195 lines
14 KiB
CSV
195 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,39400,36750,39900,36700,1445388,55945853300,00,0.00,N,2,4050,
|
|
20250310,35350,37100,37550,34750,747144,26864270220,00,0.00,N,5,-2100,
|
|
20250304,37450,36700,37900,36600,305881,11441776125,00,0.00,N,3,0,
|
|
20250224,37450,37950,38400,37050,656221,24764857950,00,0.00,N,5,-500,
|
|
20250217,37950,38550,38900,37550,624269,23856041000,00,0.00,N,5,-300,
|
|
20250210,38250,38000,39000,37200,598848,22920786050,00,0.00,N,2,100,
|
|
20250203,38150,38500,39450,37850,738384,28613247650,00,0.00,N,5,-1100,
|
|
20250131,39250,40400,40450,39100,197060,7783554100,00,0.00,N,5,-750,
|
|
20250120,40000,41750,43250,39900,556157,22880994550,00,0.00,N,5,-2000,
|
|
20250113,42000,40650,42400,40600,395922,16459040500,00,0.00,N,2,1000,
|
|
20250106,41000,40000,41700,39900,328918,13473058900,00,0.00,N,2,800,
|
|
20241230,40200,40400,40750,39300,248736,9987206600,00,0.00,N,2,350,
|
|
20241223,39850,40150,41200,39850,261453,10605740900,00,0.00,N,5,-150,
|
|
20241216,40000,41350,42100,39850,361737,14706487750,00,0.00,N,5,-1850,
|
|
20241209,41850,39950,42700,39550,733313,29983447640,00,0.00,N,2,2000,
|
|
20241202,39850,41100,41100,38900,594170,23742178650,00,0.00,N,5,-800,
|
|
20241125,40650,40350,41400,39550,423120,17085224500,00,0.00,N,2,700,
|
|
20241118,39950,39350,40050,38400,535726,20955495500,00,0.00,N,2,200,
|
|
20241111,39750,36850,40250,36800,728230,28128622200,00,0.00,N,2,2300,
|
|
20241104,37450,38600,39150,36400,592167,22320474650,00,0.00,N,5,-1400,
|
|
20241028,38850,39550,40050,37950,531489,20754108700,00,0.00,N,5,-700,
|
|
20241021,39550,41200,41200,39250,516956,20767998650,00,0.00,N,5,-1250,
|
|
20241014,40800,39300,41350,39200,881932,35718428459,00,0.00,N,2,1500,
|
|
20241007,39300,40000,41400,38950,809901,32468947200,00,0.00,N,5,-750,
|
|
20240930,40050,44400,44450,39800,532720,21958475915,00,0.00,N,5,-3600,
|
|
20240923,43650,42250,44950,41350,766468,33475273650,00,0.00,N,2,2000,
|
|
20240919,41650,43250,43300,40050,547961,22707071572,00,0.00,N,5,-1050,
|
|
20240909,42700,41400,43500,41400,580997,24617158500,00,0.00,N,2,1000,
|
|
20240902,41700,42000,43650,41400,366619,15439166900,00,0.00,N,5,-650,
|
|
20240826,42350,41050,44150,41000,349957,14967543250,00,0.00,N,2,1250,
|
|
20240819,41100,42800,43450,40700,369765,15341518150,00,0.00,N,5,-1450,
|
|
20240812,42550,41950,43800,41650,314088,13421507410,00,0.00,N,2,950,
|
|
20240805,41600,43600,43600,37400,818645,33327519950,00,0.00,N,5,-2400,
|
|
20240729,44000,41400,44550,40350,597939,25651396400,00,0.00,N,2,2800,
|
|
20240722,41200,40800,41500,39550,334131,13538191950,00,0.00,N,2,400,
|
|
20240715,40800,40500,41500,39200,430346,17423913050,00,0.00,N,2,400,
|
|
20240708,40400,39600,40700,39300,323872,12988233875,00,0.00,N,2,400,
|
|
20240701,40000,39900,40750,38700,282879,11269140400,00,0.00,N,5,-100,
|
|
