189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,50100,51900,52600,45600,2137668,105191560850,00,0.00,N,5,-3900,
|
|
20250131,54000,51200,56500,51100,489208,26223510500,00,0.00,N,5,-3800,
|
|
20250120,57800,54500,61500,52800,1901730,109178067900,00,0.00,N,2,4000,
|
|
20250113,53800,49050,55500,46200,1756863,88717335950,00,0.00,N,2,3800,
|
|
20250106,50000,44800,52600,44450,2905849,141036523950,00,0.00,N,2,6600,
|
|
20241230,43400,38150,44250,36150,1601785,64694615400,00,0.00,N,2,5050,
|
|
20241223,38350,30800,38700,30750,1731056,60939251050,00,0.00,N,2,8100,
|
|
20241216,30250,31350,33450,29950,1289574,41195343950,00,0.00,N,5,-450,
|
|
20241209,30700,28450,31850,27700,1278936,38087949800,00,0.00,N,2,1150,
|
|
20241202,29550,30900,32450,28600,1440258,43762425250,00,0.00,N,5,-750,
|
|
20241125,30300,34750,35500,29650,1469587,47098635150,00,0.00,N,5,-4000,
|
|
20241118,34300,37600,37600,33350,1208897,41976966850,00,0.00,N,5,-3300,
|
|
20241111,37600,40900,41400,35250,1490140,56937039600,00,0.00,N,5,-4000,
|
|
20241104,41600,51000,51200,41250,2959885,130806539650,00,0.00,N,5,-8900,
|
|
20241028,50500,50700,53200,47600,1574646,79845812450,00,0.00,N,5,-100,
|
|
20241021,50600,50500,52600,46400,1384419,69124965400,00,0.00,N,2,500,
|
|
20241014,50100,48250,54500,48000,1904595,98901330200,00,0.00,N,2,1850,
|
|
20241007,48250,46000,50400,45050,1041713,50418155900,00,0.00,N,2,3200,
|
|
20240930,45050,45700,46950,42650,658360,29587022900,00,0.00,N,5,-650,
|
|
20240923,45700,39350,47600,38650,2122160,92973666350,00,0.00,N,2,6350,
|
|
20240919,39350,38900,40600,36100,887490,34074507300,00,0.00,N,5,-300,
|
|
20240909,39650,37600,42300,36900,1857787,74902117850,00,0.00,N,2,1350,
|
|
20240902,38300,51800,51900,38000,2698084,117912934350,00,0.00,N,5,-14600,
|
|
20240826,52900,54600,56000,47350,2618530,133652487400,00,0.00,N,5,-800,
|
|
20240819,53700,53500,55200,50800,1266460,67419919000,00,0.00,N,2,200,
|
|
20240812,53500,43500,55300,42650,2493888,125280369200,00,0.00,N,2,10400,
|
|
20240805,43100,44700,46400,38500,2051656,88268194300,00,0.00,N,5,-3350,
|
|
20240729,46450,51500,57300,45000,2662118,133467025100,00,0.00,N,5,-4850,
|
|
20240722,51300,63600,63700,50500,2138563,120495846900,00,0.00,N,5,-12700,
|
|
20240715,64000,63600,67700,57000,1969681,123397469200,00,0.00,N,2,1000,
|
|
20240708,63000,64200,69700,60900,2215995,144621114000,00,0.00,N,5,-1900,
|
|
20240701,64900,70400,70900,60200,2631632,170600595500,00,0.00,N,5,-5100,
|
|
20240624,70000,73800,75300,67800,1417874,102057735000,00,0.00,N,5,-5200,
|
|
20240617,75200,80000,85300,71800,1808943,140799711500,00,0.00,N,5,-4800,
|
|
20240610,80000,75700,83800,71400,2626344,200510973300,00,0.00,N,2,5400,
|
|
