192 lines
14 KiB
CSV
192 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,26200,27700,33600,26150,26469777,811191504400,00,0.00,N,5,-2150,
|
|
20250217,28350,28000,31500,26900,6217549,178464954400,00,0.00,N,2,900,
|
|
20250210,27450,23700,28250,23600,6327665,167634216400,00,0.00,N,2,3350,
|
|
20250203,24100,21350,24750,20550,3011706,68395845300,00,0.00,N,2,2200,
|
|
20250131,21900,22900,22900,21700,665494,14631468700,00,0.00,N,5,-1250,
|
|
20250120,23150,23200,23650,22550,2116511,48748378900,00,0.00,N,2,200,
|
|
20250113,22950,22600,23200,21950,1387022,31359925250,00,0.00,N,2,50,
|
|
20250106,22900,22500,24250,22300,3058742,71244599500,00,0.00,N,2,700,
|
|
20241230,22200,20550,22600,20250,931605,20135709700,00,0.00,N,2,1500,
|
|
20241223,20700,21100,22100,20550,1049480,22363835800,00,0.00,N,5,-200,
|
|
20241216,20900,21900,23250,20750,2053597,44859737900,00,0.00,N,5,-700,
|
|
20241209,21600,20950,22400,20200,2105441,45411372150,00,0.00,N,2,50,
|
|
20241202,21550,22000,22200,21100,1425859,30846538000,00,0.00,N,5,-300,
|
|
20241125,21850,24650,24950,21450,1924698,44511712100,00,0.00,N,5,-2700,
|
|
20241118,24550,24050,24800,23050,1336786,32231624850,00,0.00,N,2,750,
|
|
20241111,23800,26100,26300,22250,2587403,61416446300,00,0.00,N,5,-2450,
|
|
20241104,26250,26650,30100,26200,4221396,119378371750,00,0.00,N,5,-400,
|
|
20241028,26650,26750,27600,26050,1055729,28390948250,00,0.00,N,5,-100,
|
|
20241021,26750,26500,27450,25800,1040803,27833957700,00,0.00,N,2,150,
|
|
20241014,26600,28950,29700,26500,1358497,37798465950,00,0.00,N,5,-2200,
|
|
20241007,28800,29800,29900,28500,998512,29053880700,00,0.00,N,5,-800,
|
|
20240930,29600,29650,30400,28250,896286,26533773800,00,0.00,N,5,-100,
|
|
20240923,29700,26800,30100,26700,1629115,46820393600,00,0.00,N,2,2650,
|
|
20240919,27050,28200,28200,26200,850432,23055531600,00,0.00,N,5,-1000,
|
|
20240909,28050,26850,28850,26700,1428233,39788895150,00,0.00,N,2,500,
|
|
20240902,27550,31200,31250,27250,1820036,52739784950,00,0.00,N,5,-3750,
|
|
20240826,31300,32700,32750,30200,1250915,39005174250,00,0.00,N,5,-1150,
|
|
20240819,32450,33700,34050,32250,913449,30336556250,00,0.00,N,5,-1150,
|
|
20240812,33600,32600,34300,32200,1089229,36163108550,00,0.00,N,2,1050,
|
|
20240805,32550,33000,33500,28750,2727601,86281733350,00,0.00,N,5,-1650,
|
|
20240729,34200,35400,36800,33950,1848488,65026819250,00,0.00,N,5,-1000,
|
|
20240722,35200,37600,37750,34850,1893042,67968261800,00,0.00,N,5,-2400,
|
|
20240715,37600,38550,39150,36150,2104037,79482978450,00,0.00,N,5,-700,
|
|
20240708,38300,41000,41700,37900,2760002,108260373400,00,0.00,N,5,-2200,
|
|
20240701,40500,39800,41400,37400,3089909,121643420300,00,0.00,N,2,450,
|
|
20240624,40050,40250,40550,38800,1588879,63049359100,00,0.00,N,5,-200,
|
|
20240617,40250,41300,43150,40100,2707593,112474277950,00,0.00,N,5,-1100,
|
|
20240610,41350,43400,43500,41200,2407467,102013874300,00,0.00,N,5,-2150,
