189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,22700,22000,22850,20900,1040931,22678697800,00,0.00,N,2,150,
|
|
20250131,22550,23000,23250,22500,207117,4712173700,00,0.00,N,5,-950,
|
|
20250120,23500,24250,24600,23150,981482,23388131800,00,0.00,N,5,-500,
|
|
20250113,24000,23050,24200,22850,887315,20980681350,00,0.00,N,2,750,
|
|
20250106,23250,23150,24700,22800,1134543,27118192500,00,0.00,N,2,50,
|
|
20241230,23200,21850,23650,21600,365697,8280285700,00,0.00,N,2,1050,
|
|
20241223,22150,22300,23100,21850,440332,9888971600,00,0.00,N,5,-100,
|
|
20241216,22250,22400,23300,22000,586920,13237894750,00,0.00,N,5,-150,
|
|
20241209,22400,22100,23100,21150,938815,20980970000,00,0.00,N,2,100,
|
|
20241202,22300,23050,23300,21650,795879,17687615350,00,0.00,N,5,-550,
|
|
20241125,22850,23650,24450,22650,639466,15070977050,00,0.00,N,5,-600,
|
|
20241118,23450,22800,24100,22300,904727,20998753950,00,0.00,N,2,650,
|
|
20241111,22800,25250,25300,22200,1745641,40587778300,00,0.00,N,5,-2400,
|
|
20241104,25200,27400,28600,25200,1564580,42119587400,00,0.00,N,5,-2050,
|
|
20241028,27250,27200,28150,26800,960719,26460188900,00,0.00,N,2,50,
|
|
20241021,27200,29450,29450,26950,1025115,29063213550,00,0.00,N,5,-2100,
|
|
20241014,29300,33200,34250,29050,1651302,52357093850,00,0.00,N,5,-3950,
|
|
20241007,33250,33150,34950,32450,1439074,48792069300,00,0.00,N,5,-200,
|
|
20240930,33450,31100,33550,30000,857398,27552879400,00,0.00,N,2,2650,
|
|
20240923,30800,28900,31900,28450,1022977,31258168150,00,0.00,N,2,1900,
|
|
20240919,28900,29000,29050,27650,690279,19601527800,00,0.00,N,5,-150,
|
|
20240909,29050,29700,31400,27800,1775130,52059029550,00,0.00,N,5,-1850,
|
|
20240902,30900,33950,34150,30050,1272473,39948537500,00,0.00,N,5,-3250,
|
|
20240826,34150,34500,34850,32500,1089162,36599900400,00,0.00,N,5,-300,
|
|
20240819,34450,37000,38500,33650,1192793,43216051750,00,0.00,N,5,-2900,
|
|
20240812,37350,34450,37900,34450,990606,36304440550,00,0.00,N,2,2750,
|
|
20240805,34600,31700,36400,29850,1780944,58629981450,00,0.00,N,2,750,
|
|
20240729,33850,34600,38300,33500,1966063,70753519600,00,0.00,N,5,-350,
|
|
20240722,34200,36650,36700,32850,1852512,63850482250,00,0.00,N,5,-2550,
|
|
20240715,36750,36100,39350,35100,1714988,63885848700,00,0.00,N,2,650,
|
|
20240708,36100,39150,40200,35550,2226789,85381367650,00,0.00,N,5,-3450,
|
|
20240701,39550,34650,40300,34500,4280152,163772237500,00,0.00,N,2,4750,
|
|
20240624,34800,34400,36000,33450,979613,34062024950,00,0.00,N,2,400,
|
|
20240617,34400,35150,38900,33900,1961127,70938585850,00,0.00,N,5,-900,
|
|
20240610,35300,36500,37500,34650,1614807,57932815700,00,0.00,N,5,-1550,
|
|
20240603,36850,35800,38200,35100,1153547,42592977150,00,0.00,N,2,1450,
|
|
20240527,35400,34050,37500,33600,1600363,57781101900,00,0.00,N,2,1500,
|
|
