179 lines
12 KiB
CSV
179 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241125,38800,37650,40200,37000,1815924,70507719350,00,0.00,N,2,1700,
|
|
20241118,37100,37150,38550,36800,1193452,44971168350,00,0.00,N,5,-750,
|
|
20241111,37850,39550,40500,36450,1667679,63733635571,00,0.00,N,5,-2000,
|
|
20241104,39850,37850,41500,37350,2101796,82779607100,00,0.00,N,2,1950,
|
|
20241028,37900,38100,38550,36100,1836408,68846389200,00,0.00,N,2,100,
|
|
20241021,37800,43550,44200,37700,3373588,138692489900,00,0.00,N,5,-5200,
|
|
20241014,43000,40200,44350,39300,3872748,162453798166,00,0.00,N,2,2650,
|
|
20241007,40350,40500,41150,39500,2108411,85311188250,00,0.00,N,5,-150,
|
|
20240930,40500,41900,42200,39200,1084520,43991090350,00,0.00,N,5,-1100,
|
|
20240923,41600,43000,43450,40750,2140038,89163558000,00,0.00,N,5,-950,
|
|
20240919,42550,41700,42900,41000,1521924,64204685400,00,0.00,N,2,1200,
|
|
20240909,41350,40300,41600,39800,2075046,84624555360,00,0.00,N,2,100,
|
|
20240902,41250,39550,42150,37850,4533167,184999289900,00,0.00,N,2,1450,
|
|
20240826,39800,39450,45950,38700,7837540,326372449300,00,0.00,N,2,450,
|
|
20240819,39350,40350,40950,38400,1369500,54322656750,00,0.00,N,5,-1350,
|
|
20240812,40700,39050,41400,37650,1909248,75373745695,00,0.00,N,2,1650,
|
|
20240805,39050,38400,39800,33350,2983293,109005266650,00,0.00,N,5,-600,
|
|
20240729,39650,41800,42100,39250,2698677,110280137450,00,0.00,N,5,-2850,
|
|
20240722,42500,49250,50200,41150,4825869,219694559300,00,0.00,N,5,-6750,
|
|
20240715,49250,52700,52900,47900,7264464,358472847250,00,0.00,N,5,-5350,
|
|
20240708,54600,49050,59500,49050,7604066,408026442200,00,0.00,N,2,5000,
|
|
20240701,49600,51500,51900,49050,988254,49671406498,00,0.00,N,5,-1700,
|
|
20240624,51300,53500,54200,49700,957769,49520452800,00,0.00,N,5,-2300,
|
|
20240617,53600,53300,53900,52300,983071,52311078600,00,0.00,N,5,-400,
|
|
20240610,54000,54100,56100,52400,876294,47455588100,00,0.00,N,5,-400,
|
|
20240603,54400,58000,58000,53800,836725,46163789900,00,0.00,N,5,-3300,
|
|
20240527,57700,61700,62300,56000,1164414,68153911900,00,0.00,N,5,-2200,
|
|
20240520,59900,57000,60000,55100,669578,38794194000,00,0.00,N,2,3900,
|
|
20240513,56000,55000,59900,54400,930830,53195019100,00,0.00,N,2,1500,
|
|
20240507,54500,52500,55300,52000,748318,40021118100,00,0.00,N,2,3000,
|
|
20240429,51500,52500,53900,51400,970492,50695877835,00,0.00,N,5,-500,
|
|
20240422,52000,52900,55600,51300,1179801,62653288300,00,0.00,N,2,400,
|
|
20240415,51600,53300,54000,50000,1460335,75824630314,00,0.00,N,5,-1900,
|
|
20240408,53500,50800,54600,50000,1263313,66464254370,00,0.00,N,2,2000,
|
|
20240401,51500,53800,54300,51200,935754,49252544000,00,0.00,N,5,-1800,
|
|
20240325,53300,52500,57300,49950,2068845,110110603699,00,0.00,N,2,900,
|
|
20240318,52400,51300,54500,50200,1175163,61941366951,00,0.00,N,2,1600,
|
|
20240311,50800,50300,52800,47850,1412612,70953670150,00,0.00,N,2,500,
|
|
20240304,50300,47600,50400,46750,1143497,55537223350,00,0.00,N,2,3350,
|
|
20240226,46950,45950,48250,45600,1144753,53454281015,00,0.00,N,2,1550,
|
|
20240219,45400,48000,49250,44400,1456966,66836197640,00,0.00,N,5,-3300,
|
|
20240213,48700,46700,49050,46050,740216,34996545850,00,0.00,N,2,2400,
|
|
20240205,46300,50800,51500,46150,1301849,63307375400,00,0.00,N,5,-4500,
|
|