|
|
20240603,43500,42000,43950,41800,1672507,71758250850,00,0.00,N,2,1550,
|
|
20240527,41950,41750,45200,41500,3147652,136061937150,00,0.00,N,2,150,
|
|
20240520,41800,43500,45050,41650,3001829,130195648700,00,0.00,N,5,-1650,
|
|
20240513,43450,46750,46850,43350,2761520,123249281850,00,0.00,N,5,-3200,
|
|
20240507,46650,46100,49450,45500,4835272,229816133500,00,0.00,N,2,1450,
|
|
20240429,45200,44750,46250,42800,2594803,115220831100,00,0.00,N,2,1150,
|
|
20240422,44050,43850,44650,42500,3707390,161466580600,00,0.00,N,5,-300,
|
|
20240415,44350,46150,48500,42250,6002145,274282345350,00,0.00,N,5,-2600,
|
|
20240408,46950,49100,49200,45300,4440633,210216863600,00,0.00,N,5,-1500,
|
|
20240401,48450,48650,51500,46700,10488813,512234579000,00,0.00,N,2,200,
|
|
20240325,48250,44550,49700,42750,15226328,702386081750,00,0.00,N,2,3550,
|
|
20240318,44700,38950,48700,38500,21671549,983528586300,00,0.00,N,2,6050,
|
|
20240311,38650,39050,41200,38050,2972109,117573046950,00,0.00,N,5,-1500,
|
|
20240304,40150,38200,41950,37200,6050045,241622239850,00,0.00,N,2,2950,
|
|
20240226,37200,36400,37800,35000,3154567,114956925600,00,0.00,N,2,450,
|
|
20240219,36750,38750,39350,36500,3068936,116469713100,00,0.00,N,5,-2000,
|
|
20240213,38750,39000,41550,38350,2979005,118551970800,00,0.00,N,2,500,
|
|
20240205,38250,39900,40150,37600,1655380,64094867300,00,0.00,N,5,-1500,
|
|
20240129,39750,41700,42700,37650,3014023,119726277250,00,0.00,N,5,-1950,
|
|
20240122,41700,42900,44200,40950,3445631,145785622200,00,0.00,N,5,-300,
|
|
20240115,42000,41850,42450,39650,3149615,129372451800,00,0.00,N,2,200,
|
|
20240108,41800,40900,44650,38900,5391911,225900111350,00,0.00,N,2,550,
|
|
20240102,41250,38550,42900,38500,4811324,198626911100,00,0.00,N,2,2550,
|
|
20231226,38700,37700,39050,37050,1463827,55813811150,00,0.00,N,2,1000,
|
|
20231218,37700,38250,38800,37200,2354871,89176400250,00,0.00,N,5,-450,
|
|
20231211,38150,39550,40350,37900,3382637,131397815950,00,0.00,N,5,-1100,
|
|
20231204,39250,38700,40100,37400,2932708,113473670400,00,0.00,N,2,350,
|
|
20231127,38900,36900,39400,36400,3238259,123119283400,00,0.00,N,2,1850,
|
|
20231120,37050,36250,38350,36250,2393063,89284119700,00,0.00,N,2,450,
|
|
20231113,36600,36350,37600,35750,3583631,131722614600,00,0.00,N,2,900,
|
|
20231106,35700,34000,36250,32950,3803603,132187607250,00,0.00,N,2,3000,
|
|
20231030,32700,31000,32850,29950,2252786,70451297500,00,0.00,N,2,1700,
|
|
20231023,31000,32200,33350,30400,2112331,67028423450,00,0.00,N,5,-1200,
|
|
20231016,32200,33150,34050,31500,1913212,62766854400,00,0.00,N,5,-1500,
|
|
20231010,33700,33250,34150,31950,1358608,45435251400,00,0.00,N,2,600,
|
|
20231004,33100,33300,34100,32500,1004232,33357756500,00,0.00,N,5,-500,
|
|
20230925,33600,32300,33750,32150,996952,33040235650,00,0.00,N,2,1000,
|
|
20230918,32600,35100,35550,31650,2173276,73281998400,00,0.00,N,5,-3200,