20240520,33900,34250,35850,33650,1064686,36896207850,00,0.00,N,5,-50,
|
|
20240513,33950,35300,35350,33500,1059882,36301959700,00,0.00,N,5,-1250,
|
|
20240507,35200,37200,38800,34800,1920099,71035468900,00,0.00,N,5,-1500,
|
|
20240429,36700,37600,38100,36150,980326,36207330950,00,0.00,N,5,-350,
|
|
20240422,37050,36450,38650,35150,2052297,75637368050,00,0.00,N,5,-50,
|
|
20240415,37100,38300,38900,35500,2547325,95157122750,00,0.00,N,5,-1850,
|
|
20240408,38950,42950,44850,38500,4320201,177436147100,00,0.00,N,5,-3150,
|
|
20240401,42100,41650,42550,39900,4970176,206951690600,00,0.00,N,2,600,
|
|
20240325,41500,36300,43400,35700,10572177,428239029850,00,0.00,N,2,5750,
|
|
20240318,35750,34300,38000,33500,4203798,154292995900,00,0.00,N,2,1650,
|
|
20240311,34100,33250,34700,33000,1280549,43472130450,00,0.00,N,3,0,
|
|
20240304,34100,33500,35650,32050,3486453,118212947450,00,0.00,N,2,1300,
|
|
20240226,32800,29250,33250,28200,2807242,88297203300,00,0.00,N,2,3000,
|
|
20240219,29800,30700,30700,29600,853811,25649468850,00,0.00,N,5,-700,
|
|
20240213,30500,30500,30650,28900,1317316,39263864050,00,0.00,N,3,0,
|
|
20240205,30500,30950,31450,30100,665998,20396203050,00,0.00,N,5,-500,
|
|
20240129,31000,31600,31850,30050,982233,30152165950,00,0.00,N,5,-700,
|
|
20240122,31700,34700,34900,31500,1178967,38893788850,00,0.00,N,5,-2250,
|
|
20240115,33950,32550,34300,31750,847871,27875680050,00,0.00,N,2,1450,
|
|
20240108,32500,33250,33750,32200,853180,28072428150,00,0.00,N,5,-850,
|
|
20240102,33350,33650,34900,33250,1019342,34532575800,00,0.00,N,5,-600,
|
|
20231226,33950,33900,34400,33550,524780,17799682700,00,0.00,N,3,0,
|
|
20231218,33950,33550,34700,33150,670695,22714108100,00,0.00,N,2,750,
|
|
20231211,33200,32550,34100,32150,854499,28499292850,00,0.00,N,2,750,
|
|
20231204,32450,33750,33850,31850,769990,25079085700,00,0.00,N,5,-850,
|
|
20231127,33300,34700,35400,33000,1610197,53480845700,00,0.00,N,5,-1650,
|
|
20231120,34950,35500,35500,34350,672673,23478492150,00,0.00,N,5,-550,
|
|
20231113,35500,36500,36800,34600,1270643,45243603750,00,0.00,N,5,-150,
|
|
20231106,35650,35000,36550,33750,1613113,56714335350,00,0.00,N,2,1450,
|
|
20231030,34200,31850,34550,30000,1492516,48685880400,00,0.00,N,2,2450,
|
|
20231023,31750,32000,33500,31350,881857,28462512000,00,0.00,N,5,-350,
|
|
20231016,32100,33000,33550,31100,1034262,33367055400,00,0.00,N,5,-1200,
|
|
20231010,33300,33200,34000,32150,928675,30865273200,00,0.00,N,2,400,
|
|
20231004,32900,31350,33850,31000,580386,18937549950,00,0.00,N,2,900,
|
|
20230925,32000,33500,33500,30750,490260,15786825900,00,0.00,N,5,-1500,
|
|
20230918,33500,33550,34800,32000,938609,31429003050,00,0.00,N,5,-1100,
|
|
20230911,34600,32500,34650,31550,1894991,62934794950,00,0.00,N,2,2100,
|
|
20230904,32500,32450,32650,31550,982746,31515952350,00,0.00,N,2,300,