20240129,50800,47050,52500,46450,1728795,85200362310,00,0.00,N,2,3800,
|
|
20240122,47000,46100,47550,44800,982824,45381802400,00,0.00,N,2,2050,
|
|
20240115,44950,46250,46700,42700,1193014,53070918704,00,0.00,N,5,-1050,
|
|
20240108,46000,45050,47100,44750,1022992,46883939546,00,0.00,N,2,650,
|
|
20240102,45350,51400,51500,45150,992522,46637994300,00,0.00,N,5,-5050,
|
|
20231226,50400,50300,50500,48700,486948,24174321550,00,0.00,N,2,1050,
|
|
20231218,49350,47050,51500,46000,1386862,67812412050,00,0.00,N,2,2050,
|
|
20231211,47300,43450,48050,41750,2231306,99197850326,00,0.00,N,2,4300,
|
|
20231204,43000,43150,44450,41950,985917,42415506100,00,0.00,N,5,-600,
|
|
20231127,43600,44150,46100,43600,1828765,81933799425,00,0.00,N,3,0,
|
|
20231120,43600,40900,44900,40700,1424865,61532539468,00,0.00,N,2,2700,
|
|
20231113,40900,40750,42850,38550,1805992,72517381000,00,0.00,N,2,550,
|
|
20231106,40350,40350,41650,39100,1767578,71523366574,00,0.00,N,2,1000,
|
|
20231030,39350,41800,41900,37400,2568866,99607920950,00,0.00,N,5,-3050,
|
|
20231023,42400,44700,46950,42150,1821974,79802919950,00,0.00,N,5,-2250,
|
|
20231016,44650,50400,51100,43550,2742897,130688018200,00,0.00,N,5,-6350,
|
|
20231010,51000,49450,52200,49150,2063070,103340356700,00,0.00,N,2,2800,
|
|
20231004,48200,49900,50500,47000,1175755,56498281700,00,0.00,N,5,-2800,
|
|
20230925,51000,55500,55600,50400,1000727,51847623900,00,0.00,N,5,-4000,
|
|
20230918,55000,53800,56000,53600,1299535,71601442600,00,0.00,N,2,1100,
|
|
20230911,53900,53000,55300,52800,1389841,74953072700,00,0.00,N,2,1000,
|
|
20230904,52900,52900,55500,52300,1142045,61034919000,00,0.00,N,5,-300,
|
|
20230828,53200,51900,54800,51700,1690617,90491907200,00,0.00,N,2,1400,
|
|
20230821,51800,54400,55900,51100,1726485,93094261600,00,0.00,N,5,-1900,
|
|
20230814,53700,55300,56400,52000,1169481,63053690700,00,0.00,N,5,-1700,
|
|
20230807,55400,54900,57800,54300,2132785,119597614400,00,0.00,N,2,1300,
|
|
20230731,54100,58200,59900,53100,2604635,146667453800,00,0.00,N,5,-2500,
|
|
20230724,56600,59600,67000,54900,3091133,186817937300,00,0.00,N,5,-2800,
|
|
20230717,59400,61200,62300,58300,1579898,94108199700,00,0.00,N,5,-1600,
|
|
20230710,61000,59900,65000,58500,2525770,156190686369,00,0.00,N,2,1400,
|
|
20230703,59600,58700,60100,57700,2097518,123877039272,00,0.00,N,2,900,
|
|
20230626,58700,58100,60500,56400,2995787,173857983700,00,0.00,N,2,1100,
|
|
20230619,57600,60200,62400,54200,10456310,583714471563,00,0.00,N,5,-2800,
|
|
20230612,60400,62900,63300,59900,3150361,191956993950,00,0.00,N,5,-1600,
|
|
20230605,62000,57600,62700,57000,2065780,125324248507,00,0.00,N,2,5800,
|
|
20230530,56200,53700,56900,52900,1257259,68346929954,00,0.00,N,2,2000,
|
|
20230522,54200,52900,56100,52600,1508255,82518525144,00,0.00,N,2,1700,
|
|
20230515,52500,49050,53200,48850,1401214,72004292200,00,0.00,N,2,2900,
|
|
20230508,49600,53500,53500,49150,1701311,87011530232,00,0.00,N,5,-2400,
|
|
20230502,52000,50600,52700,49400,754252,38656991250,00,0.00,N,2,800,
|
|
20230424,51200,47150,52500,46150,2574887,128132871900,00,0.00,N,2,4600,
|
|
20230417,46600,46850,48050,45550,1246800,58879792462,00,0.00,N,5,-100,
|
|
20230410,46700,41800,47400,41750,1742623,78479278456,00,0.00,N,2,4950,
|
|
20230403,41750,43750,45200,41550,1819731,78498140350,00,0.00,N,5,-1950,
|
|
20230327,43700,40900,44300,39600,1576949,66775953100,00,0.00,N,2,2800,
