192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,40500,39800,42400,38750,946514,38597697300,00,0.00,N,2,350,
|
|
20250217,40150,38200,40150,36950,1067417,41519299200,00,0.00,N,2,2100,
|
|
20250210,38050,36700,38400,36000,1415340,52805139000,00,0.00,N,2,1150,
|
|
20250203,36900,30900,37100,30000,1751137,59798023600,00,0.00,N,2,5550,
|
|
20250131,31350,32700,32700,31100,143862,4549427650,00,0.00,N,5,-1100,
|
|
20250120,32450,30700,32800,30200,883737,27928093650,00,0.00,N,2,1750,
|
|
20250113,30700,32100,32200,30100,641851,19792276000,00,0.00,N,5,-1700,
|
|
20250106,32400,31250,33250,31000,561125,17920956400,00,0.00,N,2,1050,
|
|
20241230,31350,31800,32600,30550,365534,11524175750,00,0.00,N,5,-450,
|
|
20241223,31800,32150,33600,31500,418831,13680786050,00,0.00,N,5,-100,
|
|
20241216,31900,33100,33350,31750,516004,16713245050,00,0.00,N,5,-1150,
|
|
20241209,33050,32000,33950,30550,857303,27569580850,00,0.00,N,2,450,
|
|
20241202,32600,33700,34800,31500,701883,23447548550,00,0.00,N,5,-1100,
|
|
20241125,33700,31600,33750,31600,686308,22429692200,00,0.00,N,2,2200,
|
|
20241118,31500,30150,32000,30000,343435,10645263450,00,0.00,N,2,1350,
|
|
20241111,30150,31100,31400,29300,569956,17173617650,00,0.00,N,5,-1150,
|
|
20241104,31300,31000,31900,30500,541406,16930120850,00,0.00,N,2,100,
|
|
20241028,31200,30050,31500,29850,547892,16768860450,00,0.00,N,2,1050,
|
|
20241021,30150,31550,31900,30050,730373,22620901700,00,0.00,N,5,-950,
|
|
20241014,31100,29450,32650,29200,1365046,42550384000,00,0.00,N,2,1750,
|
|
20241007,29350,29650,30200,28950,1298087,38311274950,00,0.00,N,5,-600,
|
|
20240930,29950,30200,30400,28900,473535,14024565750,00,0.00,N,2,50,
|
|
20240923,29900,29950,30900,29550,1053588,31603843500,00,0.00,N,2,150,
|
|
20240919,29750,31550,31650,29750,851610,25657259150,00,0.00,N,5,-1400,
|
|
20240909,31150,29550,31300,29400,498754,15090849150,00,0.00,N,2,1000,
|
|
20240902,30150,33000,33000,29800,575688,17919707700,00,0.00,N,5,-2850,
|
|
20240826,33000,33500,33650,31650,600836,19612437750,00,0.00,N,2,300,
|
|
20240819,32700,31300,33350,30900,541927,17527570300,00,0.00,N,2,1750,
|
|
20240812,30950,30650,31600,30500,294628,9155253100,00,0.00,N,2,350,
|
|
20240805,30600,32200,32250,28600,1311933,39375557600,00,0.00,N,5,-1900,
|
|
20240729,32500,34200,36000,31800,1459404,50591709750,00,0.00,N,5,-1850,
|
|
20240722,34350,33350,34650,32150,418166,13928449100,00,0.00,N,2,750,
|
|
20240715,33600,33400,35550,33300,924009,31936776750,00,0.00,N,2,200,
|
|
20240708,33400,31450,33700,31050,618759,20016556300,00,0.00,N,2,1850,
|
|
20240701,31550,32500,32800,31300,659537,21015627050,00,0.00,N,5,-850,
|
|
20240624,32400,34300,34500,32100,631515,21053604450,00,0.00,N,5,-1850,
|
|
20240617,34250,34350,36100,33300,1153490,39769395750,00,0.00,N,5,-350,
|
|
20240610,34600,34450,39500,34100,2006249,72804069150,00,0.00,N,5,-250,
