,40600,40200,41000,39800,555031,22344587950,00,0.00,N,2,400,
|
|
20240205,40200,41200,41300,39450,697962,27990327400,00,0.00,N,5,-1150,
|
|
20240129,41350,43450,43950,40900,777258,32684297300,00,0.00,N,5,-1950,
|
|
20240122,43300,42450,44850,42250,627703,27412034000,00,0.00,N,2,1100,
|
|
20240115,42200,43100,44300,42050,536149,23185643750,00,0.00,N,5,-1100,
|
|
20240108,43300,44750,45300,43300,611553,27003500500,00,0.00,N,5,-1350,
|
|
20240102,44650,44650,47450,43450,1246080,56721247350,00,0.00,N,2,200,
|
|
20231226,44450,41300,44550,40800,946290,40671301150,00,0.00,N,2,3400,
|
|
20231218,41050,40000,41850,39650,971464,39511275300,00,0.00,N,2,950,
|
|
20231211,40100,40600,42100,39900,796126,32527010000,00,0.00,N,5,-300,
|
|
20231204,40400,40250,41500,39250,931340,37548822900,00,0.00,N,2,250,
|
|
20231127,40150,41100,41650,39300,1172775,46937597900,00,0.00,N,5,-1250,
|
|
20231120,41400,42250,43050,40950,814260,34142470750,00,0.00,N,5,-850,
|
|
20231113,42250,44250,44350,41700,1027856,43581405500,00,0.00,N,5,-1550,
|
|
20231106,43800,41700,45300,40400,1506479,64986779950,00,0.00,N,2,2100,
|
|
20231030,41700,42350,44350,41500,1075943,46223793800,00,0.00,N,5,-800,
|
|
20231023,42500,40450,44350,40100,1384234,59244813000,00,0.00,N,2,2050,
|
|
20231016,40450,41800,42700,39150,1194495,48960079850,00,0.00,N,5,-1550,
|
|
20231010,42000,42900,43100,41650,955641,40529419650,00,0.00,N,5,-700,
|
|
20231004,42700,42100,42900,40400,973537,40609275950,00,0.00,N,2,600,
|
|
20230925,42100,40550,43600,40500,2604582,109361229500,00,0.00,N,2,2300,
|
|
20230918,39800,37800,40400,37600,1655414,64670562350,00,0.00,N,2,1950,
|
|
20230911,37850,37900,39800,37600,1452537,56296386250,00,0.00,N,3,0,
|
|
20230904,37850,36100,39000,35450,1054702,39683782550,00,0.00,N,2,1550,
|
|
20230828,36300,38000,38400,35750,735326,27010317000,00,0.00,N,5,-1150,
|
|
20230821,37450,36150,38150,35850,897296,33115950800,00,0.00,N,2,1200,
|
|
20230814,36250,36950,37050,35550,719607,26194753300,00,0.00,N,5,-100,
|
|
20230807,36350,34700,37400,34350,1543109,55516337850,00,0.00,N,2,1800,
|
|
20230731,34550,33100,35200,32150,1549350,52615749500,00,0.00,N,2,1450,
|
|
20230724,33100,33300,33450,30450,964776,31224158650,00,0.00,N,5,-50,
|
|
20230717,33150,31350,33350,30950,769055,24710209550,00,0.00,N,2,1800,
|
|
20230710,31350,28250,31800,28200,1037024,31506608300,00,0.00,N,2,3100,
|
|
20230703,28250,30100,30650,27900,1253364,36937746500,00,0.00,N,5,-1800,
|
|
20230626,30050,29850,30600,29300,466563,13994561900,00,0.00,N,2,250,
|
|
20230619,29800,31050,31250,29700,555098,16911209550,00,0.00,N,5,-1050,
|
|
20230612,30850,32450,32500,30600,667480,21034648050,00,0.00,N,5,-1600,
|
|
20230605,32450,33650,33850,32350,432913,14276087600,00,0.00,N,5,-1150,
|
|
20230530,33600,33500,34000,33250,338547,11402988350,00,0.00,N,2,450,
|
|
20230522,33150,33000,34100,33000,483062,16260281550,00,0.00,N,3,0,
|
|
20230515,33150,32700,33450,32550,436821,14403331300,00,0.00,N,2,200,
|
|
20230508,32950,33850,34200,32800,623631,20912198550,00,0.00,N,5,-650,
|
|
20230502,33600,32300,33850,32050,627230,20585680150,00,0.00,N,2,1350,
|
|
20230424,32250,32600,33050,31450,1224809,39441644100,00,0.00,N,5,-350,
|
|
20230417,32600,36250,36900,32350,2377091,82485180150,00,0.00,N,5,-3600,
|
|
