189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,30250,31650,32150,30050,348056,10698624350,00,0.00,N,5,-1800,
|
|
20250131,32050,31950,33200,31800,134395,4357737500,00,0.00,N,2,550,
|
|
20250120,31500,32300,32800,30900,276148,8731473450,00,0.00,N,5,-750,
|
|
20250113,32250,31600,33100,31250,265911,8580037650,00,0.00,N,2,450,
|
|
20250106,31800,30150,32450,29800,486866,15196225000,00,0.00,N,2,1650,
|
|
20241230,30150,30200,30800,29850,186991,5661381150,00,0.00,N,5,-50,
|
|
20241223,30200,31050,31900,30050,232196,7223641250,00,0.00,N,5,-550,
|
|
20241216,30750,31550,32400,30400,255212,8038251600,00,0.00,N,5,-900,
|
|
20241209,31650,29400,31800,28400,358937,10887451400,00,0.00,N,2,2250,
|
|
20241202,29400,31100,31150,29000,296004,8887693800,00,0.00,N,5,-1350,
|
|
20241125,30750,31700,31750,30150,338667,10473067300,00,0.00,N,5,-550,
|
|
20241118,31300,29700,32350,29550,281244,8812870950,00,0.00,N,2,1350,
|
|
20241111,29950,31400,31800,29050,392651,11892985400,00,0.00,N,5,-1650,
|
|
20241104,31600,32200,33200,30850,275344,8824800000,00,0.00,N,5,-600,
|
|
20241028,32200,33150,33350,31350,356569,11542543150,00,0.00,N,5,-950,
|
|
20241021,33150,33550,34050,32500,345549,11515904007,00,0.00,N,5,-450,
|
|
20241014,33600,35500,35600,32900,576044,19660832650,00,0.00,N,5,-1100,
|
|
20241007,34700,34700,36000,34000,321903,11166464950,00,0.00,N,2,450,
|
|
20240930,34250,34800,35650,33900,259449,9035987500,00,0.00,N,5,-400,
|
|
20240923,34650,34000,36200,33500,581837,20199854950,00,0.00,N,2,650,
|
|
20240919,34000,33400,34950,32850,361079,12298038750,00,0.00,N,2,1200,
|
|
20240909,32800,30550,35350,30400,661973,21688898200,00,0.00,N,2,1750,
|
|
20240902,31050,33700,33750,30700,496777,15760112650,00,0.00,N,5,-2650,
|
|
20240826,33700,34050,34600,32900,413138,13902857950,00,0.00,N,5,-350,
|
|
20240819,34050,35150,36350,33200,468541,16105337150,00,0.00,N,5,-1100,
|
|
20240812,35150,33800,36100,33700,365322,12740700800,00,0.00,N,2,1750,
|
|
20240805,33400,35600,35600,30950,777070,26003061150,00,0.00,N,5,-3000,
|
|
20240729,36400,36500,38000,36200,462031,17091395850,00,0.00,N,5,-250,
|
|
20240722,36650,39550,39700,35850,613299,23095824400,00,0.00,N,5,-2800,
|
|
20240715,39450,40850,41800,38500,773548,31071584500,00,0.00,N,5,-1150,
|
|
20240708,40600,42450,42700,39950,1044237,43045462400,00,0.00,N,5,-2000,
|
|
20240701,42600,44750,46400,41700,1289562,56158809950,00,0.00,N,5,-2000,
|
|
20240624,44600,42350,46000,41700,2165458,94881956500,00,0.00,N,2,2200,
|
|
20240617,42400,43350,47650,42000,3010966,133974192850,00,0.00,N,2,500,
|
|
20240610,41900,37050,44450,36350,2799506,116253350750,00,0.00,N,2,4350,
|
|
20240603,37550,36400,37900,35450,674396,24804323250,00,0.00,N,2,1000,
|
|
20240527,36550,33900,36700,33450,967928,34502559050,00,0.00,N,2,2750,
|
