195 lines
14 KiB
CSV
195 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,45000,44350,45200,41700,649819,28385309655,00,0.00,N,2,2150,
|
|
20250310,42850,40050,43750,38000,864397,35536436075,00,0.00,N,2,2250,
|
|
20250304,40600,41200,43000,39550,507635,20749178750,00,0.00,N,5,-1400,
|
|
20250224,42000,43300,46600,42000,730569,32536989200,00,0.00,N,5,-2550,
|
|
20250217,44550,39850,49450,39650,1628407,73346660050,00,0.00,N,2,4750,
|
|
20250210,39800,37750,40850,37100,564106,22330966800,00,0.00,N,2,1300,
|
|
20250203,38500,35050,39400,34000,591920,21371572350,00,0.00,N,2,1600,
|
|
20250131,36900,38650,38700,36900,162545,6094573050,00,0.00,N,5,-2650,
|
|
20250120,39550,37900,40950,36700,806564,31272107400,00,0.00,N,2,1650,
|
|
20250113,37900,37000,38450,35450,587142,21547756800,00,0.00,N,2,650,
|
|
20250106,37250,32650,38800,32400,1215020,44242500850,00,0.00,N,2,4800,
|
|
20241230,32450,30900,32550,30500,524648,16520876988,00,0.00,N,2,1350,
|
|
20241223,31100,30650,32800,30450,653370,20612107300,00,0.00,N,2,700,
|
|
20241216,30400,34350,35100,30300,1301305,42896341000,00,0.00,N,5,-3500,
|
|
20241209,33900,34800,35550,33200,1077918,36793923242,00,0.00,N,5,-1600,
|
|
20241202,35500,33800,38150,31550,983109,34336629950,00,0.00,N,2,2100,
|
|
20241125,33400,35450,37200,32650,741385,25984124700,00,0.00,N,5,-1950,
|
|
20241118,35350,34500,36500,32450,739023,25377442750,00,0.00,N,2,300,
|
|
20241111,35050,36700,37700,34300,851080,30386922000,00,0.00,N,5,-2400,
|
|
20241104,37450,37250,38300,36200,622008,23144633500,00,0.00,N,2,100,
|
|
20241028,37350,35050,39850,34400,717839,26212265250,00,0.00,N,2,2300,
|
|
20241021,35050,34750,36550,34000,894508,31548006350,00,0.00,N,2,450,
|
|
20241014,34600,37800,40100,34250,1346436,48833576900,00,0.00,N,5,-3150,
|
|
20241007,37750,37700,39150,37150,483730,18440655000,00,0.00,N,2,50,
|
|
20240930,37700,39000,39300,36300,493203,18565943700,00,0.00,N,5,-900,
|
|
20240923,38600,37150,40850,36600,889925,34834582900,00,0.00,N,2,1450,
|
|
20240919,37150,37700,38150,35900,329128,12135001500,00,0.00,N,5,-700,
|
|
20240909,37850,36750,39800,35350,1111843,41765479800,00,0.00,N,2,300,
|
|
20240902,37550,46900,46900,37050,986504,39305631050,00,0.00,N,5,-8350,
|
|
20240826,45900,49800,50800,45050,975024,46095348600,00,0.00,N,5,-3300,
|
|
20240819,49200,51600,52300,48500,564600,28238225850,00,0.00,N,5,-2400,
|
|
20240812,51600,43000,52300,43000,1145321,55622199000,00,0.00,N,2,8150,
|
|
20240805,43450,43200,45300,37400,1666174,68204975600,00,0.00,N,5,-1050,
|
|
20240729,44500,42600,47600,41800,1028453,46187158400,00,0.00,N,2,2100,
|
|
20240722,42400,46600,46950,41900,725682,31879611650,00,0.00,N,5,-4300,
|
|
20240715,46700,49150,51000,44300,1165392,56026110300,00,0.00,N,5,-2700,
|
|
20240708,49400,50400,51800,46900,843910,41369084600,00,0.00,N,5,-1300,
|
|
20240701,50700,50000,52800,47000,1021130,50935216950,00,0.00,N,2,1050,