|
|
20230911,35800,34200,36300,33500,2713147,94700667900,00,0.00,N,2,1600,
|
|
20230904,34200,35700,35800,33800,2073820,72175069550,00,0.00,N,5,-1150,
|
|
20230828,35350,33900,35600,33400,2823422,96883205500,00,0.00,N,2,1750,
|
|
20230821,33600,36450,37150,33200,3559773,124117864150,00,0.00,N,5,-2500,
|
|
20230814,36100,36000,37050,34750,2218622,79358749450,00,0.00,N,5,-150,
|
|
20230807,36250,37950,38800,35250,3705290,136266611150,00,0.00,N,5,-1550,
|
|
20230731,37800,42050,44900,37750,8923235,367684182750,00,0.00,N,5,-3300,
|
|
20230724,41100,37900,41450,37900,6728248,266881544600,00,0.00,N,2,2800,
|
|
20230717,38300,40100,43250,38050,6865182,275480522050,00,0.00,N,5,-2250,
|
|
20230710,40550,39450,42250,36650,8666911,341227604600,00,0.00,N,2,600,
|
|
20230703,39950,42500,42600,38800,6364075,261041506700,00,0.00,N,5,-2150,
|
|
20230626,42100,37200,43300,37100,9987321,400260726400,00,0.00,N,2,5950,
|
|
20230619,36150,37750,38900,35700,3621570,135353116100,00,0.00,N,5,-1350,
|
|
20230612,37500,38000,39200,36200,4516159,169677357000,00,0.00,N,5,-400,
|
|
20230605,37900,37900,38300,36500,2531257,95197131200,00,0.00,N,2,200,
|
|
20230530,37700,39700,39700,37450,4330862,167496054100,00,0.00,N,5,-1000,
|
|
20230522,38700,35250,39150,35000,11230315,415584612950,00,0.00,N,2,3500,
|
|
20230515,35200,30050,35450,29600,6614428,218698904000,00,0.00,N,2,4850,
|
|
20230508,30350,30050,32000,29500,4337853,133129448500,00,0.00,N,2,950,
|
|
20230502,29400,29600,30100,29000,887078,26115402500,00,0.00,N,5,-50,
|
|
20230424,29450,30300,30450,29000,2278550,67635630550,00,0.00,N,5,-1000,
|
|
20230417,30450,32100,32300,30300,2469036,77109046800,00,0.00,N,5,-1700,
|
|
20230410,32150,33000,33400,31500,3711656,120438244300,00,0.00,N,5,-350,
|
|
20230403,32500,33350,33350,30600,4808519,152705433100,00,0.00,N,5,-500,
|
|
20230327,33000,32150,35000,30950,5049375,167773486100,00,0.00,N,2,900,
|
|
20230320,32100,31550,32500,30200,3774381,118228846100,00,0.00,N,2,700,
|
|
20230313,31400,31650,31900,29450,4365225,134471351750,00,0.00,N,5,-500,
|
|
20230306,31900,36400,38000,29950,9265102,306739959750,00,0.00,N,5,-3900,
|
|
20230227,35800,35450,36850,34500,1993012,70844385400,00,0.00,N,2,100,
|
|
20230220,35700,37500,38550,35500,2882080,105528429800,00,0.00,N,5,-1750,
|
|
20230213,37450,36100,38150,36100,3287125,122196774050,00,0.00,N,2,1100,
|
|
20230206,36350,34700,37400,33850,3271060,117362691250,00,0.00,N,2,1450,
|
|
20230130,34900,32800,36050,31900,4663289,161120962900,00,0.00,N,2,2000,
|
|
20230125,32900,32000,33650,31700,1784473,58636123950,00,0.00,N,2,1600,
|
|
20230116,31300,31900,32150,30350,1541536,48031393750,00,0.00,N,5,-550,
|
|
20230109,31850,32950,33500,31600,1831617,59293001000,00,0.00,N,5,-600,
|
|
20230102,32450,30050,32850,28650,2909251,90643668850,00,0.00,N,2,2500,
|
|
20221226,29950,31350,32500,29700,2212762,69167326150,00,0.00,N,5,-1350,
