189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,43850,48750,48800,43700,443194,20233087950,00,0.00,N,5,-5550,
|
|
20250131,49400,51500,51800,49050,78849,3914036100,00,0.00,N,5,-2000,
|
|
20250120,51400,47450,52600,46950,442946,22288460900,00,0.00,N,2,4550,
|
|
20250113,46850,45550,48350,45550,229354,10850597850,00,0.00,N,2,700,
|
|
20250106,46150,44750,48900,44750,266231,12551388050,00,0.00,N,2,1050,
|
|
20241230,45100,40500,46200,40300,233904,10371548550,00,0.00,N,2,4250,
|
|
20241223,40850,43150,44650,40750,209661,9001811500,00,0.00,N,5,-1700,
|
|
20241216,42550,46200,46700,42350,263123,11739290950,00,0.00,N,5,-3650,
|
|
20241209,46200,41200,46750,37700,676066,29063217200,00,0.00,N,2,3250,
|
|
20241202,42950,44350,45750,40950,231703,10083169000,00,0.00,N,5,-1400,
|
|
20241125,44350,45600,47400,43800,172376,7933786100,00,0.00,N,5,-1250,
|
|
20241118,45600,45900,48400,42850,193426,8747064000,00,0.00,N,2,100,
|
|
20241111,45500,50200,50800,41250,400901,18485839750,00,0.00,N,5,-4450,
|
|
20241104,49950,42050,50700,41900,344833,16327233800,00,0.00,N,2,7750,
|
|
20241028,42200,42600,48800,41600,511778,22595407250,00,0.00,N,5,-500,
|
|
20241021,42700,47100,49300,42700,312806,14399712450,00,0.00,N,5,-4700,
|
|
20241014,47400,51000,51900,46750,288102,14116998950,00,0.00,N,5,-3100,
|
|
20241007,50500,51600,53400,49000,188574,9688180200,00,0.00,N,5,-900,
|
|
20240930,51400,52800,53800,49600,172616,8911801900,00,0.00,N,5,-1900,
|
|
20240923,53300,56100,58800,48550,1084518,58351456650,00,0.00,N,5,-3700,
|
|
20240919,57000,55100,58500,54200,372349,21067661100,00,0.00,N,2,2900,
|
|
20240909,54100,47000,54500,46450,664361,34458187100,00,0.00,N,2,5900,
|
|
20240902,48200,47950,51600,44700,939192,45652431550,00,0.00,N,5,-250,
|
|
20240826,48450,40900,48500,39400,822165,36625118000,00,0.00,N,2,8250,
|
|
20240819,40200,40400,43400,39250,313894,12873815850,00,0.00,N,5,-600,
|
|
20240812,40800,39000,43200,39000,269035,11088521150,00,0.00,N,2,1500,
|
|
20240805,39300,38250,42050,31100,647982,24216594250,00,0.00,N,5,-1250,
|
|
20240729,40550,44150,45300,40500,380785,16374088550,00,0.00,N,5,-3500,
|
|
20240722,44050,47600,47800,43400,451781,20504770400,00,0.00,N,5,-3600,
|
|
20240715,47650,50000,51200,46400,513637,24929188100,00,0.00,N,5,-2050,
|
|
20240708,49700,49600,53000,45900,1418816,69580311150,00,0.00,N,5,-400,
|
|
20240701,50100,51500,54200,49200,753645,38518464500,00,0.00,N,5,-1000,
|
|
20240624,51100,68000,69000,50800,1946137,114982461300,00,0.00,N,5,-14400,
|
|
20240617,65500,68800,71200,59300,1623576,103854814400,00,0.00,N,5,-4200,
|
|
20240610,69700,65000,75500,62100,2852234,197239824200,00,0.00,N,2,3400,
|
|
20240603,66300,63300,67000,57700,1797488,113032208400,00,0.00,N,2,3100,
|
|
20240527,63200,56600,65700,56000,1933795,117393449400,00,0.00,N,2,5600,