|
|
20240624,49650,52600,53700,48850,693670,35746622200,00,0.00,N,5,-2950,
|
|
20240617,52600,50500,57400,49500,963423,51416997550,00,0.00,N,2,1800,
|
|
20240610,50800,50500,54100,49350,965927,49539585250,00,0.00,N,5,-300,
|
|
20240603,51100,50900,51700,48500,748968,37532677800,00,0.00,N,2,200,
|
|
20240527,50900,50200,60000,50200,2277435,127409141000,00,0.00,N,2,800,
|
|
20240520,50100,47350,50900,46700,849870,41575514750,00,0.00,N,2,2750,
|
|
20240513,47350,50000,50800,46700,958260,46078747350,00,0.00,N,5,-2000,
|
|
20240507,49350,56800,58700,49200,1228614,65698037700,00,0.00,N,5,-6050,
|
|
20240429,55400,55000,56500,52100,1009984,54942718300,00,0.00,N,2,1600,
|
|
20240422,53800,48100,56600,46700,1803880,94447355350,00,0.00,N,2,5100,
|
|
20240415,48700,48150,54900,47100,2019738,103371788400,00,0.00,N,2,400,
|
|
20240408,48300,50000,52600,47250,1514640,74857455822,00,0.00,N,5,-1650,
|
|
20240401,49950,44250,50500,41400,2941998,134992217260,00,0.00,N,2,5950,
|
|
20240325,44000,39850,44700,38700,2133873,89526514700,00,0.00,N,2,4000,
|
|
20240318,40000,34550,41900,34350,2805823,109958538100,00,0.00,N,2,5100,
|
|
20240311,34900,35850,37200,34450,910955,32388596900,00,0.00,N,5,-1600,
|
|
20240304,36500,38600,39050,35100,1440849,53203610850,00,0.00,N,5,-1150,
|
|
20240226,37650,38600,39700,36100,842110,31901540550,00,0.00,N,5,-900,
|
|
20240219,38550,34350,40800,33500,2051502,76478471400,00,0.00,N,2,4200,
|
|
20240213,34350,34750,36650,34150,1110380,39121547150,00,0.00,N,5,-300,
|
|
20240205,34650,38400,38400,32200,2819829,95981740450,00,0.00,N,5,-3700,
|
|
20240129,38350,42800,44850,38250,1372763,56467109000,00,0.00,N,5,-4950,
|
|
20240122,43300,44550,47000,42400,1790947,80243461200,00,0.00,N,5,-350,
|
|
20240115,43650,42500,43750,40200,1127081,47357761600,00,0.00,N,2,1200,
|
|
20240108,42450,40600,43100,39550,1150568,47945796750,00,0.00,N,2,1800,
|
|
20240102,40650,40700,41700,39800,643258,26125997250,00,0.00,N,5,-150,
|
|
20231226,40800,39400,41050,38500,702846,28066589400,00,0.00,N,2,1350,
|
|
20231218,39450,40800,41100,39100,971289,38592209000,00,0.00,N,5,-1350,
|
|
20231211,40800,40200,41650,38450,1303650,52570023000,00,0.00,N,2,1050,
|
|
20231204,39750,44650,44700,38500,1641393,65651386350,00,0.00,N,5,-4050,
|
|
20231127,43800,42000,45000,41350,938594,40444137650,00,0.00,N,2,1800,
|
|
20231120,42000,45550,46150,41450,1246549,53668833550,00,0.00,N,5,-3950,
|
|
20231113,45950,44300,47750,43100,1151840,52761333700,00,0.00,N,2,1250,
|
|
20231106,44700,43800,47300,41200,1190255,53378880600,00,0.00,N,2,1400,
|
|
20231030,43300,39150,43600,37600,1303086,53230737950,00,0.00,N,2,4200,
|
|
20231023,39100,40750,42900,38850,1061052,43311627450,00,0.00,N,5,-1950,
|
|
20231016,41050,41600,42350,39000,1157754,47126440450,00,0.00,N,5,-1050,
|
|
20231010,42100,40000,43100,38900,1082049,44601810150,00,0.00,N,2,2500,
|
|