|
|
20230828,32200,30950,32200,30100,1227024,37949684800,00,0.00,N,2,1400,
|
|
20230821,30800,32400,32450,30200,1078863,33631060150,00,0.00,N,5,-1150,
|
|
20230814,31950,30800,32550,30450,1442125,45402933000,00,0.00,N,2,1150,
|
|
20230807,30800,35000,35550,30350,2321531,74670461200,00,0.00,N,5,-4550,
|
|
20230731,35350,38050,38350,34000,2946303,106303943000,00,0.00,N,5,-2350,
|
|
20230724,37700,33450,37700,32150,4805132,169917711650,00,0.00,N,2,3950,
|
|
20230717,33750,32300,34900,31700,2473551,83223088450,00,0.00,N,2,1450,
|
|
20230710,32300,30500,32900,30000,1391948,44235507250,00,0.00,N,2,1800,
|
|
20230703,30500,33050,34200,30200,1351820,43745259650,00,0.00,N,5,-2300,
|
|
20230626,32800,31750,33600,31250,1701922,55751436150,00,0.00,N,2,1200,
|
|
20230619,31600,32150,32400,31000,1174078,37148575900,00,0.00,N,5,-500,
|
|
20230612,32100,32300,33000,31350,1589047,51182141900,00,0.00,N,5,-50,
|
|
20230605,32150,32650,32750,30850,1066474,34019474900,00,0.00,N,5,-450,
|
|
20230530,32600,32850,33700,31350,1215860,39805581050,00,0.00,N,2,550,
|
|
20230522,32050,32850,33750,31600,2146732,69593030300,00,0.00,N,5,-1300,
|
|
20230515,33350,28550,33600,28150,2277200,71012046150,00,0.00,N,2,4650,
|
|
20230508,28700,30150,30450,27900,1696854,48832128000,00,0.00,N,5,-1150,
|
|
20230502,29850,30550,30700,29700,615788,18561291400,00,0.00,N,5,-600,
|
|
20230424,30450,30550,31150,29400,1548340,46873046150,00,0.00,N,5,-100,
|
|
20230417,30550,32250,32350,30150,2069461,64062261000,00,0.00,N,5,-1950,
|
|
20230410,32500,34150,35000,32000,2045752,68015825100,00,0.00,N,5,-1750,
|
|
20230403,34250,35050,35150,32700,2514689,84809270750,00,0.00,N,5,-800,
|
|
20230327,35050,34250,36400,32950,2172640,75371492350,00,0.00,N,2,1400,
|
|
20230320,33650,34200,35350,32100,2387665,80157547800,00,0.00,N,5,-600,
|
|
20230313,34250,29800,34550,28850,2487550,79701033950,00,0.00,N,2,4300,
|
|
20230306,29950,30350,31450,29500,862785,26240022850,00,0.00,N,5,-400,
|
|
20230227,30350,30300,31650,29650,829594,25465998350,00,0.00,N,5,-450,
|
|
20230220,30800,31800,32300,30500,856922,26945389000,00,0.00,N,5,-1050,
|
|
20230213,31850,31750,32500,31050,895658,28545334900,00,0.00,N,2,50,
|
|
20230206,31800,30900,32550,30750,1187796,37813076000,00,0.00,N,2,500,
|
|
20230130,31300,30400,32250,29700,1641522,50651559250,00,0.00,N,2,1000,
|
|
20230125,30300,29750,31300,29500,1014092,31018785250,00,0.00,N,2,1450,
|
|
20230116,28850,28700,29800,28100,810224,23447306500,00,0.00,N,2,350,
|
|
20230109,28500,29400,30150,28100,965536,27957304250,00,0.00,N,5,-650,
|
|
20230102,29150,24900,29300,24300,1458021,40065341000,00,0.00,N,2,4400,
|
|
20221226,24750,25600,26850,24500,819704,21049499000,00,0.00,N,5,-900,
|
|
20221219,25650,27500,27750,25650,775832,20823916000,00,0.00,N,5,-1850,
|
|