|
|
20230320,40900,39800,41600,39100,1230671,50049079500,00,0.00,N,2,1100,
|
|
20230313,39800,39000,40100,37850,2130815,82846526050,00,0.00,N,2,250,
|
|
20230306,39550,39600,41950,37800,9190297,352612038450,00,0.00,N,5,-50,
|
|
20230227,39600,38300,39900,37650,1163177,45150605100,00,0.00,N,2,1100,
|
|
20230220,38500,39350,39350,37500,1392561,53667603450,00,0.00,N,5,-650,
|
|
20230213,39150,37150,39300,36150,1799307,68162582700,00,0.00,N,2,2000,
|
|
20230206,37150,35550,38000,35050,2161716,79524751150,00,0.00,N,2,1900,
|
|
20230130,35250,35600,35800,34100,1367742,47757846100,00,0.00,N,5,-350,
|
|
20230125,35600,34750,35950,34400,537173,18795501925,00,0.00,N,2,850,
|
|
20230116,34750,35750,36000,34450,840600,29579860750,00,0.00,N,5,-1150,
|
|
20230109,35900,33300,36600,32600,1363160,47340550200,00,0.00,N,2,2700,
|
|
20230102,33200,34800,34800,32050,1186798,39159255700,00,0.00,N,5,-1400,
|
|
20221226,34600,35300,36150,34600,849723,30171520950,00,0.00,N,5,-1000,
|
|
20221219,35600,36250,37150,34800,1450232,52333537950,00,0.00,N,5,-550,
|
|
20221212,36150,35250,36700,34750,2080139,74384622500,00,0.00,N,2,850,
|
|
20221205,35300,35250,35700,33850,3319641,115057209650,00,0.00,N,5,-150,
|
|
20221128,35450,40700,41650,35050,10785810,397219624100,00,0.00,N,5,-5250,
|
|
20221121,40700,40200,40850,37650,1416339,55219891770,00,0.00,N,2,300,
|
|
20221114,40400,35800,40400,35800,1802152,69226025900,00,0.00,N,2,4650,
|
|
20221107,35750,35450,36750,35000,1293183,46399765400,00,0.00,N,2,500,
|
|
20221031,35250,34200,35850,32800,1564494,53993341550,00,0.00,N,2,2000,
|
|
20221024,33250,30900,33500,29450,1095401,34140567900,00,0.00,N,2,3000,
|
|
20221017,30250,29100,31750,28850,1369494,41753286650,00,0.00,N,2,450,
|
|
20221011,29800,29250,30000,28500,804638,23653761800,00,0.00,N,2,300,
|
|
20221004,29500,28800,30400,28750,855544,25133439700,00,0.00,N,2,1000,
|
|
20220926,28500,29900,30500,28000,1236978,35796911700,00,0.00,N,5,-2200,
|
|
20220919,30700,31950,32650,30600,858342,27152751900,00,0.00,N,5,-1700,
|
|
20220913,32400,33200,34100,32000,751545,24575416300,00,0.00,N,5,-300,
|
|
20220905,32700,33600,34000,32250,626761,20696218700,00,0.00,N,5,-900,
|
|
20220829,33600,34600,35550,33400,962170,33111705100,00,0.00,N,5,-1750,
|
|
20220822,35350,32800,35600,32800,1485865,51297345050,00,0.00,N,2,1950,
|
|
20220816,33400,33400,33700,32500,939943,31078623350,00,0.00,N,2,250,
|
|
20220808,33150,31150,33600,31100,1333971,43260446400,00,0.00,N,2,1700,
|
|
20220801,31450,31350,31950,30250,1638247,50986083000,00,0.00,N,2,350,
|
|
20220725,31100,29950,33150,29900,2075001,65165435900,00,0.00,N,2,950,
|
|
20220718,30150,28850,30850,28700,990467,29619486100,00,0.00,N,2,1450,
|
|
20220711,28700,29350,29600,28250,1002533,29005278650,00,0.00,N,5,-400,
|
|
20220704,29100,29800,30100,28150,1159751,33726229250,00,0.00,N,5,-250,
|
|
20220627,29350,29450,30500,28850,1554637,46149845550,00,0.00,N,2,450,
|
|
20220620,28900,31900,31900,27600,1864153,54729525750,00,0.00,N,5,-2650,
|
|
20220613,31550,35200,35350,30250,1700865,55965980000,00,0.00,N,5,-4500,
|
|
20220607,36050,37850,37950,35800,1175916,43046330200,00,0.00,N,5,-1550,
|
|
20220530,37600,37850,38150,37200,2184483,82089696650,00,0.00,N,2,50,
|
|
20220523,37550,38700,38700,36250,1149592,42824379850,00,0.00,N,5,-1050,
|
|