|
|
20221219,31300,31450,32900,30100,2443720,77033185950,00,0.00,N,5,-150,
|
|
20221212,31450,32100,33350,31150,1284733,41361271650,00,0.00,N,5,-1150,
|
|
20221205,32600,33150,33600,31450,1589104,51405270100,00,0.00,N,5,-200,
|
|
20221128,32800,33550,34950,32550,2718718,91402912100,00,0.00,N,5,-1000,
|
|
20221121,33800,34150,34600,32550,2056770,69437978900,00,0.00,N,5,-600,
|
|
20221114,34400,34150,35300,32700,3743907,128427153950,00,0.00,N,2,850,
|
|
20221107,33550,29300,34150,29250,7938860,256934486700,00,0.00,N,2,4650,
|
|
20221031,28900,29650,30500,28300,1731217,50976739250,00,0.00,N,5,-100,
|
|
20221024,29000,28550,31350,28500,3446239,103989878300,00,0.00,N,2,1250,
|
|
20221017,27750,28400,29650,27400,1836174,52343401500,00,0.00,N,5,-1350,
|
|
20221011,29100,27500,30000,26800,2267539,63517764750,00,0.00,N,2,450,
|
|
20221004,28650,27250,29300,27100,1729235,49069883600,00,0.00,N,2,2150,
|
|
20220926,26500,29000,29150,25700,3058880,83292229000,00,0.00,N,5,-3150,
|
|
20220919,29650,31400,32000,28350,3818838,114393228250,00,0.00,N,5,-1750,
|
|
20220913,31400,32500,33400,31300,1457785,46889508000,00,0.00,N,5,-250,
|
|
20220905,31650,32050,32500,31100,1440446,45725230800,00,0.00,N,5,-750,
|
|
20220829,32400,33200,34600,32300,2390135,79636822900,00,0.00,N,5,-2350,
|
|
20220822,34750,34700,36300,33850,2298471,80359582600,00,0.00,N,5,-650,
|
|
20220816,35400,34600,37100,34300,3431398,122293496300,00,0.00,N,2,1200,
|
|
20220808,34200,37350,37350,33050,6121655,210919070800,00,0.00,N,5,-3100,
|
|
20220801,37300,35900,38200,35400,3819584,141909623650,00,0.00,N,2,1750,
|
|
20220725,35550,34600,36400,34450,1616350,57314886850,00,0.00,N,2,550,
|
|
20220718,35000,34050,36850,33350,3399065,118772180850,00,0.00,N,2,1750,
|
|
20220711,33250,33550,33850,31950,2020485,66225446750,00,0.00,N,5,-200,
|
|
20220704,33450,32350,34300,30850,2830196,92598742500,00,0.00,N,2,1500,
|
|
20220627,31950,35500,36000,31650,2781755,93793337250,00,0.00,N,5,-2950,
|
|
20220620,34900,37150,37250,32900,3828274,132005262500,00,0.00,N,5,-1700,
|
|
20220613,36600,36950,38300,35950,3617122,133426512350,00,0.00,N,5,-1600,
|
|
20220607,38200,41900,41950,37850,3226860,127456101800,00,0.00,N,5,-4050,
|
|
20220530,42250,43300,43450,41850,2286290,97412585650,00,0.00,N,5,-300,
|
|
20220523,42550,44050,47700,41300,9951099,441386577350,00,0.00,N,5,-250,
|
|
20220516,42800,42500,44400,39650,7755048,326766114300,00,0.00,N,2,800,
|
|
20220509,42000,41150,43350,38650,8126319,336762524950,00,0.00,N,2,650,
|
|
20220502,41350,37400,42300,37200,4678345,189775367500,00,0.00,N,2,3250,
|
|
20220425,38100,39450,39750,35900,3648891,137689527650,00,0.00,N,5,-2250,
|
|
20220418,40350,37600,41000,37250,4130819,163368877650,00,0.00,N,2,2850,
|
|
20220411,37500,37300,38150,35550,2681041,99664478900,00,0.00,N,5,-100,
|
|
20220404,37600,37850,39150,36300,3099387,116535881100,00,0.00,N,5,-600,
|