20221212,27500,27850,28850,27300,673414,18844781750,00,0.00,N,5,-900,
|
|
20221205,28400,28100,28650,27250,691064,19310102150,00,0.00,N,2,400,
|
|
20221128,28000,28100,29350,27550,680090,19232092750,00,0.00,N,5,-650,
|
|
20221121,28650,29050,29150,27450,715010,20294466750,00,0.00,N,5,-350,
|
|
20221114,29000,29200,30000,28250,1173093,34260540600,00,0.00,N,5,-150,
|
|
20221107,29150,26700,30050,26550,2072328,59483533300,00,0.00,N,2,2850,
|
|
20221031,26300,26700,27950,25700,1285568,34659897700,00,0.00,N,2,200,
|
|
20221024,26100,26050,28000,26000,1699827,46026194700,00,0.00,N,2,600,
|
|
20221017,25500,25750,26300,24550,1366133,34671312950,00,0.00,N,5,-550,
|
|
20221011,26050,23100,26500,22750,1596536,39476431900,00,0.00,N,2,2050,
|
|
20221004,24000,22900,24400,22850,997340,23530569100,00,0.00,N,2,1750,
|
|
20220926,22250,23700,24500,21600,1309317,30238681450,00,0.00,N,5,-2250,
|
|
20220919,24500,26450,27100,24300,1015002,25903906000,00,0.00,N,5,-1750,
|
|
20220913,26250,26350,27150,25750,786891,20770625350,00,0.00,N,2,250,
|
|
20220905,26000,26350,26900,25800,903332,23668344600,00,0.00,N,5,-650,
|
|
20220829,26650,27200,28200,26400,1441918,39289828550,00,0.00,N,5,-1700,
|
|
20220822,28350,28500,29050,27400,1440341,40318597450,00,0.00,N,5,-600,
|
|
20220816,28950,29500,30200,28750,1211094,35566864450,00,0.00,N,5,-400,
|
|
20220808,29350,30900,31650,28450,2538171,75161770200,00,0.00,N,5,-1650,
|
|
20220801,31000,31550,31550,30100,1401289,42916461850,00,0.00,N,5,-500,
|
|
20220725,31500,30900,32650,30750,1136403,35842127400,00,0.00,N,2,200,
|
|
20220718,31300,29050,32200,28550,1965664,59873632500,00,0.00,N,2,2850,
|
|
20220711,28450,28800,29000,27400,1706734,48066017110,00,0.00,N,5,-250,
|
|
20220704,28700,28600,29500,28100,1710635,49294681100,00,0.00,N,3,0,
|
|
20220627,28700,32000,32800,28500,1674895,51056423350,00,0.00,N,5,-2950,
|
|
20220620,31650,34700,34850,30150,1627245,51918880650,00,0.00,N,5,-2850,
|
|
20220613,34500,36650,36950,34050,1350913,47979372550,00,0.00,N,5,-3200,
|
|
20220607,37700,39050,39100,37450,945117,35900747700,00,0.00,N,5,-1650,
|
|
20220530,39350,39350,40500,38300,1158388,45454525000,00,0.00,N,2,750,
|
|
20220523,38600,40950,41650,38100,1683939,66506431250,00,0.00,N,5,-2450,
|
|
20220516,41050,40950,41900,39900,1774169,72608499500,00,0.00,N,2,500,
|
|
20220509,40550,38000,41150,37100,2018541,79439309100,00,0.00,N,2,2350,
|
|
20220502,38200,39250,41250,38200,1360314,54022474450,00,0.00,N,5,-1900,
|
|
20220425,40100,39050,40200,38300,1489336,58420728750,00,0.00,N,2,400,
|
|
20220418,39700,36450,41250,36250,3530220,141907541600,00,0.00,N,2,3000,
|
|
20220411,36700,37000,38100,35600,915532,33796179500,00,0.00,N,5,-450,
|
|
20220404,37150,37000,38500,36500,921937,34528019100,00,0.00,N,2,50,
|
|
20220328,37100,38550,39200,37100,945961,35974916550,00,0.00,N,5,-1400,