|
20240520,33800,35400,35500,33700,915818,31664279500,00,0.00,N,5,-1700,
|
|
20240513,35500,32850,35900,32400,1007652,34960738850,00,0.00,N,2,2650,
|
|
20240507,32850,33500,33700,32350,234355,7711095950,00,0.00,N,5,-250,
|
|
20240429,33100,32050,34300,31800,581290,19470529800,00,0.00,N,2,1250,
|
|
20240422,31850,30150,32250,30150,396822,12389800950,00,0.00,N,2,2050,
|
|
20240415,29800,31300,31500,29450,382939,11601081300,00,0.00,N,5,-1650,
|
|
20240408,31450,31150,32200,31100,226956,7182821600,00,0.00,N,2,350,
|
|
20240401,31100,31550,32300,30850,337435,10631590650,00,0.00,N,5,-100,
|
|
20240325,31200,32600,33000,31200,434410,13924038900,00,0.00,N,5,-1400,
|
|
20240318,32600,33000,33500,32050,491991,16121997800,00,0.00,N,5,-100,
|
|
20240311,32700,32400,33200,31500,541591,17499059600,00,0.00,N,2,300,
|
|
20240304,32400,34100,34200,32050,582017,19140984800,00,0.00,N,5,-1350,
|
|
20240226,33750,33850,34800,33100,455844,15392521750,00,0.00,N,2,150,
|
|
20240219,33600,35000,35950,33300,765045,26239888450,00,0.00,N,5,-450,
|
|
20240213,34050,34500,35350,33500,620714,21356769350,00,0.00,N,3,0,
|
|
20240205,34050,37400,37450,33650,1343959,47273446450,00,0.00,N,5,-1750,
|
|
20240129,35800,31400,36450,31250,1215201,41184647250,00,0.00,N,2,4350,
|
|
20240122,31450,31300,32650,30550,444737,13951146900,00,0.00,N,2,300,
|
|
20240115,31150,32600,33750,30800,314053,10022910700,00,0.00,N,5,-1750,
|
|
20240108,32900,33350,33900,32100,477338,15670258900,00,0.00,N,5,-300,
|
|
20240102,33200,35700,36100,33100,452340,15539259450,00,0.00,N,5,-2500,
|
|
20231226,35700,35400,36500,34100,449359,15864071650,00,0.00,N,2,200,
|
|
20231218,35500,32800,37200,32700,1186375,41626439500,00,0.00,N,2,2650,
|
|
20231211,32850,30950,34200,30450,920325,29754288050,00,0.00,N,2,1900,
|
|
20231204,30950,30800,31300,30200,287650,8859808700,00,0.00,N,2,350,
|
|
20231127,30600,33250,33600,30500,616605,19765094100,00,0.00,N,5,-2650,
|
|
20231120,33250,33100,33600,32150,499310,16388817450,00,0.00,N,5,-50,
|
|
20231113,33300,29450,33900,28850,971559,31257479900,00,0.00,N,2,4050,
|
|
20231106,29250,30200,31600,29000,517991,15622413500,00,0.00,N,5,-450,
|
|
20231030,29700,30000,30500,29000,511968,15177028600,00,0.00,N,5,-450,
|
|
20231023,30150,29300,30800,28550,685878,20337027700,00,0.00,N,2,1100,
|
|
20231016,29050,30300,30800,28500,706919,21110395650,00,0.00,N,5,-1400,
|
|
20231010,30450,31650,31900,30200,487796,15121062450,00,0.00,N,5,-850,
|
|
20231004,31300,32050,32050,30600,455818,14205962900,00,0.00,N,5,-1300,
|
|
20230925,32600,32350,33300,32100,195162,6396004300,00,0.00,N,3,0,
|
|
20230918,32600,35100,35200,32150,731422,24353852650,00,0.00,N,5,-2800,
|
|
20230911,35400,34500,35700,33300,772449,26605849500,00,0.00,N,2,900,
|
|
20230904,34500,34150,37200,34000,972013,34787927250,00,0.00,N,2,300,
