189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,37850,40250,40600,36650,2423661,92437373850,00,0.00,N,5,-3100,
|
|
20250131,40950,40400,41000,40150,281019,11425757400,00,0.00,N,2,1150,
|
|
20250120,39800,40300,40450,39250,868565,34571781550,00,0.00,N,5,-500,
|
|
20250113,40300,40000,41100,39500,1056076,42437448900,00,0.00,N,2,250,
|
|
20250106,40050,39650,40550,39000,1062840,42312060450,00,0.00,N,2,500,
|
|
20241230,39550,37900,39850,37850,600791,23397906450,00,0.00,N,2,1650,
|
|
20241223,37900,38050,39800,37600,715909,27781026050,00,0.00,N,2,100,
|
|
20241216,37800,39950,40300,37400,1491910,58131604750,00,0.00,N,5,-2150,
|
|
20241209,39950,38050,40050,37050,1528215,59209213600,00,0.00,N,2,1550,
|
|
20241202,38400,38150,39400,37200,1739705,66630530700,00,0.00,N,2,750,
|
|
20241125,37650,38800,39150,37500,1347926,51726889000,00,0.00,N,5,-800,
|
|
20241118,38450,35550,39350,35350,1840664,70429710598,00,0.00,N,2,2550,
|
|
20241111,35900,37000,37850,35700,1839572,67677728300,00,0.00,N,5,-1500,
|
|
20241104,37400,35200,40050,35100,3502184,134384467550,00,0.00,N,2,2200,
|
|
20241028,35200,35300,36500,34500,2777957,97958791450,00,0.00,N,5,-350,
|
|
20241021,35550,37650,37900,35400,1124878,41143966925,00,0.00,N,5,-1850,
|
|
20241014,37400,38600,39000,37150,1151178,43821850996,00,0.00,N,5,-1200,
|
|
20241007,38600,38600,39300,37500,1432561,55196702500,00,0.00,N,2,50,
|
|
20240930,38550,43000,43100,38150,1026723,40534737650,00,0.00,N,5,-3800,
|
|
20240923,42350,41900,43850,40450,1152499,48540397950,00,0.00,N,2,800,
|
|
20240919,41550,41900,42150,40800,511623,21220216850,00,0.00,N,2,350,
|
|
20240909,41200,39200,41200,38950,1171482,46826779500,00,0.00,N,2,1200,
|
|
20240902,40000,43250,43450,39700,940703,38586273250,00,0.00,N,5,-3400,
|
|
20240826,43400,42400,44350,42150,1237533,53800690400,00,0.00,N,2,1000,
|
|
20240819,42400,42950,44100,41600,1187775,50727352700,00,0.00,N,5,-450,
|
|
20240812,42850,43800,44850,41650,1175625,50331059476,00,0.00,N,5,-1050,
|
|
20240805,43900,42250,44200,37850,3089248,126182818010,00,0.00,N,2,1100,
|
|
20240729,42800,42700,44900,42350,2515051,109896584850,00,0.00,N,2,450,
|
|
20240722,42350,40800,44000,40350,2035992,86381104650,00,0.00,N,2,1300,
|
|
20240715,41050,42650,42950,40650,1517856,63155631300,00,0.00,N,5,-1250,
|
|
20240708,42300,43400,43900,41750,1388424,59371393900,00,0.00,N,5,-1200,
|
|
20240701,43500,45350,45750,42650,1567947,68855233050,00,0.00,N,5,-1700,
|
|
20240624,45200,45800,45900,44250,1752343,78514417278,00,0.00,N,5,-900,
|
|
20240617,46100,45700,47950,45350,2010095,93672988800,00,0.00,N,2,400,
|
|
20240610,45700,44600,46350,44350,2064806,93116841650,00,0.00,N,2,1100,
|
|
20240603,44600,43700,45250,43500,1439068,63662541050,00,0.00,N,2,750,
|
|
20240527,43850,44700,45050,43000,1887932,83297855850,00,0.00,N,5,-700,
