189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,41100,40650,44600,40200,793702,33769694550,00,0.00,N,5,-500,
|
|
20250131,41600,44000,44650,41000,224757,9491880900,00,0.00,N,5,-1300,
|
|
20250120,42900,43000,47300,38950,2401414,102520566500,00,0.00,N,5,-400,
|
|
20250113,43300,56100,59700,43050,2951092,155006276250,00,0.00,N,5,-13900,
|
|
20250106,57200,51700,58800,49200,2546395,138782070000,00,0.00,N,2,3000,
|
|
20241230,54200,42000,59200,41500,4424632,235227462700,00,0.00,N,2,11600,
|
|
20241223,42600,43700,47500,41350,1576689,69925219000,00,0.00,N,5,-2400,
|
|
20241216,45000,56500,61500,41900,6829083,333648283850,00,0.00,N,5,-16800,
|
|
20241209,61800,39800,73300,39300,13755398,853882627800,00,0.00,N,2,17750,
|
|
20241202,44050,19220,45800,19180,7413786,289100729270,00,0.00,N,2,24830,
|
|
20241125,19220,15410,22700,15200,4329829,82828561750,00,0.00,N,2,3490,
|
|
20241118,15730,17000,17030,14010,1059297,16426663810,00,0.00,N,5,-2220,
|
|
20241111,17950,22900,27000,17530,2539971,57889173400,00,0.00,N,5,-5100,
|
|
20241104,23050,22700,24800,21500,564762,13033435800,00,0.00,N,2,400,
|
|
20241028,22650,19780,24100,19530,813620,18513577070,00,0.00,N,2,2850,
|
|
20241021,19800,19890,20750,19480,94832,1901929210,00,0.00,N,5,-300,
|
|
20241014,20100,20650,21950,19990,217591,4617435600,00,0.00,N,5,-550,
|
|
20241007,20650,20750,21400,20050,118124,2419841500,00,0.00,N,5,-150,
|
|
20240930,20800,19570,22800,18760,382636,7977118560,00,0.00,N,2,1420,
|
|
20240923,19380,20400,20650,19100,178957,3503763790,00,0.00,N,5,-1820,
|
|
20240919,21200,20500,21500,20200,94234,1974387700,00,0.00,N,2,750,
|
|
20240909,20450,19070,20650,19070,105934,2114723380,00,0.00,N,2,1040,
|
|
20240902,19410,19600,19680,18200,85707,1626870310,00,0.00,N,2,20,
|
|
20240826,19390,20650,20650,19320,71065,1402784440,00,0.00,N,5,-910,
|
|
20240819,20300,20500,21000,19540,117508,2354733290,00,0.00,N,2,300,
|
|
20240812,20000,19880,20800,19500,81300,1633386090,00,0.00,N,2,120,
|
|
20240805,19880,19960,20200,17530,126122,2413492580,00,0.00,N,5,-70,
|
|
20240729,19950,21050,21550,19740,168844,3475460770,00,0.00,N,5,-1100,
|
|
20240722,21050,22100,22600,20350,182440,3908698400,00,0.00,N,5,-800,
|
|
20240715,21850,22100,22550,20950,148709,3238472600,00,0.00,N,5,-150,
|
|
20240708,22000,21400,22800,20900,324109,7108214200,00,0.00,N,2,600,
|
|
20240701,21400,22100,22650,20850,105727,2290350600,00,0.00,N,5,-700,
|
|
20240624,22100,21250,22700,20500,179726,3890271250,00,0.00,N,2,850,
|
|
20240617,21250,21500,22900,20150,208758,4476496650,00,0.00,N,5,-400,
|
|
20240610,21650,22750,22850,20900,308046,6702072750,00,0.00,N,5,-1900,
|
|
20240603,23550,22600,26200,22200,496996,12120713150,00,0.00,N,2,1450,
|
|
20240527,22100,22950,23250,20550,477082,10656732550,00,0.00,N,5,-850,