|
|
20240520,57600,57500,61500,54700,1492393,87221894400,00,0.00,N,2,500,
|
|
20240513,57100,70200,71200,56500,2622725,165932135700,00,0.00,N,5,-13700,
|
|
20240507,70800,57100,73600,55800,6866456,445781996800,00,0.00,N,2,13700,
|
|
20240429,57100,60700,64800,53600,8566534,506840352600,00,0.00,N,2,800,
|
|
20240422,56300,39500,56300,39450,5046375,253872377700,00,0.00,N,2,16700,
|
|
20240415,39600,38450,44750,37200,1766584,72979556050,00,0.00,N,2,1000,
|
|
20240408,38600,40350,40500,36500,605017,23076049900,00,0.00,N,5,-1700,
|
|
20240401,40300,41000,42400,38350,1011793,40672217300,00,0.00,N,5,-850,
|
|
20240325,41150,38450,44400,38300,3278218,134470579600,00,0.00,N,2,3300,
|
|
20240318,37850,42700,49450,37650,4456795,186312915300,00,0.00,N,5,-5550,
|
|
20240311,43400,28750,47750,27800,11175300,452479721350,00,0.00,N,2,14600,
|
|
20240304,28800,25950,29000,25200,1189261,32386706200,00,0.00,N,2,3400,
|
|
20240226,25400,25950,29800,23900,1714008,46088136450,00,0.00,N,2,900,
|
|
20240219,24500,24750,25650,23250,414794,10083994800,00,0.00,N,5,-250,
|
|
20240213,24750,23650,25900,23500,311205,7677464300,00,0.00,N,2,1200,
|
|
20240205,23550,25300,25450,22650,371363,8738093600,00,0.00,N,5,-1500,
|
|
20240129,25050,30400,30400,24650,894816,24639001850,00,0.00,N,5,-4250,
|
|
20240122,29300,28400,29750,26250,1209268,34270102300,00,0.00,N,2,1400,
|
|
20240115,27900,27500,30000,24100,1438075,39721025700,00,0.00,N,2,150,
|
|
20240108,27750,30800,32900,27550,1413051,43275488400,00,0.00,N,5,-2650,
|
|
20240102,30400,29300,31500,29050,623800,18944290750,00,0.00,N,2,1050,
|
|
20231226,29350,29000,30350,28500,320830,9473707400,00,0.00,N,2,350,
|
|
20231218,29000,30500,31750,28900,820317,24682268650,00,0.00,N,5,-1250,
|
|
20231211,30250,27050,31750,26900,1417351,41752788900,00,0.00,N,2,3250,
|
|
20231204,27000,27300,27900,25250,664392,17743065650,00,0.00,N,5,-250,
|
|
20231127,27250,25450,28000,23650,1114470,29209650050,00,0.00,N,2,2200,
|
|
20231120,25050,24450,26550,24300,741366,19106821650,00,0.00,N,2,800,
|
|
20231113,24250,21400,25700,20200,871870,20800552550,00,0.00,N,2,3000,
|
|
20231106,21250,20500,23100,20200,493234,10707042850,00,0.00,N,2,1050,
|
|
20231030,20200,18330,20300,18090,210718,4052011240,00,0.00,N,2,1630,
|
|
20231023,18570,18060,19890,17750,275787,5189141150,00,0.00,N,2,270,
|
|
20231016,18300,20000,20050,17730,271136,5153259570,00,0.00,N,5,-1900,
|
|
20231010,20200,20400,21050,19530,253825,5129177170,00,0.00,N,5,-350,
|
|
20231004,20550,21400,21400,19210,244657,4962825890,00,0.00,N,5,-900,
|
|
20230925,21450,21750,22300,20800,124930,2685671200,00,0.00,N,5,-650,
|
|
20230918,22100,24800,24900,21650,642602,14947889800,00,0.00,N,5,-2650,
|
|
20230911,24750,23150,26650,22350,2106413,52282609800,00,0.00,N,2,1300,
|
|