|
|
20220321,38500,37550,38850,37300,1209703,45995866700,00,0.00,N,2,1000,
|
|
20220314,37500,35800,38200,34600,1393106,50787432950,00,0.00,N,2,1650,
|
|
20220307,35850,36300,37300,35200,798482,28873291500,00,0.00,N,5,-1100,
|
|
20220228,36950,35600,37800,35100,1250213,45538686150,00,0.00,N,2,950,
|
|
20220221,36000,37150,38300,34850,2334340,86528730550,00,0.00,N,5,-1900,
|
|
20220214,37900,36600,38300,35400,1352719,50089889950,00,0.00,N,2,650,
|
|
20220207,37250,38350,38450,36800,1346654,50455408400,00,0.00,N,5,-1200,
|
|
20220203,38450,38850,39200,37750,466181,17874546800,00,0.00,N,2,250,
|
|
20220124,38200,38500,40000,36150,1705408,65402965000,00,0.00,N,5,-700,
|
|
20220117,38900,40200,41150,38400,2086230,83006633750,00,0.00,N,5,-750,
|
|
20220110,39650,39950,40300,38550,1159709,45732136150,00,0.00,N,5,-750,
|
|
20220103,40400,42800,43600,39750,1817909,75343151250,00,0.00,N,5,-1900,
|
|
20211227,42300,42900,43350,41600,1251621,53190874000,00,0.00,N,5,-400,
|
|
20211220,42700,40450,43250,40200,1731699,72792501750,00,0.00,N,2,2100,
|
|
20211213,40600,42250,42500,40200,1415036,58318067750,00,0.00,N,5,-1300,
|
|
20211206,41900,42450,45600,41800,3118400,134486926550,00,0.00,N,5,-900,
|
|
20211129,42800,38050,43200,38000,4132997,169973531700,00,0.00,N,2,3150,
|
|
20211122,39650,39550,44300,39100,6824750,287707573800,00,0.00,N,2,1000,
|
|
20211115,38650,36750,38700,36750,2587222,98217731000,00,0.00,N,2,2800,
|
|
20211108,35850,38950,39000,34400,3085353,111592766100,00,0.00,N,5,-3700,
|
|
20211101,39550,40700,41750,39350,1288825,52379645200,00,0.00,N,5,-900,
|
|
20211025,40450,38600,42000,38200,1940485,78474019500,00,0.00,N,2,1650,
|
|
20211018,38800,39850,40400,38150,1397699,54453061622,00,0.00,N,5,-550,
|
|
20211012,39350,38250,40500,37500,1324405,51210279100,00,0.00,N,2,700,
|
|
20211005,38650,37850,40250,37200,1568946,60496731850,00,0.00,N,5,-400,
|
|
20210927,39050,42850,43650,39000,1935550,78881453400,00,0.00,N,5,-4250,
|
|
20210923,43300,44800,45450,43100,717387,31651033250,00,0.00,N,5,-2100,
|
|
20210913,45400,43400,45600,42400,2077799,91470872450,00,0.00,N,2,1850,
|
|
20210906,43550,45200,45500,42100,1743717,75987546750,00,0.00,N,5,-1200,
|
|
20210830,44750,45750,46200,44350,1492603,67391514650,00,0.00,N,5,-400,
|
|
20210823,45150,40850,48650,40400,4696084,213435033900,00,0.00,N,2,4800,
|
|
20210817,40350,43950,44700,40200,1991727,84527894350,00,0.00,N,5,-3250,
|
|
20210809,43600,49100,51300,42850,4622437,218750256150,00,0.00,N,5,-5200,
|
|
20210802,48800,46300,49950,46300,2148368,104234560050,00,0.00,N,2,2450,
|
|
20210726,46350,48500,48500,46150,1184278,55732087650,00,0.00,N,5,-1850,
|
|
20210719,48200,47250,49300,46200,1868956,89858566350,00,0.00,N,2,600,
|
|
20210712,47600,47050,48550,46550,1516893,71896863250,00,0.00,N,2,600,
|