192 lines
14 KiB
CSV
192 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,14090,16200,16830,14090,1924876,29251894990,00,0.00,N,5,-1760,
|
|
20250217,15850,17150,17790,15820,1298714,21391324180,00,0.00,N,5,-1320,
|
|
20250210,17170,17620,18130,17000,426089,7461718800,00,0.00,N,5,-450,
|
|
20250203,17620,18050,18090,16730,536634,9362092150,00,0.00,N,5,-600,
|
|
20250131,18220,18790,18950,18160,84884,1553615810,00,0.00,N,5,-420,
|
|
20250120,18640,19000,19090,18050,442679,8230493680,00,0.00,N,5,-300,
|
|
20250113,18940,19340,19750,18600,460841,8795616240,00,0.00,N,5,-520,
|
|
20250106,19460,19460,20750,19310,680256,13575055550,00,0.00,N,5,-70,
|
|
20241230,19530,18300,19880,18260,279722,5381329620,00,0.00,N,2,1000,
|
|
20241223,18530,19080,19760,18350,336478,6367756830,00,0.00,N,5,-500,
|
|
20241216,19030,20500,20600,18950,464548,9198919220,00,0.00,N,5,-1020,
|
|
20241209,20050,18400,20500,17610,796384,15100847890,00,0.00,N,2,1160,
|
|
20241202,18890,20150,20300,17740,758232,14494947350,00,0.00,N,5,-1070,
|
|
20241125,19960,19970,20850,19870,389316,7911421450,00,0.00,N,2,50,
|
|
20241118,19910,19610,20350,19610,514021,10295767110,00,0.00,N,5,-140,
|
|
20241111,20050,22300,22450,19250,966913,19862616390,00,0.00,N,5,-2400,
|
|
20241104,22450,21600,23250,20450,967367,21282864000,00,0.00,N,5,-650,
|
|
20241028,23100,23000,24600,22700,699002,16169133300,00,0.00,N,5,-50,
|
|
20241021,23150,25800,27200,22900,1340153,33018118650,00,0.00,N,5,-2500,
|
|
20241014,25650,25950,26850,24950,759659,19638091200,00,0.00,N,5,-100,
|
|
20241007,25750,26750,27350,25400,603771,15937594400,00,0.00,N,5,-1000,
|
|
20240930,26750,27600,29500,26650,409019,11330418900,00,0.00,N,5,-950,
|
|
20240923,27700,27900,29450,27500,701881,19773922150,00,0.00,N,5,-400,
|
|
20240919,28100,28150,28350,27100,522254,14477097000,00,0.00,N,2,1450,
|
|
20240909,26650,24550,26650,24450,717964,18804680800,00,0.00,N,2,1550,
|
|
20240902,25100,28600,28600,24600,1330176,34858671850,00,0.00,N,5,-3500,
|
|
20240826,28600,29950,31150,28300,1054946,30936114350,00,0.00,N,5,-1400,
|
|
20240819,30000,33100,35550,28500,2758819,90109373850,00,0.00,N,5,-2750,
|
|
20240812,32750,34350,35450,31950,1610933,53757039850,00,0.00,N,5,-2450,
|
|
20240805,35200,33700,37750,29400,3511534,122678216950,00,0.00,N,2,1650,
|
|
20240729,33550,37100,37750,30100,3252733,109066881350,00,0.00,N,5,-3050,
|
|
20240722,36600,34650,37350,33700,2086909,74555711850,00,0.00,N,2,1750,
|
|
20240715,34850,35650,38000,34000,3255913,118074166850,00,0.00,N,5,-1050,
|
|
20240708,35900,31300,39100,30950,14649075,531739323450,00,0.00,N,2,5650,
|
|
20240701,30250,29350,31500,28650,1084277,32548605300,00,0.00,N,2,850,
|
|
20240624,29400,27200,31750,27200,2246654,67447934250,00,0.00,N,2,2250,
|
|
20240617,27150,28500,29350,27050,620682,17374100450,00,0.00,N,5,-1300,
|
|
20240610,28450,29900,30450,28300,802581,23330219600,00,0.00,N,5,-1550,