|
|
20240520,44550,44400,45300,43850,2647311,117990966628,00,0.00,N,2,350,
|
|
20240513,44200,42900,45500,42400,4230625,186808521050,00,0.00,N,2,1200,
|
|
20240507,43000,47200,48400,42150,9036552,396687722650,00,0.00,N,5,-9700,
|
|
20240429,52700,57200,61300,52500,1895467,107004597700,00,0.00,N,5,-4000,
|
|
20240422,56700,59400,59700,55500,1257731,71616490000,00,0.00,N,5,-2100,
|
|
20240415,58800,59700,63300,58100,1688132,102589371631,00,0.00,N,5,-1000,
|
|
20240408,59800,53800,61500,53400,1225339,71290396500,00,0.00,N,2,4900,
|
|
20240401,54900,55400,55900,50700,987952,52638410100,00,0.00,N,2,700,
|
|
20240325,54200,54400,56800,53500,921849,50835065700,00,0.00,N,5,-300,
|
|
20240318,54500,53200,55600,49900,1222035,63666379080,00,0.00,N,2,2100,
|
|
20240311,52400,52600,53800,49950,1292613,67534139600,00,0.00,N,5,-1000,
|
|
20240304,53400,53800,55500,52700,1192187,64311157974,00,0.00,N,5,-800,
|
|
20240226,54200,58400,58400,49900,1481007,80125483100,00,0.00,N,5,-4500,
|
|
20240219,58700,55500,59600,54600,1082146,61744702300,00,0.00,N,2,3200,
|
|
20240213,55500,51900,55800,51000,1515852,81630416230,00,0.00,N,2,3900,
|
|
20240205,51600,52600,52600,47950,1746138,87889891850,00,0.00,N,2,800,
|
|
20240129,50800,49200,52700,49100,2122457,107991114256,00,0.00,N,2,1700,
|
|
20240122,49100,48000,50000,46050,1215360,58690031052,00,0.00,N,2,1300,
|
|
20240115,47800,44250,48700,43600,1974658,90969144100,00,0.00,N,2,3750,
|
|
20240108,44050,44000,45250,43250,874554,38637309650,00,0.00,N,2,350,
|
|
20240102,43700,44800,46050,43350,640620,28619178700,00,0.00,N,5,-1700,
|
|
20231226,45400,45050,46200,42950,667398,29684542150,00,0.00,N,2,750,
|
|
20231218,44650,46100,47250,43650,1679087,75704927267,00,0.00,N,2,150,
|
|
20231211,44500,46200,47600,43000,2114734,97211332069,00,0.00,N,5,-1900,
|
|
20231204,46400,45300,48400,43050,2289501,105860496080,00,0.00,N,2,1500,
|
|
20231127,44900,45000,46700,43700,1223097,55483402300,00,0.00,N,2,100,
|
|
20231120,44800,44550,45250,43050,969118,43024974150,00,0.00,N,5,-50,
|
|
20231113,44850,43600,46650,42900,1538820,69238667572,00,0.00,N,2,1850,
|
|
20231106,43000,42050,45000,41750,1443903,62617718812,00,0.00,N,2,1000,
|
|
20231030,42000,36950,42600,36650,2854241,114251884450,00,0.00,N,2,4800,
|
|
20231023,37200,37500,38700,36950,1032676,38683790709,00,0.00,N,2,50,
|
|
20231016,37150,37100,38350,35950,1143903,42435870580,00,0.00,N,2,50,
|
|
20231010,37100,38950,38950,36800,819097,30674970600,00,0.00,N,5,-750,
|
|
20231004,37850,38700,39500,36200,826145,30745163665,00,0.00,N,5,-1750,
|
|
20230925,39600,40500,40500,39150,570961,22640241680,00,0.00,N,5,-650,
|
|
20230918,40250,40150,40750,38900,778470,30992708239,00,0.00,N,2,100,
|
|
20230911,40150,38800,40450,38050,1253913,49108801775,00,0.00,N,2,1350,
|
|