20231004,39600,37400,40600,37400,913663,35902544750,00,0.00,N,2,1050,
|
|
20230925,38550,40450,42650,35600,1967103,76294230400,00,0.00,N,5,-2050,
|
|
20230918,40600,43150,44450,39450,1594735,66859549650,00,0.00,N,5,-3300,
|
|
20230911,43900,36650,44450,35750,3116966,126531064400,00,0.00,N,2,7300,
|
|
20230904,36600,39150,39300,35900,1651326,61859632450,00,0.00,N,5,-2400,
|
|
20230828,39000,31950,40000,31550,2044958,74310127250,00,0.00,N,2,7100,
|
|
20230821,31900,34150,34800,31850,1028081,34417375000,00,0.00,N,5,-2000,
|
|
20230814,33900,30550,34050,30100,1106062,35811032000,00,0.00,N,2,3150,
|
|
20230807,30750,32350,33700,30550,945700,30075374600,00,0.00,N,5,-1900,
|
|
20230731,32650,37100,38350,32000,1823153,63125117050,00,0.00,N,5,-4000,
|
|
20230724,36650,31900,36800,31300,2101079,71408991900,00,0.00,N,2,4450,
|
|
20230717,32200,31300,34600,30850,1900776,63307278900,00,0.00,N,2,750,
|
|
20230710,31450,30550,32400,29750,998866,31147543500,00,0.00,N,2,1000,
|
|
20230703,30450,34300,34550,30150,1365257,44230517550,00,0.00,N,5,-3550,
|
|
20230626,34000,31450,35050,31450,1091820,36755327350,00,0.00,N,2,2150,
|
|
20230619,31850,32800,33500,31550,944083,30606841400,00,0.00,N,5,-1150,
|
|
20230612,33000,31550,33250,31050,1363919,44407027100,00,0.00,N,2,1600,
|
|
20230605,31400,31600,31650,29850,924826,28423744200,00,0.00,N,5,-150,
|
|
20230530,31550,31500,32450,30250,922204,28829156700,00,0.00,N,2,750,
|
|
20230522,30800,30900,31800,30250,922652,28499471100,00,0.00,N,2,150,
|
|
20230515,30650,27050,30750,26850,1183756,34294050800,00,0.00,N,2,3150,
|
|
20230508,27500,28750,29300,27200,645275,18166239850,00,0.00,N,5,-800,
|
|
20230502,28300,29200,29600,28150,384110,11028447650,00,0.00,N,5,-550,
|
|
20230424,28850,28750,30050,27850,829252,23999637250,00,0.00,N,2,150,
|
|
20230417,28700,29950,30100,28050,1026632,29722238600,00,0.00,N,5,-1250,
|
|
20230410,29950,30900,32700,29600,1307007,40549112950,00,0.00,N,5,-950,
|
|
20230403,30900,31450,31700,28600,1359977,40880483450,00,0.00,N,5,-800,
|
|
20230327,31700,30800,33300,29450,1953468,60838641650,00,0.00,N,2,900,
|
|
20230320,30800,27550,31700,26650,1560946,45844027050,00,0.00,N,2,3050,
|
|
20230313,27750,25150,28400,23900,991262,25903315850,00,0.00,N,2,2450,
|
|
20230306,25300,26450,27050,24950,611467,15918712100,00,0.00,N,5,-1100,
|
|
20230227,26400,26500,27100,25800,356560,9411225250,00,0.00,N,5,-550,
|
|
20230220,26950,27550,27750,26000,590435,15808806950,00,0.00,N,5,-450,
|
|
20230213,27400,27800,28850,26900,948419,26381702450,00,0.00,N,5,-400,
|
|
20230206,27800,27400,29800,27050,1151290,32676577450,00,0.00,N,3,0,
|
|
20230130,27800,26750,28400,25650,1028910,27641515100,00,0.00,N,2,950,
|
|
20230125,26850,26200,27350,26200,560615,15074768000,00,0.00,N,2,1100,
|
|
20230116,25750,25350,26200,24700,643452,16269924050,00,0.00,N,2,600,
|
|
20230109,25150,24500,25450,23700,780215,19236329000,00,0.00,N,2,1000,
|
|
