189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,32000,28850,33100,26750,1482570,44209769750,00,0.00,N,2,2350,
|
|
20250131,29650,29200,30150,28950,106836,3137628750,00,0.00,N,5,-250,
|
|
20250120,29900,32400,32650,28100,1175680,35761054400,00,0.00,N,5,-2950,
|
|
20250113,32850,26550,33200,25800,1703830,51082913100,00,0.00,N,2,6000,
|
|
20250106,26850,25950,28400,25650,490820,13287010200,00,0.00,N,2,1000,
|
|
20241230,25850,24900,26250,24200,209964,5322063000,00,0.00,N,2,1000,
|
|
20241223,24850,26900,27000,24500,292829,7499461950,00,0.00,N,5,-1400,
|
|
20241216,26250,27850,28250,25850,389988,10574115550,00,0.00,N,5,-1500,
|
|
20241209,27750,24000,28050,22900,669333,17361438850,00,0.00,N,2,3250,
|
|
20241202,24500,26600,27000,22750,368985,9376682000,00,0.00,N,5,-2100,
|
|
20241125,26600,24850,27800,24850,877530,23045596100,00,0.00,N,2,1750,
|
|
20241118,24850,25350,25500,22850,689119,16550103250,00,0.00,N,5,-400,
|
|
20241111,25250,27950,28250,23650,543293,13881017200,00,0.00,N,5,-3000,
|
|
20241104,28250,29500,30500,28150,247226,7287039050,00,0.00,N,5,-1050,
|
|
20241028,29300,28500,30100,27700,328426,9530990750,00,0.00,N,2,400,
|
|
20241021,28900,28300,30100,28150,271829,7878300650,00,0.00,N,2,450,
|
|
20241014,28450,30700,31650,28400,361973,10725267900,00,0.00,N,5,-2250,
|
|
20241007,30700,30650,31700,29850,234051,7196508800,00,0.00,N,2,50,
|
|
20240930,30650,30500,31350,29900,255730,7835565450,00,0.00,N,2,400,
|
|
20240923,30250,28400,31450,28350,442336,13367410450,00,0.00,N,2,1700,
|
|
20240919,28550,28700,29750,28000,130516,3744421000,00,0.00,N,5,-250,
|
|
20240909,28800,27850,30100,27650,333818,9645991600,00,0.00,N,2,350,
|
|
20240902,28450,32700,32750,28200,544398,16281006650,00,0.00,N,5,-4250,
|
|
20240826,32700,34000,34250,32000,333972,10969740350,00,0.00,N,5,-1100,
|
|
20240819,33800,36500,36500,33050,351870,12289248400,00,0.00,N,5,-2000,
|
|
20240812,35800,33200,36500,33200,244721,8553891550,00,0.00,N,2,2150,
|
|
20240805,33650,34550,35550,29250,943329,30631043350,00,0.00,N,5,-2250,
|
|
20240729,35900,39100,40400,35550,832237,31679513800,00,0.00,N,5,-3200,
|
|
20240722,39100,39500,40850,36800,888138,34699953250,00,0.00,N,5,-1100,
|
|
20240715,40200,41650,43100,38600,835669,34085160700,00,0.00,N,5,-1350,
|
|
20240708,41550,41300,43550,41250,1513090,64467793950,00,0.00,N,2,1000,
|
|
20240701,40550,37500,43000,36850,2325572,94188447950,00,0.00,N,2,3100,
|
|
20240624,37450,37700,38550,35850,817977,30171986100,00,0.00,N,5,-350,
|
|
20240617,37800,40300,41050,37600,1118309,43872152600,00,0.00,N,5,-2600,
|
|
20240610,40400,42000,42400,40150,760190,31423796400,00,0.00,N,5,-1900,
|
|
20240603,42300,43450,43700,42250,372347,15951458200,00,0.00,N,5,-950,
|
|
20240527,43250,43500,45650,42500,642135,28107506800,00,0.00,N,5,-250,
|
|
