189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,36100,33500,36700,30800,1299539,43266451950,00,0.00,N,2,1800,
|
|
20250131,34300,33800,34850,33000,135384,4614768900,00,0.00,N,2,300,
|
|
20250120,34000,36650,37300,34000,921394,32624837050,00,0.00,N,5,-2100,
|
|
20250113,36100,34750,36800,32500,982071,34137527400,00,0.00,N,2,1150,
|
|
20250106,34950,31450,36450,30600,1323994,44783044300,00,0.00,N,2,3700,
|
|
20241230,31250,28800,32000,28400,296655,9009043400,00,0.00,N,2,2450,
|
|
20241223,28800,29700,31800,28200,617315,18612904800,00,0.00,N,5,-1400,
|
|
20241216,30200,33050,33550,29850,755433,24021765700,00,0.00,N,5,-2850,
|
|
20241209,33050,30700,37400,27500,2253530,75174677500,00,0.00,N,2,1250,
|
|
20241202,31800,31500,34550,29500,1092576,35018179100,00,0.00,N,2,450,
|
|
20241125,31350,34000,34300,30750,825637,26977811350,00,0.00,N,5,-900,
|
|
20241118,32250,29650,32250,29250,747141,22985588800,00,0.00,N,2,2300,
|
|
20241111,29950,39800,40350,26600,1853746,61038989350,00,0.00,N,5,-9650,
|
|
20241104,39600,40150,41500,36900,1070026,41766669850,00,0.00,N,5,-700,
|
|
20241028,40300,35250,40800,34750,1258081,47416880600,00,0.00,N,2,4750,
|
|
20241021,35550,39200,39850,35550,991609,37185317600,00,0.00,N,5,-3650,
|
|
20241014,39200,43800,44500,39100,1174261,48776970400,00,0.00,N,5,-5950,
|
|
20241007,45150,43500,48650,40800,1470982,67712540050,00,0.00,N,2,1650,
|
|
20240930,43500,44500,46400,43150,647090,28835720600,00,0.00,N,5,-1000,
|
|
20240923,44500,42350,45650,41500,771788,34027422550,00,0.00,N,2,2000,
|
|
20240919,42500,40800,43550,39200,413099,17192282300,00,0.00,N,2,1800,
|
|
20240909,40700,37950,41700,37050,582901,22977060600,00,0.00,N,2,1450,
|
|
20240902,39250,46300,46800,39000,1125601,48403876100,00,0.00,N,5,-7100,
|
|
20240826,46350,42000,47300,40450,2432858,107677507950,00,0.00,N,2,4950,
|
|
20240819,41400,41500,44850,37900,2657002,109152009600,00,0.00,N,2,150,
|
|
20240812,41250,37850,42850,37600,1009677,40577678450,00,0.00,N,2,3500,
|
|
20240805,37750,37950,38800,32050,1488366,54306141750,00,0.00,N,5,-1950,
|
|
20240729,39700,38800,42350,37650,1579719,63084206100,00,0.00,N,2,500,
|
|
20240722,39200,44700,44800,37200,1894472,76353104750,00,0.00,N,5,-5300,
|
|
20240715,44500,49800,50300,43100,2533725,116840021250,00,0.00,N,5,-5500,
|
|
20240708,50000,52900,56900,48550,3672162,192989020700,00,0.00,N,5,-4100,
|
|
20240701,54100,53800,57400,49650,2952554,158549481150,00,0.00,N,3,0,
|
|
20240624,54100,64100,67500,51000,3973507,224021409400,00,0.00,N,5,-7300,
|
|
20240617,61400,55400,62600,51800,4359312,252316805900,00,0.00,N,2,4300,
|
|
20240610,57100,42000,59800,41850,10987992,579140238300,00,0.00,N,2,15800,
|
|
20240603,41300,35850,43300,35150,2426859,95339308050,00,0.00,N,2,5500,
|
|
20240527,35800,34650,37900,33000,2109040,74612472750,00,0.00,N,2,1100,
|
|
20240520,34700,37000,38250,34050,1883363,66998130050,00,0.00,N,5,-2850,
|
|
20240513,37550,37950,39650,36500,1375893,52291233550,00,0.00,N,2,100,
|
|
20240507,37450,41050,41550,36600,2231649,86851094500,00,0.00,N,5,-4300,
|
|
20240429,41750,39250,45200,38300,3354054,142817335775,00,0.00,N,2,3050,
|
|
20240422,38700,35500,41600,33900,2244735,86432655450,00,0.00,N,2,2750,
|
|
