192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,24900,27150,27850,24900,1362413,36187078750,00,0.00,N,5,-2950,
|
|
20250217,27850,29400,31600,27500,2938855,87442930600,00,0.00,N,5,-1150,
|
|
20250210,29000,34000,36950,28700,6503901,212334072600,00,0.00,N,5,-4400,
|
|
20250203,33400,28500,35550,27550,14515714,456963884350,00,0.00,N,2,5750,
|
|
20250131,27650,24300,28100,24000,2932867,77946527850,00,0.00,N,2,4250,
|
|
20250120,23400,21850,25500,21550,1509592,35671819200,00,0.00,N,2,1800,
|
|
20250113,21600,22350,23150,21500,668082,14873920450,00,0.00,N,5,-1050,
|
|
20250106,22650,24600,25250,22500,1096028,26099834250,00,0.00,N,5,-1300,
|
|
20241230,23950,21900,24150,21550,655745,15182901700,00,0.00,N,2,1600,
|
|
20241223,22350,24900,25400,22000,1029145,24292861550,00,0.00,N,5,-2000,
|
|
20241216,24350,25400,27400,24300,2185934,56560199150,00,0.00,N,5,-300,
|
|
20241209,24650,22600,25950,21650,2113972,50151536950,00,0.00,N,2,800,
|
|
20241202,23850,26400,26750,22500,2079068,51441921150,00,0.00,N,5,-2650,
|
|
20241125,26500,23550,28500,22750,4084077,105774338450,00,0.00,N,2,3500,
|
|
20241118,23000,19020,24000,19020,3137747,69359275320,00,0.00,N,2,4100,
|
|
20241111,18900,22200,22500,17360,1707222,34056925890,00,0.00,N,5,-3000,
|
|
20241104,21900,16470,22300,16420,4488022,93251305230,00,0.00,N,2,5430,
|
|
20241028,16470,17800,18100,16210,336058,5743414220,00,0.00,N,5,-1320,
|
|
20241021,17790,18880,20350,17680,550160,10601958890,00,0.00,N,5,-1200,
|
|
20241014,18990,19750,20800,18270,898018,17760496730,00,0.00,N,5,-660,
|
|
20241007,19650,16900,19770,16400,957897,17636651790,00,0.00,N,2,3450,
|
|
20240930,16200,16650,16650,15100,243302,3866007250,00,0.00,N,5,-280,
|
|
20240923,16480,14620,17040,14420,346060,5522244720,00,0.00,N,2,1810,
|
|
20240919,14670,14830,14970,14180,78628,1144825690,00,0.00,N,5,-220,
|
|
20240909,14890,13100,15480,12760,445515,6434390170,00,0.00,N,2,1790,
|
|
20240902,13100,14470,14480,13080,257817,3499109250,00,0.00,N,5,-1120,
|
|
20240826,14220,14260,16190,13620,768560,11449495070,00,0.00,N,5,-40,
|
|
20240819,14260,14450,14730,13780,221305,3180418520,00,0.00,N,2,20,
|
|
20240812,14240,13350,14450,13350,197067,2777090740,00,0.00,N,2,770,
|
|
20240805,13470,15300,15440,12340,508754,6909211360,00,0.00,N,5,-2230,
|
|
20240729,15700,16490,17200,15690,263937,4302287400,00,0.00,N,5,-800,
|
|
20240722,16500,18060,18060,16010,260147,4432446130,00,0.00,N,5,-1560,
|
|
20240715,18060,19300,19370,17540,259449,4739712180,00,0.00,N,5,-1200,
|
|
20240708,19260,18680,19850,18680,272984,5297377330,00,0.00,N,2,680,
|
|
20240701,18580,19140,19730,18010,313841,5905471360,00,0.00,N,5,-630,
|
|
20240624,19210,20600,20700,18500,428309,8296465150,00,0.00,N,5,-1390,
|
|
20240617,20600,22200,22200,20550,356055,7498053550,00,0.00,N,5,-1400,
|
|
