189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,44700,46200,47550,43200,314687,14132501150,00,0.00,N,5,-2750,
|
|
20250131,47450,47750,48400,46800,44932,2128653400,00,0.00,N,5,-550,
|
|
20250120,48000,46700,48950,44950,227659,10585081800,00,0.00,N,2,1550,
|
|
20250113,46450,46750,48750,44050,339939,15635646300,00,0.00,N,5,-1050,
|
|
20250106,47500,44000,48100,41500,396885,18068123800,00,0.00,N,2,3950,
|
|
20241230,43550,41550,45250,41000,198157,8630410300,00,0.00,N,2,2050,
|
|
20241223,41500,41650,43350,39800,211572,8707055550,00,0.00,N,2,450,
|
|
20241216,41050,41300,42500,39900,214374,8856321900,00,0.00,N,5,-250,
|
|
20241209,41300,38800,43000,36700,373137,15023950150,00,0.00,N,2,2150,
|
|
20241202,39150,34300,39900,33200,455241,17083044550,00,0.00,N,2,5200,
|
|
20241125,33950,33550,34750,31100,408894,13459445700,00,0.00,N,2,300,
|
|
20241118,33650,36750,38250,32800,398674,14056677950,00,0.00,N,5,-3150,
|
|
20241111,36800,39600,39600,33600,1001200,36942900500,00,0.00,N,5,-3200,
|
|
20241104,40000,35500,42150,35000,642165,25245973550,00,0.00,N,2,4450,
|
|
20241028,35550,34800,38100,34600,359918,13155653550,00,0.00,N,2,1850,
|
|
20241021,33700,37650,38650,33500,352827,12783537200,00,0.00,N,5,-3900,
|
|
20241014,37600,37050,38800,36150,540990,20339495450,00,0.00,N,2,500,
|
|
20241007,37100,34050,38700,32900,834313,29577534900,00,0.00,N,2,3050,
|
|
20240930,34050,34850,35700,33200,428198,14572829350,00,0.00,N,5,-1100,
|
|
20240923,35150,36300,37350,34300,512386,18165592316,00,0.00,N,5,-250,
|
|
20240919,35400,36650,37250,34400,178010,6309188750,00,0.00,N,5,-1000,
|
|
20240909,36400,33500,38700,32900,641581,23191622150,00,0.00,N,2,2250,
|
|
20240902,34150,36250,37500,32700,473498,16577669950,00,0.00,N,5,-1150,
|
|
20240826,35300,41150,41150,34350,608075,22306185950,00,0.00,N,5,-5050,
|
|
20240819,40350,39550,41400,37400,541407,21316966900,00,0.00,N,2,1300,
|
|
20240812,39050,39800,40450,37250,864618,33422932400,00,0.00,N,5,-650,
|
|
20240805,39700,41700,43350,35900,1384235,56308750900,00,0.00,N,5,-4650,
|
|
20240729,44350,44600,50900,43700,1212196,57729056450,00,0.00,N,5,-200,
|
|
20240722,44550,43500,49900,42500,1040541,48102813600,00,0.00,N,2,1150,
|
|
20240715,43400,45150,46250,41750,568507,24925576750,00,0.00,N,5,-1700,
|
|
20240708,45100,44500,48750,43500,833734,38579027700,00,0.00,N,2,900,
|
|
20240701,44200,44700,46850,39500,1059811,44931619500,00,0.00,N,5,-600,
|
|
20240624,44800,44900,47650,42200,584043,26034673300,00,0.00,N,5,-400,
|
|
20240617,45200,42450,49150,42200,1457353,66198963100,00,0.00,N,2,2300,
|
|
20240610,42900,33650,46500,33650,1828075,74454854200,00,0.00,N,2,8600,
|
|
20240603,34300,35150,39800,33750,1048026,37338994200,00,0.00,N,5,-500,
|
|
