189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,41750,39850,45600,38200,4367603,183945049350,00,0.00,N,2,1000,
|
|
20250131,40750,41450,41750,39750,522854,21109646500,00,0.00,N,5,-400,
|
|
20250120,41150,39150,41750,38250,2036841,82491244800,00,0.00,N,2,2050,
|
|
20250113,39100,40250,41500,37650,2477182,97736941100,00,0.00,N,5,-1950,
|
|
20250106,41050,40100,42450,39350,3013137,123713712350,00,0.00,N,2,950,
|
|
20241230,40100,33700,40450,33650,3618629,138440407150,00,0.00,N,2,6550,
|
|
20241223,33550,32250,35500,32250,1292993,43884647100,00,0.00,N,2,1700,
|
|
20241216,31850,35000,36500,31800,2410870,81863747500,00,0.00,N,5,-3150,
|
|
20241209,35000,32600,35450,31550,2100743,70441234350,00,0.00,N,2,700,
|
|
20241202,34300,35850,37550,33350,2509642,89749249000,00,0.00,N,5,-1600,
|
|
20241125,35900,35450,38000,34250,3421957,123669680550,00,0.00,N,2,1300,
|
|
20241118,34600,39400,40600,33950,4521522,168124490150,00,0.00,N,5,-6300,
|
|
20241111,40900,45250,46900,40000,4454032,191869325850,00,0.00,N,5,-4050,
|
|
20241104,44950,41700,46400,41000,4619166,202910112550,00,0.00,N,2,2950,
|
|
20241028,42000,46550,47650,42000,4052064,180538924950,00,0.00,N,5,-5250,
|
|
20241021,47250,44900,52000,44200,7969922,386411651000,00,0.00,N,2,3000,
|
|
20241014,44250,44250,47550,42750,6881172,312964715550,00,0.00,N,2,900,
|
|
20241007,43350,39900,44000,38200,6737526,282797495400,00,0.00,N,2,4350,
|
|
20240930,39000,37450,40100,36900,2192467,84713507550,00,0.00,N,2,1500,
|
|
20240923,37500,38350,39100,36600,2377034,89975502150,00,0.00,N,5,-500,
|
|
20240919,38000,36000,38600,35950,1461062,54840029400,00,0.00,N,2,2000,
|
|
20240909,36000,36100,38600,34750,3043370,110887920700,00,0.00,N,5,-900,
|
|
20240902,36900,40250,40300,34400,3501025,129821618050,00,0.00,N,5,-3150,
|
|
20240826,40050,36900,40450,36600,4615442,178107441150,00,0.00,N,2,3450,
|
|
20240819,36600,36000,36800,33700,1791217,63917491050,00,0.00,N,2,300,
|
|
20240812,36300,36150,36700,34250,1429130,50739820350,00,0.00,N,2,900,
|
|
20240805,35400,33000,36400,28500,2982804,100398361200,00,0.00,N,2,1450,
|
|
20240729,33950,35100,37550,33850,2312373,82845534850,00,0.00,N,5,-650,
|
|
20240722,34600,36800,38900,34450,3850537,141863306200,00,0.00,N,5,-1700,
|
|
20240715,36300,37500,38250,35000,3157139,116537097450,00,0.00,N,5,-750,
|
|
20240708,37050,31900,37500,31200,5768025,201398010550,00,0.00,N,2,5000,
|
|
20240701,32050,31050,33550,30250,2997155,96109099300,00,0.00,N,2,1100,
|
|
20240624,30950,33350,33850,30050,1221977,38380287850,00,0.00,N,5,-2400,
|
|
20240617,33350,33000,34700,32150,1316155,43853501250,00,0.00,N,2,50,
|
|
20240610,33300,33850,34400,32200,1367944,45798332600,00,0.00,N,5,-850,
|
|
20240603,34150,32050,34450,31700,1689636,55940834500,00,0.00,N,2,2600,
|
|