20220516,38600,41150,41700,36400,2721013,105057775150,00,0.00,N,5,-2150,
|
|
20220509,40750,41850,42400,39600,1090531,44271983100,00,0.00,N,5,-1100,
|
|
20220502,41850,40850,42600,40700,788050,32769182200,00,0.00,N,2,300,
|
|
20220425,41550,41200,42700,39900,1234390,50983125300,00,0.00,N,5,-750,
|
|
20220418,42300,43300,44000,40400,1706749,71479228850,00,0.00,N,5,-1200,
|
|
20220411,43500,39700,43950,38300,1542831,63542820800,00,0.00,N,2,3650,
|
|
20220404,39850,38450,40600,38050,989423,38988010250,00,0.00,N,2,1150,
|
|
20220328,38700,39050,40700,38400,754843,29546941100,00,0.00,N,5,-1150,
|
|
20220321,39850,39350,40700,39000,803791,32033329350,00,0.00,N,2,850,
|
|
20220314,39000,37050,40100,36950,1258729,48798680303,00,0.00,N,2,2000,
|
|
20220307,37000,38200,38650,36400,688700,25634485150,00,0.00,N,5,-1250,
|
|
20220228,38250,37600,39100,37250,590860,22623667300,00,0.00,N,2,1150,
|
|
20220221,37100,36850,38350,36300,707811,26336804350,00,0.00,N,5,-450,
|
|
20220214,37550,39800,39900,36650,1027123,38767717050,00,0.00,N,5,-2650,
|
|
20220207,40200,37800,41800,37550,1108243,44384941250,00,0.00,N,2,1700,
|
|
20220203,38500,37200,39050,37200,314331,12008790450,00,0.00,N,2,1450,
|
|
20220124,37050,39950,39950,36050,885835,33273464000,00,0.00,N,5,-2500,
|
|
20220117,39550,40300,41500,38700,789579,31609244850,00,0.00,N,5,-1150,
|
|
20220110,40700,42900,43900,40250,857591,36286724400,00,0.00,N,5,-2050,
|
|
20220103,42750,40400,44350,39900,1298834,55399918500,00,0.00,N,2,2000,
|
|
20211227,40750,40300,41800,39800,583765,23879024300,00,0.00,N,2,300,
|
|
20211220,40450,41100,41350,38650,944254,37522395850,00,0.00,N,5,-1250,
|
|
20211213,41700,42000,42950,39350,1024107,41864357850,00,0.00,N,2,100,
|
|
20211206,41600,39450,43600,38850,1562066,66081359250,00,0.00,N,2,2150,
|
|
20211129,39450,36750,40150,35500,1726366,64872116100,00,0.00,N,2,1650,
|
|
20211122,37800,39000,39700,37500,978100,37706729500,00,0.00,N,5,-1000,
|
|
20211115,38800,44300,44950,38600,1322060,54803641500,00,0.00,N,5,-5150,
|
|
20211108,43950,41800,45500,40300,2870559,125525619750,00,0.00,N,2,4400,
|
|
20211101,39550,38750,42600,38300,1401273,56585701800,00,0.00,N,2,1500,
|
|
20211025,38050,37850,40050,37550,932909,36165153094,00,0.00,N,5,-50,
|
|
20211018,38100,39250,39850,38100,591319,22999048150,00,0.00,N,5,-1450,
|
|
20211012,39550,38700,40000,37900,641734,25010638000,00,0.00,N,2,800,
|
|
20211005,38750,38150,40100,37300,743364,28872240500,00,0.00,N,5,-150,
|
|
20210927,38900,40000,40900,38850,994287,39402697550,00,0.00,N,5,-1550,
|
|
20210923,40450,42350,42350,39850,571156,23341418750,00,0.00,N,5,-1850,
|
|
20210913,42300,41200,42750,40750,1081534,45294569425,00,0.00,N,2,1100,
|
|
20210906,41200,42550,43450,40350,1209813,50780411350,00,0.00,N,5,-1450,
|
|
20210830,42650,42500,43350,41900,1030901,43884016500,00,0.00,N,2,450,
|
|
20210823,42200,40300,43400,40300,1233301,51790712428,00,0.00,N,2,2100,
|
|
20210817,40100,43800,43800,39950,1214169,50713743243,00,0.00,N,5,-3150,
|
|
20210809,43250,43500,45750,43100,1743863,77017594750,00,0.00,N,5,-750,
|
|
20210802,44000,46100,46100,43250,1482735,65602229450,00,0.00,N,5,-2100,
|
|
20210726,46100,47100,47200,44500,1263809,57760942700,00,0.00,N,5,-1000,
|
|
20210719,47100,46900,47750,45250,1165668,54076278500,00,0.00,N,5,-600,
|
|
20210712,47700,49000,50300,47350,910849,44426130700,00,0.00,N,5,-900,
|