20240610,22000,21900,22900,21450,402997,8952892650,00,0.00,N,5,-50,
|
|
20240603,22050,22750,23100,22000,250218,5609410250,00,0.00,N,5,-850,
|
|
20240527,22900,22800,24700,22250,492834,11430493900,00,0.00,N,3,0,
|
|
20240520,22900,24400,24500,22800,309659,7296868950,00,0.00,N,5,-1500,
|
|
20240513,24400,24250,25450,23600,430131,10647958450,00,0.00,N,2,450,
|
|
20240507,23950,25000,25300,23700,387625,9541482700,00,0.00,N,5,-600,
|
|
20240429,24550,23300,25000,23050,414514,10054056650,00,0.00,N,2,1600,
|
|
20240422,22950,23150,23900,21550,702414,16012106900,00,0.00,N,5,-550,
|
|
20240415,23500,24650,25150,22600,705532,16749781150,00,0.00,N,5,-1450,
|
|
20240408,24950,25600,25900,23750,468460,11578022000,00,0.00,N,5,-700,
|
|
20240401,25650,26900,27900,24650,788425,20539659300,00,0.00,N,5,-1250,
|
|
20240325,26900,27500,29450,25950,2085147,57166341600,00,0.00,N,5,-750,
|
|
20240318,27650,29250,29300,26600,3700362,104070194900,00,0.00,N,5,-2150,
|
|
20240311,29800,24000,30900,23350,8396297,243805095350,00,0.00,N,2,5500,
|
|
20240304,24300,24250,25600,24150,654694,16267878100,00,0.00,N,2,100,
|
|
20240226,24200,25900,26000,24100,496428,12336691750,00,0.00,N,5,-1850,
|
|
20240219,26050,26600,27150,25400,826413,21776283350,00,0.00,N,5,-200,
|
|
20240213,26250,26550,27950,25800,922464,24816795050,00,0.00,N,5,-250,
|
|
20240205,26500,25500,26500,24300,548595,14008528850,00,0.00,N,2,1250,
|
|
20240129,25250,27200,27350,24050,1000921,25532700050,00,0.00,N,5,-1750,
|
|
20240122,27000,31800,32300,26450,2650918,78444441500,00,0.00,N,5,-3450,
|
|
20240115,30450,30800,32000,28250,2586082,78530543300,00,0.00,N,5,-350,
|
|
20240108,30800,33000,35900,30350,7600377,252035378050,00,0.00,N,5,-650,
|
|
20240102,31450,26650,32650,26100,5356366,162871785400,00,0.00,N,2,4850,
|
|
20231226,26600,25450,27050,24100,763287,19650140850,00,0.00,N,2,1300,
|
|
20231218,25300,26850,27000,25200,946747,24658035550,00,0.00,N,5,-700,
|
|
20231211,26000,25900,26500,25150,1026226,26456547800,00,0.00,N,2,50,
|
|
20231204,25950,29750,29800,24200,1720955,45338839300,00,0.00,N,5,-3850,
|
|
20231127,29800,27650,31000,26600,2628656,77957293800,00,0.00,N,2,2450,
|
|
20231120,27350,28300,30500,26950,1775482,50942098350,00,0.00,N,5,-1400,
|
|
20231113,28750,26450,29350,26050,2366874,65352002400,00,0.00,N,2,3050,
|
|
20231106,25700,27300,30400,25300,4306920,120097977400,00,0.00,N,5,-1000,
|
|
20231030,26700,20750,27750,20600,4128672,103559304050,00,0.00,N,2,5900,
|
|
20231023,20800,21500,23300,20400,1103986,23930448750,00,0.00,N,5,-1000,
|
|
20231016,21800,25500,25600,21550,1250092,29700678450,00,0.00,N,5,-4100,
|
|
20231010,25900,26850,26900,24900,914736,23858513200,00,0.00,N,5,-500,
|
|
20231004,26400,27800,27850,26000,776753,20805531900,00,0.00,N,5,-2000,
|
|
20230925,28400,29600,29850,27600,948134,27133639750,00,0.00,N,5,-1400,