20240624,40100,40100,41350,39250,383033,15462747060,00,0.00,N,2,150,
|
|
20240617,39950,39200,40550,39200,227942,9126975600,00,0.00,N,2,550,
|
|
20240610,39400,39000,40100,38300,403535,15852308250,00,0.00,N,3,0,
|
|
20240603,39400,39050,39600,38850,269994,10606177865,00,0.00,N,3,0,
|
|
20240527,39400,39250,39900,38050,404797,15874065250,00,0.00,N,2,550,
|
|
20240520,38850,40450,40800,38800,319808,12762063900,00,0.00,N,5,-950,
|
|
20240513,39800,40100,40900,38750,207390,8278497250,00,0.00,N,5,-150,
|
|
20240507,39950,39700,40550,38350,492457,19521250240,00,0.00,N,2,250,
|
|
20240429,39700,40850,41200,39700,366144,14852021425,00,0.00,N,5,-650,
|
|
20240422,40350,40000,41300,39700,309026,12517607961,00,0.00,N,2,1100,
|
|
20240415,39250,38300,39900,38000,431320,16883330446,00,0.00,N,2,900,
|
|
20240408,38350,37150,39000,36550,290919,10999495450,00,0.00,N,2,1050,
|
|
20240401,37300,38250,38900,37300,497657,19053282800,00,0.00,N,5,-750,
|
|
20240325,38050,38750,39300,37900,486951,18807825400,00,0.00,N,5,-850,
|
|
20240318,38900,40550,41050,38400,500181,19770140200,00,0.00,N,5,-1300,
|
|
20240311,40200,40550,41350,40000,418133,17008377784,00,0.00,N,5,-800,
|
|
20240304,41000,38600,41900,38450,516244,20790303950,00,0.00,N,2,2600,
|
|
20240226,38400,41050,41200,38400,448294,17833040170,00,0.00,N,5,-2200,
|
|
20240219,40600,39900,41000,39550,483178,19440658700,00,0.00,N,2,650,
|
|
20240213,39950,40900,41900,39550,617240,25074001100,00,0.00,N,5,-150,
|
|
20240205,40100,40950,41950,40050,511507,20921540009,00,0.00,N,5,-1300,
|
|
20240129,41400,40300,41500,39750,464227,18852366200,00,0.00,N,2,1250,
|
|
20240122,40150,40100,40550,39050,395619,15785443650,00,0.00,N,2,150,
|
|
20240115,40000,39200,40000,38650,465491,18306802300,00,0.00,N,2,800,
|
|
20240108,39200,38400,39650,38000,322023,12577431050,00,0.00,N,2,800,
|
|
20240102,38400,38100,39050,37700,213073,8167465050,00,0.00,N,5,-300,
|
|
20231226,38700,39000,39200,37150,279990,10792623100,00,0.00,N,2,50,
|
|
20231218,38650,37600,38950,37100,996710,37918144702,00,0.00,N,2,700,
|
|
20231211,37950,38050,38800,37550,813214,30898600950,00,0.00,N,5,-100,
|
|
20231204,38050,38300,39000,37700,318478,12216844000,00,0.00,N,2,250,
|
|
20231127,37800,39250,39500,37300,419926,16156414453,00,0.00,N,5,-1200,
|
|
20231120,39000,37500,39300,37250,231647,8949622800,00,0.00,N,2,1250,
|
|
20231113,37750,39100,39950,37300,423222,16530059313,00,0.00,N,5,-900,
|
|
20231106,38650,37600,39750,36900,525588,20456094950,00,0.00,N,2,1200,
|
|
20231030,37450,35100,37600,34950,545292,19638493000,00,0.00,N,2,2450,
|
|
20231023,35000,37900,37900,34850,513463,18768983100,00,0.00,N,5,-2400,
|
|
20231016,37400,37050,38500,36800,643127,24341143108,00,0.00,N,3,0,
|
|
20231010,37400,38500,38500,36350,529102,19591858200,00,0.00,N,2,700,
|
|
20231004,36700,35800,37200,34400,577887,20818177548,00,0.00,N,2,600,
|
|