20240520,43500,44950,45850,43000,528733,23587764200,00,0.00,N,5,-1150,
|
|
20240513,44650,46450,48000,44400,590743,27114431600,00,0.00,N,5,-2000,
|
|
20240507,46650,48850,49450,46550,448698,21501770500,00,0.00,N,5,-1500,
|
|
20240429,48150,51000,51200,48000,542089,26614030300,00,0.00,N,5,-2150,
|
|
20240422,50300,46100,50800,44550,1507739,73197644050,00,0.00,N,2,3450,
|
|
20240415,46850,46900,48650,44500,1043474,48359424350,00,0.00,N,5,-850,
|
|
20240408,47700,51900,51900,46000,1123035,54292731950,00,0.00,N,5,-3800,
|
|
20240401,51500,50500,53300,47300,1862076,93519623550,00,0.00,N,2,1300,
|
|
20240325,50200,47100,51800,45200,2049468,100113689550,00,0.00,N,2,3100,
|
|
20240318,47100,45650,49400,44850,1581557,74619694100,00,0.00,N,2,1400,
|
|
20240311,45700,44600,48450,43600,2019595,94198185750,00,0.00,N,2,1700,
|
|
20240304,44000,43450,46200,41500,1574078,68524595450,00,0.00,N,2,1300,
|
|
20240226,42700,44550,45550,40850,1215612,51528344600,00,0.00,N,5,-2250,
|
|
20240219,44950,45000,46900,43800,1056908,47963842550,00,0.00,N,5,-450,
|
|
20240213,45400,46250,47300,44950,874765,40382495850,00,0.00,N,5,-100,
|
|
20240205,45500,45350,46850,43750,834213,37886339400,00,0.00,N,2,50,
|
|
20240129,45450,48000,48400,43850,1341817,61499936200,00,0.00,N,5,-2550,
|
|
20240122,48000,54200,55200,48000,2272805,117082123100,00,0.00,N,5,-4500,
|
|
20240115,52500,53100,53500,48050,2140993,107885679600,00,0.00,N,5,-1200,
|
|
20240108,53700,58300,59800,53200,1249591,69671719900,00,0.00,N,5,-4800,
|
|
20240102,58500,58300,62700,57700,1061522,63562838700,00,0.00,N,5,-100,
|
|
20231226,58600,57200,58600,55700,521194,29829996900,00,0.00,N,2,1400,
|
|
20231218,57200,58900,61200,56500,1226535,71737548800,00,0.00,N,5,-1100,
|
|
20231211,58300,57400,59600,55000,1348256,77909931800,00,0.00,N,2,2000,
|
|
20231204,56300,61500,61700,54800,1507008,86375715700,00,0.00,N,5,-5200,
|
|
20231127,61500,57100,64000,56700,2337480,142419426200,00,0.00,N,2,3600,
|
|
20231120,57900,59200,61700,56800,1725811,102311540200,00,0.00,N,5,-1700,
|
|
20231113,59600,54300,62000,52300,3151197,184158229500,00,0.00,N,2,5900,
|
|
20231106,53700,53600,57600,51000,1726486,93999213300,00,0.00,N,2,1200,
|
|
20231030,52500,48900,53400,44100,1834806,89325113050,00,0.00,N,2,3500,
|
|
20231023,49000,48500,52600,47050,1368986,69052202700,00,0.00,N,2,200,
|
|
20231016,48800,49150,50600,47150,950776,46573220300,00,0.00,N,5,-900,
|
|
20231010,49700,47200,51500,45550,1214570,59863018100,00,0.00,N,2,2100,
|
|
20231004,47600,43300,48400,42100,987848,44488691650,00,0.00,N,2,3500,
|
|
20230925,44100,46850,46850,43100,831322,36704541950,00,0.00,N,5,-2750,
|
|
20230918,46850,51700,52700,46400,927500,45433627400,00,0.00,N,5,-6150,
|
|
20230911,53000,51700,55900,51000,1489371,79448781400,00,0.00,N,2,800,
|
|
20230904,52200,53500,54900,51100,1902443,100538664800,00,0.00,N,5,-1300,