20240603,74600,56400,77700,52900,3927011,256283316400,00,0.00,N,2,19700,
|
|
20240527,54900,51100,56000,50100,1252703,66710583800,00,0.00,N,2,3900,
|
|
20240520,51000,51800,57500,49050,1880604,100125812650,00,0.00,N,2,800,
|
|
20240513,50200,48400,54900,47000,2217600,113533575000,00,0.00,N,2,2250,
|
|
20240507,47950,48600,52100,44850,2007467,97560080900,00,0.00,N,2,1350,
|
|
20240429,46600,49350,50500,44800,1005124,47674279400,00,0.00,N,5,-2250,
|
|
20240422,48850,49900,53500,44850,3883332,188750582350,00,0.00,N,5,-2850,
|
|
20240415,51700,44100,53800,42350,3334706,164485069350,00,0.00,N,2,6500,
|
|
20240408,45200,46150,46300,39650,1094702,46982457150,00,0.00,N,5,-1150,
|
|
20240401,46350,46400,46900,39150,1157852,50695986500,00,0.00,N,2,350,
|
|
20240325,46000,46500,49650,44800,1791276,84539682400,00,0.00,N,5,-150,
|
|
20240318,46150,41200,49400,40100,3682500,164658463300,00,0.00,N,2,5100,
|
|
20240311,41050,39000,44500,38600,2178114,89501881650,00,0.00,N,5,-400,
|
|
20240304,41450,41450,44200,40200,1895889,79026679900,00,0.00,N,2,700,
|
|
20240226,40750,39100,43650,37750,2228045,90550220200,00,0.00,N,2,2100,
|
|
20240219,38650,32650,43300,32250,4764103,182347088800,00,0.00,N,2,5550,
|
|
20240213,33100,34400,37000,32000,3532171,121798287950,00,0.00,N,2,100,
|
|
20240205,33000,28850,33150,28500,2690150,83255744300,00,0.00,N,2,4300,
|
|
20240129,28700,28950,30900,25700,2390633,68663148100,00,0.00,N,5,-450,
|
|
20240122,29150,28450,31350,27600,2614583,76918376000,00,0.00,N,2,1900,
|
|
20240115,27250,25150,27450,23800,1068615,27670547100,00,0.00,N,2,2100,
|
|
20240108,25150,25700,26500,24900,545709,13977294000,00,0.00,N,5,-250,
|
|
20240102,25400,26950,27500,24200,908743,23167086150,00,0.00,N,5,-1550,
|
|
20231226,26950,27350,28150,25700,708485,19216497950,00,0.00,N,5,-350,
|
|
20231218,27300,26600,28250,26500,1007219,27532012500,00,0.00,N,2,1050,
|
|
20231211,26250,24450,27350,23550,1375288,35161770600,00,0.00,N,2,2100,
|
|
20231204,24150,26650,26650,22900,1629988,39357615300,00,0.00,N,5,-2400,
|
|
20231127,26550,26600,28400,25200,1772975,47243979750,00,0.00,N,5,-100,
|
|
20231120,26650,29700,30050,26200,2318323,64970889950,00,0.00,N,5,-3700,
|
|
20231113,30350,32150,33450,28200,3363545,103810657100,00,0.00,N,5,-2650,
|
|
20231106,33000,31500,34350,29250,2604518,83030934400,00,0.00,N,2,2150,
|
|
20231030,30850,29100,32200,26500,1856150,54946596050,00,0.00,N,2,1400,
|
|
20231023,29450,27100,30350,25800,1794650,50997178700,00,0.00,N,2,2350,
|
|
20231016,27100,24500,28850,23850,1914296,51754066600,00,0.00,N,2,1900,
|
|
20231010,25200,22200,25900,20700,1327834,31178901650,00,0.00,N,2,3300,
|
|
20231004,21900,21300,22200,20300,568214,12082154400,00,0.00,N,2,50,
|
|
20230925,21850,21500,22050,20600,390974,8280622250,00,0.00,N,2,350,