20230925,36100,39950,40200,35800,365927,13582794450,00,0.00,N,5,-3700,
|
|
20230918,39800,39900,40350,39050,399270,15892573200,00,0.00,N,5,-150,
|
|
20230911,39950,39050,40200,38350,711224,27924884550,00,0.00,N,2,900,
|
|
20230904,39050,37550,39250,37550,634664,24373953100,00,0.00,N,2,1150,
|
|
20230828,37900,38000,38400,36950,994968,37607690384,00,0.00,N,2,300,
|
|
20230821,37600,36500,37600,35300,828134,30318447450,00,0.00,N,2,1300,
|
|
20230814,36300,40300,40400,34850,1302313,47401433750,00,0.00,N,5,-3750,
|
|
20230807,40050,39300,40800,39300,859439,34497206600,00,0.00,N,2,200,
|
|
20230731,39850,38800,40100,38700,705601,27923390286,00,0.00,N,2,1050,
|
|
20230724,38800,39250,39250,37800,752150,28981670350,00,0.00,N,5,-550,
|
|
20230717,39350,38150,39600,37450,633567,24302515750,00,0.00,N,2,600,
|
|
20230710,38750,37550,38900,36650,689502,26293840084,00,0.00,N,2,1250,
|
|
20230703,37500,40000,40300,36750,1178425,44979796350,00,0.00,N,5,-2500,
|
|
20230626,40000,38500,40900,38250,1065717,42048692600,00,0.00,N,2,1600,
|
|
20230619,38400,38000,38900,37650,608999,23287088600,00,0.00,N,2,400,
|
|
20230612,38000,38600,38900,37400,723353,27585169800,00,0.00,N,5,-500,
|
|
20230605,38500,36950,39500,36450,1210343,46181064500,00,0.00,N,2,1600,
|
|
20230530,36900,36000,37450,35500,1372088,49987857850,00,0.00,N,2,600,
|
|
20230522,36300,37600,37750,35350,1413709,51865260876,00,0.00,N,5,-1050,
|
|
20230515,37350,35350,37650,34100,1206814,44159164575,00,0.00,N,2,1650,
|
|
20230508,35700,35850,37200,35450,504184,18419546000,00,0.00,N,5,-550,
|
|
20230502,36250,36150,37000,35000,365062,13239899600,00,0.00,N,5,-400,
|
|
20230424,36650,36050,36850,34700,977775,34940834581,00,0.00,N,2,50,
|
|
20230417,36600,35950,36600,34800,1007189,36181530400,00,0.00,N,2,600,
|
|
20230410,36000,34300,36500,34000,739533,26195618500,00,0.00,N,2,1700,
|
|
20230403,34300,36500,36700,33900,1009156,35419769154,00,0.00,N,5,-2200,
|
|
20230327,36500,35600,36500,34250,1115426,39241888000,00,0.00,N,2,900,
|
|
20230320,35600,38700,38700,35050,1780772,64564617061,00,0.00,N,5,-2800,
|
|
20230313,38400,39450,39950,37050,1089336,41947089192,00,0.00,N,5,-700,
|
|
20230306,39100,40350,40350,38550,1241873,48799991862,00,0.00,N,5,-1250,
|
|
20230227,40350,38350,40900,37650,1053103,41991450306,00,0.00,N,2,1350,
|
|
20230220,39000,39600,39600,37800,972017,37749405300,00,0.00,N,5,-500,
|
|
20230213,39500,38100,40100,38050,1784904,69994624953,00,0.00,N,2,1550,
|
|
20230206,37950,38100,38550,37050,768990,29127235750,00,0.00,N,5,-500,
|
|
20230130,38450,37200,39400,36750,1446634,55696972650,00,0.00,N,2,1150,
|
|
20230125,37300,36450,37400,36050,588972,21628566050,00,0.00,N,2,1100,
|
|
20230116,36200,35300,36250,34550,1152071,40976738748,00,0.00,N,2,1050,
|
|
20230109,35150,33250,35450,33100,943755,32310535250,00,0.00,N,2,2100,
|
|
20230102,33050,33700,33700,32250,937810,31061381850,00,0.00,N,5,-200,
|