|
|
20240603,34850,33700,36000,33300,539452,18711080350,00,0.00,N,2,850,
|
|
20240527,34000,33700,34750,32950,496672,16788347250,00,0.00,N,2,300,
|
|
20240520,33700,34100,34350,33250,310897,10513159600,00,0.00,N,5,-50,
|
|
20240513,33750,35200,35200,33600,326264,11206469000,00,0.00,N,5,-1250,
|
|
20240507,35000,35550,35950,34650,334706,11766019650,00,0.00,N,5,-150,
|
|
20240429,35150,35450,37500,35000,430079,15664893350,00,0.00,N,3,0,
|
|
20240422,35150,33350,35450,33100,384740,13287414500,00,0.00,N,2,2350,
|
|
20240415,32800,33100,33950,31950,518129,17028828800,00,0.00,N,5,-550,
|
|
20240408,33350,34950,36200,33300,534390,18574901150,00,0.00,N,5,-1950,
|
|
20240401,35300,36800,37800,33850,656799,23595379900,00,0.00,N,5,-850,
|
|
20240325,36150,36750,37050,35950,443216,16160441500,00,0.00,N,5,-600,
|
|
20240318,36750,35150,36950,34550,592705,21300238600,00,0.00,N,2,1900,
|
|
20240311,34850,35000,35500,33750,854900,29513189550,00,0.00,N,5,-150,
|
|
20240304,35000,37450,37650,34350,861583,30695878450,00,0.00,N,5,-2000,
|
|
20240226,37000,39600,39650,37000,372160,14171344350,00,0.00,N,5,-2200,
|
|
20240219,39200,38850,39850,38400,496452,19448909300,00,0.00,N,2,500,
|
|
20240213,38700,40100,40100,37600,576723,22371801150,00,0.00,N,5,-950,
|
|
20240205,39650,40200,40600,37650,916080,35430774250,00,0.00,N,5,-1050,
|
|
20240129,40700,39100,44150,38700,2180909,90843591350,00,0.00,N,2,1900,
|
|
20240122,38800,38000,39300,36550,416313,15690930550,00,0.00,N,2,1550,
|
|
20240115,37250,39500,39850,37000,525737,20198186350,00,0.00,N,5,-2400,
|
|
20240108,39650,36950,41600,36800,967196,38507224200,00,0.00,N,2,2700,
|
|
20240102,36950,35700,37800,34950,480628,17525204600,00,0.00,N,2,900,
|
|
20231226,36050,36900,36900,35500,354782,12816963250,00,0.00,N,5,-650,
|
|
20231218,36700,37400,37450,35950,589393,21599402550,00,0.00,N,5,-950,
|
|
20231211,37650,38250,38650,37250,656001,24856961700,00,0.00,N,5,-350,
|
|
20231204,38000,37950,39050,37750,430099,16560480750,00,0.00,N,2,50,
|
|
20231127,37950,38400,38550,37350,496378,18928807600,00,0.00,N,5,-200,
|
|
20231120,38150,36700,38350,36200,629635,23488686800,00,0.00,N,2,1450,
|
|
20231113,36700,37100,37500,35750,828562,30172031050,00,0.00,N,5,-400,
|
|
20231106,37100,35900,37350,35550,810448,29603500850,00,0.00,N,2,1350,
|
|
20231030,35750,34100,35800,33500,668722,23156759000,00,0.00,N,2,1750,
|
|
20231023,34000,33450,34350,32050,834092,27947079800,00,0.00,N,2,300,
|
|
20231016,33700,30200,33750,30200,1601969,51766257600,00,0.00,N,2,3250,
|
|
20231010,30450,30800,31250,28850,850007,25414037250,00,0.00,N,2,50,
|
|
20231004,30400,30550,31100,30000,377246,11439233450,00,0.00,N,5,-750,
|
|
20230925,31150,30750,31150,30100,374797,11485064500,00,0.00,N,2,350,
|
|
20230918,30800,32600,32700,30700,449474,14275303900,00,0.00,N,5,-1650,
|
|
