189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,30800,30000,30900,30000,5646,171747300,00,0.00,N,2,550,
|
|
20250131,30250,30000,30300,30000,264,7957400,00,0.00,N,5,-100,
|
|
20250120,30350,30350,30400,29800,3440,103216450,00,0.00,N,3,0,
|
|
20250113,30350,30350,30600,29800,3986,120029800,00,0.00,N,5,-350,
|
|
20250106,30700,31600,31600,30250,4557,139381750,00,0.00,N,5,-500,
|
|
20241230,31200,30900,31300,30100,2348,72404750,00,0.00,N,2,750,
|
|
20241223,30450,31100,31350,30250,1027,31382800,00,0.00,N,5,-50,
|
|
20241216,30500,31400,31500,30100,2986,92375350,00,0.00,N,5,-450,
|
|
20241209,30950,29800,31400,29050,5372,161840650,00,0.00,N,2,150,
|
|
20241202,30800,30550,31400,28800,3249,99274600,00,0.00,N,5,-100,
|
|
20241125,30900,30800,31000,30350,334,10261750,00,0.00,N,2,250,
|
|
20241118,30650,30550,30800,29800,1464,44324050,00,0.00,N,2,100,
|
|
20241111,30550,30500,30850,29250,2215,66614850,00,0.00,N,2,50,
|
|
20241104,30500,30800,32100,29950,3908,119282400,00,0.00,N,5,-350,
|
|
20241028,30850,31750,32150,30000,4410,135002950,00,0.00,N,5,-1150,
|
|
20241021,32000,31550,33000,31450,4869,157513100,00,0.00,N,2,450,
|
|
20241014,31550,31800,32200,31300,598,18941800,00,0.00,N,5,-250,
|
|
20241007,31800,31750,31900,31450,513,16268500,00,0.00,N,5,-100,
|
|
20240930,31900,31950,32000,31150,1228,38596950,00,0.00,N,5,-50,
|
|
20240923,31950,32850,33000,31600,4680,149603300,00,0.00,N,5,-150,
|
|
20240919,32100,31800,32750,31800,2977,96053250,00,0.00,N,2,300,
|
|
20240909,31800,30850,32300,30850,801,25140050,00,0.00,N,2,450,
|
|
20240902,31350,32500,32900,31050,2404,75915800,00,0.00,N,5,-1150,
|
|
20240826,32500,31850,33100,31300,3827,123775200,00,0.00,N,2,600,
|
|
20240819,31900,31750,32200,31400,1031,32679200,00,0.00,N,5,-150,
|
|
20240812,32050,30400,33500,29850,7032,224969300,00,0.00,N,2,1950,
|
|
20240805,30100,30800,30800,29100,5401,160330000,00,0.00,N,5,-700,
|
|
20240729,30800,31600,32000,30650,2495,78113150,00,0.00,N,5,-900,
|
|
20240722,31700,31700,32550,30400,3310,105070900,00,0.00,N,5,-150,
|
|
20240715,31850,31450,32400,31100,6179,196297050,00,0.00,N,2,400,
|
|
20240708,31450,31200,31450,31000,2477,77322100,00,0.00,N,2,250,
|
|
20240701,31200,31400,31850,31050,2820,88244950,00,0.00,N,5,-400,
|
|
20240624,31600,31500,32000,31350,3374,106381250,00,0.00,N,2,100,
|
|
20240617,31500,32150,32500,31150,9725,307122250,00,0.00,N,5,-650,
|
|
20240610,32150,33050,36700,31500,128637,4391847200,00,0.00,N,5,-1200,
|
|
20240603,33350,33350,34000,32850,5260,176798400,00,0.00,N,2,50,
|
|
20240527,33300,33300,33750,32750,4911,163798400,00,0.00,N,2,150,
|
|
20240520,33150,32750,33150,31750,11294,365906450,00,0.00,N,2,500,
|
|
20240513,32650,33150,34500,32100,33480,1133912700,00,0.00,N,5,-550,
|
|
20240507,33200,33300,33700,33000,3752,125143150,00,0.00,N,3,0,
|
|
20240429,33200,32750,33300,32550,5361,176680350,00,0.00,N,2,350,
|
|
20240422,32850,32500,33200,32200,4715,154200850,00,0.00,N,2,400,
|
|
20240415,32450,31150,32500,31000,6436,205513200,00,0.00,N,2,1050,
|
|
20240408,31400,31850,32500,30950,2165,68439500,00,0.00,N,5,-750,
|
|
20240401,32150,32250,32600,31600,4174,134114750,00,0.00,N,3,0,
|
|
20240325,32150,31400,32850,30900,8279,264042300,00,0.00,N,2,750,
|
|
20240318,31400,31250,31850,31000,4391,137472350,00,0.00,N,2,150,
|
|