20230904,23450,24450,25750,23300,992357,24317115450,00,0.00,N,2,100,
|
|
20230828,23350,21300,23900,21100,435076,9922001250,00,0.00,N,2,2150,
|
|
20230821,21200,22000,22800,21050,233091,5103638350,00,0.00,N,5,-1000,
|
|
20230814,22200,23200,23800,21700,292457,6597959600,00,0.00,N,5,-1750,
|
|
20230807,23950,24350,24600,23300,285776,6861217600,00,0.00,N,5,-600,
|
|
20230731,24550,25700,26600,24000,492346,12506332350,00,0.00,N,5,-1100,
|
|
20230724,25650,27650,27650,23500,855678,21613904150,00,0.00,N,5,-2150,
|
|
20230717,27800,28500,29000,27000,620050,17417192700,00,0.00,N,5,-700,
|
|
20230710,28500,27100,29000,26600,686756,19059799800,00,0.00,N,2,1400,
|
|
20230703,27100,29750,30450,26900,745206,21370685150,00,0.00,N,5,-2100,
|
|
20230626,29200,29800,31850,28750,697883,21230430750,00,0.00,N,5,-600,
|
|
20230619,29800,34350,36750,29700,1860180,62272124250,00,0.00,N,5,-3950,
|
|
20230612,33750,35300,37600,33450,1525566,54107616950,00,0.00,N,5,-1750,
|
|
20230605,35500,37650,37900,34550,1217779,44052612350,00,0.00,N,5,-1800,
|
|
20230530,37300,35900,38800,35900,2115261,78967125350,00,0.00,N,2,1550,
|
|
20230522,35750,37450,37500,34400,1539979,55742326900,00,0.00,N,5,-1350,
|
|
20230515,37100,36200,38400,32800,4148095,148284087250,00,0.00,N,2,50,
|
|
20230508,37050,36950,40500,35500,4810929,182436641950,00,0.00,N,2,1150,
|
|
20230502,35900,34800,38900,33350,3141762,116326370250,00,0.00,N,2,1000,
|
|
20230424,34900,31400,45450,30350,15922835,611837937100,00,0.00,N,2,3500,
|
|
20230417,31400,34950,36500,31400,2849814,98358052350,00,0.00,N,5,-4300,
|
|
20230410,35700,32850,36950,31500,3786478,129853999500,00,0.00,N,2,3050,
|
|
20230403,32650,33550,40950,31650,6825652,246400508200,00,0.00,N,5,-1350,
|
|
20230327,34000,30000,39550,28400,12937514,465699940700,00,0.00,N,2,4250,
|
|
20230320,29750,26700,31200,26700,3902906,113733024550,00,0.00,N,2,3200,
|
|
20230313,26550,25050,27250,22850,2302816,57318335350,00,0.00,N,2,1300,
|
|
20230306,25250,29650,29650,24850,2273282,62091807200,00,0.00,N,5,-4000,
|
|
20230227,29250,27100,32000,25200,10714572,312652862100,00,0.00,N,2,3750,
|
|
20230220,25500,20950,25750,20800,4557717,108716222850,00,0.00,N,2,4650,
|
|
20230213,20850,21650,21850,20300,999684,21155904050,00,0.00,N,5,-750,
|
|
20230206,21600,22400,23300,21200,2443163,54631739200,00,0.00,N,5,-1050,
|
|
20230130,22650,20700,23350,19930,4969774,109491491850,00,0.00,N,2,2000,
|
|
20230125,20650,20100,21000,19580,1222153,25009619840,00,0.00,N,2,950,
|
|
20230116,19700,19250,21800,19150,2691361,54699641300,00,0.00,N,2,450,
|
|
20230109,19250,19500,19950,18950,1274766,24716735200,00,0.00,N,2,150,
|
|
20230102,19100,22550,22650,18200,3023050,59838635000,00,0.00,N,5,-3050,
|
|
20221226,22150,19300,22150,19100,2144440,44950220600,00,0.00,N,2,3100,
|
|
20221219,19050,20600,21150,18700,2063054,41273702050,00,0.00,N,5,-1550,