|
|
20230918,29800,34150,34400,29050,2325708,73097234850,00,0.00,N,5,-4350,
|
|
20230911,34150,42450,44500,34000,7079504,276691296950,00,0.00,N,5,-7250,
|
|
20230904,41400,40800,49350,40300,23061187,1030923925200,00,0.00,N,2,850,
|
|
20230828,40550,34550,42950,34150,12941497,508775736250,00,0.00,N,2,6950,
|
|
20230821,33600,36800,37000,32900,6067497,213965934500,00,0.00,N,5,-4650,
|
|
20230814,38250,36550,40700,32550,14075413,532792230100,00,0.00,N,2,1300,
|
|
20230807,36950,44850,45100,36250,9726587,389817795450,00,0.00,N,5,-8600,
|
|
20230731,45550,30600,48750,29000,23505273,977532074150,00,0.00,N,2,14650,
|
|
20230724,30900,33850,36450,28200,8871874,289487101250,00,0.00,N,5,-2600,
|
|
20230717,33500,23450,35950,23200,13373155,414927510600,00,0.00,N,2,10050,
|
|
20230710,23450,21050,25500,20400,3116879,73024012100,00,0.00,N,2,2500,
|
|
20230703,20950,22250,22950,20350,539361,11648334400,00,0.00,N,5,-1300,
|
|
20230626,22250,23300,24250,21700,502966,11519183500,00,0.00,N,5,-1100,
|
|
20230619,23350,26550,26550,22950,878722,21956098250,00,0.00,N,5,-3300,
|
|
20230612,26650,26100,27400,25050,1654810,43626506550,00,0.00,N,2,550,
|
|
20230605,26100,26350,27500,25600,856412,22731279050,00,0.00,N,5,-100,
|
|
20230530,26200,26050,26650,25350,502615,13111675700,00,0.00,N,2,800,
|
|
20230522,25400,27800,28750,25400,1612197,43822835350,00,0.00,N,5,-2100,
|
|
20230515,27500,27150,28150,24450,1535547,40402115850,00,0.00,N,2,350,
|
|
20230508,27150,27850,28950,26050,1603498,44516603100,00,0.00,N,5,-100,
|
|
20230502,27250,23900,28500,22900,3010598,80040889550,00,0.00,N,2,3600,
|
|
20230424,23650,24150,25550,22800,3051953,74201827200,00,0.00,N,5,-750,
|
|
20230417,24400,27450,27950,24300,3276906,84240876300,00,0.00,N,5,-1900,
|
|
20230410,26300,27600,28900,25250,3948568,107294034850,00,0.00,N,5,-2200,
|
|
20230403,28500,30500,33350,28200,2964853,89988224200,00,0.00,N,5,-1300,
|
|
20230327,29800,36250,36700,29800,4410863,146482872500,00,0.00,N,5,-6700,
|
|
20230320,36500,35800,38150,33050,9878000,354813844050,00,0.00,N,2,300,
|
|
20230313,36200,33150,36750,30850,10088206,342397017500,00,0.00,N,2,2400,
|
|
20230306,33800,34500,41600,31500,15129007,564365086650,00,0.00,N,5,-450,
|
|
20230227,34250,37400,38450,32500,8522195,302753232650,00,0.00,N,5,-1750,
|
|
20230220,36000,25750,39750,25150,30619754,970719448700,00,0.00,N,2,12250,
|
|
20230213,23750,22800,27650,20900,16191176,394200550262,00,0.00,N,2,950,
|
|
20230206,22800,24000,25800,22550,5161050,124045602050,00,0.00,N,5,-900,
|
|
20230130,23700,27250,30400,22700,12003649,317576104000,00,0.00,N,5,-3250,
|
|
20230125,26950,25350,30000,24200,9781500,262574395100,00,0.00,N,2,2600,
|
|
20230116,24350,19750,24650,19300,14193197,306806865700,00,0.00,N,2,4900,
|
|
20230109,19450,16000,20500,14850,20891646,368686855200,00,0.00,N,2,3900,