20230102,24150,22350,24450,21350,680615,15858353200,00,0.00,N,2,2000,
|
|
20221226,22150,23850,24800,21900,484779,11311886850,00,0.00,N,5,-1650,
|
|
20221219,23800,24450,24800,23550,484874,11713595800,00,0.00,N,5,-650,
|
|
20221212,24450,24500,25950,24000,767995,19171482000,00,0.00,N,5,-350,
|
|
20221205,24800,25500,25500,23850,363513,8955050750,00,0.00,N,5,-150,
|
|
20221128,24950,25700,26700,24650,745010,18983939800,00,0.00,N,5,-750,
|
|
20221121,25700,25850,26550,24550,795656,20286377800,00,0.00,N,5,-50,
|
|
20221114,25750,25900,26250,24050,1287149,32658873200,00,0.00,N,2,200,
|
|
20221107,25550,20750,25800,20600,1695357,40307443000,00,0.00,N,2,4950,
|
|
20221031,20600,21700,21950,20050,823049,17300744550,00,0.00,N,5,-700,
|
|
20221024,21300,20600,24550,20600,1651152,37891017450,00,0.00,N,2,1150,
|
|
20221017,20150,20800,22000,20150,620823,13071114650,00,0.00,N,5,-1150,
|
|
20221011,21300,21000,21500,20300,450337,9442104600,00,0.00,N,5,-600,
|
|
20221004,21900,20450,22650,20400,863040,18483448850,00,0.00,N,2,1800,
|
|
20220926,20100,22100,22900,19800,1053934,22322754000,00,0.00,N,5,-2550,
|
|
20220919,22650,25100,25600,22250,1025741,24157269650,00,0.00,N,5,-2650,
|
|
20220913,25300,26000,26800,24900,558191,14443163850,00,0.00,N,5,-400,
|
|
20220905,25700,25200,26350,24400,950586,24052390600,00,0.00,N,2,500,
|
|
20220829,25200,25550,27450,25200,1140171,29854859175,00,0.00,N,5,-1600,
|
|
20220822,26800,27950,28100,25750,1341321,35790157150,00,0.00,N,5,-1650,
|
|
20220816,28450,28450,29700,28300,677282,19712445900,00,0.00,N,2,250,
|
|
20220808,28200,30750,30750,27850,1262808,36119775400,00,0.00,N,5,-2550,
|
|
20220801,30750,31000,31250,30100,474232,14550475750,00,0.00,N,5,-250,
|
|
20220725,31000,30600,31850,30150,330133,10215843150,00,0.00,N,2,600,
|
|
20220718,30400,30150,31850,29650,540843,16636270088,00,0.00,N,2,900,
|
|
20220711,29500,29600,30200,28100,628442,18280700850,00,0.00,N,5,-150,
|
|
20220704,29650,28200,30150,27350,611887,17631399950,00,0.00,N,2,1450,
|
|
20220627,28200,31350,32400,28200,837765,25258028600,00,0.00,N,5,-3050,
|
|
20220620,31250,33700,33700,29800,959773,30024748350,00,0.00,N,5,-2100,
|
|
20220613,33350,36150,36650,32500,907054,31418760600,00,0.00,N,5,-4350,
|
|
20220607,37700,40400,40400,37150,631148,24347082600,00,0.00,N,5,-3050,
|
|
20220530,40750,41000,41250,40000,257862,10481048200,00,0.00,N,2,600,
|
|
20220523,40150,43200,43400,39700,513354,21244134050,00,0.00,N,5,-2750,
|
|
20220516,42900,42900,44100,41300,639743,27265507400,00,0.00,N,2,150,
|
|
20220509,42750,41500,42900,39500,612610,25273087950,00,0.00,N,2,950,
|
|
20220502,41800,42200,43750,41650,405814,17263589400,00,0.00,N,5,-1400,
|
|
20220425,43200,44650,45600,42200,651839,28488004400,00,0.00,N,5,-2500,
|
|
20220418,45700,43300,47400,43250,669157,30834006000,00,0.00,N,2,2050,
|
|
20220411,43650,44350,45500,42850,537261,23644601100,00,0.00,N,5,-1350,
|
|