20230911,32450,31100,32800,30950,794027,25334277900,00,0.00,N,2,1300,
|
|
20230904,31150,30800,31350,30050,620600,19079988900,00,0.00,N,2,350,
|
|
20230828,30800,29950,31600,29450,733886,22695880750,00,0.00,N,2,1200,
|
|
20230821,29600,30100,30650,29450,550606,16424418700,00,0.00,N,5,-400,
|
|
20230814,30000,31700,31700,29550,766738,23269048100,00,0.00,N,5,-1400,
|
|
20230807,31400,30250,31750,30000,909738,28126161350,00,0.00,N,2,900,
|
|
20230731,30500,30400,31050,29800,896881,27230093000,00,0.00,N,2,150,
|
|
20230724,30350,31500,31500,29500,1229230,37412295100,00,0.00,N,5,-1150,
|
|
20230717,31500,32050,32750,30850,790394,25019649600,00,0.00,N,5,-200,
|
|
20230710,31700,30900,31900,30500,1116335,34874241950,00,0.00,N,2,850,
|
|
20230703,30850,34900,35500,30650,1461814,47682251400,00,0.00,N,5,-3900,
|
|
20230626,34750,35900,36600,34250,665221,23481105700,00,0.00,N,5,-850,
|
|
20230619,35600,37600,38100,35500,681335,24947460000,00,0.00,N,5,-2200,
|
|
20230612,37800,37300,37850,35850,768583,28348959650,00,0.00,N,2,600,
|
|
20230605,37200,36750,37550,36550,482870,17925794700,00,0.00,N,2,450,
|
|
20230530,36750,36850,37200,35350,607462,22189766700,00,0.00,N,2,850,
|
|
20230522,35900,35250,37650,35200,879100,32030111200,00,0.00,N,2,600,
|
|
20230515,35300,34850,35600,33950,541698,18878757600,00,0.00,N,5,-50,
|
|
20230508,35350,35450,36700,34900,861291,31000664202,00,0.00,N,5,-100,
|
|
20230502,35450,35250,35800,34500,539065,18975338100,00,0.00,N,2,250,
|
|
20230424,35200,33950,35550,32700,1276766,43526640700,00,0.00,N,2,1250,
|
|
20230417,33950,33400,34600,33150,1256144,42474305350,00,0.00,N,2,550,
|
|
20230410,33400,32650,34050,32000,931967,30804998900,00,0.00,N,2,550,
|
|
20230403,32850,32600,33400,32100,768271,25234238000,00,0.00,N,2,500,
|
|
20230327,32350,31650,33100,31000,949395,30240066650,00,0.00,N,2,850,
|
|
20230320,31500,33350,33900,31050,997579,32026825000,00,0.00,N,5,-2200,
|
|
20230313,33700,33550,33950,31650,1120652,36673988225,00,0.00,N,2,50,
|
|
20230306,33650,33200,34450,32400,1095068,36520127550,00,0.00,N,2,450,
|
|
20230227,33200,34000,34000,32750,629542,20940553550,00,0.00,N,5,-1050,
|
|
20230220,34250,34600,36000,34200,877999,30725751750,00,0.00,N,5,-450,
|
|
20230213,34700,34750,35450,34000,730429,25282507000,00,0.00,N,5,-300,
|
|
20230206,35000,37200,37300,34150,839304,29618333400,00,0.00,N,5,-2300,
|
|
20230130,37300,37700,38950,37050,767744,29107903600,00,0.00,N,5,-600,
|
|
20230125,37900,38200,38450,36900,431672,16311842150,00,0.00,N,5,-150,
|
|
20230116,38050,35800,38350,35000,1058046,38292766800,00,0.00,N,2,2450,
|
|
20230109,35600,36400,36900,35300,833661,30075856150,00,0.00,N,5,-450,
|
|
20230102,36050,34350,36700,30950,1344940,44924614300,00,0.00,N,2,2300,
|
|
20221226,33750,36950,37200,33450,908687,32080958550,00,0.00,N,5,-3150,
|
|