|
|
20221212,20600,18550,20700,18100,2173616,42618965450,00,0.00,N,2,2050,
|
|
20221205,18550,22000,22200,18000,3181579,61538471150,00,0.00,N,5,-4150,
|
|
20221128,22700,20500,24750,18800,8008900,176435418100,00,0.00,N,2,2050,
|
|
20221121,20650,16350,20800,15300,5889331,110526299050,00,0.00,N,2,4300,
|
|
20221114,16350,16300,16800,15650,1772804,28952957750,00,0.00,N,2,200,
|
|
20221107,16150,15250,16750,14950,3171849,49840958650,00,0.00,N,2,1400,
|
|
20221031,14750,13250,16900,13100,4388151,67448693650,00,0.00,N,2,1800,
|
|
20221024,12950,15300,15650,12750,1318917,18941315250,00,0.00,N,5,-2050,
|
|
20221017,15000,15650,18200,15000,2510534,42068957400,00,0.00,N,5,-1000,
|
|
20221011,16000,20850,21000,15550,2182550,38197234400,00,0.00,N,5,-5750,
|
|
20221004,21750,20600,23850,20250,2292163,50571542000,00,0.00,N,2,1850,
|
|
20220926,19900,20350,20650,18600,1406889,27509406650,00,0.00,N,5,-800,
|
|
20220919,20700,24450,24500,20250,2021527,44592519250,00,0.00,N,5,-3950,
|
|
20220913,24650,25400,27150,23850,2392206,61005090150,00,0.00,N,5,-550,
|
|
20220905,25200,22450,26800,21350,6255527,156089151350,00,0.00,N,2,2750,
|
|
20220829,22450,15900,23700,15900,5814985,123303307600,00,0.00,N,2,5750,
|
|
20220822,16700,16500,17350,15600,270820,4434787300,00,0.00,N,5,-50,
|
|
20220816,16750,16700,17150,16600,185134,3125050050,00,0.00,N,5,-800,
|
|
20220808,17550,17700,18650,17400,350215,6269163250,00,0.00,N,5,-350,
|
|
20220801,17900,17750,18450,17200,443671,7942808150,00,0.00,N,2,200,
|
|
20220725,17700,17700,18250,17450,254351,4528512900,00,0.00,N,5,-100,
|
|
20220718,17800,17400,18700,17100,1191463,21335793550,00,0.00,N,2,850,
|
|
20220711,16950,16500,18100,16050,1378177,23667588450,00,0.00,N,2,550,
|
|
20220704,16400,16350,17450,15700,587646,9861563500,00,0.00,N,2,50,
|
|
20220627,16350,15550,17800,15550,670784,11147711750,00,0.00,N,2,800,
|
|
20220620,15550,16100,19200,14950,2030018,35015903350,00,0.00,N,5,-550,
|
|
20220613,16100,18850,19100,15150,538487,9341192600,00,0.00,N,5,-4150,
|
|
20220607,20250,19650,20250,18100,433127,8366795500,00,0.00,N,2,250,
|
|
20220530,20000,18450,20650,18350,982283,19470319100,00,0.00,N,2,1700,
|
|
20220523,18300,18450,19350,18000,593308,11071583800,00,0.00,N,5,-300,
|
|
20220516,18600,17500,19450,16900,943836,17535247750,00,0.00,N,2,1200,
|
|
20220509,17400,18900,19250,16400,480865,8466228700,00,0.00,N,5,-1650,
|
|
20220502,19050,19550,21000,18650,769594,15266121400,00,0.00,N,5,-1100,
|
|
20220425,20150,19750,22850,18500,1392596,29089631250,00,0.00,N,5,-50,
|
|
20220418,20200,21100,22200,20200,624167,13264873250,00,0.00,N,5,-900,
|
|
20220411,21100,21900,21900,20150,381532,7968444900,00,0.00,N,5,-800,
|
|
20220404,21900,22900,24700,21100,1205999,27903458800,00,0.00,N,5,-600,
|
|