|
|
20240520,22950,20200,23800,19650,776235,16942896820,00,0.00,N,2,2750,
|
|
20240513,20200,21050,21500,20200,207146,4316269750,00,0.00,N,5,-650,
|
|
20240507,20850,19800,21600,19800,246363,5053846290,00,0.00,N,2,1100,
|
|
20240429,19750,21000,21150,19620,248438,5013903320,00,0.00,N,5,-1050,
|
|
20240422,20800,22350,22900,19920,1255410,26842293510,00,0.00,N,2,1690,
|
|
20240415,19110,20000,20600,18720,491816,9749954400,00,0.00,N,5,-1740,
|
|
20240408,20850,24500,26650,18590,1922977,43113176400,00,0.00,N,5,-3750,
|
|
20240401,24600,27200,30500,23100,1293066,34690554950,00,0.00,N,5,-2350,
|
|
20240325,26950,27500,31850,25450,1717137,49570038150,00,0.00,N,5,-200,
|
|
20240318,27150,26300,27950,22550,1014018,26241686950,00,0.00,N,2,1050,
|
|
20240311,26100,22500,27750,21750,1325769,33515352500,00,0.00,N,2,3950,
|
|
20240304,22150,20250,23600,19990,532552,11710772430,00,0.00,N,2,1850,
|
|
20240226,20300,21000,21050,19700,157494,3197958330,00,0.00,N,5,-800,
|
|
20240219,21100,19970,21500,19270,246591,5000621340,00,0.00,N,2,850,
|
|
20240213,20250,20300,21200,19950,198973,4069081080,00,0.00,N,5,-600,
|
|
20240205,20850,17980,21150,17820,370337,7282983650,00,0.00,N,2,2840,
|
|
20240129,18010,19360,19630,17750,197472,3661883240,00,0.00,N,5,-1470,
|
|
20240122,19480,21500,21500,18500,332137,6700263760,00,0.00,N,5,-510,
|
|
20240115,19990,19790,20650,18710,342820,6773455730,00,0.00,N,5,-110,
|
|
20240108,20100,21650,22700,19700,822838,17515764000,00,0.00,N,5,-2200,
|
|
20240102,22300,17290,28450,16700,9446241,225889971540,00,0.00,N,2,5030,
|
|
20231226,17270,17050,17490,16770,86461,1486208840,00,0.00,N,5,-30,
|
|
20231218,17300,17140,18100,16970,199051,3491628100,00,0.00,N,2,270,
|
|
20231211,17030,16290,17990,16190,226188,3876623060,00,0.00,N,2,930,
|
|
20231204,16100,16600,16850,15050,213064,3414451950,00,0.00,N,5,-820,
|
|
20231127,16920,17690,18750,16400,392070,6878820040,00,0.00,N,5,-770,
|
|
20231120,17690,16540,17850,16530,274284,4761814480,00,0.00,N,2,1040,
|
|
20231113,16650,17760,18000,16580,386448,6634595930,00,0.00,N,5,-1040,
|
|
20231106,17690,18850,19100,17000,486004,8782390360,00,0.00,N,5,-1350,
|
|
20231030,19040,18140,19930,17200,893604,16796813430,00,0.00,N,2,780,
|
|
20231023,18260,19500,21350,18250,2687717,52768818490,00,0.00,N,5,-1490,
|
|
20231016,19750,18300,21300,16000,5512169,106626045330,00,0.00,N,2,1150,
|
|
20231010,18600,19300,23450,18480,6259300,132433827930,00,0.00,N,5,-550,
|
|
20231004,19150,21550,21600,17080,3837565,72061006000,00,0.00,N,5,-2750,
|
|
20230925,21900,14730,22550,14640,12644465,230015187390,00,0.00,N,2,6950,
|
|
20230918,14950,14790,23200,13810,15537045,286460565490,00,0.00,N,2,750,
|
|
20230911,14200,15690,16680,13860,886014,13282516450,00,0.00,N,5,-1570,