20240311,31250,30900,31700,30750,3404,105857650,00,0.00,N,2,350,
|
|
20240304,30900,31850,31900,30700,10554,329567950,00,0.00,N,5,-950,
|
|
20240226,31850,32750,33150,31750,8188,265379550,00,0.00,N,5,-900,
|
|
20240219,32750,32850,33600,32550,6474,213177950,00,0.00,N,5,-50,
|
|
20240213,32800,33000,33350,32250,7741,253426900,00,0.00,N,5,-200,
|
|
20240205,33000,33900,33900,32450,15453,507850600,00,0.00,N,5,-500,
|
|
20240129,33500,32150,39900,32150,237480,8342685750,00,0.00,N,2,1200,
|
|
20240122,32300,32250,32650,32050,4753,153868500,00,0.00,N,2,100,
|
|
20240115,32200,31950,32550,31700,6824,219058250,00,0.00,N,2,350,
|
|
20240108,31850,31650,31900,31050,4639,146754950,00,0.00,N,2,350,
|
|
20240102,31500,31900,31900,31050,4356,136508150,00,0.00,N,5,-400,
|
|
20231226,31900,32050,32200,31500,2748,87618500,00,0.00,N,5,-150,
|
|
20231218,32050,32400,32450,31700,4651,148985150,00,0.00,N,5,-250,
|
|
20231211,32300,32250,32400,31950,2658,85410550,00,0.00,N,2,300,
|
|
20231204,32000,32100,32100,31700,4096,130428250,00,0.00,N,5,-50,
|
|
20231127,32050,32850,33000,31600,6533,209706400,00,0.00,N,5,-850,
|
|
20231120,32900,32550,34350,31950,15937,529744900,00,0.00,N,2,250,
|
|
20231113,32650,32350,32750,31400,8230,264179650,00,0.00,N,2,500,
|
|
20231106,32150,31300,32750,31050,4849,154293550,00,0.00,N,2,900,
|
|
20231030,31250,30700,31850,30650,2084,64677500,00,0.00,N,2,200,
|
|
20231023,31050,31900,32150,30750,3058,96008900,00,0.00,N,5,-750,
|
|
20231016,31800,31500,32250,31300,2370,74941550,00,0.00,N,2,100,
|
|
20231010,31700,31200,32500,31100,2872,90519500,00,0.00,N,2,150,
|
|
20231004,31550,31900,31900,30900,3498,109615550,00,0.00,N,5,-350,
|
|
20230925,31900,32650,33250,31500,2973,95225500,00,0.00,N,5,-450,
|
|
20230918,32350,33250,33900,32300,6652,218977950,00,0.00,N,5,-1100,
|
|
20230911,33450,32700,33500,32300,6024,198063900,00,0.00,N,2,950,
|
|
20230904,32500,33550,34100,32400,17574,580428750,00,0.00,N,5,-1000,
|
|
20230828,33500,34150,35500,32150,11346,387045950,00,0.00,N,5,-200,
|
|
20230821,33700,33600,35400,33150,9038,308153600,00,0.00,N,5,-250,
|
|
20230814,33950,35150,35850,33400,9261,318578650,00,0.00,N,5,-1200,
|
|
20230807,35150,34000,35800,33500,18850,651947000,00,0.00,N,2,1250,
|
|
20230731,33900,34300,35650,32450,25654,874994050,00,0.00,N,5,-400,
|
|
20230724,34300,35100,36550,31600,67653,2301246000,00,0.00,N,5,-1000,
|
|
20230717,35300,36350,36500,35100,22078,786210050,00,0.00,N,5,-1350,
|
|
20230710,36650,37900,41400,36300,161949,6194599500,00,0.00,N,5,-1900,
|
|
20230703,38550,35350,45050,34750,580639,23175434200,00,0.00,N,2,3000,
|
|
20230626,35550,35400,36150,34900,6372,226999750,00,0.00,N,2,150,
|
|
20230619,35400,36100,36400,34650,6945,245045800,00,0.00,N,5,-300,
|
|
20230612,35700,35700,35900,34750,8029,284571400,00,0.00,N,3,0,
|
|
20230605,35700,34850,35750,34850,4692,166294300,00,0.00,N,2,550,
|
|
20230530,35150,34900,35200,34750,3065,107389000,00,0.00,N,2,100,
|
|
20230522,35050,35200,35350,34750,5312,186139150,00,0.00,N,5,-100,
|
|
20230515,35150,35450,35650,34650,8121,284582950,00,0.00,N,5,-300,
|
|
20230508,35450,36200,36900,35450,4263,152814400,00,0.00,N,5,-750,
|
|
20230502,36200,36400,38000,35600,5940,219057100,00,0.00,N,5,-200,
|
|
20230424,36400,37200,37200,35450,7449,269130000,00,0.00,N,5,-800,
|