|
20221226,33250,34450,35000,33050,792211,27085563300,00,0.00,N,5,-1200,
|
|
20221219,34450,33600,35000,32950,1061440,36141066676,00,0.00,N,2,850,
|
|
20221212,33600,33200,33600,32250,956931,31509583650,00,0.00,N,2,400,
|
|
20221205,33200,32950,33850,32550,935308,30994373100,00,0.00,N,2,200,
|
|
20221128,33000,32500,33750,31800,720577,23803073000,00,0.00,N,2,150,
|
|
20221121,32850,33750,34500,32450,853050,28508815050,00,0.00,N,5,-600,
|
|
20221114,33450,33800,34600,33150,1134328,38297253870,00,0.00,N,2,200,
|
|
20221107,33250,33700,34200,32950,876353,29344191350,00,0.00,N,5,-750,
|
|
20221031,34000,32700,34000,32150,1091453,36246471458,00,0.00,N,2,1250,
|
|
20221024,32750,32600,33400,30400,1382903,44173296550,00,0.00,N,2,800,
|
|
20221017,31950,30950,33400,30550,1131614,36436953200,00,0.00,N,2,800,
|
|
20221011,31150,30350,31450,29150,1038841,31257935702,00,0.00,N,2,600,
|
|
20221004,30550,31150,31400,29150,1698325,51083554350,00,0.00,N,5,-750,
|
|
20220926,31300,32550,33800,30650,2618103,85163795550,00,0.00,N,5,-1300,
|
|
20220919,32600,32100,34300,31500,1823632,60453044650,00,0.00,N,2,400,
|
|
20220913,32200,30900,32600,30400,912128,28727637150,00,0.00,N,2,1750,
|
|
20220905,30450,30500,31850,30350,872040,27101859250,00,0.00,N,2,50,
|
|
20220829,30400,30050,31400,30050,949484,29240650890,00,0.00,N,5,-800,
|
|
20220822,31200,30150,31400,29700,1108661,33830998076,00,0.00,N,2,850,
|
|
20220816,30350,32900,32950,30150,1433396,44446057700,00,0.00,N,5,-2950,
|
|
20220808,33300,30650,33300,29700,1841456,57733050100,00,0.00,N,2,2450,
|
|
20220801,30850,30300,31300,29400,985948,29783258250,00,0.00,N,2,450,
|
|
20220725,30400,30150,30950,29550,639077,19262355650,00,0.00,N,2,350,
|
|
20220718,30050,27950,30650,27900,1233011,36794294150,00,0.00,N,2,2250,
|
|
20220711,27800,28600,28600,26550,889656,24536183550,00,0.00,N,5,-700,
|
|
20220704,28500,28900,29800,27200,1243611,35341162400,00,0.00,N,5,-750,
|
|
20220627,29250,27400,29800,27200,1360037,38549209800,00,0.00,N,2,2050,
|
|
20220620,27200,28200,28300,26500,1478242,40069826800,00,0.00,N,5,-1000,
|
|
20220613,28200,31000,31150,27650,2058444,60923179650,00,0.00,N,5,-3750,
|
|
20220607,31950,31100,32250,30600,1195805,37664325750,00,0.00,N,2,700,
|
|
20220530,31250,30400,31750,30350,1047186,32602553100,00,0.00,N,2,950,
|
|
20220523,30300,30550,31250,29750,1270581,38582277500,00,0.00,N,5,-100,
|
|
20220516,30400,30400,31850,29750,1984194,60863119000,00,0.00,N,2,550,
|
|
20220509,29850,30800,31000,29050,1934287,57996897350,00,0.00,N,5,-1300,
|
|
20220502,31150,32100,32750,31150,801543,25567379700,00,0.00,N,5,-1450,
|
|
20220425,32600,33350,33850,31350,1380096,45357171550,00,0.00,N,5,-1450,
|
|
20220418,34050,33450,35950,33450,2909019,102074978700,00,0.00,N,2,600,
|
|
20220411,33450,32000,34600,31600,2376585,78765240100,00,0.00,N,2,1450,
|
|
20220404,32000,31500,32600,31100,1954638,62295216150,00,0.00,N,2,550,