20240527,34800,30350,35150,29150,1157407,37615828900,00,0.00,N,2,4450,
|
|
20240520,30350,29450,31300,28850,524351,15663704500,00,0.00,N,2,650,
|
|
20240513,29700,29500,31000,28600,614881,18473835900,00,0.00,N,2,800,
|
|
20240507,28900,27200,29950,26850,549222,15508889250,00,0.00,N,2,2250,
|
|
20240429,26650,26000,27400,25250,295932,7784117500,00,0.00,N,2,500,
|
|
20240422,26150,27000,28700,24750,426425,11280276000,00,0.00,N,2,50,
|
|
20240415,26100,24150,26200,23100,277430,6898980750,00,0.00,N,2,2000,
|
|
20240408,24100,24300,24650,22800,173910,4154725650,00,0.00,N,5,-200,
|
|
20240401,24300,22200,24550,22200,353094,8213491750,00,0.00,N,2,1800,
|
|
20240325,22500,21750,23250,21100,293119,6476199950,00,0.00,N,2,750,
|
|
20240318,21750,22000,22600,21250,270667,5887656150,00,0.00,N,5,-400,
|
|
20240311,22150,23700,24000,22000,230367,5243480850,00,0.00,N,5,-1500,
|
|
20240304,23650,24450,24750,23250,184487,4423885700,00,0.00,N,5,-600,
|
|
20240226,24250,25800,26250,23850,190021,4709705750,00,0.00,N,5,-1800,
|
|
20240219,26050,25700,26600,24650,280888,7169335150,00,0.00,N,5,-150,
|
|
20240213,26200,25750,27150,25200,205244,5347073750,00,0.00,N,2,450,
|
|
20240205,25750,23600,26350,23600,162176,4084107000,00,0.00,N,2,1900,
|
|
20240129,23850,25050,25050,23350,200117,4822272700,00,0.00,N,5,-1350,
|
|
20240122,25200,24400,25900,24300,173641,4366536950,00,0.00,N,2,1000,
|
|
20240115,24200,23600,24400,23200,138469,3267922000,00,0.00,N,2,600,
|
|
20240108,23600,24150,24300,23400,170563,4044042400,00,0.00,N,5,-500,
|
|
20240102,24100,23900,24400,23250,124691,2981990700,00,0.00,N,2,150,
|
|
20231226,23950,24650,24650,23600,116232,2805140800,00,0.00,N,5,-850,
|
|
20231218,24800,25200,25350,24350,201775,4962961700,00,0.00,N,5,-350,
|
|
20231211,25150,25900,25900,24550,123562,3118517850,00,0.00,N,5,-500,
|
|
20231204,25650,24850,26000,24500,142124,3598455900,00,0.00,N,2,400,
|
|
20231127,25250,26100,26300,24050,201751,5014438850,00,0.00,N,5,-850,
|
|
20231120,26100,26350,27000,25450,128097,3370591200,00,0.00,N,5,-150,
|
|
20231113,26250,26000,26900,24850,342255,8865961350,00,0.00,N,2,50,
|
|
20231106,26200,25900,27150,24900,386949,10101169150,00,0.00,N,2,800,
|
|
20231030,25400,26350,27100,24900,360246,9319112450,00,0.00,N,5,-550,
|
|
20231023,25950,25350,26750,24750,312807,8109318750,00,0.00,N,2,550,
|
|
20231016,25400,25350,26500,24600,273329,7017641200,00,0.00,N,5,-100,
|
|
20231010,25500,24550,25700,23400,256396,6300081100,00,0.00,N,2,1000,
|
|
20231004,24500,25000,25200,22550,277459,6646336200,00,0.00,N,5,-1050,
|
|
20230925,25550,25350,26350,25350,132666,3427544250,00,0.00,N,2,200,
|
|
20230918,25350,26750,27200,24950,439628,11513585450,00,0.00,N,5,-1400,
|
|
20230911,26750,27850,27850,25850,399803,10712088250,00,0.00,N,5,-750,