20230904,38800,39450,39800,38000,689487,26718329600,00,0.00,N,5,-1050,
|
|
20230828,39850,38450,41400,37800,1071648,42222201300,00,0.00,N,2,1900,
|
|
20230821,37950,40050,40500,37300,718328,27716679200,00,0.00,N,5,-1700,
|
|
20230814,39650,39400,40100,37800,892943,34773920350,00,0.00,N,2,400,
|
|
20230807,39250,38100,39900,37550,1116365,43627847000,00,0.00,N,2,850,
|
|
20230731,38400,38000,42250,37850,2439727,97560510350,00,0.00,N,2,1300,
|
|
20230724,37100,37150,37400,35350,1383706,50428302200,00,0.00,N,2,150,
|
|
20230717,36950,36800,37300,35900,787879,28870573050,00,0.00,N,5,-50,
|
|
20230710,37000,36400,37800,35550,1053273,38518652150,00,0.00,N,2,350,
|
|
20230703,36650,35200,37500,34750,1802215,65270775076,00,0.00,N,2,2250,
|
|
20230626,34400,33450,34750,33300,977769,33193308300,00,0.00,N,2,900,
|
|
20230619,33500,34650,34700,33450,933602,31699985800,00,0.00,N,5,-1150,
|
|
20230612,34650,36000,36300,34500,919246,32307303650,00,0.00,N,5,-1100,
|
|
20230605,35750,35500,36200,35250,830361,29666457723,00,0.00,N,2,500,
|
|
20230530,35250,36000,36000,34500,1321533,46118920150,00,0.00,N,5,-400,
|
|
20230522,35650,37000,37200,35450,1047804,38162500225,00,0.00,N,5,-1200,
|
|
20230515,36850,35600,37400,34950,1966384,71289510550,00,0.00,N,2,1950,
|
|
20230508,34900,34200,36350,34200,1491576,53120647000,00,0.00,N,2,450,
|
|
20230502,34450,34250,34950,34000,530008,18266262900,00,0.00,N,5,-50,
|
|
20230424,34500,34950,35450,33850,1008631,34840555150,00,0.00,N,5,-850,
|
|
20230417,35350,35850,36550,35000,1651137,59051629850,00,0.00,N,5,-350,
|
|
20230410,35700,33050,36250,32350,2352029,81370902779,00,0.00,N,2,2700,
|
|
20230403,33000,34500,34650,32900,1501765,50356584450,00,0.00,N,5,-1800,
|
|
20230327,34800,32750,34800,32750,1641001,55601703800,00,0.00,N,2,2150,
|
|
20230320,32650,34100,34350,32350,1731277,57262940400,00,0.00,N,5,-1350,
|
|
20230313,34000,35700,36350,33350,2520912,86609748800,00,0.00,N,5,-2700,
|
|
20230306,36700,38600,38600,35400,1616241,59579566700,00,0.00,N,5,-1450,
|
|
20230227,38150,37200,39500,37000,1149732,43591840050,00,0.00,N,2,400,
|
|
20230220,37750,37500,39050,37100,1451472,55546462300,00,0.00,N,2,150,
|
|
20230213,37600,36900,37950,36800,1051214,39271555650,00,0.00,N,2,200,
|
|
20230206,37400,36250,37700,35350,1856119,67661383736,00,0.00,N,2,750,
|
|
20230130,36650,33500,37000,32300,2710918,94367041300,00,0.00,N,2,2950,
|
|
20230125,33700,33050,34100,32750,626414,20931162250,00,0.00,N,2,700,
|
|
20230116,33000,33300,33550,32250,924037,30438936150,00,0.00,N,5,-200,
|
|
20230109,33200,31600,33450,31200,1212799,39110785600,00,0.00,N,2,1800,
|
|
20230102,31400,31650,32250,30100,1077074,33387707100,00,0.00,N,2,250,
|
|
20221226,31150,33100,34000,31050,1015711,33269936600,00,0.00,N,5,-2100,
|
|
20221219,33250,33300,33750,32900,827399,27536242250,00,0.00,N,5,-300,
|