|
|
20230828,34200,33500,35850,32600,1091003,37572713500,00,0.00,N,2,1000,
|
|
20230821,33200,34550,35100,33000,745802,25399648800,00,0.00,N,5,-1350,
|
|
20230814,34550,35650,35900,32050,1996206,68451282650,00,0.00,N,5,-600,
|
|
20230807,35150,35000,35550,33050,1099262,37645702750,00,0.00,N,5,-450,
|
|
20230731,35600,37800,38850,35050,1257616,46243621700,00,0.00,N,5,-1850,
|
|
20230724,37450,38850,39350,36600,1024455,38687152350,00,0.00,N,5,-1350,
|
|
20230717,38800,41000,42400,37000,1310620,51034283950,00,0.00,N,5,-1900,
|
|
20230710,40700,40450,41850,38400,1726058,69689554800,00,0.00,N,2,100,
|
|
20230703,40600,37000,41900,36250,3021563,120176333300,00,0.00,N,2,3900,
|
|
20230626,36700,34050,37600,34000,1144942,41729770400,00,0.00,N,2,2350,
|
|
20230619,34350,34000,35750,33200,1007641,34823411600,00,0.00,N,2,300,
|
|
20230612,34050,35150,35600,33150,951069,32685912150,00,0.00,N,5,-1250,
|
|
20230605,35300,36100,37650,34400,1222397,43610702800,00,0.00,N,5,-700,
|
|
20230530,36000,35850,37250,34650,1034813,37389836150,00,0.00,N,2,250,
|
|
20230522,35750,36450,38000,35300,1624992,59588574650,00,0.00,N,5,-1350,
|
|
20230515,37100,32800,39900,32000,5363841,201849168700,00,0.00,N,2,4400,
|
|
20230508,32700,30650,33500,30300,1185242,38018080850,00,0.00,N,2,2150,
|
|
20230502,30550,31000,31450,29650,642929,19480701850,00,0.00,N,5,-450,
|
|
20230424,31000,31300,33850,30700,1465103,46957436350,00,0.00,N,5,-300,
|
|
20230417,31300,32300,34050,30700,1441028,46628083000,00,0.00,N,5,-800,
|
|
20230410,32100,30500,33500,29450,3447777,110079176500,00,0.00,N,2,1700,
|
|
20230403,30400,28300,31250,27950,3303816,99025730150,00,0.00,N,2,2500,
|
|
20230327,27900,25800,28750,25700,1501785,41608446200,00,0.00,N,2,1900,
|
|
20230320,26000,25450,26850,24600,840470,21514212400,00,0.00,N,2,350,
|
|
20230313,25650,26800,26900,25000,853478,22066391950,00,0.00,N,5,-1550,
|
|
20230306,27200,28000,28800,26600,1279727,35666589000,00,0.00,N,5,-400,
|
|
20230227,27600,26700,28400,26200,695276,19068190650,00,0.00,N,2,600,
|
|
20230220,27000,26500,27700,25700,916835,24554861050,00,0.00,N,2,100,
|
|
20230213,26900,26500,27750,25900,1036003,27977286800,00,0.00,N,2,350,
|
|
20230206,26550,26900,26950,26100,620169,16457737400,00,0.00,N,5,-350,
|
|
20230130,26900,26150,27200,25300,1198551,31437084250,00,0.00,N,2,800,
|
|
20230125,26100,25300,27350,25200,929429,24465082850,00,0.00,N,2,1200,
|
|
20230116,24900,25600,25600,24050,710796,17621336750,00,0.00,N,5,-700,
|
|
20230109,25600,25200,26600,24850,926452,23788274450,00,0.00,N,2,800,
|
|
20230102,24800,23250,25000,22800,1126789,26988541200,00,0.00,N,2,1850,
|
|
20221226,22950,23750,24350,22700,454901,10750803650,00,0.00,N,5,-750,
|
|
20221219,23700,24850,24850,23350,1064339,25595050600,00,0.00,N,5,-1200,