|
|
20230904,15770,12350,17990,12330,5764257,87475312630,00,0.00,N,2,3670,
|
|
20230828,12100,9750,15320,9750,2713001,36636785830,00,0.00,N,2,2400,
|
|
20230821,9700,9780,9820,9530,27789,268882680,00,0.00,N,5,-30,
|
|
20230814,9730,10020,10110,9150,54580,525859600,00,0.00,N,5,-380,
|
|
20230807,10110,10130,10300,9620,49354,493458800,00,0.00,N,2,70,
|
|
20230731,10040,9850,11360,9320,223924,2323803640,00,0.00,N,2,190,
|
|
20230724,9850,11190,11190,8670,241161,2328619590,00,0.00,N,5,-1340,
|
|
20230717,11190,12000,12100,11170,73712,852646680,00,0.00,N,5,-670,
|
|
20230710,11860,11960,12700,11750,59368,713915150,00,0.00,N,5,-110,
|
|
20230703,11970,12110,12570,11550,82536,1004228040,00,0.00,N,5,-240,
|
|
20230626,12210,12400,12510,11800,70769,863689610,00,0.00,N,5,-170,
|
|
20230619,12380,12260,13460,12160,160204,2057992300,00,0.00,N,2,120,
|
|
20230612,12260,12590,13090,11920,70642,880254290,00,0.00,N,5,-170,
|
|
20230605,12430,12480,12930,12200,64196,803516740,00,0.00,N,5,-50,
|
|
20230530,12480,12600,12770,12410,35302,443440830,00,0.00,N,5,-120,
|
|
20230522,12600,12990,13890,12600,216885,2869265220,00,0.00,N,5,-200,
|
|
20230515,12800,12290,12980,11510,97850,1221823120,00,0.00,N,2,450,
|
|
20230508,12350,12180,12700,11900,80266,986909040,00,0.00,N,2,170,
|
|
20230502,12180,11880,12380,11810,41348,504910920,00,0.00,N,2,180,
|
|
20230424,12000,11910,12300,11300,113297,1334544270,00,0.00,N,2,50,
|
|
20230417,11950,12970,12970,11780,99998,1236842730,00,0.00,N,5,-830,
|
|
20230410,12780,12190,12810,11800,77601,952098410,00,0.00,N,2,480,
|
|
20230403,12300,12400,13500,12300,149302,1922210280,00,0.00,N,5,-100,
|
|
20230327,12400,11950,12650,11500,78779,962711540,00,0.00,N,2,450,
|
|
20230320,11950,12200,13030,11730,65209,802425200,00,0.00,N,5,-450,
|
|
20230313,12400,12560,12670,11840,74057,906959150,00,0.00,N,5,-160,
|
|
20230306,12560,13060,13150,12550,79378,1018874910,00,0.00,N,5,-500,
|
|
20230227,13060,13800,14700,12970,184061,2527291660,00,0.00,N,5,-740,
|
|
20230220,13800,13780,14550,13770,131334,1858569610,00,0.00,N,3,0,
|
|
20230213,13800,13730,14070,13000,65076,894339210,00,0.00,N,5,-10,
|
|
20230206,13810,14650,14760,13750,134675,1912403330,00,0.00,N,5,-950,
|
|
20230130,14760,14870,15640,14320,177718,2645921600,00,0.00,N,2,40,
|
|
20230125,14720,15050,15440,14640,78482,1169296840,00,0.00,N,5,-230,
|
|
20230116,14950,15150,16300,14300,233275,3554486700,00,0.00,N,5,-350,
|
|
20230109,15300,13900,15500,13900,437446,6470962800,00,0.00,N,2,1350,
|
|
20230102,13950,12550,15000,12350,692268,9547325600,00,0.00,N,2,1400,
|
|
20221226,12550,13450,13800,12500,84839,1116413800,00,0.00,N,5,-900,
|
|
20221219,13450,14100,14750,13250,92225,1292870500,00,0.00,N,5,-900,
|
|
20221212,14350,14950,15350,14300,72397,1069527000,00,0.00,N,5,-600,