20220404,45000,46500,47500,43200,619217,27841002800,00,0.00,N,5,-1400,
|
|
20220328,46400,46300,49100,45500,670796,31640817700,00,0.00,N,2,100,
|
|
20220321,46300,47000,47500,45750,329497,15386509350,00,0.00,N,5,-550,
|
|
20220314,46850,43300,46850,39500,1017412,44271428900,00,0.00,N,2,3200,
|
|
20220307,43650,43900,45000,42450,507699,22163673500,00,0.00,N,5,-1050,
|
|
20220228,44700,43900,46300,42800,450891,20102047650,00,0.00,N,2,750,
|
|
20220221,43950,45100,45100,42600,459158,20141612394,00,0.00,N,5,-1550,
|
|
20220214,45500,43000,45850,42150,692598,30420926200,00,0.00,N,2,1300,
|
|
20220207,44200,47650,47650,44000,773565,35241088100,00,0.00,N,5,-3400,
|
|
20220203,47600,48600,48700,46500,248892,11778688950,00,0.00,N,3,0,
|
|
20220124,47600,48550,50200,44300,1117856,53291865900,00,0.00,N,5,-1600,
|
|
20220117,49200,53400,54600,48550,1192692,62098108500,00,0.00,N,5,-4000,
|
|
20220110,53200,50300,54500,47450,1324791,67079335550,00,0.00,N,2,2700,
|
|
20220103,50500,51700,53200,49000,917321,47133795300,00,0.00,N,5,-1200,
|
|
20211227,51700,49200,52200,49100,959892,48769397650,00,0.00,N,2,2500,
|
|
20211220,49200,47250,50900,46200,1247757,61321506500,00,0.00,N,2,1900,
|
|
20211213,47300,48200,49050,46850,633859,30220283700,00,0.00,N,5,-450,
|
|
20211206,47750,49000,51700,47350,1268433,63080924600,00,0.00,N,5,-1750,
|
|
20211129,49500,47300,51300,46500,1616150,79380896200,00,0.00,N,2,50,
|
|
20211122,49450,49750,55100,48600,3660703,189917415400,00,0.00,N,2,1500,
|
|
20211115,47950,44000,48500,43800,1098703,51543513500,00,0.00,N,2,4200,
|
|
20211108,43750,42700,44650,40600,506001,21579287950,00,0.00,N,2,950,
|
|
20211101,42800,44100,46700,42100,535046,23592265850,00,0.00,N,5,-1750,
|
|
20211025,44550,39700,44850,39350,778085,33290600200,00,0.00,N,2,4850,
|
|
20211018,39700,39850,40550,39100,348738,13904803000,00,0.00,N,5,-50,
|
|
20211012,39750,38800,40200,37600,360796,13965475000,00,0.00,N,2,950,
|
|
20211005,38800,38200,39900,36000,870681,33239479250,00,0.00,N,5,-250,
|
|
20210927,39050,43750,44000,38900,733958,30132195450,00,0.00,N,5,-5050,
|
|
20210923,44100,46000,46000,42950,434184,19199032550,00,0.00,N,5,-1850,
|
|
20210913,45950,44450,46300,43750,801592,36259790200,00,0.00,N,2,1300,
|
|
20210906,44650,44650,45700,43000,620166,27391980800,00,0.00,N,3,0,
|
|
20210830,44650,44500,45150,42750,646046,28517483350,00,0.00,N,2,950,
|
|
20210823,43700,41500,45000,40800,1017882,43975945500,00,0.00,N,2,2650,
|
|
20210817,41050,44500,44800,41000,1205403,51677045750,00,0.00,N,5,-3250,
|
|
20210809,44300,48700,50000,42400,1938190,88293936900,00,0.00,N,5,-4700,
|
|
20210802,49000,45600,50000,45400,1375167,66928137050,00,0.00,N,2,3400,
|
|
20210726,45600,47450,48100,45300,1049229,49195649000,00,0.00,N,5,-1550,
|
|
20210719,47150,42950,49400,42000,1919296,87307280750,00,0.00,N,2,3650,
|
|
20210712,43500,42800,44200,41950,663130,28541652350,00,0.00,N,2,800,
|