|
|
20221212,24900,25850,25900,24400,903265,22690010800,00,0.00,N,5,-1000,
|
|
20221205,25900,27750,27750,25700,1077690,28564509600,00,0.00,N,5,-1800,
|
|
20221128,27700,28350,28550,27550,840980,23543115050,00,0.00,N,5,-650,
|
|
20221121,28350,27550,28550,27000,994994,27708350850,00,0.00,N,2,700,
|
|
20221114,27650,33050,33750,27600,2941211,84919159950,00,0.00,N,5,-4950,
|
|
20221107,32600,32200,33150,31300,834338,26934123800,00,0.00,N,2,950,
|
|
20221031,31650,32200,32400,30400,834382,26204533200,00,0.00,N,5,-200,
|
|
20221024,31850,29400,32150,28450,948282,28649972900,00,0.00,N,2,2900,
|
|
20221017,28950,27350,31850,26800,1453607,43023453400,00,0.00,N,2,900,
|
|
20221011,28050,28950,29000,27400,1032315,29065612600,00,0.00,N,5,-2050,
|
|
20221004,30100,32650,34600,29750,1087340,34025664500,00,0.00,N,5,-2200,
|
|
20220926,32300,35400,35500,32000,871367,29185118750,00,0.00,N,5,-3300,
|
|
20220919,35600,39350,40350,35250,954111,35731599550,00,0.00,N,5,-3350,
|
|
20220913,38950,41150,41150,38050,790246,31113687650,00,0.00,N,5,-1050,
|
|
20220905,40000,39450,40350,38450,740665,29232163500,00,0.00,N,2,400,
|
|
20220829,39600,34500,41000,34500,1748128,66655048900,00,0.00,N,2,3800,
|
|
20220822,35800,35700,36850,32600,2236975,78070378600,00,0.00,N,5,-350,
|
|
20220816,36150,31350,37650,30800,3917400,137319271400,00,0.00,N,2,4950,
|
|
20220808,31200,31350,32000,30800,638274,19924221300,00,0.00,N,5,-150,
|
|
20220801,31350,31300,32650,30600,771633,24346923300,00,0.00,N,3,0,
|
|
20220725,31350,30700,32300,30550,780631,24569521300,00,0.00,N,2,650,
|
|
20220718,30700,31450,32500,30600,1069261,33611696050,00,0.00,N,5,-450,
|
|
20220711,31150,29550,31650,29000,974905,29923794500,00,0.00,N,2,2250,
|
|
20220704,28900,31000,31650,27700,1060132,31092331150,00,0.00,N,5,-2350,
|
|
20220627,31250,29100,33000,29000,1503236,46918996250,00,0.00,N,2,2700,
|
|
20220620,28550,28650,29500,27600,592395,16876238950,00,0.00,N,3,0,
|
|
20220613,28550,30350,30750,27750,827003,24205591700,00,0.00,N,5,-2350,
|
|
20220607,30900,31000,31800,30400,556469,17307633800,00,0.00,N,5,-250,
|
|
20220530,31150,30150,31850,30000,782349,24409569000,00,0.00,N,2,1250,
|
|
20220523,29900,30900,30950,28500,1373104,40380433800,00,0.00,N,5,-250,
|
|
20220516,30150,28000,30750,27250,2113040,61948515950,00,0.00,N,2,2400,
|
|
20220509,27750,26300,29400,24500,1778416,49154108200,00,0.00,N,2,1500,
|
|
20220502,26250,26500,27300,26000,550153,14630260050,00,0.00,N,5,-750,
|
|
20220425,27000,25350,27850,24800,1929546,51158288850,00,0.00,N,2,1100,
|
|
20220418,25900,24950,26250,24650,642007,16416634950,00,0.00,N,2,950,
|
|
20220411,24950,23700,25150,22850,677114,16213733400,00,0.00,N,2,1050,
|
|
20220404,23900,24500,25050,23750,390254,9486400550,00,0.00,N,5,-500,
|
|