|
20221212,33550,33500,34100,32750,1204395,40259235960,00,0.00,N,2,250,
|
|
20221205,33300,33750,33850,32450,1213166,40063858950,00,0.00,N,5,-500,
|
|
20221128,33800,34000,34800,33600,1414521,48245013950,00,0.00,N,5,-250,
|
|
20221121,34050,33650,34500,32950,1140388,38597687300,00,0.00,N,2,450,
|
|
20221114,33600,33700,34550,33050,1283242,43567631000,00,0.00,N,2,150,
|
|
20221107,33450,33950,35000,32900,2038902,68704769150,00,0.00,N,5,-50,
|
|
20221031,33500,36550,36850,32250,2728716,92306720080,00,0.00,N,5,-2850,
|
|
20221024,36350,36450,36850,33900,1241025,43699430400,00,0.00,N,2,650,
|
|
20221017,35700,33750,37250,33450,1296169,46301694600,00,0.00,N,2,1400,
|
|
20221011,34300,35100,35650,33500,1080043,37110015450,00,0.00,N,5,-1450,
|
|
20221004,35750,35350,36600,34300,1237974,43923520050,00,0.00,N,2,500,
|
|
20220926,35250,37000,37050,34650,1534403,54826234350,00,0.00,N,5,-2100,
|
|
20220919,37350,40100,40700,37250,1354169,52313884700,00,0.00,N,5,-2500,
|
|
20220913,39850,41550,41600,39400,1570008,63236490200,00,0.00,N,5,-1200,
|
|
20220905,41050,39250,42150,39050,2087001,84269786200,00,0.00,N,2,2400,
|
|
20220829,38650,36200,39400,35850,1546138,58795924400,00,0.00,N,2,1550,
|
|
20220822,37100,38600,39100,36000,1629397,60484258300,00,0.00,N,5,-2000,
|
|
20220816,39100,39550,40250,38100,1192768,46640128490,00,0.00,N,5,-300,
|
|
20220808,39400,38200,40000,37800,1491096,58291864700,00,0.00,N,2,1200,
|
|
20220801,38200,34700,39250,34450,2505746,94306142800,00,0.00,N,2,3400,
|
|
20220725,34800,32550,34950,32550,1084712,36881015150,00,0.00,N,2,2100,
|
|
20220718,32700,31550,33550,31400,1143836,37407462750,00,0.00,N,2,1050,
|
|
20220711,31650,32800,32900,30100,1786168,55628063250,00,0.00,N,5,-1100,
|
|
20220704,32750,33050,33800,32450,1497005,49544796775,00,0.00,N,5,-700,
|
|
20220627,33450,33500,35100,32950,1566941,53103522850,00,0.00,N,2,200,
|
|
20220620,33250,33500,34600,32000,1603043,53395653650,00,0.00,N,5,-100,
|
|
20220613,33350,36050,36350,32600,1777655,60866901950,00,0.00,N,5,-3400,
|
|
20220607,36750,36850,37500,36000,1533685,56185012800,00,0.00,N,5,-350,
|
|
20220530,37100,35000,37750,34700,3741117,135718684250,00,0.00,N,2,2250,
|
|
20220523,34850,35800,35800,33900,1836122,63633570300,00,0.00,N,5,-600,
|
|
20220516,35450,36050,36600,34950,2323220,83222264050,00,0.00,N,5,-300,
|
|
20220509,35750,34150,36400,31650,4699607,162772040000,00,0.00,N,2,1400,
|
|
20220502,34350,34800,35850,34000,1688253,59320128500,00,0.00,N,5,-500,
|
|
20220425,34850,34800,36100,34300,1832934,64200575750,00,0.00,N,5,-400,
|
|
20220418,35250,34400,36000,34100,2804754,98309221650,00,0.00,N,2,850,
|
|
20220411,34400,33550,34800,33400,1595662,54503663650,00,0.00,N,2,700,
|
|
20220404,33700,34750,35050,33550,1478217,50627026225,00,0.00,N,5,-950,
|
|