|
|
20240603,30000,31900,32450,29600,597759,18374842700,00,0.00,N,5,-1850,
|
|
20240527,31850,30300,32400,30000,1334101,41761042400,00,0.00,N,2,2850,
|
|
20240520,29000,31700,32650,28850,971429,30070785700,00,0.00,N,5,-2350,
|
|
20240513,31350,30550,31900,29800,604945,18722573200,00,0.00,N,2,1000,
|
|
20240507,30350,30300,30650,29550,469450,14212124200,00,0.00,N,2,450,
|
|
20240429,29900,30050,31650,29600,775749,23680058900,00,0.00,N,5,-150,
|
|
20240422,30050,27550,30750,27300,1002996,29558022850,00,0.00,N,2,2850,
|
|
20240415,27200,26600,27800,26150,558403,15070925200,00,0.00,N,2,200,
|
|
20240408,27000,27300,27350,25550,522396,13791143700,00,0.00,N,5,-300,
|
|
20240401,27300,28750,29300,26850,764225,21370551400,00,0.00,N,5,-1250,
|
|
20240325,28550,31450,33850,28550,2823663,89524246900,00,0.00,N,5,-2300,
|
|
20240318,30850,29950,31650,29050,1642396,50195805350,00,0.00,N,2,850,
|
|
20240311,30000,31950,32850,29500,2231711,69984569450,00,0.00,N,5,-2200,
|
|
20240304,32200,24800,36350,24450,10146957,324758431250,00,0.00,N,2,7700,
|
|
20240226,24500,25950,26550,23950,1014030,25590282700,00,0.00,N,5,-1450,
|
|
20240219,25950,27100,27350,25850,682608,18059117750,00,0.00,N,5,-1150,
|
|
20240213,27100,26200,27100,25400,559254,14720626350,00,0.00,N,2,900,
|
|
20240205,26200,26600,27000,25700,404839,10630079100,00,0.00,N,5,-350,
|
|
20240129,26550,26500,26900,24550,914509,23638540000,00,0.00,N,2,150,
|
|
20240122,26400,28350,29200,25550,1252845,34092469000,00,0.00,N,5,-1850,
|
|
20240115,28250,33400,33450,27500,2526619,75919017650,00,0.00,N,5,-5050,
|
|
20240108,33300,32550,34750,32000,1120632,37728231850,00,0.00,N,2,700,
|
|
20240102,32600,33300,35750,32550,1332265,45524105900,00,0.00,N,5,-700,
|
|
20231226,33300,31700,33950,31150,945767,30612477650,00,0.00,N,2,1800,
|
|
20231218,31500,30300,31600,30000,937947,29036193300,00,0.00,N,2,1400,
|
|
20231211,30100,31450,31650,29750,703169,21402856150,00,0.00,N,5,-1350,
|
|
20231204,31450,30000,31850,29050,1342371,40760722450,00,0.00,N,2,1450,
|
|
20231127,30000,30450,30750,29400,708068,21268572350,00,0.00,N,5,-450,
|
|
20231120,30450,29900,34700,29800,2107560,68194474950,00,0.00,N,2,750,
|
|
20231113,29700,31000,32350,28800,1088002,32957444000,00,0.00,N,5,-1050,
|
|
20231106,30750,32700,33750,30450,941350,30467230000,00,0.00,N,5,-600,
|
|
20231030,31350,32300,32850,29400,1022135,32142403050,00,0.00,N,5,-1250,
|
|
20231023,32600,31200,34150,31200,963293,31472258400,00,0.00,N,2,950,
|
|
20231016,31650,33900,35500,30950,901347,29769039600,00,0.00,N,5,-2550,
|
|
20231010,34200,35150,35600,33800,579445,20161277800,00,0.00,N,5,-900,
|
|
20231004,35100,34400,35500,33000,597768,20591419800,00,0.00,N,3,0,
|
|
20230925,35100,34500,35300,34050,600189,20824708150,00,0.00,N,2,350,
|
|
20230918,34750,38300,38850,34300,1614581,58883704400,00,0.00,N,5,-4150,
|
|