|
|
20230828,53500,45700,55000,43450,2520283,124844637800,00,0.00,N,2,7650,
|
|
20230821,45850,47500,49300,44800,1235532,57986886700,00,0.00,N,5,-1000,
|
|
20230814,46850,42600,48650,42400,1631537,76523885300,00,0.00,N,2,3400,
|
|
20230807,43450,45100,46150,42350,930613,41291362650,00,0.00,N,5,-1650,
|
|
20230731,45100,48200,49350,44200,1728553,80403312000,00,0.00,N,5,-2700,
|
|
20230724,47800,45550,49000,44700,2269908,106581546000,00,0.00,N,2,1200,
|
|
20230717,46600,48050,50500,44800,3159869,150301754050,00,0.00,N,5,-1200,
|
|
20230710,47800,40050,48300,38550,4645942,212428244500,00,0.00,N,2,8100,
|
|
20230703,39700,41850,43050,39450,1170595,48519514100,00,0.00,N,5,-1800,
|
|
20230626,41500,38800,43600,38700,2944719,124599528700,00,0.00,N,2,2500,
|
|
20230619,39000,39050,39850,38100,973053,37990880150,00,0.00,N,5,-150,
|
|
20230612,39150,39550,40200,36950,1601522,62152142200,00,0.00,N,5,-50,
|
|
20230605,39200,37450,39650,36500,796663,30441021600,00,0.00,N,2,1800,
|
|
20230530,37400,39000,39150,36450,897874,33930372100,00,0.00,N,5,-550,
|
|
20230522,37950,38800,39500,36950,1118093,42743748700,00,0.00,N,5,-1250,
|
|
20230515,39200,34550,39300,33650,1218043,45226372150,00,0.00,N,2,4650,
|
|
20230508,34550,35150,36350,33400,815445,28207853850,00,0.00,N,5,-150,
|
|
20230502,34700,35800,36500,34300,342923,12084453900,00,0.00,N,5,-900,
|
|
20230424,35600,36300,37200,34750,857871,30667462700,00,0.00,N,5,-700,
|
|
20230417,36300,38000,38600,35750,1063723,39302479650,00,0.00,N,5,-1750,
|
|
20230410,38050,40100,42000,37550,1613084,63665084200,00,0.00,N,5,-2050,
|
|
20230403,40100,40000,41500,37850,2601892,102297978100,00,0.00,N,2,600,
|
|
20230327,39500,34100,41400,32700,4125896,155589721850,00,0.00,N,2,5950,
|
|
20230320,33550,32450,33850,30950,1486826,48381356150,00,0.00,N,2,1200,
|
|
20230313,32350,30250,33000,28850,1481227,45589000050,00,0.00,N,2,1800,
|
|
20230306,30550,32800,33350,29950,1137079,36314863700,00,0.00,N,5,-1850,
|
|
20230227,32400,34200,34500,31900,1180688,38997579000,00,0.00,N,5,-2400,
|
|
20230220,34800,35500,36850,33950,1186292,41925151700,00,0.00,N,5,-150,
|
|
20230213,34950,33550,36550,32500,1397914,48652447250,00,0.00,N,2,850,
|
|
20230206,34100,31750,35150,31000,1462145,49285925000,00,0.00,N,2,2000,
|
|
20230130,32100,32200,33250,30500,971366,31051366450,00,0.00,N,2,350,
|
|
20230125,31750,31950,33300,31700,638433,20701557850,00,0.00,N,2,450,
|
|
20230116,31300,31400,31850,29300,744460,22881192650,00,0.00,N,2,200,
|
|
20230109,31100,32000,32600,30900,887981,28055375600,00,0.00,N,5,-600,
|
|
20230102,31700,27650,31850,26000,1010694,29754625200,00,0.00,N,2,4200,
|
|
20221226,27500,28300,29750,26800,604725,17085248250,00,0.00,N,5,-800,
|
|
20221219,28300,28800,30100,28050,653973,18948584550,00,0.00,N,5,-600,
|