|
|
20230918,21500,27450,27500,20400,2048392,47777805500,00,0.00,N,5,-7000,
|
|
20230911,28500,26250,30800,25350,2095188,59802266550,00,0.00,N,2,2250,
|
|
20230904,26250,29350,29500,25650,2038561,55125751287,00,0.00,N,5,-3100,
|
|
20230828,29350,26100,29800,24550,2181956,57989317700,00,0.00,N,2,3100,
|
|
20230821,26250,30300,31100,24550,4313606,118346729650,00,0.00,N,5,-3900,
|
|
20230814,30150,25150,31900,24950,1980225,57441767850,00,0.00,N,2,4450,
|
|
20230807,25700,27050,27400,23750,2452746,62840278950,00,0.00,N,5,-1350,
|
|
20230731,27050,33600,34700,26400,2835394,83675902400,00,0.00,N,5,-6550,
|
|
20230724,33600,25200,35800,23400,5846818,173513965250,00,0.00,N,2,8350,
|
|
20230717,25250,22450,28250,21200,3962007,96286845000,00,0.00,N,2,2750,
|
|
20230710,22500,19950,26100,18620,3070554,67256803420,00,0.00,N,2,2660,
|
|
20230703,19840,21800,24600,19370,2567971,56734822850,00,0.00,N,5,-1410,
|
|
20230626,21250,17780,21850,16150,6917126,135522841260,00,0.00,N,2,3480,
|
|
20230619,17770,15750,21250,15550,5322014,96809735920,00,0.00,N,2,2070,
|
|
20230612,15700,10930,16000,10510,7197846,100357985100,00,0.00,N,2,4990,
|
|
20230605,10710,10500,10870,10210,137453,1443750260,00,0.00,N,2,110,
|
|
20230530,10600,10750,11130,10300,269791,2887537680,00,0.00,N,2,70,
|
|
20230522,10530,10600,10840,9900,359622,3750662590,00,0.00,N,5,-280,
|
|
20230515,10810,9160,10810,9120,395876,4013697600,00,0.00,N,2,1650,
|
|
20230508,9160,9010,9470,9010,81788,747816650,00,0.00,N,2,240,
|
|
20230502,8920,9100,9280,8900,44103,396373900,00,0.00,N,5,-130,
|
|
20230424,9050,9500,9680,8880,118248,1081869240,00,0.00,N,5,-540,
|
|
20230417,9590,9860,9930,9200,169088,1627108150,00,0.00,N,5,-320,
|
|
20230410,9910,10110,10530,9720,340865,3430586640,00,0.00,N,5,-140,
|
|
20230403,10050,9730,10060,9330,294840,2865032180,00,0.00,N,2,300,
|
|
20230327,9750,9510,10410,9150,470425,4632796950,00,0.00,N,2,400,
|
|
20230320,9350,9200,9480,8620,318770,2903800820,00,0.00,N,2,250,
|
|
20230313,9100,8620,9130,7900,350951,2999749540,00,0.00,N,2,460,
|
|
20230306,8640,8950,9190,8490,224890,1984550280,00,0.00,N,5,-250,
|
|
20230227,8890,8910,9000,8370,155041,1367796720,00,0.00,N,5,-190,
|
|
20230220,9080,9260,9580,8690,542523,4983761200,00,0.00,N,5,-180,
|
|
20230213,9260,8390,10300,8170,2005722,18943749930,00,0.00,N,2,920,
|
|
20230206,8340,8330,8590,7940,294405,2437933620,00,0.00,N,2,120,
|
|
20230130,8220,8000,8220,7840,178322,1425945620,00,0.00,N,2,270,
|
|
20230125,7950,7800,8140,7740,167647,1329012830,00,0.00,N,2,290,
|
|
20230116,7660,7600,8370,7500,674913,5380450860,00,0.00,N,2,110,
|
|
20230109,7550,7740,7950,7550,207653,1601997880,00,0.00,N,5,-190,
|
|
20230102,7740,6830,8550,6450,1878860,14902601480,00,0.00,N,2,890,
