192 lines
14 KiB
CSV
192 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,33500,35300,36300,33050,6772628,233796188500,00,0.00,N,5,-1800,
|
|
20250217,35300,34900,37550,33950,6907917,247702620900,00,0.00,N,2,700,
|
|
20250210,34600,32150,35000,31600,5859384,195756658500,00,0.00,N,2,2200,
|
|
20250203,32400,30650,32800,29800,5765161,180482844300,00,0.00,N,2,1350,
|
|
20250131,31050,30600,31350,30150,2004842,61619658200,00,0.00,N,5,-450,
|
|
20250120,31500,26400,31500,25850,10373925,301625067100,00,0.00,N,2,4900,
|
|
20250113,26600,26550,26850,25750,2588405,67981830000,00,0.00,N,5,-50,
|
|
20250106,26650,25900,26700,25200,2915803,75605298800,00,0.00,N,2,800,
|
|
20241230,25850,25400,25950,25250,812439,20835052750,00,0.00,N,2,350,
|
|
20241223,25500,25900,26250,25200,984810,25444805100,00,0.00,N,5,-300,
|
|
20241216,25800,26350,26450,25450,1573148,40705536200,00,0.00,N,5,-400,
|
|
20241209,26200,25150,26200,24100,3281642,82518267100,00,0.00,N,2,500,
|
|
20241202,25700,27600,27950,25100,4253165,113796613650,00,0.00,N,5,-1750,
|
|
20241125,27450,28400,28850,27100,13246603,367793559850,00,0.00,N,5,-850,
|
|
20241118,28300,28450,29300,27850,2865450,81447547050,00,0.00,N,5,-600,
|
|
20241111,28900,29450,29600,28100,2755788,79276696650,00,0.00,N,5,-350,
|
|
20241104,29250,28100,29650,27850,2979988,85928106050,00,0.00,N,2,1150,
|
|
20241028,28100,27850,28600,27600,1246119,35064418600,00,0.00,N,2,50,
|
|
20241021,28050,30300,30300,27800,1989616,57316500100,00,0.00,N,5,-2100,
|
|
20241014,30150,29950,30450,29400,2028736,60669619400,00,0.00,N,2,250,
|
|
20241007,29900,30100,30850,29800,1232716,37263330550,00,0.00,N,5,-150,
|
|
20240930,30050,30900,31050,30000,820774,24983743300,00,0.00,N,5,-700,
|
|
20240923,30750,30950,31300,30300,1420737,43692844150,00,0.00,N,5,-200,
|
|
20240919,30950,31600,31800,30700,838404,26029948450,00,0.00,N,5,-300,
|
|
20240909,31250,29850,31350,29550,1594786,48358303500,00,0.00,N,2,1100,
|
|
20240902,30150,32100,32400,30000,1756875,54802258300,00,0.00,N,5,-1850,
|
|
20240826,32000,32400,33000,31750,2091837,67697598800,00,0.00,N,5,-150,
|
|
20240819,32150,30850,32350,30550,2330883,73539749050,00,0.00,N,2,1400,
|
|
20240812,30750,30950,31500,30550,1591719,49147817700,00,0.00,N,5,-200,
|
|
20240805,30950,32150,32250,29050,3610003,110306138050,00,0.00,N,5,-1450,
|
|
20240729,32400,33050,34150,32250,2760845,91572860700,00,0.00,N,5,-550,
|
|
20240722,32950,32550,33200,31900,2627717,85462601950,00,0.00,N,2,350,
|
|
20240715,32600,32100,34900,32100,6218987,208343266900,00,0.00,N,2,650,
|
|
20240708,31950,31800,32900,31700,2196070,70395981100,00,0.00,N,2,50,
|
|
20240701,31900,32050,33250,31700,2146141,69429250150,00,0.00,N,5,-150,
|
|
20240624,32050,32300,32350,31450,1296095,41325297650,00,0.00,N,5,-250,
|
|
20240617,32300,32750,32900,31900,1822335,58832245600,00,0.00,N,5,-300,
|
|
