189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,13190,12910,14290,11490,1144064,14510255080,00,0.00,N,5,-20,
|
|
20250131,13210,13590,13610,13110,179171,2379864390,00,0.00,N,5,-670,
|
|
20250120,13880,12900,15600,12660,5782063,84426437330,00,0.00,N,2,1330,
|
|
20250113,12550,12460,13140,11960,282431,3505268770,00,0.00,N,5,-100,
|
|
20250106,12650,11000,13100,10920,750836,9170708210,00,0.00,N,2,1730,
|
|
20241230,10920,9700,12530,9550,593598,6557238190,00,0.00,N,2,1170,
|
|
20241223,9750,9690,10210,9690,175315,1748576210,00,0.00,N,2,70,
|
|
20241216,9680,9630,10320,9470,331714,3298539270,00,0.00,N,2,350,
|
|
20241209,9330,8660,9720,8350,348826,3162033180,00,0.00,N,2,350,
|
|
20241202,8980,9270,9470,8670,279255,2538085250,00,0.00,N,5,-300,
|
|
20241125,9280,9270,9840,9180,438346,4178391630,00,0.00,N,2,60,
|
|
20241118,9220,10340,10430,9220,417505,4066745310,00,0.00,N,5,-1120,
|
|
20241111,10340,12500,12500,9900,583520,6300140570,00,0.00,N,5,-2210,
|
|
20241104,12550,12680,13500,12320,187940,2414963260,00,0.00,N,5,-90,
|
|
20241028,12640,12800,13120,12310,298127,3812133460,00,0.00,N,5,-280,
|
|
20241021,12920,13900,14110,12890,220748,2947257460,00,0.00,N,5,-1020,
|
|
20241014,13940,14240,15380,13590,549519,7889188490,00,0.00,N,5,-300,
|
|
20241007,14240,14030,15000,13810,224465,3264572000,00,0.00,N,2,230,
|
|
20240930,14010,14530,14530,13600,112903,1590769390,00,0.00,N,5,-520,
|
|
20240923,14530,13000,15030,13000,274822,3859217550,00,0.00,N,2,1420,
|
|
20240919,13110,13250,13720,12640,118066,1540515710,00,0.00,N,5,-250,
|
|
20240909,13360,13010,14500,12700,393447,5337854220,00,0.00,N,5,-30,
|
|
20240902,13390,15820,15820,13100,407513,5805980770,00,0.00,N,5,-2430,
|
|
20240826,15820,17310,17520,15530,380086,6191460990,00,0.00,N,5,-1740,
|
|
20240819,17560,16710,20600,15300,1624800,29245195600,00,0.00,N,2,730,
|
|
20240812,16830,16310,17370,16210,267712,4476937730,00,0.00,N,2,430,
|
|
20240805,16400,17860,18140,14810,688025,11117271290,00,0.00,N,5,-2040,
|
|
20240729,18440,18100,20450,17650,443373,8408970630,00,0.00,N,2,440,
|
|
20240722,18000,20600,20850,17900,562531,10687973730,00,0.00,N,5,-2600,
|
|
20240715,20600,21750,21900,19620,786501,16388121080,00,0.00,N,5,-1150,
|
|
20240708,21750,22450,23650,21550,882720,20012940700,00,0.00,N,5,-800,
|
|
20240701,22550,29150,29900,22350,4119505,107131398700,00,0.00,N,5,-5200,
|
|
20240624,27750,21550,27750,21000,975246,24228906550,00,0.00,N,2,6050,
|
|
20240617,21700,23200,23500,21450,566477,12761438950,00,0.00,N,5,-1550,
|
|
20240610,23250,24600,24950,23000,590392,14082978550,00,0.00,N,5,-1650,
|
|
20240603,24900,24300,25750,23550,432402,10652595300,00,0.00,N,2,550,
|
|
20240527,24350,25600,26450,23800,543861,13668632000,00,0.00,N,5,-1150,
|
|