|
|
20230904,27500,27550,28900,26200,546565,14972198850,00,0.00,N,5,-100,
|
|
20230828,27600,27500,29350,26700,787711,22279435000,00,0.00,N,2,1350,
|
|
20230821,26250,25650,27100,24750,379142,9910081000,00,0.00,N,2,600,
|
|
20230814,25650,26500,27700,23450,779220,19719097150,00,0.00,N,5,-850,
|
|
20230807,26500,25300,29700,25300,1751521,47793166000,00,0.00,N,2,1300,
|
|
20230731,25200,25100,26100,23000,440909,10888794550,00,0.00,N,2,550,
|
|
20230724,24650,23500,25050,22000,312860,7390916900,00,0.00,N,2,1150,
|
|
20230717,23500,22600,25450,22400,1079234,26069527650,00,0.00,N,2,700,
|
|
20230710,22800,22600,23450,21150,418113,9331585550,00,0.00,N,2,200,
|
|
20230703,22600,21450,24350,20400,1012379,22521712200,00,0.00,N,2,1500,
|
|
20230626,21100,22700,22700,20500,306423,6508411600,00,0.00,N,5,-1350,
|
|
20230619,22450,21350,22800,20500,424036,9247300700,00,0.00,N,2,1400,
|
|
20230612,21050,21700,21900,20250,192495,4082186400,00,0.00,N,5,-650,
|
|
20230605,21700,20800,22200,20350,248059,5302175700,00,0.00,N,2,900,
|
|
20230530,20800,21050,21600,20200,238374,5021274100,00,0.00,N,5,-50,
|
|
20230522,20850,20400,21200,19700,438949,8997999450,00,0.00,N,2,250,
|
|
20230515,20600,20700,22100,20150,1022607,21593371900,00,0.00,N,5,-250,
|
|
20230508,20850,18150,21500,17660,2896763,55241853150,00,0.00,N,2,2700,
|
|
20230502,18150,18200,18700,17650,68861,1249789660,00,0.00,N,5,-140,
|
|
20230424,18290,17700,19180,17300,406896,7412552420,00,0.00,N,2,340,
|
|
20230417,17950,17060,19730,17060,1049274,19596696440,00,0.00,N,2,620,
|
|
20230410,17330,14490,17500,14480,681469,10981583810,00,0.00,N,2,2860,
|
|
20230403,14470,15080,15500,13930,464321,6739542450,00,0.00,N,5,-610,
|
|
20230327,15080,15230,15540,14960,133919,2040079920,00,0.00,N,5,-90,
|
|
20230320,15170,15400,16220,15060,138350,2143345760,00,0.00,N,5,-480,
|
|
20230313,15650,15550,15850,14960,136621,2103195850,00,0.00,N,2,70,
|
|
20230306,15580,16000,16000,15460,129798,2035307970,00,0.00,N,5,-320,
|
|
20230227,15900,16090,16460,15670,138105,2211024510,00,0.00,N,5,-190,
|
|
20230220,16090,16210,16750,15760,176650,2883589030,00,0.00,N,5,-110,
|
|
20230213,16200,16780,16990,16080,178548,2932541540,00,0.00,N,5,-600,
|
|
20230206,16800,16570,16900,16320,64191,1066319720,00,0.00,N,2,280,
|
|
20230130,16520,16860,16870,16250,59804,989239570,00,0.00,N,5,-270,
|
|
20230125,16790,16820,17000,16550,51973,869519700,00,0.00,N,5,-10,
|
|
20230116,16800,15550,17000,15500,202449,3316100800,00,0.00,N,2,1250,
|
|
20230109,15550,16200,16550,14950,296781,4620538950,00,0.00,N,5,-450,
|
|
20230102,16000,16200,16400,15550,79622,1271024000,00,0.00,N,5,-450,
|
|
20221226,16450,15950,16950,15750,119217,1967789950,00,0.00,N,2,500,
|
|