|
|
20221226,6850,7140,7230,6820,37396,262204130,00,0.00,N,5,-220,
|
|
20221219,7070,7470,7480,7060,52306,377542210,00,0.00,N,5,-410,
|
|
20221212,7480,7500,7630,7240,75554,557800100,00,0.00,N,2,150,
|
|
20221205,7330,7700,7800,7280,65213,489510000,00,0.00,N,5,-470,
|
|
20221128,7800,7810,8000,7510,70215,543397350,00,0.00,N,3,0,
|
|
20221121,7800,8070,8070,7610,60366,468575420,00,0.00,N,5,-230,
|
|
20221114,8030,7790,8400,7670,134370,1072399850,00,0.00,N,2,250,
|
|
20221107,7780,6890,7940,6890,129465,962384220,00,0.00,N,2,920,
|
|
20221031,6860,7080,7110,6790,46079,320101240,00,0.00,N,5,-90,
|
|
20221024,6950,6960,7350,6940,100828,717719060,00,0.00,N,2,60,
|
|
20221017,6890,7110,7150,6810,44249,308587960,00,0.00,N,5,-250,
|
|
20221011,7140,7130,7260,6780,57565,404336720,00,0.00,N,5,-260,
|
|
20221004,7400,6800,7560,6620,75799,539148520,00,0.00,N,2,650,
|
|
20220926,6750,7920,8090,6580,171251,1233283970,00,0.00,N,5,-1290,
|
|
20220919,8040,8210,8350,8040,118991,978220950,00,0.00,N,5,-240,
|
|
20220913,8280,8280,8480,8120,78002,650053890,00,0.00,N,2,60,
|
|
20220905,8220,8110,8560,8000,119690,977535900,00,0.00,N,2,70,
|
|
20220829,8150,8510,8900,8140,312754,2624653370,00,0.00,N,5,-590,
|
|
20220822,8740,8830,8950,8560,100439,875562790,00,0.00,N,5,-250,
|
|
20220816,8990,8930,9130,8810,86636,777707540,00,0.00,N,2,70,
|
|
20220808,8920,9210,9240,8610,209106,1850416620,00,0.00,N,5,-290,
|
|
20220801,9210,9310,9310,9030,135266,1240505380,00,0.00,N,5,-20,
|
|
20220725,9230,9330,9330,8910,229667,2082644250,00,0.00,N,5,-30,
|
|
20220718,9260,9240,9550,9080,257338,2383835100,00,0.00,N,2,200,
|
|
20220711,9060,9140,10450,8700,664206,6246691450,00,0.00,N,5,-80,
|
|
20220704,9140,8810,9190,8540,182916,1629559490,00,0.00,N,2,330,
|
|
20220627,8810,9500,9640,8700,275895,2541774250,00,0.00,N,5,-640,
|
|
20220620,9450,9910,9970,8440,376309,3431758930,00,0.00,N,5,-360,
|
|
20220613,9810,10750,10750,9430,331879,3375017050,00,0.00,N,5,-1240,
|
|
20220607,11050,11850,11850,10950,210650,2376270050,00,0.00,N,5,-750,
|
|
20220530,11800,11900,12200,11700,107281,1273608400,00,0.00,N,3,0,
|
|
20220523,11800,12300,12500,11700,155051,1859799100,00,0.00,N,5,-600,
|
|
20220516,12400,12950,13050,11800,531808,6537411500,00,0.00,N,5,-650,
|
|
20220509,13050,13450,13450,12350,277422,3582551100,00,0.00,N,5,-500,
|
|
20220502,13550,13400,14050,13300,279110,3803105450,00,0.00,N,5,-150,
|
|
20220425,13700,14800,14850,13400,413456,5754756000,00,0.00,N,5,-1450,
|
|
20220418,15150,13950,15300,13700,466584,6819662650,00,0.00,N,2,1200,
|
|
20220411,13950,14000,14800,13800,334102,4734979300,00,0.00,N,5,-200,
|
|
20220404,14150,14450,14800,13600,356030,5038040150,00,0.00,N,5,-300,
|
|
20220328,14450,15300,15350,14300,340520,5036772850,00,0.00,N,5,-850,