20240520,25500,26450,26950,25400,753176,19661284450,00,0.00,N,5,-850,
|
|
20240513,26350,28200,29350,26200,902782,24862555850,00,0.00,N,5,-1750,
|
|
20240507,28100,30100,30550,28000,525721,15329073250,00,0.00,N,5,-1500,
|
|
20240429,29600,31700,31750,29600,417921,12647949050,00,0.00,N,5,-1350,
|
|
20240422,30950,31500,31850,29300,877643,26676396500,00,0.00,N,5,-1350,
|
|
20240415,32300,35200,36100,31350,1234318,41559726200,00,0.00,N,5,-3800,
|
|
20240408,36100,35700,37400,34700,1272096,46049271500,00,0.00,N,2,1050,
|
|
20240401,35050,38350,38700,34500,1422980,51421914350,00,0.00,N,5,-2650,
|
|
20240325,37700,36800,38500,34000,1884783,68078571000,00,0.00,N,2,1000,
|
|
20240318,36700,35700,38250,34700,1913008,69893104150,00,0.00,N,2,2100,
|
|
20240311,34600,36600,38900,33900,2348431,84500764450,00,0.00,N,5,-3550,
|
|
20240304,38150,39050,40900,37200,3611863,141740863350,00,0.00,N,2,850,
|
|
20240226,37300,36900,39800,35850,3355230,127069102450,00,0.00,N,3,0,
|
|
20240219,37300,32050,39450,31000,8202201,297279184500,00,0.00,N,2,5050,
|
|
20240213,32250,31000,33650,30900,1407391,45484601400,00,0.00,N,2,1900,
|
|
20240205,30350,28500,30750,28100,709516,21191084200,00,0.00,N,2,1700,
|
|
20240129,28650,27750,30700,27000,1131746,32348456800,00,0.00,N,2,550,
|
|
20240122,28100,30600,31400,28000,1361079,40557861850,00,0.00,N,5,-1600,
|
|
20240115,29700,29300,29900,26150,1002243,27966967300,00,0.00,N,2,300,
|
|
20240108,29400,30900,31700,29200,596177,18167465200,00,0.00,N,5,-1500,
|
|
20240102,30900,29950,31550,29300,811327,24523596200,00,0.00,N,2,650,
|
|
20231226,30250,29850,30950,29100,405438,12213501800,00,0.00,N,2,350,
|
|
20231218,29900,30800,31700,29350,725012,22032843400,00,0.00,N,5,-700,
|
|
20231211,30600,31100,32950,30300,799205,25138029850,00,0.00,N,5,-350,
|
|
20231204,30950,33300,33400,29000,1140621,35017665400,00,0.00,N,5,-2550,
|
|
20231127,33500,32350,36450,31500,1205131,41783413650,00,0.00,N,2,750,
|
|
20231120,32750,34250,36850,32650,1361906,47119730950,00,0.00,N,5,-1900,
|
|
20231113,34650,32700,37300,31900,1876925,64675989700,00,0.00,N,2,1350,
|
|
20231106,33300,31300,34150,30550,1388952,45250629350,00,0.00,N,2,2350,
|
|
20231030,30950,27950,31550,26650,788146,22929187650,00,0.00,N,2,2800,
|
|
20231023,28150,27500,30750,27500,630462,18285010800,00,0.00,N,2,300,
|
|
20231016,27850,31850,32550,27100,1011305,30232921950,00,0.00,N,5,-4650,
|
|
20231010,32500,30900,33650,28650,806881,25117295700,00,0.00,N,2,1550,
|
|
20231004,30950,31100,31950,30000,359273,11125109850,00,0.00,N,5,-800,
|
|
20230925,31750,30300,32150,28500,454110,14003746850,00,0.00,N,2,1650,
|
|
20230918,30100,36300,36450,29100,1519983,48993681750,00,0.00,N,5,-7700,
|
|
20230911,37800,35550,42950,34950,2352153,91132714700,00,0.00,N,2,2100,
|
|
