189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,42500,41200,43350,40650,391256,16651841850,00,0.00,N,2,500,
|
|
20250131,42000,41450,42050,40950,72278,3006317350,00,0.00,N,2,1050,
|
|
20250120,40950,40400,41200,39900,174474,7059462300,00,0.00,N,2,400,
|
|
20250113,40550,39650,40750,39450,226509,9087723250,00,0.00,N,2,650,
|
|
20250106,39900,38700,40350,38250,378566,14955180050,00,0.00,N,2,1500,
|
|
20241230,38400,39950,40250,38250,232785,9110030700,00,0.00,N,5,-1550,
|
|
20241223,39950,40000,41600,39800,232494,9454523600,00,0.00,N,3,0,
|
|
20241216,39950,40200,41400,39550,453404,18373574750,00,0.00,N,5,-150,
|
|
20241209,40100,41200,41200,39700,456290,18415447750,00,0.00,N,5,-1150,
|
|
20241202,41250,43250,43700,41250,433263,18347057550,00,0.00,N,5,-1450,
|
|
20241125,42700,42650,43700,41000,331740,14142735850,00,0.00,N,2,500,
|
|
20241118,42200,39050,42250,39050,261721,10731928700,00,0.00,N,2,2800,
|
|
20241111,39400,40050,41300,39200,291079,11653820300,00,0.00,N,5,-900,
|
|
20241104,40300,40200,40900,39550,282649,11307679600,00,0.00,N,2,100,
|
|
20241028,40200,41050,41050,39100,430523,17143508250,00,0.00,N,5,-800,
|
|
20241021,41000,41000,41200,40400,210797,8583821700,00,0.00,N,2,50,
|
|
20241014,40950,40500,41350,40300,247996,10096332300,00,0.00,N,2,50,
|
|
20241007,40900,40650,41200,39900,205238,8288075700,00,0.00,N,5,-100,
|
|
20240930,41000,41300,41450,40200,168138,6863950800,00,0.00,N,2,400,
|
|
20240923,40600,43900,43900,40250,432137,17792174600,00,0.00,N,5,-2600,
|
|
20240919,43200,44200,44500,43050,149103,6483589600,00,0.00,N,2,150,
|
|
20240909,43050,43900,44450,41250,342042,14494320250,00,0.00,N,5,-1550,
|
|
20240902,44600,43450,45550,43450,329418,14717396100,00,0.00,N,2,1150,
|
|
20240826,43450,44800,46000,43300,388814,17425032100,00,0.00,N,5,-1400,
|
|
20240819,44850,40800,44950,40800,399996,17330550550,00,0.00,N,2,3950,
|
|
20240812,40900,41600,41800,40300,88428,3614753100,00,0.00,N,5,-300,
|
|
20240805,41200,40200,42650,37800,429594,16986149350,00,0.00,N,2,1000,
|
|
20240729,40200,39600,42200,39400,437516,18013051400,00,0.00,N,2,700,
|
|
20240722,39500,39600,40500,38700,204621,8092588050,00,0.00,N,5,-50,
|
|
20240715,39550,39950,39950,38750,122664,4825989050,00,0.00,N,5,-50,
|
|
20240708,39600,39200,39950,38700,173975,6847558500,00,0.00,N,2,50,
|
|
20240701,39550,38100,40400,37650,344426,13566824900,00,0.00,N,2,1250,
|
|
20240624,38300,37700,38350,36850,220486,8300460900,00,0.00,N,2,650,
|
|
20240617,37650,38300,38450,36800,466730,17449023250,00,0.00,N,5,-550,
|
|
20240610,38200,38300,43300,38000,570022,22385736050,00,0.00,N,5,-500,
|
|
20240603,38700,40600,40800,38300,216166,8469672000,00,0.00,N,5,-1800,
|
|
20240527,40500,39050,40500,38750,316942,12701764500,00,0.00,N,2,1400,