20240415,35950,41550,43250,35500,3554723,139502097858,00,0.00,N,5,-4150,
|
|
20240408,40100,38200,42500,36150,2647089,105663701150,00,0.00,N,2,1950,
|
|
20240401,38150,40450,41750,36350,3005520,117557882800,00,0.00,N,5,-2300,
|
|
20240325,40450,36650,46900,36250,11155824,467974224050,00,0.00,N,2,4650,
|
|
20240318,35800,34000,39200,32700,3666506,131260713450,00,0.00,N,2,3200,
|
|
20240311,32600,31800,35500,28500,4335349,140016502500,00,0.00,N,2,100,
|
|
20240304,32500,29500,39300,29250,14363650,511634930000,00,0.00,N,2,2750,
|
|
20240226,29750,27700,31750,26350,5943533,174601355650,00,0.00,N,2,1550,
|
|
20240219,28200,25700,32700,25050,12967522,373290570000,00,0.00,N,2,1800,
|
|
20240213,26400,21000,28600,20600,5060764,123679550600,00,0.00,N,2,5750,
|
|
20240205,20650,19300,21550,18950,2298154,47135008660,00,0.00,N,2,1590,
|
|
20240129,19060,18700,19630,18090,1080081,20402482420,00,0.00,N,2,420,
|
|
20240122,18640,21650,21700,17800,2090209,41121434320,00,0.00,N,5,-2960,
|
|
20240115,21600,18770,24200,18650,3991818,88194641130,00,0.00,N,2,2830,
|
|
20240108,18770,19600,20450,18750,938742,18432422690,00,0.00,N,5,-530,
|
|
20240102,19300,18690,19580,18500,500400,9501798440,00,0.00,N,2,610,
|
|
20231226,18690,19000,19000,18340,325743,6067353740,00,0.00,N,5,-510,
|
|
20231218,19200,20150,21300,19200,1119109,22750680730,00,0.00,N,5,-1650,
|
|
20231211,20850,20550,21800,19090,2217280,45440212260,00,0.00,N,2,100,
|
|
20231204,20750,18500,21400,17900,6044770,119945466130,00,0.00,N,2,3580,
|
|
20231127,17170,17180,18420,16350,901654,15552580510,00,0.00,N,5,-10,
|
|
20231120,17180,17920,18410,16990,408878,7185507360,00,0.00,N,5,-740,
|
|
20231113,17920,17530,19110,17050,656188,11867323880,00,0.00,N,2,480,
|
|
20231106,17440,18550,19980,17410,834275,15682997730,00,0.00,N,5,-750,
|
|
20231030,18190,18580,19870,16470,825627,15023416400,00,0.00,N,5,-670,
|
|
20231023,18860,18040,20150,16850,1595582,29951357240,00,0.00,N,2,320,
|
|
20231016,18540,16510,20550,16260,3898329,72669436820,00,0.00,N,2,2660,
|
|
20231010,15880,15220,16240,14970,405522,6379502160,00,0.00,N,2,740,
|
|
20231004,15140,14470,15250,14110,189165,2797688850,00,0.00,N,2,670,
|
|
20230925,14470,13840,14540,13680,149633,2118797610,00,0.00,N,2,450,
|
|
20230918,14020,14600,14760,13820,242746,3446222160,00,0.00,N,5,-580,
|
|
20230911,14600,14860,14880,13990,250928,3619706540,00,0.00,N,5,-340,
|
|
20230904,14940,15640,15740,14900,199024,3032680930,00,0.00,N,5,-690,
|
|
20230828,15630,14710,15740,14650,235457,3583912570,00,0.00,N,2,920,
|
|
20230821,14710,15160,15240,14650,165744,2468816870,00,0.00,N,5,-450,
|
|
20230814,15160,15510,15590,14150,236291,3523374130,00,0.00,N,5,-290,
|
|
20230807,15450,15420,15790,15140,231688,3567132940,00,0.00,N,5,-70,
|
|
20230731,15520,16590,16590,15240,349854,5549666090,00,0.00,N,5,-830,
|
|
20230724,16350,17050,17050,14910,778688,12400051570,00,0.00,N,5,-770,
|
|
20230717,17120,17530,18190,17030,464639,8161699020,00,0.00,N,5,-400,
|
|
20230710,17520,17820,17940,17020,421161,7329558410,00,0.00,N,5,-300,
|
|
20230703,17820,17640,19650,17640,893136,16736806700,00,0.00,N,2,190,
|
|
20230626,17630,18250,18270,17430,406762,7296150660,00,0.00,N,5,-510,
|
|
20230619,18140,19550,19590,18050,544575,10162574190,00,0.00,N,5,-1410,
|
|