20240527,31550,35800,37650,29900,4340746,144939217950,00,0.00,N,5,-4250,
|
|
20240520,35800,37200,37900,34700,1148467,42225724550,00,0.00,N,5,-1500,
|
|
20240513,37300,33900,37750,33200,1804688,65174408200,00,0.00,N,2,3350,
|
|
20240507,33950,35900,36400,33900,981821,34272881700,00,0.00,N,5,-1300,
|
|
20240429,35250,34550,36500,34500,981023,35108925200,00,0.00,N,2,500,
|
|
20240422,34750,32950,36100,32800,1460742,50787714650,00,0.00,N,2,2650,
|
|
20240415,32100,33700,33950,31600,1069850,34896758100,00,0.00,N,5,-2100,
|
|
20240408,34200,33000,34600,31450,1094631,35932382450,00,0.00,N,2,1200,
|
|
20240401,33000,37350,39150,32750,2894214,102723118000,00,0.00,N,5,-4400,
|
|
20240325,37400,38350,41550,37000,4587938,180957259050,00,0.00,N,5,-700,
|
|
20240318,38100,36000,39000,36000,2507978,94344498550,00,0.00,N,2,2100,
|
|
20240311,36000,39950,41600,35350,6526553,257106772000,00,0.00,N,5,-2600,
|
|
20240304,38600,34400,39800,33750,5596758,206727213450,00,0.00,N,2,3800,
|
|
20240226,34800,36800,38400,33900,2191289,79405587500,00,0.00,N,5,-1850,
|
|
20240219,36650,34600,39150,34100,3199090,118306997750,00,0.00,N,2,1850,
|
|
20240213,34800,32600,36700,32500,1975365,68996064650,00,0.00,N,2,2300,
|
|
20240205,32500,29750,33550,29400,2396036,77132358700,00,0.00,N,2,2450,
|
|
20240129,30050,34900,34950,28550,3060965,94372862800,00,0.00,N,5,-4650,
|
|
20240122,34700,34750,35400,33050,2038552,69415059750,00,0.00,N,2,250,
|
|
20240115,34450,39150,39350,34100,2183451,79980986950,00,0.00,N,5,-4700,
|
|
20240108,39150,40250,40850,38650,3413744,135544745500,00,0.00,N,5,-50,
|
|
20240102,39200,44300,44800,38650,5146019,214066397100,00,0.00,N,5,-5100,
|
|
20231226,44300,39300,46750,37800,16809046,722043176600,00,0.00,N,2,6700,
|
|
20231218,37600,33500,38950,33100,4787595,174706343700,00,0.00,N,2,4100,
|
|
20231211,33500,34100,35600,32950,2203662,75285782450,00,0.00,N,5,-800,
|
|
20231204,34300,34800,37200,32900,3314874,116167916400,00,0.00,N,5,-900,
|
|
20231127,35200,36500,39800,33500,6947529,251918794500,00,0.00,N,5,-1300,
|
|
20231120,36500,36450,37300,34200,2164505,78265816050,00,0.00,N,2,250,
|
|
20231113,36250,34200,36850,34200,2163474,77103832800,00,0.00,N,2,2650,
|
|
20231106,33600,32500,36950,31500,4567060,157399079150,00,0.00,N,2,1800,
|
|
20231030,31800,28850,32000,28550,3987987,121071966550,00,0.00,N,2,2900,
|
|
20231023,28900,32500,32550,28600,4132224,125103605700,00,0.00,N,5,-3500,
|
|
20231016,32400,36100,36900,31850,5984847,206372838450,00,0.00,N,5,-3550,
|
|
20231010,35950,38100,39750,35400,13009477,492896672600,00,0.00,N,5,-1100,
|
|
20231004,37050,33800,37200,30450,17347642,595666812400,00,0.00,N,2,4400,
|
|
20230925,32650,25350,32650,24650,1538850,45190252000,00,0.00,N,2,7050,
|
|
20230918,25600,26500,28550,25100,3195087,86783368450,00,0.00,N,5,-900,
|
|