20220328,34650,33750,35050,33300,1785275,60949898398,00,0.00,N,2,550,
|
|
20220321,34100,33950,35000,33800,1203125,41330189950,00,0.00,N,2,300,
|
|
20220314,33800,33450,34700,32400,1678585,56524344450,00,0.00,N,2,50,
|
|
20220307,33750,34000,34000,32500,1045120,34876300150,00,0.00,N,5,-700,
|
|
20220228,34450,34950,35250,33600,1655589,57000172200,00,0.00,N,5,-50,
|
|
20220221,34500,34100,35450,33800,1366118,47355339950,00,0.00,N,5,-400,
|
|
20220214,34900,36500,37000,33800,1823217,65239872813,00,0.00,N,5,-1350,
|
|
20220207,36250,33950,36400,33050,1470938,51849636808,00,0.00,N,2,2050,
|
|
20220203,34200,33700,35100,33700,422963,14519722200,00,0.00,N,2,550,
|
|
20220124,33650,35750,36450,32300,1587059,54157709862,00,0.00,N,5,-1950,
|
|
20220117,35600,39050,39600,35100,1738212,62917023750,00,0.00,N,5,-4050,
|
|
20220110,39650,40000,40450,39000,821829,32632005400,00,0.00,N,5,-550,
|
|
20220103,40200,39700,40950,39500,828698,33241067850,00,0.00,N,2,500,
|
|
20211227,39700,41050,42250,39600,546016,22219258250,00,0.00,N,5,-1100,
|
|
20211220,40800,40100,41050,39200,667882,26641175300,00,0.00,N,2,750,
|
|
20211213,40050,41150,41900,38900,938900,37708342172,00,0.00,N,5,-1050,
|
|
20211206,41100,40800,42750,39600,1084561,45091859400,00,0.00,N,2,950,
|
|
20211129,40150,38850,41000,38000,1500906,58646835050,00,0.00,N,2,1100,
|
|
20211122,39050,40350,41550,38900,773430,31385522676,00,0.00,N,5,-2050,
|
|
20211115,41100,41300,42900,40750,1000609,41749216850,00,0.00,N,5,-650,
|
|
20211108,41750,41950,43250,40700,1073523,45064714100,00,0.00,N,5,-150,
|
|
20211101,41900,41350,44200,40700,1304530,55492583450,00,0.00,N,2,550,
|
|
20211025,41350,42050,43850,40900,1055270,44806009400,00,0.00,N,5,-1700,
|
|
20211018,43050,44100,45300,42900,833567,36788965050,00,0.00,N,5,-950,
|
|
20211012,44000,43400,45700,42100,1100523,48641971350,00,0.00,N,2,1250,
|
|
20211005,42750,40050,43500,40050,1053241,44106773400,00,0.00,N,2,1250,
|
|
20210927,41500,44600,45650,41400,1287078,56160681450,00,0.00,N,5,-3400,
|
|
20210923,44900,44150,45650,44150,508009,22766972401,00,0.00,N,5,-150,
|
|
20210913,45050,44850,45600,43700,1194192,53662716063,00,0.00,N,2,100,
|
|
20210906,44950,46150,46700,43800,898389,40670592500,00,0.00,N,5,-1200,
|
|
20210830,46150,45850,47750,45300,1260243,58689392350,00,0.00,N,2,750,
|
|
20210823,45400,45700,46950,45000,1119492,51263901505,00,0.00,N,2,200,
|
|
20210817,45200,47700,48300,44850,1087980,50508321350,00,0.00,N,5,-2300,
|
|
20210809,47500,49050,50100,47100,1323187,64165655300,00,0.00,N,5,-2300,
|
|
20210802,49800,49000,50200,48150,1032449,50882869050,00,0.00,N,2,1450,
|
|
20210726,48350,49800,49950,48300,990764,48476925700,00,0.00,N,5,-1400,
|
|
20210719,49750,50100,52400,48300,1230448,61065869450,00,0.00,N,5,-1050,
|
|
20210712,50800,50000,51800,49950,738839,37632261250,00,0.00,N,2,1000,
|