20230904,35700,41400,41700,34000,1680601,62863791150,00,0.00,N,5,-4900,
|
|
20230828,40600,35000,41500,34050,2215594,85474898800,00,0.00,N,2,5650,
|
|
20230821,34950,39900,42000,34400,2520873,96591765850,00,0.00,N,5,-3950,
|
|
20230814,38900,34050,39150,33500,1720987,62823837650,00,0.00,N,2,3700,
|
|
20230807,35200,38700,40550,34200,1711127,62809933650,00,0.00,N,5,-4000,
|
|
20230731,39200,46000,47700,37300,2126362,88721235200,00,0.00,N,5,-7150,
|
|
20230724,46350,43400,48450,40450,3070577,135110497700,00,0.00,N,2,2700,
|
|
20230717,43650,41450,48150,39650,3681919,160053310050,00,0.00,N,2,2300,
|
|
20230710,41350,32200,41850,30700,4067855,149902554050,00,0.00,N,2,9150,
|
|
20230703,32200,30950,34800,30850,2602470,85819913300,00,0.00,N,2,1700,
|
|
20230626,30500,25550,31500,24250,2655929,75469418500,00,0.00,N,2,5150,
|
|
20230619,25350,26800,26950,24550,1260787,32357680300,00,0.00,N,5,-1650,
|
|
20230612,27000,20650,28000,20100,4165282,104385469150,00,0.00,N,2,6650,
|
|
20230605,20350,19600,20950,19410,297035,5996660180,00,0.00,N,2,700,
|
|
20230530,19650,20550,21150,19580,503372,10203904020,00,0.00,N,5,-450,
|
|
20230522,20100,19840,20650,18730,485550,9506066220,00,0.00,N,2,400,
|
|
20230515,19700,18000,19850,16960,537455,9804595290,00,0.00,N,2,1390,
|
|
20230508,18310,19210,19700,18100,255568,4758906200,00,0.00,N,5,-700,
|
|
20230502,19010,19980,20150,18830,228836,4451570100,00,0.00,N,5,-970,
|
|
20230424,19980,21100,21250,19480,480339,9736777950,00,0.00,N,5,-1520,
|
|
20230417,21500,21750,23050,20850,968171,21103450900,00,0.00,N,5,-500,
|
|
20230410,22000,20500,22750,19880,1377373,29795108690,00,0.00,N,2,1450,
|
|
20230403,20550,21250,21700,19760,871513,17837349970,00,0.00,N,5,-400,
|
|
20230327,20950,17830,21550,17210,1405525,27965037920,00,0.00,N,2,3360,
|
|
20230320,17590,16410,17750,15890,442680,7464942360,00,0.00,N,2,1190,
|
|
20230313,16400,15700,16700,14960,393777,6211700950,00,0.00,N,2,680,
|
|
20230306,15720,16110,16950,15700,244007,3969678710,00,0.00,N,5,-280,
|
|
20230227,16000,16460,16670,15910,196538,3189230730,00,0.00,N,5,-780,
|
|
20230220,16780,18100,18100,16510,307839,5360440760,00,0.00,N,5,-850,
|
|
20230213,17630,17440,19500,17040,621427,11050602370,00,0.00,N,2,190,
|
|
20230206,17440,17840,18520,16920,624561,11086307530,00,0.00,N,5,-390,
|
|
20230130,17830,16930,18050,16510,366929,6364825590,00,0.00,N,2,830,
|
|
20230125,17000,16700,17550,16260,238929,4022468400,00,0.00,N,2,650,
|
|
20230116,16350,15200,17300,14900,438523,7033546650,00,0.00,N,2,1150,
|
|
20230109,15200,15450,16300,15150,346695,5431820100,00,0.00,N,3,0,
|
|
20230102,15200,13750,15600,13400,371795,5454204250,00,0.00,N,2,1450,
|
|
20221226,13750,13700,14550,13450,229046,3191418050,00,0.00,N,2,250,
|
|
20221219,13500,13800,14150,13300,168979,2302960950,00,0.00,N,5,-250,