20230911,26500,24400,28250,24400,5318058,141346629550,00,0.00,N,2,2200,
|
|
20230904,24300,22350,24400,22000,1581856,36551050400,00,0.00,N,2,1950,
|
|
20230828,22350,24200,24250,22150,1554938,35960726450,00,0.00,N,5,-1500,
|
|
20230821,23850,23000,24150,22750,1035319,24201165450,00,0.00,N,2,550,
|
|
20230814,23300,24650,25100,21700,2631170,60948924750,00,0.00,N,5,-950,
|
|
20230807,24250,25000,25150,23000,2152937,51547281450,00,0.00,N,5,-650,
|
|
20230731,24900,22400,25450,22250,3344352,80913735350,00,0.00,N,2,2700,
|
|
20230724,22200,23350,23400,21100,2029243,45303406850,00,0.00,N,5,-950,
|
|
20230717,23150,19910,23550,19770,3058949,66830402740,00,0.00,N,2,3240,
|
|
20230710,19910,19630,20350,19300,993856,19623567530,00,0.00,N,2,280,
|
|
20230703,19630,21200,21500,19480,1043014,21315826820,00,0.00,N,5,-1120,
|
|
20230626,20750,20550,21300,19820,1115813,22846372090,00,0.00,N,2,350,
|
|
20230619,20400,21800,22000,20050,1156166,24211036800,00,0.00,N,5,-1350,
|
|
20230612,21750,21950,22400,21100,1550825,33671938300,00,0.00,N,5,-150,
|
|
20230605,21900,23950,23950,21650,1352737,30186504250,00,0.00,N,5,-1800,
|
|
20230530,23700,21800,24450,21150,2048604,47416926900,00,0.00,N,2,2050,
|
|
20230522,21650,21750,24500,20850,3740523,84730997200,00,0.00,N,5,-200,
|
|
20230515,21850,21200,23600,18400,5377485,114470258410,00,0.00,N,2,350,
|
|
20230508,21500,22300,23100,21000,1608833,35431511650,00,0.00,N,5,-1050,
|
|
20230502,22550,20500,22750,19570,1219007,26024363440,00,0.00,N,2,2050,
|
|
20230424,20500,21450,21700,19130,1684491,34567642860,00,0.00,N,5,-750,
|
|
20230417,21250,23150,23300,21000,2321212,51044829900,00,0.00,N,5,-1300,
|
|
20230410,22550,20950,23800,20500,3294990,73944164250,00,0.00,N,2,1750,
|
|
20230403,20800,18420,21250,18360,2811900,57040886310,00,0.00,N,2,2450,
|
|
20230327,18350,18100,18800,17190,1136904,20770438070,00,0.00,N,2,300,
|
|
20230320,18050,17290,18440,17070,1530962,26982883470,00,0.00,N,2,1050,
|
|
20230313,17000,16200,17120,15800,1456280,23762274140,00,0.00,N,2,550,
|
|
20230306,16450,16150,20300,15950,9501091,176824543470,00,0.00,N,2,310,
|
|
20230227,16140,15710,16350,15090,748745,11707383900,00,0.00,N,2,400,
|
|
20230220,15740,15750,16760,15600,786603,12735215920,00,0.00,N,2,70,
|
|
20230213,15670,16130,16330,15660,626927,10016200880,00,0.00,N,5,-570,
|
|
20230206,16240,16450,16760,16110,596884,9802648170,00,0.00,N,5,-360,
|
|
20230130,16600,15940,17080,15940,745908,12374193610,00,0.00,N,2,630,
|
|
20230125,15970,16300,16590,15910,328487,5308448570,00,0.00,N,5,-430,
|
|
20230116,16400,16750,17300,16150,743979,12365507350,00,0.00,N,5,-400,
|
|
20230109,16800,17600,17950,16750,846591,14650449600,00,0.00,N,5,-700,
|
|
20230102,17500,17800,18100,16900,868741,15188600400,00,0.00,N,5,-300,
|
|
20221226,17800,16600,18200,16600,1255306,21955388500,00,0.00,N,2,1350,
|