|
|
20221205,14950,15950,16150,14650,170757,2617015850,00,0.00,N,5,-1000,
|
|
20221128,15950,16100,17850,15000,474328,7910582800,00,0.00,N,5,-200,
|
|
20221121,16150,16950,17000,15650,220148,3591222550,00,0.00,N,5,-800,
|
|
20221114,16950,17300,17750,16500,437301,7522999850,00,0.00,N,5,-150,
|
|
20221107,17100,16350,19100,16050,1977312,35450877300,00,0.00,N,2,1100,
|
|
20221031,16000,16650,17450,15650,552702,9203013150,00,0.00,N,5,-350,
|
|
20221024,16350,16700,18300,15600,1668503,28507169750,00,0.00,N,5,-800,
|
|
20221017,17150,14600,21900,13900,7577120,140829558800,00,0.00,N,2,2100,
|
|
20221011,15050,13600,15050,11500,628653,8968517700,00,0.00,N,2,1150,
|
|
20221004,13900,13700,14300,13300,45623,630453350,00,0.00,N,2,350,
|
|
20220926,13550,14800,15250,13200,154727,2167670200,00,0.00,N,5,-1800,
|
|
20220919,15350,16900,17150,15350,99364,1596581550,00,0.00,N,5,-1550,
|
|
20220913,16900,17050,18500,16750,98007,1704393550,00,0.00,N,5,-50,
|
|
20220905,16950,17600,18150,16400,77852,1348088600,00,0.00,N,5,-800,
|
|
20220829,17750,19900,20000,17600,183900,3469620150,00,0.00,N,5,-2650,
|
|
20220822,20400,20450,20800,19200,201771,4039565050,00,0.00,N,5,-450,
|
|
20220816,20850,23550,23600,20850,340167,7456956650,00,0.00,N,5,-2350,
|
|
20220808,23200,21600,24300,21300,1581012,36176985300,00,0.00,N,2,2150,
|
|
20220801,21050,20300,21850,20100,295785,6208977900,00,0.00,N,2,650,
|
|
20220725,20400,21100,21550,20400,204153,4265768700,00,0.00,N,5,-650,
|
|
20220718,21050,20300,21600,19550,376372,7821548400,00,0.00,N,2,400,
|
|
20220711,20650,20700,22100,19300,537232,11346635350,00,0.00,N,2,400,
|
|
20220704,20250,20500,21500,18950,409029,8282396850,00,0.00,N,3,0,
|
|
20220627,20250,17950,22000,17050,1341900,27226781400,00,0.00,N,2,3650,
|
|
20220620,16600,18200,18500,15300,260274,4344336850,00,0.00,N,5,-1600,
|
|
20220613,18200,19300,19750,16800,265576,4891364550,00,0.00,N,5,-1800,
|
|
20220607,20000,23150,23150,19900,176304,3739828650,00,0.00,N,5,-2750,
|
|
20220530,22750,23450,23450,22600,144928,3326052750,00,0.00,N,3,0,
|
|
20220523,22750,22950,24100,21800,380488,8729658450,00,0.00,N,5,-150,
|
|
20220516,22900,23300,24500,21800,367320,8518889600,00,0.00,N,5,-350,
|
|
20220509,23250,29050,30300,22600,842726,22248957100,00,0.00,N,5,-5350,
|
|
20220502,28600,29550,30700,27550,1226856,35847042500,00,0.00,N,5,-1650,
|
|
20220425,30250,29600,31700,28750,1772377,54041801650,00,0.00,N,2,100,
|
|
20220418,30150,30000,31900,27700,5164461,154289583900,00,0.00,N,2,1200,
|
|
20220411,28950,25750,28950,22200,3369935,91714772800,00,0.00,N,2,3500,
|
|
20220404,25450,29950,30100,25450,798913,22557037050,00,0.00,N,5,-4200,
|
|
20220328,29650,28200,33200,27700,4198323,127142306100,00,0.00,N,2,2500,
|