|
|
20240520,39100,39700,40450,38500,250296,9874964750,00,0.00,N,5,-600,
|
|
20240513,39700,39600,40250,38850,229028,9087010100,00,0.00,N,2,150,
|
|
20240507,39550,38700,39600,38200,182327,7084267100,00,0.00,N,2,1300,
|
|
20240429,38250,38850,40450,38200,286855,11303887100,00,0.00,N,5,-100,
|
|
20240422,38350,36850,38700,36350,353977,13418432550,00,0.00,N,2,2400,
|
|
20240415,35950,35350,37050,34850,453069,16337252350,00,0.00,N,2,550,
|
|
20240408,35400,36100,36750,34850,385317,13754154800,00,0.00,N,5,-700,
|
|
20240401,36100,38100,38250,36000,484383,17743041750,00,0.00,N,5,-1750,
|
|
20240325,37850,41600,41600,37500,1143716,44747064500,00,0.00,N,5,-3600,
|
|
20240318,41450,40750,41450,38600,707716,28333859200,00,0.00,N,2,1100,
|
|
20240311,40350,39400,40900,38700,548440,21801437150,00,0.00,N,2,650,
|
|
20240304,39700,37900,40200,37550,624597,24464950450,00,0.00,N,2,2150,
|
|
20240226,37550,38000,38000,35550,537238,19697842300,00,0.00,N,5,-450,
|
|
20240219,38000,36350,38000,36200,920521,34116379100,00,0.00,N,2,1650,
|
|
20240213,36350,35950,36900,35400,521998,18904689700,00,0.00,N,2,950,
|
|
20240205,35400,34500,36100,33800,601364,21028389800,00,0.00,N,2,600,
|
|
20240129,34800,32500,35050,31950,1350447,45785241950,00,0.00,N,2,2400,
|
|
20240122,32400,31750,32650,31600,259656,8371549250,00,0.00,N,2,850,
|
|
20240115,31550,31550,31900,31250,151592,4792457500,00,0.00,N,3,0,
|
|
20240108,31550,31750,32000,31500,213258,6766936200,00,0.00,N,5,-150,
|
|
20240102,31700,32050,32350,31600,282772,9010208400,00,0.00,N,5,-650,
|
|
20231226,32350,32450,32500,31800,318892,10255126550,00,0.00,N,3,0,
|
|
20231218,32350,32300,32500,32000,336558,10845772350,00,0.00,N,5,-100,
|
|
20231211,32450,32950,32950,32300,333521,10877528850,00,0.00,N,5,-400,
|
|
20231204,32850,32600,33100,32500,332457,10932167850,00,0.00,N,2,200,
|
|
20231127,32650,32550,33000,32300,338503,11084198950,00,0.00,N,3,0,
|
|
20231120,32650,33050,33150,32650,237990,7849237250,00,0.00,N,5,-350,
|
|
20231113,33000,32800,33300,32450,447703,14723099500,00,0.00,N,2,400,
|
|
20231106,32600,31450,32750,31350,569478,18320753450,00,0.00,N,2,1150,
|
|
20231030,31450,31350,31500,31050,290263,9095978300,00,0.00,N,2,150,
|
|
20231023,31300,31150,31300,30500,352351,10870378000,00,0.00,N,2,300,
|
|
20231016,31000,30900,31250,30750,291609,9050820400,00,0.00,N,2,50,
|
|
20231010,30950,30800,31150,30600,280186,8660612650,00,0.00,N,2,350,
|
|
20231004,30600,30450,30700,30050,220482,6679985700,00,0.00,N,2,150,
|
|
20230925,30450,30950,30950,30350,156120,4771367550,00,0.00,N,5,-350,
|
|
20230918,30800,30900,31050,30500,247558,7623722900,00,0.00,N,5,-100,
|
|
20230911,30900,30400,31050,30400,411874,12677048750,00,0.00,N,2,350,
|
|