|
20221212,28900,29550,30450,28600,706786,20753773700,00,0.00,N,5,-1100,
|
|
20221205,30000,30350,31100,29100,609485,18255765050,00,0.00,N,5,-350,
|
|
20221128,30350,31800,32400,29950,1259125,38948522100,00,0.00,N,5,-2000,
|
|
20221121,32350,34200,34450,30550,1367796,43943385550,00,0.00,N,5,-2150,
|
|
20221114,34500,32350,35400,30700,1743559,58405384450,00,0.00,N,2,2550,
|
|
20221107,31950,25350,32000,25200,1844676,54252362050,00,0.00,N,2,6550,
|
|
20221031,25400,25300,27100,24500,802243,20849331200,00,0.00,N,2,600,
|
|
20221024,24800,22750,26550,22700,968799,24128312100,00,0.00,N,2,2750,
|
|
20221017,22050,22650,24100,21500,394910,8984936950,00,0.00,N,5,-1200,
|
|
20221011,23250,23200,23500,22100,424065,9690016050,00,0.00,N,5,-450,
|
|
20221004,23700,20900,24500,20900,699091,15818088600,00,0.00,N,2,3250,
|
|
20220926,20450,23000,23500,20100,659359,14283004750,00,0.00,N,5,-3000,
|
|
20220919,23450,25800,26550,23450,632290,15598665250,00,0.00,N,5,-2700,
|
|
20220913,26150,26400,27350,25700,311261,8243390200,00,0.00,N,2,300,
|
|
20220905,25850,27600,27950,25850,419129,11142033800,00,0.00,N,5,-1950,
|
|
20220829,27800,27150,29050,26950,524143,14648935350,00,0.00,N,5,-700,
|
|
20220822,28500,28750,29100,27150,556444,15593085700,00,0.00,N,5,-700,
|
|
20220816,29200,30000,30600,28950,501636,14896891050,00,0.00,N,5,-650,
|
|
20220808,29850,30350,30400,28350,562065,16414110150,00,0.00,N,5,-500,
|
|
20220801,30350,30950,31000,29100,587927,17629945850,00,0.00,N,5,-600,
|
|
20220725,30950,29800,31350,29500,450750,13728875300,00,0.00,N,2,950,
|
|
20220718,30000,29800,31150,29300,607759,18353502350,00,0.00,N,2,1000,
|
|
20220711,29000,30850,31050,27800,900265,25916900400,00,0.00,N,5,-1750,
|
|
20220704,30750,29500,31750,28550,619000,18792053100,00,0.00,N,2,1250,
|
|
20220627,29500,31200,33250,29250,887627,27913446200,00,0.00,N,5,-1150,
|
|
20220620,30650,33950,34050,29200,1355623,41656696050,00,0.00,N,5,-3050,
|
|
20220613,33700,36450,36750,33300,1027766,35825015250,00,0.00,N,5,-4000,
|
|
20220607,37700,40300,40350,36750,922234,35494828850,00,0.00,N,5,-3000,
|
|
20220530,40700,41850,42100,40500,780174,32101253250,00,0.00,N,5,-1000,
|
|
20220523,41700,43500,44150,39850,1712297,71164178500,00,0.00,N,5,-1750,
|
|
20220516,43450,46650,46800,42250,1264457,55272429500,00,0.00,N,5,-2350,
|
|
20220509,45800,46000,46650,41750,1079344,47922553300,00,0.00,N,5,-200,
|
|
20220502,46000,47000,48100,45600,702600,32810624400,00,0.00,N,5,-1900,
|
|
20220425,47900,47350,49550,46550,1486347,71392495350,00,0.00,N,5,-700,
|
|
20220418,48600,42600,49050,42400,3183789,148830547050,00,0.00,N,2,6000,
|
|
20220411,42600,40700,43200,39900,1012345,42224940400,00,0.00,N,2,1750,
|
|
20220404,40850,41650,42900,40200,820025,33815877650,00,0.00,N,5,-1100,
|
|
20220328,41950,42600,43550,41850,764460,32477918150,00,0.00,N,5,-550,