20220328,22500,24650,24850,22500,1848732,44062952450,00,0.00,N,5,-1800,
|
|
20220321,24300,21950,26650,21450,11227766,269815728300,00,0.00,N,2,2250,
|
|
20220314,22050,16400,22400,15400,6008276,125367492600,00,0.00,N,2,5650,
|
|
20220307,16400,16900,16900,16050,171835,2821251550,00,0.00,N,5,-750,
|
|
20220228,17150,16300,17650,16200,168487,2892315750,00,0.00,N,2,700,
|
|
20220221,16450,17100,18300,15850,290769,4897117000,00,0.00,N,5,-1000,
|
|
20220214,17450,17200,17850,15900,385797,6456560100,00,0.00,N,5,-50,
|
|
20220207,17500,18400,19200,17350,330211,6019566700,00,0.00,N,5,-750,
|
|
20220203,18250,17700,18250,17350,132653,2373136900,00,0.00,N,2,1050,
|
|
20220124,17200,20000,20100,16100,563738,9963158250,00,0.00,N,5,-3100,
|
|
20220117,20300,21550,21550,19000,401651,8132800450,00,0.00,N,5,-1000,
|
|
20220110,21300,20900,21500,19750,412146,8548258300,00,0.00,N,2,200,
|
|
20220103,21100,23050,23050,20550,433635,9449240850,00,0.00,N,5,-1700,
|
|
20211227,22800,21550,23250,20950,798275,17839021850,00,0.00,N,2,1300,
|
|
20211220,21500,21100,22150,20100,573155,12206460750,00,0.00,N,2,400,
|
|
20211213,21100,24200,24300,20950,972764,21947761100,00,0.00,N,5,-2750,
|
|
20211206,23850,24700,24850,23000,935029,22370773050,00,0.00,N,5,-950,
|
|
20211129,24800,25000,25500,22050,1812239,43503598750,00,0.00,N,5,-1350,
|
|
20211122,26150,30100,31450,25900,2665243,74061515600,00,0.00,N,5,-4500,
|
|
20211115,30650,23000,32200,22950,8746405,247728501000,00,0.00,N,2,7800,
|
|
20211108,22850,22400,24750,22400,1065049,25096689950,00,0.00,N,2,250,
|
|
20211101,22600,24300,24900,22100,1067596,25516237450,00,0.00,N,5,-1350,
|
|
20211025,23950,23750,27500,22450,3867696,97467607900,00,0.00,N,2,300,
|
|
20211018,23650,21500,24750,21200,1872063,43269553200,00,0.00,N,2,2500,
|
|
20211012,21150,19450,21700,18000,1011308,20334380250,00,0.00,N,2,1700,
|
|
20211005,19450,22450,22600,18750,918285,18432219150,00,0.00,N,5,-3500,
|
|
20210927,22950,23250,23950,21650,1179215,27129741750,00,0.00,N,5,-300,
|
|
20210923,23250,23900,24400,22950,431656,10253599350,00,0.00,N,5,-1250,
|
|
20210913,24500,22550,28250,21750,5708970,148977770250,00,0.00,N,2,1600,
|
|
20210906,22900,24000,24450,22550,507294,11966058700,00,0.00,N,5,-1000,
|
|
20210830,23900,23750,24550,23050,720062,17092726400,00,0.00,N,2,150,
|
|
20210823,23750,24250,24500,22500,1219843,28855445900,00,0.00,N,2,50,
|
|
20210817,23700,27500,28150,23500,1611255,42571511000,00,0.00,N,5,-2100,
|
|
20210809,25800,28250,29700,25300,1782765,49727603250,00,0.00,N,5,-2300,
|
|
20210802,28100,27550,29500,25150,3942361,109541046800,00,0.00,N,2,600,
|
|
20210726,27500,29100,32500,27500,5154251,155550086000,00,0.00,N,5,-1200,
|
|
20210719,28700,28450,34450,28450,9988551,311246451700,00,0.00,N,2,200,
|
|
20210712,28500,27900,32250,27350,8626128,255182011900,00,0.00,N,2,900,
|