20230904,30550,29900,30600,29850,315934,9539521500,00,0.00,N,2,550,
|
|
20230828,30000,29850,30150,29550,329155,9837808650,00,0.00,N,2,300,
|
|
20230821,29700,29000,29750,29000,279905,8229843600,00,0.00,N,2,500,
|
|
20230814,29200,29150,29450,29000,287791,8411331262,00,0.00,N,5,-150,
|
|
20230807,29350,29050,29450,28900,383270,11168244800,00,0.00,N,2,250,
|
|
20230731,29100,28600,29150,28500,420572,12097281550,00,0.00,N,2,500,
|
|
20230724,28600,29000,29000,28150,486160,13883357650,00,0.00,N,5,-350,
|
|
20230717,28950,28900,29100,28800,260566,7546859550,00,0.00,N,5,-100,
|
|
20230710,29050,28600,29200,28550,306537,8869690300,00,0.00,N,2,550,
|
|
20230703,28500,29700,29750,28250,533136,15465464000,00,0.00,N,5,-1150,
|
|
20230626,29650,29650,29650,29250,274735,8093518400,00,0.00,N,2,100,
|
|
20230619,29550,29900,30000,29450,325495,9688497100,00,0.00,N,5,-300,
|
|
20230612,29850,30100,30250,29800,366011,10971810950,00,0.00,N,5,-150,
|
|
20230605,30000,30200,30300,29950,341740,10288876350,00,0.00,N,5,-150,
|
|
20230530,30150,30200,30350,29950,221435,6670808850,00,0.00,N,5,-50,
|
|
20230522,30200,30250,30600,30150,267268,8117567800,00,0.00,N,2,50,
|
|
20230515,30150,29950,30250,29900,175129,5269562400,00,0.00,N,2,200,
|
|
20230508,29950,29800,30350,29800,268706,8086483200,00,0.00,N,2,200,
|
|
20230502,29750,29750,30000,29700,142519,4253785150,00,0.00,N,5,-50,
|
|
20230424,29800,30400,30600,29650,410171,12296481050,00,0.00,N,5,-600,
|
|
20230417,30400,30350,30600,30100,274134,8321928350,00,0.00,N,3,0,
|
|
20230410,30400,30150,30650,30000,269277,8167368350,00,0.00,N,2,50,
|
|
20230403,30350,30400,30600,29950,211090,6394786900,00,0.00,N,5,-50,
|
|
20230327,30400,29900,30500,29650,287713,8681369650,00,0.00,N,2,450,
|
|
20230320,29950,29650,30300,29650,378260,11334007650,00,0.00,N,2,300,
|
|
20230313,29650,30050,30150,29200,566947,16820387950,00,0.00,N,5,-400,
|
|
20230306,30050,30450,30450,29850,340902,10272095250,00,0.00,N,5,-200,
|
|
20230227,30250,30450,30700,30200,256162,7785783400,00,0.00,N,5,-250,
|
|
20230220,30500,30500,30850,30350,223427,6833670550,00,0.00,N,3,0,
|
|
20230213,30500,30950,31200,30500,267653,8241315200,00,0.00,N,5,-450,
|
|
20230206,30950,31050,31550,30550,287857,8888946450,00,0.00,N,2,50,
|
|
20230130,30900,31150,31200,30350,440838,13506735572,00,0.00,N,5,-250,
|
|
20230125,31150,30400,31200,30350,236357,7264221600,00,0.00,N,2,650,
|
|
20230116,30500,30250,30750,30150,306635,9333168550,00,0.00,N,2,150,
|
|
20230109,30350,30300,30550,30050,391594,11867793300,00,0.00,N,2,50,
|
|
20230102,30300,29750,30500,28550,550359,16231987850,00,0.00,N,2,750,
|
|
20221226,29550,32650,33000,29550,885848,27776141400,00,0.00,N,5,-3300,
|
|
20221219,32850,32250,32850,32250,331470,10793714600,00,0.00,N,2,350,