20240610,32600,33000,33600,32250,1899429,62302479450,00,0.00,N,5,-450,
|
|
20240603,33050,33450,33950,33050,980527,32685394150,00,0.00,N,5,-150,
|
|
20240527,33200,33550,34900,33050,1847372,62711033200,00,0.00,N,5,-300,
|
|
20240520,33500,34400,34650,33450,1070389,36245719800,00,0.00,N,5,-750,
|
|
20240513,34250,34950,35600,34200,1182139,41217281750,00,0.00,N,5,-550,
|
|
20240507,34800,35250,36000,34750,1691529,59937672950,00,0.00,N,5,-450,
|
|
20240429,35250,34700,35750,34650,1933024,68212953700,00,0.00,N,2,650,
|
|
20240422,34600,33600,34850,33450,2883447,98836746850,00,0.00,N,2,1350,
|
|
20240415,33250,32400,33450,31200,1929570,62120341400,00,0.00,N,2,550,
|
|
20240408,32700,32600,33400,32550,1443129,47592686450,00,0.00,N,3,0,
|
|
20240401,32700,33050,33350,32200,1758112,57664552650,00,0.00,N,5,-300,
|
|
20240325,33000,33850,33900,33000,1953193,65055828900,00,0.00,N,5,-1100,
|
|
20240318,34100,34500,34600,33500,2034994,69389343550,00,0.00,N,5,-400,
|
|
20240311,34500,34000,34800,33050,2764176,93614580100,00,0.00,N,2,400,
|
|
20240304,34100,34550,34600,33300,2021688,68387817350,00,0.00,N,5,-600,
|
|
20240226,34700,35050,35500,33500,3022959,104044389700,00,0.00,N,2,1050,
|
|
20240219,33650,34600,35350,33600,2808054,96203075350,00,0.00,N,5,-100,
|
|
20240213,33750,34200,34900,33200,1603136,54032123900,00,0.00,N,5,-200,
|
|
20240205,33950,34400,35200,33450,2100210,71774508150,00,0.00,N,5,-450,
|
|
20240129,34400,33100,35250,33000,4217272,144912639658,00,0.00,N,2,1300,
|
|
20240122,33100,33100,33400,31200,2829593,90897481150,00,0.00,N,2,100,
|
|
20240115,33000,34500,34650,32500,1616814,53877551400,00,0.00,N,5,-1550,
|
|
20240108,34550,33650,34950,33450,2051658,70290027300,00,0.00,N,2,700,
|
|
20240102,33850,34500,34700,33750,1726990,59233191250,00,0.00,N,5,-1050,
|
|
20231226,34900,35050,35150,33950,1790180,62060400550,00,0.00,N,2,150,
|
|
20231218,34750,35900,35900,34550,2301846,80494152600,00,0.00,N,5,-1200,
|
|
20231211,35950,36250,36350,35200,1510001,54162556300,00,0.00,N,5,-150,
|
|
20231204,36100,36200,36900,35150,1604887,57916791750,00,0.00,N,2,250,
|
|
20231127,35850,36900,37500,35600,1967969,71578627550,00,0.00,N,5,-1000,
|
|
20231120,36850,36800,37800,36600,1785008,66373081800,00,0.00,N,2,150,
|
|
20231113,36700,35300,36700,35000,1881745,67766855950,00,0.00,N,2,1600,
|
|
20231106,35100,35100,35950,34650,1704453,59928254200,00,0.00,N,2,600,
|
|
20231030,34500,33650,34550,33250,2006177,68008104650,00,0.00,N,2,550,
|
|
20231023,33950,37350,37350,33900,4763149,165788065200,00,0.00,N,5,-3500,
|
|
20231016,37450,35400,37700,35100,2868206,105295684750,00,0.00,N,2,1700,
|
|
20231010,35750,35900,36750,35300,2070288,74633739950,00,0.00,N,3,0,
|
|
20231004,35750,35750,36550,35450,1123511,40329177200,00,0.00,N,5,-500,
|
|
20230925,36250,36150,36950,35100,1258791,45416531400,00,0.00,N,5,-200,
|
|
20230918,36450,37400,37850,35750,2548014,94617754900,00,0.00,N,5,-850,