20230911,38900,42800,43750,38300,1961779,79881415150,00,0.00,N,5,-3700,
|
|
20230904,42600,41700,43850,40800,1189232,50042164750,00,0.00,N,2,950,
|
|
20230828,41650,42100,44350,41150,1288291,54956225900,00,0.00,N,2,400,
|
|
20230821,41250,38400,41850,38400,1600042,65343157300,00,0.00,N,2,2050,
|
|
20230814,39200,45100,46000,38450,1744658,72603752400,00,0.00,N,5,-6250,
|
|
20230807,45450,46550,47500,42300,2632483,119834894650,00,0.00,N,5,-500,
|
|
20230731,45950,46250,47700,41950,3257752,147164238150,00,0.00,N,2,2650,
|
|
20230724,43300,46600,46600,41100,2786789,119988361650,00,0.00,N,5,-3450,
|
|
20230717,46750,45050,47800,42600,2835403,127821828350,00,0.00,N,2,1500,
|
|
20230710,45250,45800,47450,44200,1966039,89840589850,00,0.00,N,5,-550,
|
|
20230703,45800,49000,50600,45250,2307909,109683643150,00,0.00,N,5,-2850,
|
|
20230626,48650,50000,52000,47700,2151615,106974820000,00,0.00,N,5,-400,
|
|
20230619,49050,52100,54700,48350,3820798,196426869950,00,0.00,N,5,-3450,
|
|
20230612,52500,54900,62100,51300,9897440,556468468100,00,0.00,N,5,-2900,
|
|
20230605,55400,52300,57300,50400,4851355,265729911300,00,0.00,N,2,2600,
|
|
20230530,52800,52200,56600,45600,7431300,388855664500,00,0.00,N,3,0,
|
|
20230522,52800,53400,57800,50800,9524114,514915092600,00,0.00,N,2,1200,
|
|
20230515,51600,45650,55000,44700,14696048,734195014600,00,0.00,N,2,7000,
|
|
20230508,44600,74200,77600,41950,25859956,1365400241400,00,0.00,N,5,-28600,
|
|
20230502,73200,59800,77300,58400,14272057,1001268870300,00,0.00,N,2,15100,
|
|
20230424,58100,49950,60000,45450,12131921,650489537800,00,0.00,N,2,8150,
|
|
20230417,49950,52500,55500,47300,7938350,407588616500,00,0.00,N,5,-2550,
|
|
20230410,52500,51800,54900,49950,7654584,401862600250,00,0.00,N,2,1700,
|
|
20230403,50800,42650,53200,41050,13542934,651352894550,00,0.00,N,2,7450,
|
|
20230327,43350,41950,46400,40250,7093245,303540807300,00,0.00,N,2,2000,
|
|
20230320,41350,52100,53100,41000,5091175,232671908200,00,0.00,N,5,-9550,
|
|
20230313,50900,45700,51000,44600,4421614,209872447400,00,0.00,N,2,4350,
|
|
20230306,46550,52300,53900,46100,3502843,173110482950,00,0.00,N,5,-5450,
|
|
20230227,52000,51500,58000,50500,4722844,255697073100,00,0.00,N,2,900,
|
|
20230220,51100,51800,57300,46850,10961679,571666821650,00,0.00,N,5,-1500,
|
|
20230213,52600,40950,58200,40150,12804214,631819974600,00,0.00,N,2,12100,
|
|
20230206,40500,31800,41900,30700,9107560,336278360250,00,0.00,N,2,8500,
|
|
20230130,32000,27350,33700,26100,4998759,156246295750,00,0.00,N,2,4800,
|
|
20230125,27200,27450,27650,26750,354109,9599300450,00,0.00,N,2,50,
|
|
20230116,27150,28200,28650,26650,769172,21129713500,00,0.00,N,5,-1200,
|
|
20230109,28350,28650,29550,28300,723944,20892961600,00,0.00,N,5,-100,
|
|
20230102,28450,29450,29950,27350,846224,24178194550,00,0.00,N,5,-950,
|
|
20221226,29400,34750,35300,28250,3138058,96606606450,00,0.00,N,5,-2200,
|
|