|
|
20221212,32500,32500,33100,32150,302873,9914020300,00,0.00,N,3,0,
|
|
20221205,32500,32150,32700,32050,321202,10411275450,00,0.00,N,2,350,
|
|
20221128,32150,31450,32550,31400,345877,11072607800,00,0.00,N,2,550,
|
|
20221121,31600,31500,31800,31250,160232,5056788150,00,0.00,N,2,300,
|
|
20221114,31300,31350,32200,31250,283631,8973542950,00,0.00,N,5,-100,
|
|
20221107,31400,30900,31700,30750,306026,9562845800,00,0.00,N,2,450,
|
|
20221031,30950,31050,31200,30400,311624,9586150400,00,0.00,N,3,0,
|
|
20221024,30950,30800,31250,30200,336681,10314208700,00,0.00,N,2,350,
|
|
20221017,30600,30250,30900,30150,311831,9529498850,00,0.00,N,2,350,
|
|
20221011,30250,30400,30800,30000,255230,7728681096,00,0.00,N,5,-450,
|
|
20221004,30700,30300,30850,30250,250783,7670681150,00,0.00,N,2,500,
|
|
20220926,30200,31150,31500,30000,477538,14566765800,00,0.00,N,5,-1200,
|
|
20220919,31400,31350,31600,31000,250949,7858279450,00,0.00,N,2,150,
|
|
20220913,31250,31200,31800,30950,255086,8003796150,00,0.00,N,2,350,
|
|
20220905,30900,31150,31750,30850,207204,6454883800,00,0.00,N,5,-100,
|
|
20220829,31000,31550,32000,30950,248049,7764701050,00,0.00,N,5,-700,
|
|
20220822,31700,31500,31900,31350,221874,7010932050,00,0.00,N,2,100,
|
|
20220816,31600,32100,32300,31450,180984,5755925900,00,0.00,N,5,-450,
|
|
20220808,32050,31850,32300,31300,363376,11551238200,00,0.00,N,2,200,
|
|
20220801,31850,31550,32200,31450,235462,7493163350,00,0.00,N,5,-200,
|
|
20220725,32050,30700,32050,30700,432516,13607874168,00,0.00,N,2,1350,
|
|
20220718,30700,29900,31050,29800,298695,9129271300,00,0.00,N,2,950,
|
|
20220711,29750,30500,30650,29550,330153,9942089300,00,0.00,N,5,-750,
|
|
20220704,30500,30650,31850,30200,436274,13383533400,00,0.00,N,5,-350,
|
|
20220627,30850,31400,31650,30500,339614,10558468450,00,0.00,N,5,-450,
|
|
20220620,31300,30800,31900,30700,455846,14282668000,00,0.00,N,2,550,
|
|
20220613,30750,32450,32500,30550,789157,24690406400,00,0.00,N,5,-2100,
|
|
20220607,32850,33900,33900,32400,518071,17080331850,00,0.00,N,5,-1000,
|
|
20220530,33850,33850,34100,33700,294525,9995032700,00,0.00,N,3,0,
|
|
20220523,33850,33450,33850,33100,332278,11151449900,00,0.00,N,2,400,
|
|
20220516,33450,33350,33500,32850,311094,10340104800,00,0.00,N,2,200,
|
|
20220509,33250,33200,33300,32500,411412,13545766250,00,0.00,N,5,-200,
|
|
20220502,33450,33150,33450,33050,227256,7564105900,00,0.00,N,3,0,
|
|
20220425,33450,32950,33500,32750,495073,16419231700,00,0.00,N,2,400,
|
|
20220418,33050,32950,33400,32800,210115,6962513100,00,0.00,N,5,-150,
|
|
20220411,33200,32500,33400,32450,412860,13671357650,00,0.00,N,2,600,
|
|
20220404,32600,32100,32950,32100,431710,14102698050,00,0.00,N,2,400,
|
|
20220328,32200,31900,32450,31850,302295,9705669850,00,0.00,N,2,200,