|
20230417,37200,37500,38300,36050,12909,475584900,00,0.00,N,5,-300,
|
|
20230410,37500,35400,39300,35100,22241,823591900,00,0.00,N,2,1800,
|
|
20230403,35700,35250,36000,35100,6589,233475650,00,0.00,N,2,450,
|
|
20230327,35250,35100,35700,34400,10605,370738200,00,0.00,N,2,150,
|
|
20230320,35100,36050,36300,34800,11626,411636800,00,0.00,N,5,-600,
|
|
20230313,35700,38400,38400,34850,34193,1242885100,00,0.00,N,5,-2750,
|
|
20230306,38450,38850,41300,37450,85883,3418652750,00,0.00,N,5,-400,
|
|
20230227,38850,37350,39450,37200,11624,447890150,00,0.00,N,2,1300,
|
|
20230220,37550,38550,39400,37500,15498,595348400,00,0.00,N,5,-1000,
|
|
20230213,38550,38700,40000,37800,22959,888698100,00,0.00,N,5,-150,
|
|
20230206,38700,40700,41100,38150,22146,872903700,00,0.00,N,5,-1850,
|
|
20230130,40550,40400,41300,39350,19536,789642850,00,0.00,N,2,250,
|
|
20230125,40300,39650,41150,39050,12782,513820350,00,0.00,N,2,700,
|
|
20230116,39600,41350,43950,39600,37960,1588432950,00,0.00,N,5,-1450,
|
|
20230109,41050,41700,44100,40750,75831,3199519250,00,0.00,N,5,-550,
|
|
20230102,41600,36850,43500,36300,239399,9788383950,00,0.00,N,2,4750,
|
|
20221226,36850,41000,44000,36850,259187,10586066800,00,0.00,N,5,-3650,
|
|
20221219,40500,38050,48050,36400,670592,29614008400,00,0.00,N,2,2400,
|
|
20221212,38100,39500,40750,37600,28422,1103359350,00,0.00,N,5,-1650,
|
|
20221205,39750,37400,45450,37150,474183,19740509450,00,0.00,N,2,2250,
|
|
20221128,37500,37400,37950,36500,8223,307370400,00,0.00,N,5,-100,
|
|
20221121,37600,36450,38000,35900,16439,609803500,00,0.00,N,2,1300,
|
|
20221114,36300,36300,37000,35000,12998,468976500,00,0.00,N,3,0,
|
|
20221107,36300,34850,36500,34450,14218,507362100,00,0.00,N,2,1650,
|
|
20221031,34650,36000,36350,33950,11189,391248400,00,0.00,N,5,-800,
|
|
20221024,35450,34600,37000,34550,13623,485536450,00,0.00,N,2,850,
|
|
20221017,34600,31950,36400,31900,16078,552760100,00,0.00,N,2,1700,
|
|
20221011,32900,34600,34600,31700,12110,395795550,00,0.00,N,5,-1850,
|
|
20221004,34750,33450,34900,33300,14265,487847050,00,0.00,N,2,1450,
|
|
20220926,33300,37200,37500,32150,41852,1431529000,00,0.00,N,5,-4700,
|
|
20220919,38000,39500,40400,36950,37722,1449398150,00,0.00,N,5,-2000,
|
|
20220913,40000,42150,43400,39250,35131,1457362400,00,0.00,N,5,-1650,
|
|
20220905,41650,45550,46550,41300,63560,2789401650,00,0.00,N,5,-3850,
|
|
20220829,45500,42950,51400,42450,851122,40477661200,00,0.00,N,2,2150,
|
|
20220822,43350,43500,50900,42450,287806,13356350700,00,0.00,N,5,-200,
|
|
20220816,43550,43500,45600,41750,131514,5733034500,00,0.00,N,2,50,
|
|
20220808,43500,40850,49500,39400,554759,25548135350,00,0.00,N,2,2650,
|
|
20220801,40850,40350,52800,39700,661055,30407933500,00,0.00,N,2,100,
|
|
20220725,40750,37900,44300,37600,217175,9074296850,00,0.00,N,2,2750,
|
|
20220718,38000,36300,38850,36150,26357,993539250,00,0.00,N,2,1750,
|
|
20220711,36250,36850,37500,35250,21721,784780050,00,0.00,N,5,-800,
|
|
20220704,37050,35500,37750,35000,27006,980514350,00,0.00,N,2,1950,
|
|
20220627,35100,36200,38700,35100,54047,2005182900,00,0.00,N,5,-1050,
|
|
20220620,36150,40750,41200,34900,261017,9977469125,00,0.00,N,5,-5050,
|
|
20220613,41200,46700,48650,37650,539280,23370900800,00,0.00,N,5,-5850,
|
|
20220607,47050,43850,73800,43650,1514761,94561166750,00,0.00,N,2,3100,