|
20221219,16450,15900,17600,15750,1000622,16820248450,00,0.00,N,2,550,
|
|
20221212,15900,15600,16600,15300,794497,12760444650,00,0.00,N,2,150,
|
|
20221205,15750,14300,15750,14200,859955,12909470550,00,0.00,N,2,1550,
|
|
20221128,14200,14450,14700,13900,394869,5628854550,00,0.00,N,5,-350,
|
|
20221121,14550,15400,15400,14400,464911,6831493400,00,0.00,N,5,-650,
|
|
20221114,15200,14750,15500,14300,760270,11310302900,00,0.00,N,2,350,
|
|
20221107,14850,14250,15100,14150,574261,8382170900,00,0.00,N,2,600,
|
|
20221031,14250,14500,14650,13800,451385,6403205450,00,0.00,N,5,-50,
|
|
20221024,14300,13550,14700,13450,556625,7848839100,00,0.00,N,2,1050,
|
|
20221017,13250,13700,14050,13200,400233,5418645900,00,0.00,N,5,-600,
|
|
20221011,13850,13850,14200,12750,838044,11281733300,00,0.00,N,5,-500,
|
|
20221004,14350,13800,15250,13650,910776,13099786600,00,0.00,N,2,1050,
|
|
20220926,13300,13200,13750,12450,1094515,14291429650,00,0.00,N,5,-100,
|
|
20220919,13400,15200,15350,13150,1208624,17204645350,00,0.00,N,5,-1800,
|
|
20220913,15200,16300,17000,15200,820553,13137892200,00,0.00,N,5,-900,
|
|
20220905,16100,16200,16500,15600,532187,8489463550,00,0.00,N,5,-100,
|
|
20220829,16200,15900,18150,15800,1616121,27408684750,00,0.00,N,5,-50,
|
|
20220822,16250,16450,17150,15800,978792,16098849800,00,0.00,N,2,50,
|
|
20220816,16200,17000,17000,16150,407593,6737214300,00,0.00,N,5,-750,
|
|
20220808,16950,16750,17300,16400,655853,11047581550,00,0.00,N,2,150,
|
|
20220801,16800,16350,17050,15650,881225,14329244700,00,0.00,N,2,450,
|
|
20220725,16350,16650,16750,16150,405948,6663037800,00,0.00,N,5,-300,
|
|
20220718,16650,17200,17450,16500,553176,9355314100,00,0.00,N,5,-500,
|
|
20220711,17150,17000,18150,16900,955430,16772672750,00,0.00,N,2,150,
|
|
20220704,17000,16000,17450,15850,801857,13583345400,00,0.00,N,2,1050,
|
|
20220627,15950,16550,17100,15800,636539,10455740250,00,0.00,N,5,-550,
|
|
20220620,16500,15750,16600,14950,898786,14050554900,00,0.00,N,2,750,
|
|
20220613,15750,17400,17500,15100,893042,14372651000,00,0.00,N,5,-1950,
|
|
20220607,17700,17750,18300,17450,474807,8494793900,00,0.00,N,5,-350,
|
|
20220530,18050,17550,18500,17100,624809,11074344600,00,0.00,N,2,500,
|
|
20220523,17550,16050,17800,16050,730380,12525567400,00,0.00,N,2,1450,
|
|
20220516,16100,16550,16850,15450,802093,12823009400,00,0.00,N,5,-400,
|
|
20220509,16500,17100,17400,16250,642238,10704701500,00,0.00,N,5,-850,
|
|
20220502,17350,18250,18550,17300,372550,6678706550,00,0.00,N,5,-1150,
|
|
20220425,18500,18550,18800,17800,513265,9426145000,00,0.00,N,5,-400,
|
|
20220418,18900,18150,19200,18050,547463,10172518750,00,0.00,N,2,600,
|
|
20220411,18300,18600,18850,18100,440570,8111599550,00,0.00,N,5,-500,
|
|
20220404,18800,19300,19850,18650,537001,10335373950,00,0.00,N,5,-650,
|
|