20221219,36900,36550,37050,35700,627995,22911959900,00,0.00,N,2,300,
|
|
20221212,36600,39100,39150,36350,694098,26147377650,00,0.00,N,5,-2500,
|
|
20221205,39100,40250,41000,38200,707005,27705803950,00,0.00,N,5,-1250,
|
|
20221128,40350,40800,42500,39300,807285,33113867550,00,0.00,N,5,-350,
|
|
20221121,40700,39600,41100,37950,801843,31917257850,00,0.00,N,2,1300,
|
|
20221114,39400,38950,40450,38100,917021,36114286900,00,0.00,N,2,550,
|
|
20221107,38850,36200,39100,36100,864437,32748319150,00,0.00,N,2,2800,
|
|
20221031,36050,36000,36350,34200,888194,31475541550,00,0.00,N,2,400,
|
|
20221024,35650,35450,37800,34950,1063886,38611248800,00,0.00,N,2,1100,
|
|
20221017,34550,35400,38000,34350,1037210,37406259850,00,0.00,N,5,-1550,
|
|
20221011,36100,35450,36550,34050,849931,29908650550,00,0.00,N,2,100,
|
|
20221004,36000,35100,36600,34700,801863,28610424700,00,0.00,N,2,1700,
|
|
20220926,34300,37500,37950,33850,1405187,50049591500,00,0.00,N,5,-3950,
|
|
20220919,38250,41500,41800,38050,1047801,41817343150,00,0.00,N,5,-3250,
|
|
20220913,41500,42650,43150,40700,703391,29278420550,00,0.00,N,5,-650,
|
|
20220905,42150,42350,44200,41350,1062997,45453192450,00,0.00,N,5,-300,
|
|
20220829,42450,40400,43300,40200,1566706,64937079250,00,0.00,N,2,400,
|
|
20220822,42050,41550,42550,39950,995123,40935914450,00,0.00,N,5,-400,
|
|
20220816,42450,45650,46000,42200,992673,43511892600,00,0.00,N,5,-3050,
|
|
20220808,45500,41900,45650,41250,1615556,70680427000,00,0.00,N,2,3600,
|
|
20220801,41900,40750,42500,40300,1087948,44982704500,00,0.00,N,2,1350,
|
|
20220725,40550,39750,41100,39600,818844,32962937650,00,0.00,N,2,550,
|
|
20220718,40000,38100,41050,38050,811241,32378210400,00,0.00,N,2,2200,
|
|
20220711,37800,40150,40150,36900,1198195,46003702850,00,0.00,N,5,-2450,
|
|
20220704,40250,42300,42400,38500,1334495,53142176450,00,0.00,N,5,-1900,
|
|
20220627,42150,40400,43150,40100,1128163,46994990300,00,0.00,N,2,2150,
|
|
20220620,40000,44250,44550,38150,2059983,83757479350,00,0.00,N,5,-4450,
|
|
20220613,44450,49700,49950,43300,1896517,87734292350,00,0.00,N,5,-6450,
|
|
20220607,50900,50700,51100,49100,1151191,57678740750,00,0.00,N,5,-100,
|
|
20220530,51000,51300,52300,49950,1017791,52072913700,00,0.00,N,2,100,
|
|
20220523,50900,49600,51600,48550,1386076,69868387250,00,0.00,N,2,1250,
|
|
20220516,49650,52700,52800,48350,1441402,72157143850,00,0.00,N,5,-2950,
|
|
20220509,52600,53700,54700,50600,1807381,94192022800,00,0.00,N,5,-1900,
|
|
20220502,54500,59600,60500,53600,2492654,140131278100,00,0.00,N,5,-5800,
|
|
20220425,60300,59500,61100,58100,1351801,80768698000,00,0.00,N,5,-600,
|
|
20220418,60900,59400,61200,58800,922632,55008761500,00,0.00,N,2,1600,
|
|
20220411,59300,62700,63600,58700,1161205,70527802700,00,0.00,N,5,-3700,
|
|
20220404,63000,67103,67604,61900,2391792,154279831200,00,0.00,N,5,-3853,
|
|