20230612,19550,19110,19950,18890,1197339,23185897100,00,0.00,N,2,440,
|
|
20230605,19110,19160,19360,18630,445160,8445067960,00,0.00,N,2,120,
|
|
20230530,18990,18740,19710,18580,635737,12193951230,00,0.00,N,2,510,
|
|
20230522,18480,18400,19100,18270,736694,13747763600,00,0.00,N,2,130,
|
|
20230515,18350,17810,19230,17400,818543,14932371750,00,0.00,N,2,350,
|
|
20230508,18000,19300,19630,17800,791887,14706856520,00,0.00,N,5,-1200,
|
|
20230502,19200,19860,20600,19050,508613,10052712060,00,0.00,N,5,-800,
|
|
20230424,20000,23800,23900,19550,1749097,36833525210,00,0.00,N,5,-3650,
|
|
20230417,23650,23700,24900,22200,3308094,78408166850,00,0.00,N,5,-300,
|
|
20230410,23950,24900,25750,22900,5014584,122631063900,00,0.00,N,5,-100,
|
|
20230403,24050,19610,25350,18720,6506122,148459139600,00,0.00,N,2,4540,
|
|
20230327,19510,19800,21850,19310,2556489,52500534320,00,0.00,N,2,210,
|
|
20230320,19300,17740,20350,17520,1560949,29897286480,00,0.00,N,2,1300,
|
|
20230313,18000,17400,18700,16000,1144914,19832390280,00,0.00,N,2,350,
|
|
20230306,17650,18000,21000,17450,3422420,65163984870,00,0.00,N,2,90,
|
|
20230227,17560,15160,17900,14720,1049211,17704760180,00,0.00,N,2,2390,
|
|
20230220,15170,15750,16000,15170,207324,3243488660,00,0.00,N,5,-570,
|
|
20230213,15740,15610,16230,15020,353899,5587612260,00,0.00,N,2,20,
|
|
20230206,15720,14770,15990,14670,333483,5213221140,00,0.00,N,2,850,
|
|
20230130,14870,14700,15040,14210,206955,3047420730,00,0.00,N,2,170,
|
|
20230125,14700,14250,14870,14200,144682,2111602790,00,0.00,N,2,550,
|
|
20230116,14150,14450,14600,13750,154420,2179097150,00,0.00,N,5,-300,
|
|
20230109,14450,14200,14650,14100,147531,2124703650,00,0.00,N,2,400,
|
|
20230102,14050,13450,14250,12950,242825,3301495600,00,0.00,N,2,550,
|
|
20221226,13500,13850,14550,12950,285863,3985526450,00,0.00,N,5,-500,
|
|
20221219,14000,15450,15500,13950,334976,4906112250,00,0.00,N,5,-1450,
|
|
20221212,15450,16350,16350,15400,343826,5432479350,00,0.00,N,5,-900,
|
|
20221205,16350,17000,17450,16200,278043,4620321900,00,0.00,N,5,-650,
|
|
20221128,17000,16900,17150,16350,273820,4589712600,00,0.00,N,3,0,
|
|
20221121,17000,16800,17300,15950,382405,6358701000,00,0.00,N,2,100,
|
|
20221114,16900,18250,18450,16850,552720,9670823500,00,0.00,N,5,-1350,
|
|
20221107,18250,18000,18450,17100,659164,11813151750,00,0.00,N,2,250,
|
|
20221031,18000,17850,18500,16800,842506,14934167150,00,0.00,N,2,950,
|
|
20221024,17050,16350,17750,15600,805174,13405268900,00,0.00,N,2,1050,
|
|
20221017,16000,15550,16750,15450,522189,8484544450,00,0.00,N,2,50,
|
|
20221011,15950,16000,16400,14800,551307,8601806150,00,0.00,N,5,-800,
|
|
20221004,16750,15750,17350,15600,469333,7755842350,00,0.00,N,2,1450,
|
|
20220926,15300,18600,19250,14950,1336675,22450931650,00,0.00,N,5,-3700,
|
|
20220919,19000,21450,21500,18350,1934026,37992672400,00,0.00,N,5,-2450,
|
|
20220913,21450,21000,23050,19300,3727590,81433880100,00,0.00,N,2,600,
|
|
20220905,20850,22100,23200,20200,5750513,125076647550,00,0.00,N,2,650,
|
|
20220829,20200,15900,22750,15650,6906287,140225596150,00,0.00,N,2,3400,
|
|
20220822,16800,16500,17200,15550,342958,5571372550,00,0.00,N,2,150,
|
|
20220816,16650,16400,17150,16350,323646,5439976700,00,0.00,N,2,150,
|
|