|
|
20230102,15550,14750,15850,12050,10981390,156480253750,00,0.00,N,2,800,
|
|
20221226,14750,13200,15300,12850,5085298,71454081700,00,0.00,N,2,1850,
|
|
20221219,12900,9750,14450,9730,14911115,189643154260,00,0.00,N,2,3080,
|
|
20221212,9820,8450,10200,8240,1976486,18976411070,00,0.00,N,2,1370,
|
|
20221205,8450,9120,9150,7890,330118,2810385990,00,0.00,N,5,-710,
|
|
20221128,9160,9000,9310,8590,741711,6638367470,00,0.00,N,2,220,
|
|
20221121,8940,7230,10700,6700,2375921,21679099330,00,0.00,N,2,1710,
|
|
20221114,7230,6870,7490,6780,113749,819543920,00,0.00,N,2,430,
|
|
20221107,6800,6670,6920,6550,69642,470027610,00,0.00,N,2,40,
|
|
20221031,6760,6590,6810,6400,49123,328238290,00,0.00,N,2,230,
|
|
20221024,6530,6380,6850,6350,71817,464950400,00,0.00,N,2,180,
|
|
20221017,6350,6450,6960,6310,73034,482185950,00,0.00,N,5,-200,
|
|
20221011,6550,6890,6890,6010,138283,883141830,00,0.00,N,5,-540,
|
|
20221004,7090,6860,7130,6720,94187,651340000,00,0.00,N,2,230,
|
|
20220926,6860,7600,7600,6680,176867,1243904210,00,0.00,N,5,-810,
|
|
20220919,7670,8590,8630,7620,136092,1107799660,00,0.00,N,5,-920,
|
|
20220913,8590,8650,9210,8250,99981,872868720,00,0.00,N,2,210,
|
|
20220905,8380,8840,8840,8120,75402,632767140,00,0.00,N,5,-320,
|
|
20220829,8700,8790,9050,8650,88425,779804410,00,0.00,N,5,-490,
|
|
20220822,9190,9840,9840,9000,128600,1196502580,00,0.00,N,5,-780,
|
|
20220816,9970,10400,10500,9780,93949,949751620,00,0.00,N,5,-180,
|
|
20220808,10150,10200,10550,9900,126019,1277117160,00,0.00,N,5,-250,
|
|
20220801,10400,9700,10500,9580,134364,1348939570,00,0.00,N,2,750,
|
|
20220725,9650,9800,9890,9500,99990,968191910,00,0.00,N,5,-210,
|
|
20220718,9860,9300,10550,9300,257355,2608884530,00,0.00,N,2,640,
|
|
20220711,9220,9220,9690,9060,61911,579077050,00,0.00,N,5,-100,
|
|
20220704,9320,8820,9570,8400,110416,1000344220,00,0.00,N,2,630,
|
|
20220627,8690,9040,9650,8680,104006,955954750,00,0.00,N,5,-150,
|
|
20220620,8840,10050,10150,8370,280369,2548714890,00,0.00,N,5,-1260,
|
|
20220613,10100,11250,11250,9680,223872,2339774490,00,0.00,N,5,-1450,
|
|
20220607,11550,12200,12200,11200,101601,1178807250,00,0.00,N,5,-500,
|
|
20220530,12050,12150,12200,11850,87091,1045261250,00,0.00,N,2,50,
|
|
20220523,12000,12150,12450,11500,225835,2695466550,00,0.00,N,5,-100,
|
|
20220516,12100,11250,13050,10950,878134,10699096550,00,0.00,N,2,1000,
|
|
20220509,11100,11900,12200,11000,195484,2237760200,00,0.00,N,5,-950,
|
|
20220502,12050,12800,13100,11800,210948,2613040550,00,0.00,N,5,-950,
|
|
20220425,13000,13000,13100,12450,197817,2535911750,00,0.00,N,5,-300,
|
|
20220418,13300,13750,13750,13100,142695,1909309800,00,0.00,N,5,-350,
|
|
20220411,13650,13700,13850,13250,144700,1952914450,00,0.00,N,5,-150,
|
|
20220404,13800,14300,14550,13300,255278,3562058050,00,0.00,N,5,-400,