|
|
20220530,43950,43400,44000,42900,949,41233500,00,0.00,N,2,550,
|
|
20220523,43400,43700,44400,42800,2529,109583350,00,0.00,N,5,-250,
|
|
20220516,43650,44550,44550,43050,3159,137796000,00,0.00,N,5,-900,
|
|
20220509,44550,45100,45700,43400,5015,221495950,00,0.00,N,5,-850,
|
|
20220502,45400,44850,45600,44350,4392,198213200,00,0.00,N,2,600,
|
|
20220425,44800,44200,45700,43500,6713,298735100,00,0.00,N,2,500,
|
|
20220418,44300,43600,45750,43400,5947,261171400,00,0.00,N,2,700,
|
|
20220411,43600,43350,44200,42850,3819,165385300,00,0.00,N,2,250,
|
|
20220404,43350,43150,43800,42700,7464,321712600,00,0.00,N,2,150,
|
|
20220328,43200,43200,44200,43100,6593,286213550,00,0.00,N,3,0,
|
|
20220321,43200,42050,43900,42050,5997,256556300,00,0.00,N,2,650,
|
|
20220314,42550,42300,42900,41200,7510,315116050,00,0.00,N,2,600,
|
|
20220307,41950,43900,44150,41150,7997,338851400,00,0.00,N,5,-1700,
|
|
20220228,43650,43700,44300,43050,4413,193237350,00,0.00,N,5,-150,
|
|
20220221,43800,46600,46650,42700,24852,1113860600,00,0.00,N,5,-3200,
|
|
20220214,47000,43700,55200,42450,183034,8989421600,00,0.00,N,2,3000,
|
|
20220207,44000,43300,44900,42400,5753,252214750,00,0.00,N,2,1100,
|
|
20220203,42900,42750,43100,42100,489,20842800,00,0.00,N,2,350,
|
|
20220124,42550,42300,42900,41750,3979,167648950,00,0.00,N,2,250,
|
|
20220117,42300,42000,42850,41400,1360,57006700,00,0.00,N,2,200,
|
|
20220110,42100,43050,43050,41300,1375,57990000,00,0.00,N,5,-550,
|
|
20220103,42650,43500,43550,42000,1960,84153150,00,0.00,N,5,-850,
|
|
20211227,43500,43150,43600,42300,3114,134518850,00,0.00,N,2,250,
|
|
20211220,43250,42200,43850,41300,1094,46469350,00,0.00,N,2,1000,
|
|
20211213,42250,42000,43150,41700,7105,299903150,00,0.00,N,2,250,
|
|
20211206,42000,41500,42300,41300,3739,155698950,00,0.00,N,2,700,
|
|
20211129,41300,41600,43400,40900,5992,246945100,00,0.00,N,5,-750,
|
|
20211122,42050,43200,43200,41900,4984,211515000,00,0.00,N,5,-1000,
|
|
20211115,43050,43100,43250,42500,31750,1360928500,00,0.00,N,2,550,
|
|
20211108,42500,43250,43350,42400,10053,429522650,00,0.00,N,5,-950,
|
|
20211101,43450,43650,43900,43000,4555,197052600,00,0.00,N,5,-200,
|
|
20211025,43650,43250,44000,42950,1280,55532150,00,0.00,N,2,300,
|
|
20211018,43350,43500,44000,42850,2695,117158050,00,0.00,N,5,-50,
|
|
20211012,43400,42300,43650,41900,3593,152705000,00,0.00,N,2,1200,
|
|
20211005,42200,43500,43950,42000,2445,104121250,00,0.00,N,5,-850,
|
|
20210927,43050,43900,44300,42850,3833,166312500,00,0.00,N,5,-950,
|
|
20210923,44000,43800,44100,43350,1139,49828850,00,0.00,N,2,100,
|
|
20210913,43900,44300,44300,43250,5304,231444400,00,0.00,N,2,400,
|
|
20210906,43500,43950,44300,43450,3527,153928450,00,0.00,N,5,-450,
|
|
20210830,43950,43550,44200,43200,1991,87160750,00,0.00,N,2,400,
|
|
20210823,43550,42200,44200,42050,2099,90325250,00,0.00,N,2,1150,
|
|
20210817,42400,43700,44300,42050,7554,326690800,00,0.00,N,5,-1350,
|
|
20210809,43750,43600,44500,43100,5555,242472850,00,0.00,N,5,-50,
|
|
20210802,43800,43850,45500,43300,13667,599774250,00,0.00,N,5,-50,
|
|
20210726,43850,45150,45700,43550,4751,209661850,00,0.00,N,5,-1300,
|
|
20210719,45150,45500,45850,44350,2485,111653250,00,0.00,N,5,-550,
|
|
20210712,45700,45050,46550,44800,2154,97496600,00,0.00,N,5,-50,
|