20230410,36200,35700,37450,33650,1684366,59422078850,00,0.00,N,2,1200,
|
|
20230403,35000,34150,35900,33800,995462,34638406350,00,0.00,N,2,900,
|
|
20230327,34100,33550,34700,32900,665314,22524953300,00,0.00,N,2,550,
|
|
20230320,33550,35650,36150,33150,850028,29068984500,00,0.00,N,5,-2100,
|
|
20230313,35650,36500,37000,34000,799297,28438709800,00,0.00,N,5,-1050,
|
|
20230306,36700,36750,38850,36400,1035694,39097729650,00,0.00,N,2,150,
|
|
20230227,36550,37250,37250,36000,656051,23920036800,00,0.00,N,5,-950,
|
|
20230220,37500,38000,39100,37250,759427,28890286050,00,0.00,N,5,-250,
|
|
20230213,37750,39550,40800,37650,1382659,54299537250,00,0.00,N,5,-1650,
|
|
20230206,39400,39650,40350,38850,596892,23630507450,00,0.00,N,5,-400,
|
|
20230130,39800,39550,40250,38650,768257,30357718600,00,0.00,N,2,400,
|
|
20230125,39400,39950,40350,38950,794981,31491912150,00,0.00,N,5,-250,
|
|
20230116,39650,38900,42850,37800,2563797,104324411150,00,0.00,N,2,900,
|
|
20230109,38750,36950,39300,36950,461712,17595224100,00,0.00,N,2,1800,
|
|
20230102,36950,37850,38500,34900,863339,31814815950,00,0.00,N,5,-100,
|
|
20221226,37050,37400,38700,36450,550089,20835941050,00,0.00,N,5,-250,
|
|
20221219,37300,39100,39700,37300,581346,22528091450,00,0.00,N,5,-2200,
|
|
20221212,39500,39300,40550,37850,669992,26349942350,00,0.00,N,2,100,
|
|
20221205,39400,39700,39950,38650,658181,25880096550,00,0.00,N,2,400,
|
|
20221128,39000,37700,39150,36850,472080,18053950150,00,0.00,N,2,1100,
|
|
20221121,37900,37550,38450,36950,449833,16958020250,00,0.00,N,2,350,
|
|
20221114,37550,37350,38750,37000,546649,20704863500,00,0.00,N,2,250,
|
|
20221107,37300,35000,37400,35000,605653,22109045400,00,0.00,N,2,2200,
|
|
20221031,35100,35700,36800,34700,524494,18862512950,00,0.00,N,5,-250,
|
|
20221024,35350,35000,35800,34950,492386,17412933350,00,0.00,N,2,1050,
|
|
20221017,34300,33450,35800,33150,727628,25248471350,00,0.00,N,2,150,
|
|
20221011,34150,32150,36100,31300,1233582,41357849950,00,0.00,N,2,1200,
|
|
20221004,32950,33450,34300,32900,405273,13570403200,00,0.00,N,3,0,
|
|
20220926,32950,33000,33750,31750,1000014,32666024800,00,0.00,N,5,-700,
|
|
20220919,33650,37800,38000,33400,1519537,53694531100,00,0.00,N,5,-4100,
|
|
20220913,37750,39300,39850,37650,624316,24160628500,00,0.00,N,5,-900,
|
|
20220905,38650,39400,40000,38000,839181,32515295800,00,0.00,N,5,-150,
|
|
20220829,38800,38300,40500,38200,1145328,45066404250,00,0.00,N,5,-1250,
|
|
20220822,40050,42050,42500,39700,1411705,57683892100,00,0.00,N,5,-2300,
|
|
20220816,42350,44000,44550,42150,1347138,58299415500,00,0.00,N,5,-1500,
|
|
20220808,43850,44150,44300,42750,1528651,66756088450,00,0.00,N,5,-250,
|
|
20220801,44100,44450,44900,42500,2947785,129184097900,00,0.00,N,2,350,
|
|
20220725,43750,43300,44100,40750,3388570,144357213300,00,0.00,N,2,1250,
|
|
20220718,42500,42350,43600,41300,2319850,98561821200,00,0.00,N,2,550,
|
|
20220711,41950,40600,42000,39700,2649444,108892199300,00,0.00,N,2,1800,
|
|
20220704,40150,38300,40850,37800,2995833,117661399250,00,0.00,N,2,2250,
|
|
20220627,37900,38450,39400,37500,3399762,130597341000,00,0.00,N,5,-1250,
|
|
20220620,39150,40650,44450,37550,11046167,462159859900,00,0.00,N,5,-1350,
|
|
20220613,40500,42050,43050,38650,5262804,215054845400,00,0.00,N,5,-2800,
|
|
20220607,43300,44350,44550,40500,6200389,265484643000,00,0.00,N,5,-1750,