20220328,66853,67103,68105,64850,1683841,111628675500,00,0.00,N,5,-250,
|
|
20220321,67103,64099,69858,62596,2829976,189119237000,00,0.00,N,2,3004,
|
|
20220314,64099,66853,69607,63097,2254315,147985568500,00,0.00,N,5,-3004,
|
|
20220307,67103,64600,67855,62847,2061641,135644860500,00,0.00,N,2,1502,
|
|
20220228,65601,61344,66603,60844,1446664,93989152500,00,0.00,N,2,3756,
|
|
20220221,61845,58841,63097,58089,1628926,100310014000,00,0.00,N,2,2003,
|
|
20220214,59842,56587,60343,54834,1493074,86129660500,00,0.00,N,2,2504,
|
|
20220207,57338,58841,59341,56587,1993594,115166439500,00,0.00,N,5,-1503,
|
|
20220203,58841,58841,59341,56837,600434,34988420500,00,0.00,N,2,501,
|
|
20220124,58340,57839,59341,53082,2522950,143140116500,00,0.00,N,2,1252,
|
|
20220117,57088,63348,63848,55586,3337343,196156616500,00,0.00,N,5,-6760,
|
|
20220110,63848,66102,67103,63097,1650132,106653981500,00,0.00,N,5,-2254,
|
|
20220103,66102,60844,66853,59842,1968621,125243997000,00,0.00,N,2,6510,
|
|
20211227,59592,62096,62096,58841,915476,55346768000,00,0.00,N,5,-2504,
|
|
20211220,62096,62096,62847,61094,677265,41917672500,00,0.00,N,5,-500,
|
|
20211213,62596,62346,63097,59842,711789,43975695500,00,0.00,N,2,250,
|
|
20211206,62346,60093,62596,58841,870156,53356122000,00,0.00,N,2,1753,
|
|
20211129,60593,56086,60844,54834,1160729,66948941000,00,0.00,N,2,3004,
|
|
20211122,57589,60593,61094,57338,1077479,64085938500,00,0.00,N,5,-3004,
|
|
20211115,60593,64600,65351,60093,1397283,87020455250,00,0.00,N,5,-4007,
|
|
20211108,64600,65851,67354,62847,1143272,73920835250,00,0.00,N,5,-1251,
|
|
20211101,65851,68355,69607,64099,1158744,77824105500,00,0.00,N,5,-1753,
|
|
20211025,67604,66603,70108,66102,954618,64768451500,00,0.00,N,2,751,
|
|
20211018,66853,68606,69106,66352,618487,41747469000,00,0.00,N,5,-2003,
|
|
20211012,68856,66603,69106,64850,630406,42174849500,00,0.00,N,2,1502,
|
|
20211005,67354,64850,67855,64099,955803,63147690000,00,0.00,N,2,1503,
|
|
20210927,65851,68606,70358,65100,980210,65684303500,00,0.00,N,5,-3255,
|
|
20210923,69106,69357,70859,68105,462289,32122778500,00,0.00,N,5,-752,
|
|
20210913,69858,70609,72612,68606,1012367,71444654500,00,0.00,N,5,-1252,
|
|
20210906,71110,70859,72362,69607,1301484,92709399000,00,0.00,N,2,1002,
|
|
20210830,70108,68355,71110,67604,1570857,109937313500,00,0.00,N,2,3505,
|
|
20210823,66603,62596,67103,62346,1011056,66148189000,00,0.00,N,2,4507,
|
|
20210817,62096,68606,69106,61845,1178947,76741822500,00,0.00,N,5,-6510,
|
|
20210809,68606,72111,72362,66853,1583915,110391345500,00,0.00,N,5,-4006,
|
|
20210802,72612,73363,73613,71360,1140670,82553838000,00,0.00,N,5,-751,
|
|
20210726,73363,74615,74865,71861,1342785,97992045000,00,0.00,N,5,-1753,
|
|
20210719,75116,73864,76618,73113,1452966,108392876870,00,0.00,N,2,751,
|
|
20210712,74365,75867,77620,73613,1456532,109948916000,00,0.00,N,5,-1252,
|