|
|
20221212,13750,14050,14100,13500,145251,2000371200,00,0.00,N,5,-350,
|
|
20221205,14100,14700,15100,13800,149536,2155807300,00,0.00,N,5,-500,
|
|
20221128,14600,14600,15150,14100,172813,2527747750,00,0.00,N,5,-100,
|
|
20221121,14700,15550,15550,14150,333495,4914593850,00,0.00,N,5,-950,
|
|
20221114,15650,14200,16400,14050,742716,11350868400,00,0.00,N,2,1400,
|
|
20221107,14250,13300,14450,13100,410719,5678828600,00,0.00,N,2,1100,
|
|
20221031,13150,13650,14050,12650,325444,4338716150,00,0.00,N,5,-250,
|
|
20221024,13400,13550,14100,13100,497034,6714573200,00,0.00,N,2,300,
|
|
20221017,13100,14050,14800,13000,261272,3594052600,00,0.00,N,5,-1250,
|
|
20221011,14350,14600,15000,13700,142478,2044672850,00,0.00,N,5,-950,
|
|
20221004,15300,14000,15700,13950,268119,4013160700,00,0.00,N,2,1500,
|
|
20220926,13800,14400,14750,13200,522980,7313055850,00,0.00,N,5,-1100,
|
|
20220919,14900,15950,16300,14350,543907,8444657100,00,0.00,N,5,-1000,
|
|
20220913,15900,17950,18050,15900,349562,5872228150,00,0.00,N,5,-1200,
|
|
20220905,17100,17300,17750,16500,361868,6111136100,00,0.00,N,5,-400,
|
|
20220829,17500,18450,18600,17450,313560,5637092150,00,0.00,N,5,-1500,
|
|
20220822,19000,18000,19400,17100,485680,8880859400,00,0.00,N,2,750,
|
|
20220816,18250,18950,19150,17950,382707,7048744600,00,0.00,N,5,-450,
|
|
20220808,18700,20350,20350,17600,667839,12335512300,00,0.00,N,5,-1650,
|
|
20220801,20350,19900,20500,19700,368361,7399827400,00,0.00,N,2,450,
|
|
20220725,19900,19800,20650,19550,345393,6948941300,00,0.00,N,2,100,
|
|
20220718,19800,18200,20450,18100,590920,11457835550,00,0.00,N,2,1950,
|
|
20220711,17850,19200,19350,16800,997073,17727959900,00,0.00,N,5,-1350,
|
|
20220704,19200,19550,19950,18400,739052,14123103150,00,0.00,N,5,-550,
|
|
20220627,19750,21750,22450,19550,344191,7107915750,00,0.00,N,5,-1800,
|
|
20220620,21550,23600,23750,20600,563593,12180196400,00,0.00,N,5,-2050,
|
|
20220613,23600,25900,25950,21800,478619,11347797300,00,0.00,N,5,-2950,
|
|
20220607,26550,27500,27500,25800,190781,5058462850,00,0.00,N,5,-1000,
|
|
20220530,27550,27200,28350,26700,365572,10128349500,00,0.00,N,2,800,
|
|
20220523,26750,27200,27300,25950,324081,8680714750,00,0.00,N,5,-150,
|
|
20220516,26900,25500,27300,24650,583060,15332735250,00,0.00,N,2,1950,
|
|
20220509,24950,25700,25950,23900,376118,9385389200,00,0.00,N,5,-1050,
|
|
20220502,26000,26200,27000,25450,324227,8514860900,00,0.00,N,5,-550,
|
|
20220425,26550,26600,27000,25350,364200,9625193050,00,0.00,N,5,-850,
|
|
20220418,27400,25950,27950,25800,726223,19596682150,00,0.00,N,2,1150,
|
|
20220411,26250,25100,26500,24300,385469,9867217850,00,0.00,N,2,1150,
|
|
20220404,25100,25900,26600,24300,476308,12141082200,00,0.00,N,5,-800,
|
|
20220328,25900,26800,27200,25350,771812,20335048800,00,0.00,N,5,-900,