20221219,31600,35050,35050,31100,1408118,46450686550,00,0.00,N,5,-3400,
|
|
20221212,35000,34300,36100,33500,1271569,44156935000,00,0.00,N,2,700,
|
|
20221205,34300,33300,35600,32450,1290062,43511125350,00,0.00,N,2,1400,
|
|
20221128,32900,34100,34900,32200,1409937,47445725550,00,0.00,N,5,-1050,
|
|
20221121,33950,34100,34550,32000,861830,28787780350,00,0.00,N,3,0,
|
|
20221114,33950,30550,36000,30200,2272458,75770854750,00,0.00,N,2,3650,
|
|
20221107,30300,27000,30400,27000,1231774,35561132550,00,0.00,N,2,3100,
|
|
20221031,27200,26750,28200,26150,1284155,34991598000,00,0.00,N,2,1350,
|
|
20221024,25850,26350,29200,25750,2204706,59816220450,00,0.00,N,2,50,
|
|
20221017,25800,23950,27300,23800,1567924,40798144550,00,0.00,N,2,1050,
|
|
20221011,24750,25600,25800,23050,1122604,27131922900,00,0.00,N,5,-550,
|
|
20221004,25300,25350,26250,24850,1260104,32249806500,00,0.00,N,2,500,
|
|
20220926,24800,23550,25800,23200,2316964,56563040400,00,0.00,N,2,400,
|
|
20220919,24400,28500,29850,23900,3929090,107511459000,00,0.00,N,5,-3950,
|
|
20220913,28350,27800,35600,27450,5208529,166402892250,00,0.00,N,2,900,
|
|
20220905,27450,28700,29150,26950,1006002,27804652400,00,0.00,N,5,-1500,
|
|
20220829,28950,29050,30550,28550,1378588,40442127650,00,0.00,N,5,-1300,
|
|
20220822,30250,30150,33150,29050,2327031,71952318500,00,0.00,N,5,-700,
|
|
20220816,30950,34450,34800,30850,1338718,43653246850,00,0.00,N,5,-3750,
|
|
20220808,34700,33700,37400,32500,4068003,142497527350,00,0.00,N,2,1350,
|
|
20220801,33350,32300,33800,30950,2240179,72767621450,00,0.00,N,2,1150,
|
|
20220725,32200,36500,36550,32150,3170381,107812842050,00,0.00,N,5,-4300,
|
|
20220718,36500,35850,41000,32150,17352595,645220559700,00,0.00,N,5,-350,
|
|
20220711,36850,38500,44000,36050,20219811,790974353850,00,0.00,N,2,2700,
|
|
20220704,34150,23500,34150,23150,3067555,87707832150,00,0.00,N,2,11150,
|
|
20220627,23000,25150,26850,22800,1949705,48830825200,00,0.00,N,5,-1600,
|
|
20220620,24600,25100,25400,22700,1401024,33766817550,00,0.00,N,5,-250,
|
|
20220613,24850,27350,27800,23500,1740451,44415351400,00,0.00,N,5,-3950,
|
|
20220607,28800,30400,30400,28400,582725,16961800200,00,0.00,N,5,-1600,
|
|
20220530,30400,31100,31450,29850,649761,19880925350,00,0.00,N,5,-150,
|
|
20220523,30550,30100,31500,29500,1090468,33331399700,00,0.00,N,2,600,
|
|
20220516,29950,29500,30950,27950,1243178,36543632500,00,0.00,N,2,700,
|
|
20220509,29250,28900,29350,26950,1437761,40609912300,00,0.00,N,2,200,
|
|
20220502,29050,30000,31200,28900,804054,24227539900,00,0.00,N,5,-1500,
|
|
20220425,30550,29850,31000,28900,1575931,47187897600,00,0.00,N,5,-150,
|
|
20220418,30700,32700,33450,30150,1741866,55373954500,00,0.00,N,5,-2150,
|
|
20220411,32850,35850,36200,32750,1549464,53161678900,00,0.00,N,5,-3350,
|
|
20220404,36200,37050,38450,35650,1113462,41248721550,00,0.00,N,5,-1300,
|
|
20220328,37500,41350,41400,37450,1643835,64328157800,00,0.00,N,5,-3850,