|
|
20230911,37300,36150,37300,35300,2603686,94876673400,00,0.00,N,2,1400,
|
|
20230904,35900,35900,36600,35150,1749489,62593401250,00,0.00,N,2,300,
|
|
20230828,35600,34100,36550,34100,3413446,122042976450,00,0.00,N,2,2100,
|
|
20230821,33500,34500,35150,33300,2482900,84676103250,00,0.00,N,5,-1200,
|
|
20230814,34700,36000,36500,34350,1830418,64266286700,00,0.00,N,5,-1400,
|
|
20230807,36100,36450,36500,35200,2258869,80895599550,00,0.00,N,5,-400,
|
|
20230731,36500,37200,38150,36100,3031396,112797442800,00,0.00,N,5,-500,
|
|
20230724,37000,38150,38250,36000,4797646,178127616450,00,0.00,N,5,-700,
|
|
20230717,37700,38750,39550,36850,6509753,248607137000,00,0.00,N,2,200,
|
|
20230710,37500,35050,37600,34900,3504047,127928117700,00,0.00,N,2,2850,
|
|
20230703,34650,38400,39200,34550,5221060,191802288500,00,0.00,N,5,-3450,
|
|
20230626,38100,42700,44400,37300,14257425,582403367950,00,0.00,N,5,-300,
|
|
20230619,38400,38750,40800,38350,3453147,136844808400,00,0.00,N,5,-200,
|
|
20230612,38600,39300,39850,37950,2403834,93421139800,00,0.00,N,5,-700,
|
|
20230605,39300,38500,39750,38500,1713614,67105101050,00,0.00,N,2,1100,
|
|
20230530,38200,39450,39550,37750,1769213,67977136050,00,0.00,N,5,-850,
|
|
20230522,39050,39950,41400,38950,2158195,86697065950,00,0.00,N,5,-700,
|
|
20230515,39750,38650,40150,38250,1548243,60573049750,00,0.00,N,2,550,
|
|
20230508,39200,40200,41650,39000,2269089,91783841400,00,0.00,N,5,-1250,
|
|
20230502,40450,40900,41000,39750,1254293,50707533600,00,0.00,N,5,-550,
|
|
20230424,41000,41450,42200,39850,2632991,107658425000,00,0.00,N,5,-50,
|
|
20230417,41050,39450,41300,38650,2668997,106260949600,00,0.00,N,2,1400,
|
|
20230410,39650,38600,40000,37900,2543532,99316006050,00,0.00,N,2,1050,
|
|
20230403,38600,36950,38700,36850,3294759,125047987100,00,0.00,N,2,2150,
|
|
20230327,36450,35900,37250,35300,2558209,92230045475,00,0.00,N,2,650,
|
|
20230320,35800,36450,37900,35500,2179051,79626163700,00,0.00,N,5,-400,
|
|
20230313,36200,36300,37650,35050,3268665,119461663100,00,0.00,N,5,-150,
|
|
20230306,36350,37050,37150,35400,2421300,88101406100,00,0.00,N,5,-450,
|
|
20230227,36800,37550,37750,36250,1829364,67395628550,00,0.00,N,5,-1200,
|
|
20230220,38000,37650,39500,37150,3341023,129286737900,00,0.00,N,2,600,
|
|
20230213,37400,37600,37950,36100,2505233,92699671100,00,0.00,N,5,-150,
|
|
20230206,37550,37750,37900,36000,2848242,104989486800,00,0.00,N,5,-200,
|
|
20230130,37750,39000,39100,37400,2900067,110604327650,00,0.00,N,5,-1200,
|
|
20230125,38950,38950,39650,37300,2178635,83803824900,00,0.00,N,2,350,
|
|
20230116,38600,37950,38650,35700,3942849,145931737250,00,0.00,N,2,1100,
|
|
20230109,37500,37800,38800,36850,3787762,142718184850,00,0.00,N,5,-100,
|
|
20230102,37600,35150,38300,32550,4058367,144530464550,00,0.00,N,2,2700,
|
|
20221226,34900,34850,36350,34600,1847685,65485424450,00,0.00,N,3,0,
|
|