|
20220321,27150,19650,29400,18450,8002643,194224880250,00,0.00,N,2,7500,
|
|
20220314,19650,16250,21000,15250,4169322,77866064600,00,0.00,N,2,3450,
|
|
20220307,16200,20650,24300,14900,4226495,80954148200,00,0.00,N,5,-4200,
|
|
20220228,20400,24600,25400,20350,884380,19378394350,00,0.00,N,5,-3500,
|
|
20220221,23900,24750,26350,22900,716231,17509852150,00,0.00,N,5,-50,
|
|
20220214,23950,26550,26650,22650,617432,15003070750,00,0.00,N,5,-3750,
|
|
20220207,27700,29050,29500,27200,271593,7706283550,00,0.00,N,5,-1550,
|
|
20220203,29250,30400,30500,28450,215496,6348782700,00,0.00,N,5,-250,
|
|
20220124,29500,31150,31150,26100,507484,14411666650,00,0.00,N,5,-2050,
|
|
20220117,31550,35550,35550,31300,427540,14222118550,00,0.00,N,5,-4850,
|
|
20220110,36400,41350,41350,35000,1014829,38054442800,00,0.00,N,5,-4450,
|
|
20220103,40850,38900,49900,38250,3069957,133072526500,00,0.00,N,2,2700,
|
|
20211227,38150,33050,40600,30750,1545326,57161502700,00,0.00,N,2,5100,
|
|
20211220,33050,30500,36550,28800,1132824,37558314050,00,0.00,N,2,2250,
|
|
20211213,30800,31200,32500,30350,186128,5830661600,00,0.00,N,5,-400,
|
|
20211206,31200,32250,32700,30700,251998,7955243450,00,0.00,N,5,-2100,
|
|
20211129,33300,29000,34300,27850,518633,16443781650,00,0.00,N,2,2600,
|
|
20211122,30700,30650,35250,30500,469388,15481477600,00,0.00,N,2,200,
|
|
20211115,30500,33350,33950,28850,338747,10513982500,00,0.00,N,5,-3000,
|
|
20211108,33500,39900,40000,32150,332869,11908831250,00,0.00,N,5,-7050,
|
|
20211101,40550,38100,42650,37500,581080,23514713050,00,0.00,N,2,2600,
|
|
20211025,37950,39900,40450,37500,226043,8910800800,00,0.00,N,5,-950,
|
|
20211018,38900,39800,41000,38500,264425,10534040950,00,0.00,N,5,-1150,
|
|
20211012,40050,40000,43150,38600,557896,22693941250,00,0.00,N,5,-2600,
|
|
20211005,42650,44100,44100,37150,568235,23028458800,00,0.00,N,5,-2400,
|
|
20210927,45050,48100,52500,42650,846183,39948647800,00,0.00,N,5,-950,
|
|
20210923,46000,44300,46250,42050,377277,16611468150,00,0.00,N,5,-300,
|
|
20210913,46300,54300,55600,45150,810498,40514153950,00,0.00,N,5,-10600,
|
|
20210906,56900,55100,57000,49600,1664243,88532691750,00,0.00,N,2,9100,
|
|
20210830,47800,45250,48400,43900,603263,28034457000,00,0.00,N,2,2800,
|
|
20210823,45000,41400,45800,41400,243170,10587290900,00,0.00,N,2,3350,
|
|
20210817,41650,42950,44500,41050,267846,11431093650,00,0.00,N,5,-600,
|
|
20210809,42250,44450,45150,41500,226987,9805872000,00,0.00,N,5,-1750,
|
|
20210802,44000,45000,45100,41450,215145,9265622800,00,0.00,N,5,-600,
|
|
20210726,44600,42000,47500,40950,754426,33745018550,00,0.00,N,2,2200,
|
|
20210719,42400,46650,46750,41000,468184,20252789750,00,0.00,N,5,-5050,
|
|
20210712,47450,48500,49200,47000,302564,14486505600,00,0.00,N,5,-1550,
|