|
|
20220530,45050,44000,48350,43400,13581420,623411868450,00,0.00,N,2,1200,
|
|
20220523,43850,48000,52300,41250,19855851,913274166700,00,0.00,N,2,3400,
|
|
20220516,40450,39650,40500,37800,492907,19416286000,00,0.00,N,2,1000,
|
|
20220509,39450,39300,39550,37300,667832,25536103950,00,0.00,N,5,-200,
|
|
20220502,39650,40000,41200,39400,334586,13447862250,00,0.00,N,5,-900,
|
|
20220425,40550,40650,40700,39100,494288,19799243350,00,0.00,N,5,-600,
|
|
20220418,41150,41300,42900,41050,651751,27250577550,00,0.00,N,5,-400,
|
|
20220411,41550,42150,46100,40600,1695063,73893208350,00,0.00,N,5,-700,
|
|
20220404,42250,44700,45200,42000,636846,27816634550,00,0.00,N,5,-2450,
|
|
20220328,44700,45500,45900,44400,540473,24304902750,00,0.00,N,5,-350,
|
|
20220321,45050,46900,47200,44550,1065504,48682745900,00,0.00,N,5,-800,
|
|
20220314,45850,45300,45850,42700,821199,36677198100,00,0.00,N,2,1250,
|
|
20220307,44600,43700,44800,41300,554635,24001434550,00,0.00,N,2,800,
|
|
20220228,43800,42600,44400,42100,451081,19579228150,00,0.00,N,2,1200,
|
|
20220221,42600,41650,43500,41050,1114839,47253399000,00,0.00,N,2,950,
|
|
20220214,41650,39450,42000,38750,1009166,40602817350,00,0.00,N,2,1600,
|
|
20220207,40050,42200,42800,40050,875175,36017054050,00,0.00,N,5,-1750,
|
|
20220203,41800,41150,42850,40800,417254,17439409200,00,0.00,N,2,1850,
|
|
20220124,39950,44500,45800,38250,1321730,54585271350,00,0.00,N,5,-4650,
|
|
20220117,44600,48600,48900,44550,1058480,48830594200,00,0.00,N,5,-3950,
|
|
20220110,48550,51300,51800,48550,1023906,51268730950,00,0.00,N,5,-2750,
|
|
20220103,51300,52400,53200,50400,949581,49106408400,00,0.00,N,5,-1200,
|
|
20211227,52500,53600,55400,51800,1262955,67659702000,00,0.00,N,5,-1100,
|
|
20211220,53600,58200,59400,53000,3903691,216232959900,00,0.00,N,5,-4600,
|
|
20211213,58200,56000,60400,55300,4011542,231850619900,00,0.00,N,2,2500,
|
|
20211206,55700,51600,57300,50700,3682292,201340963000,00,0.00,N,2,4400,
|
|
20211129,51300,53900,55600,49850,3308425,172897954800,00,0.00,N,5,-4600,
|
|
20211122,55900,56000,60900,54500,5464904,312289178400,00,0.00,N,5,-900,
|
|
20211115,56800,55200,57000,53600,1708413,94337414800,00,0.00,N,2,1800,
|
|
20211108,55000,51600,55300,51000,2371045,126258456500,00,0.00,N,5,-500,
|
|
20211101,55500,62800,63100,55000,5036804,297361317900,00,0.00,N,5,-7300,
|
|
20211025,62800,61200,65700,60400,4862887,306453762000,00,0.00,N,2,2200,
|
|
20211018,60600,62900,67800,60300,8196212,527626902900,00,0.00,N,5,-2300,
|
|
20211012,62900,67900,71400,61200,12014296,791043205500,00,0.00,N,5,-3200,
|
|
20211005,66100,62700,80300,58300,47838966,3260812868100,00,0.00,N,2,13600,
|
|
20210927,52500,56900,56900,49200,2111749,110906047200,00,0.00,N,5,-4100,
|
|
20210923,56600,59000,60800,56300,745813,43364904800,00,0.00,N,5,-2900,
|
|
20210913,59500,59500,64300,59000,1893766,116583737400,00,0.00,N,5,-200,
|
|
20210906,59700,64400,65700,59400,2355574,146547778700,00,0.00,N,5,-5400,
|
|
20210830,65100,60700,68500,58900,6375045,414159514500,00,0.00,N,2,4700,
|
|
20210823,60400,62200,62700,58900,2329060,140319127700,00,0.00,N,5,-1300,
|
|
20210817,61700,67300,68100,60500,3747344,236666181600,00,0.00,N,5,-4900,
|
|
20210809,66600,68100,78900,64200,28344883,2022922368900,00,0.00,N,2,66600,
|