|
|
20220321,26800,24600,27350,24350,891589,23061480450,00,0.00,N,2,2450,
|
|
20220314,24350,23400,24450,21650,822174,18825334600,00,0.00,N,2,700,
|
|
20220307,23650,24750,25250,23500,333993,8138707850,00,0.00,N,5,-1700,
|
|
20220228,25350,25800,26000,23750,776153,19395720300,00,0.00,N,5,-650,
|
|
20220221,26000,27100,27450,25650,653742,17406615150,00,0.00,N,5,-1400,
|
|
20220214,27400,25900,27700,25100,859734,22515970550,00,0.00,N,2,900,
|
|
20220207,26500,29250,29250,26100,1171978,31800843307,00,0.00,N,5,-2650,
|
|
20220203,29150,29500,29650,28350,279296,8098860700,00,0.00,N,2,500,
|
|
20220124,28650,28000,29600,26850,1073349,30550328100,00,0.00,N,2,550,
|
|
20220117,28100,30400,31600,28000,1350076,40390871700,00,0.00,N,5,-2550,
|
|
20220110,30650,29600,31350,28300,1176646,35090365900,00,0.00,N,2,850,
|
|
20220103,29800,32800,33300,29000,1664273,51164602500,00,0.00,N,5,-2650,
|
|
20211227,32450,27700,33000,27650,3160938,96033627200,00,0.00,N,2,4450,
|
|
20211220,28000,24000,28400,23500,1624807,43159333650,00,0.00,N,2,3900,
|
|
20211213,24100,24150,25550,23950,493967,12165426350,00,0.00,N,2,150,
|
|
20211206,23950,24800,25600,23600,330022,8113650050,00,0.00,N,5,-1250,
|
|
20211129,25200,22200,25500,22200,741252,17819893600,00,0.00,N,2,1700,
|
|
20211122,23500,27500,28500,23250,1239271,32671312750,00,0.00,N,5,-3350,
|
|
20211115,26850,26400,27250,25400,991119,26304366450,00,0.00,N,2,950,
|
|
20211108,25900,26000,26600,24700,853319,22107521700,00,0.00,N,2,450,
|
|
20211101,25450,25500,25500,24100,361055,8970612950,00,0.00,N,2,300,
|
|
20211025,25150,24350,25900,23900,435799,10963304850,00,0.00,N,2,850,
|
|
20211018,24300,24000,24700,23250,409585,9872110150,00,0.00,N,2,400,
|
|
20211012,23900,21500,24750,20950,589667,13727180200,00,0.00,N,2,2450,
|
|
20211005,21450,20000,22100,19550,425488,8815799950,00,0.00,N,2,850,
|
|
20210927,20600,22600,23850,20600,510744,11179693850,00,0.00,N,5,-2000,
|
|
20210923,22600,23100,23450,22500,118939,2726094300,00,0.00,N,5,-700,
|
|
20210913,23300,24450,24950,22500,392989,9279758100,00,0.00,N,5,-1250,
|
|
20210906,24550,25300,26000,24000,454798,11286813650,00,0.00,N,5,-500,
|
|
20210830,25050,25000,25700,24300,467870,11757645150,00,0.00,N,2,300,
|
|
20210823,24750,23300,25650,23100,524865,12970586450,00,0.00,N,2,1550,
|
|
20210817,23200,24350,25650,23050,617277,15098171800,00,0.00,N,5,-1150,
|
|
20210809,24350,26900,28200,24100,879469,22978465150,00,0.00,N,5,-2450,
|
|
20210802,26800,26800,27750,26150,712582,19087283350,00,0.00,N,2,50,
|
|
20210726,26750,26700,27250,24750,1186633,31132753800,00,0.00,N,5,-200,
|
|
20210719,26950,21850,27500,21600,2941384,74648536200,00,0.00,N,2,4750,
|
|
20210712,22200,21500,22900,21350,314202,6983530550,00,0.00,N,2,900,
|