20220328,19450,19500,20300,19300,790070,15671047400,00,0.00,N,5,-200,
|
|
20220321,19650,19650,19800,19000,738254,14313550650,00,0.00,N,3,0,
|
|
20220314,19650,18950,19750,17950,1061792,19893257550,00,0.00,N,2,550,
|
|
20220307,19100,18900,20050,18300,747171,14201631500,00,0.00,N,2,150,
|
|
20220228,18950,18700,19550,18550,443236,8447964250,00,0.00,N,2,50,
|
|
20220221,18900,18100,19150,17700,722910,13262698650,00,0.00,N,2,450,
|
|
20220214,18450,17700,18550,17400,594766,10717389700,00,0.00,N,2,700,
|
|
20220207,17750,18200,18700,17750,676469,12316467550,00,0.00,N,5,-450,
|
|
20220203,18200,17700,18650,17700,330569,6047633200,00,0.00,N,2,700,
|
|
20220124,17500,18700,19200,16700,1292292,23036935150,00,0.00,N,5,-1350,
|
|
20220117,18850,19550,19600,18500,734209,13902965300,00,0.00,N,5,-800,
|
|
20220110,19650,20200,20250,19300,766468,15171331050,00,0.00,N,5,-450,
|
|
20220103,20100,21200,21700,19700,1242093,25647128650,00,0.00,N,5,-950,
|
|
20211227,21050,20750,21600,20700,1127431,23949164900,00,0.00,N,2,350,
|
|
20211220,20700,20950,21400,20400,883966,18339191950,00,0.00,N,5,-400,
|
|
20211213,21100,20750,21650,20250,1100526,23235666150,00,0.00,N,2,300,
|
|
20211206,20800,19850,21250,19500,986239,20243231400,00,0.00,N,2,850,
|
|
20211129,19950,19850,20700,18750,973110,19051185050,00,0.00,N,5,-250,
|
|
20211122,20200,19950,20900,19900,844498,17137161700,00,0.00,N,2,250,
|
|
20211115,19950,19900,21000,19750,834606,17028321200,00,0.00,N,5,-50,
|
|
20211108,20000,21050,21350,19450,863438,17479638100,00,0.00,N,5,-950,
|
|
20211101,20950,20450,21900,20350,1066807,22650702300,00,0.00,N,2,550,
|
|
20211025,20400,20600,21300,20200,705703,14674343850,00,0.00,N,5,-350,
|
|
20211018,20750,20700,21200,20050,825490,17027797900,00,0.00,N,2,100,
|
|
20211012,20650,19900,20900,19250,799160,16096807450,00,0.00,N,2,750,
|
|
20211005,19900,20350,20750,18700,1819678,35756709250,00,0.00,N,5,-800,
|
|
20210927,20700,22150,22550,20600,1571187,33725814800,00,0.00,N,5,-1550,
|
|
20210923,22250,22850,23000,22200,634611,14340861850,00,0.00,N,5,-800,
|
|
20210913,23050,23500,23800,22700,1573311,36468169450,00,0.00,N,5,-450,
|
|
20210906,23500,25150,25500,22850,2350753,56885370750,00,0.00,N,5,-1400,
|
|
20210830,24900,22400,26000,22400,8210042,202167117800,00,0.00,N,2,2650,
|
|
20210823,22250,22050,23350,22000,2080787,46930669600,00,0.00,N,2,250,
|
|
20210817,22000,24600,27250,21800,8856297,222248084700,00,0.00,N,5,-2200,
|
|
20210809,24200,23400,25100,22700,5089647,122145382100,00,0.00,N,2,700,
|
|
20210802,23500,22100,24700,22100,3711865,87647636100,00,0.00,N,2,1300,
|
|
20210726,22200,23200,23900,22100,2376317,54704583550,00,0.00,N,5,-750,
|
|
20210719,22950,21350,24200,20900,5465068,125210869500,00,0.00,N,2,1450,
|
|
20210712,21500,21200,22700,21000,1943748,42755718500,00,0.00,N,2,400,
|