20220328,24400,23650,26050,23300,939307,23244222600,00,0.00,N,2,750,
|
|
20220321,23650,23700,24150,23200,411618,9747529200,00,0.00,N,2,350,
|
|
20220314,23300,23000,23800,22100,436759,9961718900,00,0.00,N,2,250,
|
|
20220307,23050,24300,24300,22800,381134,8906906500,00,0.00,N,5,-1600,
|
|
20220228,24650,23600,25550,23400,504855,12297244950,00,0.00,N,2,850,
|
|
20220221,23800,25100,25750,23400,453614,11041141750,00,0.00,N,5,-1750,
|
|
20220214,25550,25150,26100,24500,425909,10721738900,00,0.00,N,2,150,
|
|
20220207,25400,26650,27100,25300,393383,10269755400,00,0.00,N,5,-1250,
|
|
20220203,26650,26950,27150,26050,122651,3256000100,00,0.00,N,2,350,
|
|
20220124,26300,28050,28400,24500,603098,15783213950,00,0.00,N,5,-1850,
|
|
20220117,28150,29900,30100,27500,603778,17374830400,00,0.00,N,5,-1750,
|
|
20220110,29900,31550,31750,29600,573905,17498265250,00,0.00,N,5,-1900,
|
|
20220103,31800,31050,33600,30900,1016162,32753921700,00,0.00,N,2,600,
|
|
20211227,31200,32000,32550,31100,651210,20708802650,00,0.00,N,5,-750,
|
|
20211220,31950,29550,32250,28250,1130760,34074655550,00,0.00,N,2,2400,
|
|
20211213,29550,30900,32250,29350,744768,22829727850,00,0.00,N,5,-1150,
|
|
20211206,30700,32200,33450,30050,1299472,40713455750,00,0.00,N,5,-1500,
|
|
20211129,32200,33100,33550,29850,975824,31086791750,00,0.00,N,5,-2000,
|
|
20211122,34200,32450,35650,31650,1015812,34886018850,00,0.00,N,2,1750,
|
|
20211115,32450,32000,34250,31400,636962,20929206400,00,0.00,N,2,650,
|
|
20211108,31800,33000,33650,30300,676976,21503296500,00,0.00,N,5,-1600,
|
|
20211101,33400,32200,35150,30950,851378,28472733400,00,0.00,N,2,650,
|
|
20211025,32750,34500,35450,32200,1131618,38344186800,00,0.00,N,5,-1500,
|
|
20211018,34250,32450,35000,32050,1238685,41948357000,00,0.00,N,2,1750,
|
|
20211012,32500,32050,34400,31700,1816323,59765383800,00,0.00,N,2,450,
|
|
20211005,32050,25300,32300,25000,1902801,56575952700,00,0.00,N,2,6150,
|
|
20210927,25900,28000,28900,25800,570662,15666112150,00,0.00,N,5,-1800,
|
|
20210923,27700,27350,28000,26950,156106,4284530200,00,0.00,N,2,100,
|
|
20210913,27600,28200,28850,26800,428969,12002165150,00,0.00,N,5,-950,
|
|
20210906,28550,28000,30200,27300,865484,24945589750,00,0.00,N,2,800,
|
|
20210830,27750,27550,28400,27100,395580,10908765300,00,0.00,N,2,350,
|
|
20210823,27400,25550,27850,25100,831315,22114868800,00,0.00,N,2,2300,
|
|
20210817,25100,29600,29700,24900,1077176,29169692950,00,0.00,N,5,-4400,
|
|
20210809,29500,32000,32000,29300,1016256,30887533600,00,0.00,N,5,-2450,
|
|
20210802,31950,33050,33950,31900,512676,16704623900,00,0.00,N,5,-1050,
|
|
20210726,33000,32500,33000,31800,591498,19093533550,00,0.00,N,2,500,
|
|
20210719,32500,33300,34150,31850,762977,25202651250,00,0.00,N,5,-1200,
|
|
20210712,33700,32850,34050,32500,719207,24010590900,00,0.00,N,2,1050,
|