|
|
20220328,14200,14650,14850,14150,261692,3781259800,00,0.00,N,5,-400,
|
|
20220321,14600,14600,14900,13950,400135,5784565100,00,0.00,N,2,50,
|
|
20220314,14550,13550,14900,13400,784267,11185719650,00,0.00,N,2,1150,
|
|
20220307,13400,13650,13750,13000,175254,2335370800,00,0.00,N,5,-350,
|
|
20220228,13750,13600,14050,13400,192345,2634186550,00,0.00,N,2,300,
|
|
20220221,13450,13200,14150,13050,363181,4943247100,00,0.00,N,2,100,
|
|
20220214,13350,14000,14000,12850,703508,9468161800,00,0.00,N,5,-1000,
|
|
20220207,14350,15700,15750,14350,651165,9842183100,00,0.00,N,5,-1200,
|
|
20220203,15550,16150,16500,15150,318194,4990673950,00,0.00,N,5,-450,
|
|
20220124,16000,17100,17400,14950,1400459,22235716050,00,0.00,N,5,-1450,
|
|
20220117,17450,16900,18250,16400,2220895,38711726100,00,0.00,N,2,550,
|
|
20220110,16900,15600,17450,14950,1587414,26124613650,00,0.00,N,2,1100,
|
|
20220103,15800,16500,17950,15500,1821728,30555316500,00,0.00,N,5,-700,
|
|
20211227,16500,14750,16700,14250,1448145,22981951600,00,0.00,N,2,1950,
|
|
20211220,14550,14700,14950,14100,538314,7857682700,00,0.00,N,5,-200,
|
|
20211213,14750,13900,16050,13600,1650406,24624440050,00,0.00,N,2,750,
|
|
20211206,14000,13100,14000,12900,275562,3695953350,00,0.00,N,2,800,
|
|
20211129,13200,13750,14500,12550,533806,7170482750,00,0.00,N,5,-1050,
|
|
20211122,14250,14550,15400,14000,652577,9551692750,00,0.00,N,5,-450,
|
|
20211115,14700,13150,15200,13000,668640,9545035650,00,0.00,N,2,1550,
|
|
20211108,13150,14200,15650,12750,677117,9287334900,00,0.00,N,5,-950,
|
|
20211101,14100,14850,15200,13900,267192,3937931650,00,0.00,N,5,-700,
|
|
20211025,14800,15000,19100,14800,3702859,65146154050,00,0.00,N,2,100,
|
|
20211018,14700,14323,15400,14023,723765,10643565450,00,0.00,N,2,477,
|
|
20211012,14223,14023,14348,13121,508309,6980056250,00,0.00,N,2,275,
|
|
20211005,13948,12620,15400,11443,1536226,21301117950,00,0.00,N,2,1202,
|
|
20210927,12746,14373,14649,12645,343730,4653106700,00,0.00,N,5,-1828,
|
|
20210923,14574,14398,15400,14398,78878,1156382450,00,0.00,N,2,25,
|
|
20210913,14549,14398,14849,14348,157567,2299009500,00,0.00,N,2,101,
|
|
20210906,14448,15024,15200,14298,206936,3050377900,00,0.00,N,5,-676,
|
|
20210830,15124,15250,15275,14824,219130,3299104350,00,0.00,N,2,75,
|
|
20210823,15049,14273,15375,13998,429201,6408034050,00,0.00,N,2,926,
|
|
20210817,14123,16427,16427,14123,778797,11821367050,00,0.00,N,5,-2304,
|
|
20210809,16427,17078,18780,16176,2189497,38451087350,00,0.00,N,5,-651,
|
|
20210802,17078,16276,17553,15725,1025415,17167796150,00,0.00,N,2,802,
|
|
20210726,16276,17579,17604,16076,1013317,17022444900,00,0.00,N,5,-752,
|
|
20210719,17028,15876,18129,15425,1861990,31589664200,00,0.00,N,2,1152,
|
|
20210712,15876,15300,16201,15175,435520,6886240500,00,0.00,N,2,701,
|