|
20220328,38200,40400,41450,38200,4812194,191118734200,00,0.00,N,5,-2150,
|
|
20220321,40350,36950,40950,36500,6365999,246962686900,00,0.00,N,2,3650,
|
|
20220314,36700,33200,37350,31100,5705921,195353989850,00,0.00,N,2,3300,
|
|
20220307,33400,34350,35000,32950,2499089,84692466050,00,0.00,N,5,-2250,
|
|
20220228,35650,34300,37250,34300,2416873,86356416650,00,0.00,N,2,1000,
|
|
20220221,34650,34300,34900,32950,4048360,137227116950,00,0.00,N,5,-300,
|
|
20220214,34950,34650,36200,34050,3218495,112849032050,00,0.00,N,5,-750,
|
|
20220207,35700,38750,38750,35250,4077045,150762640700,00,0.00,N,5,-3100,
|
|
20220203,38800,39800,39850,38100,1597972,62078358350,00,0.00,N,5,-50,
|
|
20220124,38850,38200,39650,36250,5632446,215896267200,00,0.00,N,5,-100,
|
|
20220117,38950,40800,41450,38500,6097229,241344814250,00,0.00,N,5,-1700,
|
|
20220110,40650,41800,43150,38900,13045804,531030771150,00,0.00,N,5,-2200,
|
|
20220103,42850,48250,50400,41850,27927054,1274535618150,00,0.00,N,5,-8150,
|
|
20211227,51000,45500,52100,42800,26678322,1255517350500,00,0.00,N,2,5650,
|
|
20211220,45350,35700,46750,34800,63267200,2593508940900,00,0.00,N,2,12700,
|
|
20211213,32650,32400,33050,30950,6662947,213999492050,00,0.00,N,2,300,
|
|
20211206,32350,33400,35000,32050,4468985,149928133200,00,0.00,N,5,-1500,
|
|
20211129,33850,35000,36300,32700,5104501,175022175550,00,0.00,N,5,-2400,
|
|
20211122,36250,40000,40400,35600,6495784,246006908700,00,0.00,N,5,-2850,
|
|
20211115,39100,35150,39800,34800,13273113,503245274400,00,0.00,N,2,4400,
|
|
20211108,34700,33000,36850,30250,9826800,333150370600,00,0.00,N,2,2150,
|
|
20211101,32550,35200,35450,32400,2760018,92969912350,00,0.00,N,5,-2450,
|
|
20211025,35000,33250,35650,31900,4266026,146290000800,00,0.00,N,2,1500,
|
|
20211018,33500,34400,35700,32850,5427103,185719147150,00,0.00,N,5,-650,
|
|
20211012,34150,33900,35100,32400,4471259,151472655550,00,0.00,N,2,550,
|
|
20211005,33600,31000,34950,29350,10916977,346089562300,00,0.00,N,2,1200,
|
|
20210927,32400,31100,40850,30500,23115155,802166333350,00,0.00,N,2,1400,
|
|
20210923,31000,30950,31800,30350,2900663,90220703150,00,0.00,N,2,50,
|
|
20210913,30950,25750,32000,25200,9571038,284020255200,00,0.00,N,2,5100,
|
|
20210906,25850,26500,27200,25550,1537898,40560284350,00,0.00,N,5,-550,
|
|
20210830,26400,26300,26650,25850,1390712,36394291700,00,0.00,N,2,350,
|
|
20210823,26050,25300,26950,25050,1753784,45810267300,00,0.00,N,2,950,
|
|
20210817,25100,26850,27250,25000,1796808,47345966700,00,0.00,N,5,-1800,
|
|
20210809,26900,29500,30100,26400,3472137,97892277550,00,0.00,N,5,-2650,
|
|
20210802,29550,29350,30350,28950,2016368,59848700300,00,0.00,N,2,300,
|
|
20210726,29250,29900,30450,28650,3353367,99540688300,00,0.00,N,5,-400,
|
|
20210719,29650,28150,31150,27650,6901764,206745470250,00,0.00,N,2,1300,
|
|
20210712,28350,27300,29000,27150,2212320,62503346450,00,0.00,N,2,1300,
|