|
|
20220321,42500,42900,43300,41750,736238,31220934350,00,0.00,N,5,-150,
|
|
20220314,42650,42150,43100,40350,851087,35485683800,00,0.00,N,2,50,
|
|
20220307,42600,43300,46550,40150,2227337,96859006800,00,0.00,N,5,-1050,
|
|
20220228,43650,44950,45400,43550,931131,41061486800,00,0.00,N,5,-1350,
|
|
20220221,45000,46500,49850,44350,2774943,131787492300,00,0.00,N,5,-2450,
|
|
20220214,47450,48150,50100,45450,1869187,89407043100,00,0.00,N,5,-2000,
|
|
20220207,49450,51600,52400,48000,2304551,115682692100,00,0.00,N,5,-1450,
|
|
20220203,50900,47300,51300,46150,1457844,72436368200,00,0.00,N,2,4600,
|
|
20220124,46300,45350,47300,44050,1237066,56808849450,00,0.00,N,2,350,
|
|
20220117,45950,47700,49500,45300,1415983,67043316300,00,0.00,N,5,-1850,
|
|
20220110,47800,47050,48700,45200,976016,45564378000,00,0.00,N,2,700,
|
|
20220103,47100,50400,52900,45900,1543730,75695624550,00,0.00,N,5,-2850,
|
|
20211227,49950,49150,50700,48550,890908,44131733450,00,0.00,N,2,1000,
|
|
20211220,48950,46900,51000,46200,1208322,58837862950,00,0.00,N,2,1600,
|
|
20211213,47350,47250,48600,46350,727462,34464105750,00,0.00,N,2,450,
|
|
20211206,46900,49300,51800,46650,1614652,79639231350,00,0.00,N,5,-3200,
|
|
20211129,50100,42450,51500,42100,2977298,143078113150,00,0.00,N,2,5950,
|
|
20211122,44150,50000,52000,44050,2318683,113275965850,00,0.00,N,5,-4100,
|
|
20211115,48250,42900,48250,42900,1981588,91862736850,00,0.00,N,2,6300,
|
|
20211108,41950,45700,45700,39850,1159248,48838583000,00,0.00,N,5,-3600,
|
|
20211101,45550,46000,46500,43550,667244,30173121450,00,0.00,N,3,0,
|
|
20211025,45550,42000,45950,41350,862930,38348045700,00,0.00,N,2,3450,
|
|
20211018,42100,43700,45000,41750,768312,33269726800,00,0.00,N,5,-1600,
|
|
20211012,43700,39750,44300,39350,888769,37399487200,00,0.00,N,2,3800,
|
|
20211005,39900,41800,42950,39750,904889,37017272500,00,0.00,N,5,-2800,
|
|
20210927,42700,48150,48850,42550,2666742,121264193600,00,0.00,N,5,-7050,
|
|
20210923,49750,48850,51400,48700,601860,30326575150,00,0.00,N,2,300,
|
|
20210913,49450,50200,50900,47550,879428,43326202350,00,0.00,N,5,-850,
|
|
20210906,50300,52400,54300,49400,1612948,83486826050,00,0.00,N,5,-1900,
|
|
20210830,52200,52500,52700,50700,996656,51417479400,00,0.00,N,2,300,
|
|
20210823,51900,53800,55800,51100,2049760,108689314800,00,0.00,N,5,-900,
|
|
20210817,52800,53500,54800,51000,1410820,74781506400,00,0.00,N,5,-500,
|
|
20210809,53300,54600,58000,51800,2397433,131797198400,00,0.00,N,5,-1800,
|
|
20210802,55100,51000,56700,51000,2166734,119110064900,00,0.00,N,2,4200,
|
|
20210726,50900,53300,54400,50600,1022700,53482494000,00,0.00,N,5,-2000,
|
|
20210719,52900,50500,53800,49400,1813332,93712044800,00,0.00,N,2,1700,
|
|
20210712,51200,52800,54400,50800,1935423,102109899600,00,0.00,N,5,-1200,
|