|
|
20220321,41350,44900,44950,40700,2282009,96868013500,00,0.00,N,5,-4150,
|
|
20220314,45500,42400,45500,40200,5233060,223870928150,00,0.00,N,2,2750,
|
|
20220307,42750,38000,46500,36800,13125849,556800434400,00,0.00,N,2,4000,
|
|
20220228,38750,36300,43000,35300,8407371,331962036400,00,0.00,N,2,3100,
|
|
20220221,35650,34300,36550,33900,2482470,87378892600,00,0.00,N,2,500,
|
|
20220214,35150,33550,36500,32700,3691944,128290933350,00,0.00,N,2,400,
|
|
20220207,34750,37900,38450,34500,3136564,115321707500,00,0.00,N,5,-2650,
|
|
20220203,37400,38500,41300,37050,4395364,172824443500,00,0.00,N,3,0,
|
|
20220124,37400,41850,42250,36100,5137782,198776697000,00,0.00,N,5,-4450,
|
|
20220117,41850,43700,46200,41750,2547700,110862498300,00,0.00,N,5,-2750,
|
|
20220110,44600,45100,50700,43100,7890691,371419264350,00,0.00,N,5,-1000,
|
|
20220103,45600,49450,50900,43550,11173118,533807252600,00,0.00,N,5,-3000,
|
|
20211227,48600,52600,52700,45950,8673293,423292811200,00,0.00,N,5,-2700,
|
|
20211220,51300,58500,63200,47100,21196185,1166691621150,00,0.00,N,5,-6200,
|
|
20211213,57500,56300,65400,54600,19966340,1215636255700,00,0.00,N,2,500,
|
|
20211206,57000,39300,63400,38550,28998712,1562531793750,00,0.00,N,2,18300,
|
|
20211129,38700,53300,55200,37250,7058282,309724249350,00,0.00,N,5,-12200,
|
|
20211122,50900,47450,53200,44700,3508060,171562235400,00,0.00,N,2,3400,
|
|
20211115,47500,48800,53300,44750,3554648,174113139350,00,0.00,N,2,350,
|
|
20211108,47150,46900,50600,44100,3648796,169731075950,00,0.00,N,5,-1000,
|
|
20211101,48150,49900,54700,47250,2931763,149649099450,00,0.00,N,5,-1950,
|
|
20211025,50100,55000,56500,49700,2234737,119401953600,00,0.00,N,5,-4100,
|
|
20211018,54200,54400,57000,52700,3092804,169810109000,00,0.00,N,5,-1200,
|
|
20211012,55400,56000,63000,49950,6384118,360100012150,00,0.00,N,5,-2100,
|
|
20211005,57500,63300,65800,53100,6415744,381338426300,00,0.00,N,5,-7000,
|
|
20210927,64500,78500,79200,61800,5196375,366843587700,00,0.00,N,5,-14400,
|
|
20210923,78900,81300,83500,71000,3683393,285205383800,00,0.00,N,5,-5600,
|
|
20210913,84500,74700,89100,74700,6090410,502434975100,00,0.00,N,2,10400,
|
|
20210906,74100,76400,76500,59700,13083097,905953737900,00,0.00,N,5,-6900,
|
|
20210830,81000,76000,98800,71600,16223232,1380715991200,00,0.00,N,2,6600,
|
|
20210823,74400,57700,79000,56500,22542249,1543558862500,00,0.00,N,2,18400,
|
|
20210817,56000,49000,58800,48000,16835519,917052584500,00,0.00,N,2,8700,
|
|
20210809,47300,37800,49750,37150,23887414,1077141581150,00,0.00,N,2,9200,
|
|
20210802,38100,36550,40650,33050,10936699,409160928250,00,0.00,N,2,1150,
|
|
20210726,36950,36900,39400,33250,8442005,311930513650,00,0.00,N,5,-150,
|
|
20210719,37100,31800,39700,31800,23945317,868337642900,00,0.00,N,2,6000,
|
|
20210712,31100,35500,37100,28900,9295503,301528726050,00,0.00,N,5,-3900,
|