|
|
20220328,31450,30950,31700,30900,1404409,44043690500,00,0.00,N,2,250,
|
|
20220321,31200,33600,34250,30850,2947633,93667807524,00,0.00,N,5,-2400,
|
|
20220314,33600,33750,34550,32000,1601164,53187087650,00,0.00,N,5,-150,
|
|
20220307,33750,34300,34900,33150,1976178,67049444400,00,0.00,N,5,-1300,
|
|
20220228,35050,34500,36150,34300,2505616,88525159750,00,0.00,N,2,550,
|
|
20220221,34500,31500,34800,31000,2921651,95956634250,00,0.00,N,2,2450,
|
|
20220214,32050,31650,32650,31200,1755797,56111974850,00,0.00,N,2,50,
|
|
20220207,32000,31650,33250,31400,1330425,42970919350,00,0.00,N,2,600,
|
|
20220203,31400,29350,31450,29350,661189,20239951950,00,0.00,N,2,2250,
|
|
20220124,29150,31550,31550,28000,1757592,51997809550,00,0.00,N,5,-2400,
|
|
20220117,31550,32250,32450,30300,1514276,47901131700,00,0.00,N,5,-800,
|
|
20220110,32350,33900,34550,32250,1871676,61954365500,00,0.00,N,5,-1750,
|
|
20220103,34100,36000,36500,33500,1671822,58205896850,00,0.00,N,5,-1750,
|
|
20211227,35850,35250,36150,34750,1025414,36333743500,00,0.00,N,2,650,
|
|
20211220,35200,35450,35850,34500,1121064,39143516100,00,0.00,N,5,-750,
|
|
20211213,35950,37150,37850,35500,2045261,74647768300,00,0.00,N,5,-1200,
|
|
20211206,37150,35200,37950,35200,2034818,74938190250,00,0.00,N,2,1450,
|
|
20211129,35700,35050,36450,33250,8949057,312589832000,00,0.00,N,5,-300,
|
|
20211122,36000,37150,38200,35450,2015443,74124449100,00,0.00,N,5,-1150,
|
|
20211115,37150,38550,38750,37100,2568394,97152242600,00,0.00,N,5,-1400,
|
|
20211108,38550,37500,38650,36300,2429133,91712219650,00,0.00,N,2,1550,
|
|
20211101,37000,37000,38800,36250,2751149,102608757650,00,0.00,N,5,-100,
|
|
20211025,37100,38000,39300,37000,1848168,70627468350,00,0.00,N,5,-1300,
|
|
20211018,38400,40500,40650,36100,5364675,201804602900,00,0.00,N,5,-2100,
|
|
20211012,40500,40150,41250,38400,1620393,64097073250,00,0.00,N,2,550,
|
|
20211005,39950,40100,41350,39250,2080642,83373430700,00,0.00,N,5,-1450,
|
|
20210927,41400,45500,46050,41050,1841757,79316603850,00,0.00,N,5,-4500,
|
|
20210923,45900,45950,46600,45400,581988,26762190300,00,0.00,N,5,-400,
|
|
20210913,46300,45250,48000,45150,1779938,82927296150,00,0.00,N,2,1100,
|
|
20210906,45200,46150,47000,44750,1491408,68256192200,00,0.00,N,5,-950,
|
|
20210830,46150,44100,46650,43100,2181415,97966863250,00,0.00,N,2,2550,
|
|
20210823,43600,45150,46250,43100,2337284,104242266350,00,0.00,N,5,-900,
|
|
20210817,44500,53500,53500,43800,4223366,196367181100,00,0.00,N,5,-10500,
|
|
20210809,55000,55500,56900,53900,1488840,82659545400,00,0.00,N,5,-1000,
|
|
20210802,56000,52400,57300,52100,2475601,136562425600,00,0.00,N,2,3800,
|
|
20210726,52200,52200,53400,51700,937897,49114453500,00,0.00,N,3,0,
|
|
20210719,52200,52600,53900,51500,1340158,70310270400,00,0.00,N,5,-700,
|
|
20210712,52900,53400,54500,52100,1496600,79702609800,00,0.00,N,5,-100,
|