20221219,34900,35500,35750,34600,2064819,72801237700,00,0.00,N,5,-800,
|
|
20221212,35700,38150,38300,35300,3151201,115026655000,00,0.00,N,5,-2900,
|
|
20221205,38600,39700,39900,38050,2189248,85164428050,00,0.00,N,5,-1050,
|
|
20221128,39650,40000,42100,39100,2651059,107253126750,00,0.00,N,5,-450,
|
|
20221121,40100,41050,41050,39400,2578603,103286238300,00,0.00,N,5,-950,
|
|
20221114,41050,43500,44450,40650,5703199,240417028450,00,0.00,N,5,-2000,
|
|
20221107,43050,38500,43400,38450,4584762,186907242800,00,0.00,N,2,4850,
|
|
20221031,38200,35500,38750,34550,5326718,198622167750,00,0.00,N,2,3100,
|
|
20221024,35100,34900,36100,33000,5326062,184221392900,00,0.00,N,2,950,
|
|
20221017,34150,36450,37600,34100,6250292,221407428900,00,0.00,N,5,-3700,
|
|
20221011,37850,38400,38450,35800,2295446,84872676650,00,0.00,N,5,-1350,
|
|
20221004,39200,38050,39850,37700,1811464,70629187050,00,0.00,N,2,1700,
|
|
20220926,37500,40850,41200,37300,3028612,117445363400,00,0.00,N,5,-4250,
|
|
20220919,41750,44100,44750,41550,2546300,109733103350,00,0.00,N,5,-2350,
|
|
20220913,44100,44400,45100,42750,2649847,116469826650,00,0.00,N,2,600,
|
|
20220905,43500,44900,45650,43250,2261943,100048376850,00,0.00,N,5,-1550,
|
|
20220829,45050,47500,48950,44550,5312783,248695941350,00,0.00,N,5,-3850,
|
|
20220822,48900,45450,49250,45150,4357160,205820538800,00,0.00,N,2,2850,
|
|
20220816,46050,48300,48400,45500,2845134,133481296750,00,0.00,N,5,-2000,
|
|
20220808,48050,42200,48600,41800,7427663,344235834450,00,0.00,N,2,5900,
|
|
20220801,42150,42050,42700,41350,1561782,65815998250,00,0.00,N,3,0,
|
|
20220725,42150,39500,42850,39500,2567068,106970745050,00,0.00,N,2,2400,
|
|
20220718,39750,37450,40250,37400,1936935,75582898750,00,0.00,N,2,2750,
|
|
20220711,37000,39400,39550,36100,2184661,82579068450,00,0.00,N,5,-2550,
|
|
20220704,39550,42250,42250,38250,3185567,126871801650,00,0.00,N,5,-2150,
|
|
20220627,41700,37550,42600,37200,3567603,144924049100,00,0.00,N,2,4400,
|
|
20220620,37300,40300,40350,35400,2854813,107056538858,00,0.00,N,5,-2850,
|
|
20220613,40150,41700,42450,39150,3006294,122642903750,00,0.00,N,5,-2350,
|
|
20220607,42500,42200,43150,41150,1864919,78869188550,00,0.00,N,2,400,
|
|
20220530,42100,42450,43500,41800,1985615,84501241350,00,0.00,N,3,0,
|
|
20220523,42100,41500,42850,40650,2310929,97143732700,00,0.00,N,2,1000,
|
|
20220516,41100,42600,42700,40150,2077127,85870345600,00,0.00,N,5,-1350,
|
|
20220509,42450,43850,44350,40900,2470755,104125774550,00,0.00,N,5,-1900,
|
|
20220502,44350,44550,45350,43900,1347802,60223980250,00,0.00,N,5,-200,
|
|
20220425,44550,43600,44950,41900,2467740,107591296050,00,0.00,N,2,400,
|
|
20220418,44150,44300,44800,43300,2104758,92549583800,00,0.00,N,3,0,
|
|
20220411,44150,44600,45500,43800,1890295,84358742800,00,0.00,N,5,-800,
|
|
20220404,44950,47200,47250,43850,2617831,119282235650,00,0.00,N,5,-2500,
|
|