|
|
20220321,15300,14200,15650,13500,548017,8049125150,00,0.00,N,2,1150,
|
|
20220314,14150,13650,14350,12700,505325,6763332500,00,0.00,N,2,450,
|
|
20220307,13700,14400,14450,13400,288040,4020923300,00,0.00,N,5,-950,
|
|
20220228,14650,14100,15600,13950,308310,4552357800,00,0.00,N,2,200,
|
|
20220221,14450,15300,15800,14150,608056,9048175800,00,0.00,N,5,-1150,
|
|
20220214,15600,12750,16250,12350,1455189,21326633550,00,0.00,N,2,2500,
|
|
20220207,13100,14300,14350,12950,689617,9338950650,00,0.00,N,5,-1250,
|
|
20220203,14350,15250,15350,14150,221631,3219122000,00,0.00,N,5,-600,
|
|
20220124,14950,15300,16050,14150,664897,10070173500,00,0.00,N,5,-350,
|
|
20220117,15300,16750,17150,15050,589211,9338720800,00,0.00,N,5,-1450,
|
|
20220110,16750,16500,17150,15850,582249,9585248950,00,0.00,N,5,-50,
|
|
20220103,16800,18000,18100,15300,1323719,21885080500,00,0.00,N,5,-1100,
|
|
20211227,17900,15450,18550,15350,1415301,23886442500,00,0.00,N,2,2550,
|
|
20211220,15350,13150,15900,12800,1621826,23721895250,00,0.00,N,2,2050,
|
|
20211213,13300,12500,14000,12200,1036615,13532532650,00,0.00,N,2,1050,
|
|
20211206,12250,12500,13000,12100,661171,8283302300,00,0.00,N,5,-250,
|
|
20211129,12500,11500,12700,11150,993869,12045344950,00,0.00,N,2,500,
|
|
20211122,12000,12150,13350,11900,1737281,22313603050,00,0.00,N,5,-50,
|
|
20211115,12050,11450,12150,11250,577033,6839483800,00,0.00,N,2,850,
|
|
20211108,11200,11050,11350,10350,250721,2704256150,00,0.00,N,2,200,
|
|
20211101,11000,11050,11200,10650,162578,1777399400,00,0.00,N,5,-50,
|
|
20211025,11050,10800,11400,10400,207402,2289348650,00,0.00,N,2,450,
|
|
20211018,10600,10650,10900,10400,257089,2717871350,00,0.00,N,5,-50,
|
|
20211012,10650,10250,10750,9920,498982,5107861440,00,0.00,N,2,200,
|
|
20211005,10450,10850,11000,10000,315094,3267662400,00,0.00,N,5,-650,
|
|
20210927,11100,11500,12350,10950,356710,4174669550,00,0.00,N,5,-400,
|
|
20210923,11500,11750,11950,11400,59831,698686950,00,0.00,N,5,-350,
|
|
20210913,11850,11400,12100,11050,345042,3947469500,00,0.00,N,2,300,
|
|
20210906,11550,12600,12650,11350,468819,5575734400,00,0.00,N,5,-1000,
|
|
20210830,12550,13000,13100,12500,282482,3603362750,00,0.00,N,5,-350,
|
|
20210823,12900,12350,13150,12150,454709,5763511800,00,0.00,N,2,650,
|
|
20210817,12250,12450,12850,11950,458252,5712289150,00,0.00,N,5,-300,
|
|
20210809,12550,13700,14450,12250,1206353,15918399050,00,0.00,N,5,-1100,
|
|
20210802,13650,12950,13700,12800,653165,8708707800,00,0.00,N,2,750,
|
|
20210726,12900,12750,13350,12200,653794,8416882100,00,0.00,N,2,350,
|
|
20210719,12550,12300,12900,11900,445725,5551393500,00,0.00,N,2,150,
|
|
20210712,12400,12900,13400,12200,481878,6155966650,00,0.00,N,5,-600,
|