|
|
20220321,32000,31950,32300,31750,288011,9228101100,00,0.00,N,5,-50,
|
|
20220314,32050,31950,32350,31650,439882,14058073600,00,0.00,N,2,100,
|
|
20220307,31950,32050,32200,31400,235924,7510850350,00,0.00,N,5,-300,
|
|
20220228,32250,32050,32800,31650,343724,11102334500,00,0.00,N,2,250,
|
|
20220221,32000,32050,32450,31750,372033,11930361700,00,0.00,N,5,-350,
|
|
20220214,32350,32100,32600,31800,525003,16978354150,00,0.00,N,2,150,
|
|
20220207,32200,31700,32650,31500,827131,26603456450,00,0.00,N,2,650,
|
|
20220203,31550,31100,31700,31000,269522,8482359550,00,0.00,N,2,600,
|
|
20220124,30950,31100,31300,29750,588165,17930011450,00,0.00,N,5,-150,
|
|
20220117,31100,31050,31300,30450,557359,17164335250,00,0.00,N,5,-50,
|
|
20220110,31150,31600,31800,31100,521837,16376515950,00,0.00,N,5,-400,
|
|
20220103,31550,31550,31800,31150,679532,21350291100,00,0.00,N,2,50,
|
|
20211227,31500,34100,34450,31400,1490107,48807455750,00,0.00,N,5,-2500,
|
|
20211220,34000,34450,34700,33850,754010,25853472650,00,0.00,N,5,-950,
|
|
20211213,34950,34100,34950,33700,602284,20606915400,00,0.00,N,2,900,
|
|
20211206,34050,33400,34250,33000,537165,18158578650,00,0.00,N,2,750,
|
|
20211129,33300,33150,33550,32250,662258,21807855700,00,0.00,N,5,-300,
|
|
20211122,33600,33700,34100,33600,494834,16732149150,00,0.00,N,5,-300,
|
|
20211115,33900,34100,34350,33750,409530,13957503800,00,0.00,N,5,-300,
|
|
20211108,34200,34000,34550,33650,499850,16991408600,00,0.00,N,2,100,
|
|
20211101,34100,34350,34800,33950,577447,19837761000,00,0.00,N,5,-150,
|
|
20211025,34250,35150,35600,34150,742899,25891560450,00,0.00,N,5,-850,
|
|
20211018,35100,34700,35300,34500,581710,20407688150,00,0.00,N,2,400,
|
|
20211012,34700,34750,34850,34050,411127,14127140000,00,0.00,N,5,-50,
|
|
20211005,34750,33750,34750,33750,683069,23456554250,00,0.00,N,2,650,
|
|
20210927,34100,33750,34450,33400,784858,26534494100,00,0.00,N,2,250,
|
|
20210923,33850,33650,34050,33450,237362,8017626200,00,0.00,N,2,50,
|
|
20210913,33800,33800,34350,33750,468497,15965687450,00,0.00,N,5,-100,
|
|
20210906,33900,34450,34500,33550,540891,18363556000,00,0.00,N,5,-450,
|
|
20210830,34350,34600,34650,33900,535776,18415918450,00,0.00,N,3,0,
|
|
20210823,34350,33300,34600,33100,621021,21116675850,00,0.00,N,2,1250,
|
|
20210817,33100,34400,34450,33050,667766,22583559350,00,0.00,N,5,-1150,
|
|
20210809,34250,34600,34900,33900,718144,24640844400,00,0.00,N,5,-500,
|
|
20210802,34750,35150,35200,34400,490078,17029709000,00,0.00,N,5,-250,
|
|
20210726,35000,35050,35400,34550,779537,27263828450,00,0.00,N,3,0,
|
|
20210719,35000,35350,35350,34600,790201,27703240800,00,0.00,N,5,-500,
|
|
20210712,35500,34600,35600,34400,828786,28974374650,00,0.00,N,2,850,
|