20220328,47450,47900,48450,46850,2672328,127131611350,00,0.00,N,5,-350,
|
|
20220321,47800,49050,49100,47300,3101745,149006637650,00,0.00,N,5,-650,
|
|
20220314,48450,49850,51100,47350,4903160,239782653200,00,0.00,N,5,-950,
|
|
20220307,49400,45150,49400,43800,5883904,277470657550,00,0.00,N,2,4000,
|
|
20220228,45400,42600,45950,42300,3098057,137731381100,00,0.00,N,2,2800,
|
|
20220221,42600,41450,43550,41100,2335156,99429304750,00,0.00,N,2,550,
|
|
20220214,42050,41900,42950,40650,2431174,101461993000,00,0.00,N,5,-250,
|
|
20220207,42300,42350,44000,41250,2418368,103157934300,00,0.00,N,5,-400,
|
|
20220203,42700,42450,42900,40850,1543735,64927548200,00,0.00,N,2,500,
|
|
20220124,42200,42400,42950,38500,4300785,175181680600,00,0.00,N,5,-700,
|
|
20220117,42900,44750,44800,41600,3775103,161979651600,00,0.00,N,5,-1950,
|
|
20220110,44850,46750,46950,44450,3941163,178834290200,00,0.00,N,5,-2000,
|
|
20220103,46850,45200,47500,45050,4777236,222046879750,00,0.00,N,2,2400,
|
|
20211227,44450,45400,45600,44050,2912272,130463686150,00,0.00,N,5,-900,
|
|
20211220,45350,47700,47750,45100,3597902,164571971850,00,0.00,N,5,-2450,
|
|
20211213,47800,49850,50300,46850,2979269,142913866750,00,0.00,N,5,-2150,
|
|
20211206,49950,48050,51200,47950,2634314,131286774200,00,0.00,N,2,1650,
|
|
20211129,48300,44950,48600,43850,2679484,122611067700,00,0.00,N,2,1850,
|
|
20211122,46450,48350,49400,46450,2343853,112241234750,00,0.00,N,5,-1650,
|
|
20211115,48100,50500,50900,47850,1899976,93520179150,00,0.00,N,5,-2100,
|
|
20211108,50200,50900,51400,48850,1644542,82234681650,00,0.00,N,5,-400,
|
|
20211101,50600,50600,52400,50100,1876220,96302387500,00,0.00,N,2,300,
|
|
20211025,50300,50700,52000,50100,1853065,94369807500,00,0.00,N,5,-300,
|
|
20211018,50600,51800,51900,49850,1508474,76503671500,00,0.00,N,5,-1100,
|
|
20211012,51700,49800,52000,49100,1332330,67355654050,00,0.00,N,2,1750,
|
|
20211005,49950,49900,51800,49100,1873817,94089717500,00,0.00,N,5,-350,
|
|
20210927,50300,53000,54200,50000,2468647,127726545800,00,0.00,N,5,-2900,
|
|
20210923,53200,55000,55300,52600,1228621,66208243100,00,0.00,N,5,-3000,
|
|
20210913,56200,53100,56600,51800,3138850,171907753700,00,0.00,N,2,2700,
|
|
20210906,53500,55100,55200,52000,2000773,107002151400,00,0.00,N,5,-1500,
|
|
20210830,55000,50983,55500,50886,3728344,198984257400,00,0.00,N,2,4600,
|
|
20210823,50400,47772,51178,46945,2805909,139127914350,00,0.00,N,2,3309,
|
|
20210817,47091,50691,50789,46848,2917110,141412137550,00,0.00,N,5,-3406,
|
|
20210809,50497,53416,53416,49718,3034153,155695477200,00,0.00,N,5,-2530,
|
|
20210802,53027,53513,53708,52345,2342712,123853668500,00,0.00,N,5,-194,
|
|
20210726,53221,53513,54389,52248,4277721,228131206800,00,0.00,N,5,-584,
|
|
20210719,53805,56237,56627,52735,4120466,226058869500,00,0.00,N,5,-3016,
|
|
20210712,56821,56140,57600,55459,2971450,167482290000,00,0.00,N,2,1265,
|