20221219,15950,16850,17000,15650,90072,1454960100,00,0.00,N,5,-1000,
|
|
20221212,16950,17850,17850,16100,105917,1793117200,00,0.00,N,5,-850,
|
|
20221205,17800,17550,18000,15850,727478,12393723250,00,0.00,N,2,450,
|
|
20221128,17350,16500,17750,15900,241884,4107649300,00,0.00,N,2,1050,
|
|
20221121,16300,16400,16450,15650,40083,644024300,00,0.00,N,5,-100,
|
|
20221114,16400,16400,16500,15900,44340,719007400,00,0.00,N,2,100,
|
|
20221107,16300,15800,16700,15500,41612,668839500,00,0.00,N,2,500,
|
|
20221031,15800,15450,16000,15100,43285,666365300,00,0.00,N,2,450,
|
|
20221024,15350,15300,15500,14950,22178,338149250,00,0.00,N,3,0,
|
|
20221017,15350,15150,15450,14600,35217,534422700,00,0.00,N,2,200,
|
|
20221011,15150,15850,16000,14950,57423,886041550,00,0.00,N,5,-1050,
|
|
20221004,16200,15800,16200,15500,26325,419904200,00,0.00,N,2,400,
|
|
20220926,15800,16100,16700,14900,133704,2134632250,00,0.00,N,5,-900,
|
|
20220919,16700,16750,18100,15650,275753,4718238500,00,0.00,N,2,150,
|
|
20220913,16550,17150,17150,16450,18981,316937850,00,0.00,N,5,-300,
|
|
20220905,16850,17000,17150,16550,44558,749893500,00,0.00,N,5,-50,
|
|
20220829,16900,16450,17300,16350,43532,735005750,00,0.00,N,5,-100,
|
|
20220822,17000,16500,17050,16100,60575,1008320200,00,0.00,N,2,500,
|
|
20220816,16500,16300,16750,15950,28198,462198800,00,0.00,N,2,250,
|
|
20220808,16250,16150,16500,15000,55244,890679100,00,0.00,N,2,50,
|
|
20220801,16200,15900,16300,15500,26957,428414750,00,0.00,N,2,500,
|
|
20220725,15700,16000,16300,15450,47682,753536150,00,0.00,N,5,-300,
|
|
20220718,16000,15950,16300,15800,32404,518947200,00,0.00,N,5,-100,
|
|
20220711,16100,15050,16850,14450,146536,2288154350,00,0.00,N,2,1200,
|
|
20220704,14900,15100,15650,14350,103569,1550900900,00,0.00,N,5,-150,
|
|
20220627,15050,14650,16100,14650,65604,1000095350,00,0.00,N,2,400,
|
|
20220620,14650,16300,16400,14000,170326,2572302050,00,0.00,N,5,-1950,
|
|
20220613,16600,17700,17700,15000,262830,4268996050,00,0.00,N,5,-1300,
|
|
20220607,17900,18050,18200,17650,25362,453463200,00,0.00,N,5,-350,
|
|
20220530,18250,18000,18450,17900,35968,651434750,00,0.00,N,2,250,
|
|
20220523,18000,18200,19300,17800,42470,777503350,00,0.00,N,5,-200,
|
|
20220516,18200,18350,18450,17700,58717,1058362300,00,0.00,N,5,-100,
|
|
20220509,18300,18600,19150,17900,107193,1983304300,00,0.00,N,5,-300,
|
|
20220502,18600,19500,19800,18350,73889,1405757950,00,0.00,N,5,-1100,
|
|
20220425,19700,19650,19950,18800,179823,3474133250,00,0.00,N,5,-400,
|
|
20220418,20100,20100,20850,19600,270518,5436230250,00,0.00,N,2,250,
|
|
20220411,19850,18950,20650,18700,486575,9608807550,00,0.00,N,2,900,
|
|
20220404,18950,19500,19700,18500,327328,6231210650,00,0.00,N,5,-400,
|
|
20220328,19350,18750,21350,18000,1354804,26236912150,00,0.00,N,2,950,
|
|
20220321,18400,17750,18450,17200,227939,4035117350,00,0.00,N,2,1150,
|
|
20220314,17250,17450,18300,16550,273420,4769220250,00,0.00,N,5,-200,
|
|
20220307,17450,17650,17700,16650,59011,1010299550,00,0.00,N,5,-400,
|
|
20220228,17850,17400,17950,17050,112069,1966357500,00,0.00,N,2,400,
|
|
20220221,17450,18400,18550,17100,303187,5401570400,00,0.00,N,5,-1200,
|
|
20220214,18650,17350,19850,16200,681395,12558618300,00,0.00,N,2,1250,
|
|
20220207,17400,17000,17750,16550,217145,3719062250,00,0.00,N,2,700,
|
|
20220203,16700,16150,16700,15800,88504,1428540300,00,0.00,N,2,700,
|
|
20220124,16000,16100,16450,14500,318215,4914758650,00,0.00,N,5,-100,
|
|
20220117,16100,16000,16250,15100,113485,1783488050,00,0.00,N,5,-100,
|
|
20220110,16200,16500,16650,15100,306999,4815965600,00,0.00,N,5,-450,
|
|
20220103,16650,16900,17000,16450,114178,1902708700,00,0.00,N,5,-250,
|
|
20211227,16900,17150,17900,16750,98909,1709783500,00,0.00,N,5,-200,
|
|
20211220,17100,17600,17700,16600,101452,1759469400,00,0.00,N,5,-550,
|
|
20211213,17650,18100,18150,17450,43765,776895200,00,0.00,N,5,-200,
|
|
20211206,17850,18200,19600,17650,135091,2482466250,00,0.00,N,5,-300,
|
|
20211129,18150,16850,18250,16000,155267,2663697900,00,0.00,N,2,500,
|
|
20211122,17650,19300,19400,17350,114722,2113272300,00,0.00,N,5,-1550,
|
|
20211115,19200,19400,20200,19050,76219,1489616250,00,0.00,N,5,-200,
|
|
20211108,19400,20500,20500,18550,157697,3062474950,00,0.00,N,5,-1100,
|
|
20211101,20500,22250,22300,19800,237178,4946227200,00,0.00,N,5,-1700,
|
|
20211025,22200,22000,23000,21550,134585,2998084450,00,0.00,N,2,500,
|
|
20211018,21700,22400,22950,21550,143524,3190655100,00,0.00,N,5,-1000,
|
|
20211012,22700,22400,23050,21550,177975,3945322600,00,0.00,N,2,300,
|
|
20211005,22400,22950,23700,22250,200232,4564982400,00,0.00,N,5,-900,
|
|
20210927,23300,24700,25500,23300,324424,7903995700,00,0.00,N,5,-1800,
|
|
20210923,25100,26400,26850,25050,161576,4173995150,00,0.00,N,5,-1850,
|
|
20210913,26950,27850,27900,25950,348226,9325934550,00,0.00,N,5,-1000,
|
|
20210906,27950,27850,29200,26400,709525,19669325950,00,0.00,N,2,650,
|
|
20210830,27300,25700,28050,25300,411069,11021835900,00,0.00,N,2,1650,
|
|
20210823,25650,27700,27750,24450,576335,14873672600,00,0.00,N,5,-1500,
|
|
20210817,27150,29450,30000,25750,504686,14108772350,00,0.00,N,5,-1350,
|
|
20210809,28500,26550,29500,25800,783532,21697795600,00,0.00,N,2,2550,
|
|
20210802,25950,24350,27800,23650,823601,21240945500,00,0.00,N,2,1900,
|
|
20210726,24050,23150,25000,22850,538776,12831731500,00,0.00,N,2,1300,
|
|
20210719,22750,23350,23350,22100,216234,4895981700,00,0.00,N,5,-700,
|
|
20210712,23450,22850,23700,22750,123635,2875445100,00,0.00,N,2,650,
|