20220808,16500,15950,16500,15500,302284,4825012300,00,0.00,N,2,450,
|
|
20220801,16050,16050,16500,15450,259932,4160349350,00,0.00,N,3,0,
|
|
20220725,16050,15700,16200,15300,189218,2978871650,00,0.00,N,2,350,
|
|
20220718,15700,15650,16300,15250,237975,3764021100,00,0.00,N,2,150,
|
|
20220711,15550,15650,15800,14700,200397,3024761150,00,0.00,N,5,-100,
|
|
20220704,15650,15100,15900,14350,209281,3184057150,00,0.00,N,2,700,
|
|
20220627,14950,15600,16450,14800,298071,4674454150,00,0.00,N,5,-350,
|
|
20220620,15300,16950,17150,14500,618693,9564474650,00,0.00,N,5,-1650,
|
|
20220613,16950,18700,19000,16300,645927,11340127550,00,0.00,N,5,-2400,
|
|
20220607,19350,20700,20700,19300,233777,4639388650,00,0.00,N,5,-1350,
|
|
20220530,20700,20850,21500,20600,230505,4816309500,00,0.00,N,2,100,
|
|
20220523,20600,21400,22100,20450,576306,12249067350,00,0.00,N,5,-700,
|
|
20220516,21300,21800,22400,20250,919297,19507496400,00,0.00,N,5,-250,
|
|
20220509,21550,23250,24350,21250,770036,17353885200,00,0.00,N,5,-1800,
|
|
20220502,23350,22800,23850,22800,279054,6515141300,00,0.00,N,5,-100,
|
|
20220425,23450,24200,24400,22600,632870,14745309900,00,0.00,N,5,-1250,
|
|
20220418,24700,24800,25950,24500,396127,9944491700,00,0.00,N,5,-500,
|
|
20220411,25200,25700,25950,23850,394094,9978318500,00,0.00,N,5,-600,
|
|
20220404,25800,26300,27050,25050,583566,15099211950,00,0.00,N,5,-500,
|
|
20220328,26300,27700,27750,26000,682995,18435297050,00,0.00,N,5,-1400,
|
|
20220321,27700,26250,27900,25450,968590,25638503500,00,0.00,N,2,1800,
|
|
20220314,25900,25900,26200,23300,1351094,33487165200,00,0.00,N,3,0,
|
|
20220307,25900,27450,27450,25650,627297,16655583550,00,0.00,N,5,-2100,
|
|
20220228,28000,27800,28800,27150,471530,13200201900,00,0.00,N,2,100,
|
|
20220221,27900,29500,30050,27050,815574,23198031200,00,0.00,N,5,-2100,
|
|
20220214,30000,29450,31150,27800,1224584,36159771000,00,0.00,N,5,-350,
|
|
20220207,30350,30700,32400,29950,2024928,63075671700,00,0.00,N,5,-250,
|
|
20220203,30600,29650,30600,28650,623449,18376885650,00,0.00,N,2,1300,
|
|
20220124,29300,31000,33400,27850,3699472,114896150400,00,0.00,N,5,-1800,
|
|
20220117,31100,28800,33500,28250,4990430,156726912950,00,0.00,N,2,2300,
|
|
20220110,28800,29200,29850,27600,1308759,37545547850,00,0.00,N,5,-800,
|
|
20220103,29600,31100,31200,27350,2081089,60256093800,00,0.00,N,5,-1250,
|
|
20211227,30850,28350,31200,27900,1969065,58927314750,00,0.00,N,2,2200,
|
|
20211220,28650,26350,29250,25500,1805587,50182709550,00,0.00,N,2,2450,
|
|
20211213,26200,27950,28350,25850,1195379,32170060850,00,0.00,N,5,-1750,
|
|
20211206,27950,29150,31250,27650,2582131,76433776550,00,0.00,N,5,-1350,
|
|
20211129,29300,29800,31550,27100,2750888,80659335350,00,0.00,N,5,-1800,
|
|
20211122,31100,35000,35650,29950,4004817,129878426050,00,0.00,N,5,-4250,
|
|
20211115,35350,23750,39600,23700,10663967,340950150700,00,0.00,N,2,12100,
|
|
20211108,23250,23850,24300,21500,1087999,25088653950,00,0.00,N,5,-450,
|
|
20211101,23700,23750,24700,23200,493668,11838687100,00,0.00,N,5,-150,
|
|
20211025,23850,24700,25300,23650,842167,20479155950,00,0.00,N,5,-800,
|
|
20211018,24650,26400,26800,24400,1124574,29036551400,00,0.00,N,5,-800,
|
|
20211012,25450,23900,25700,22300,1172540,27688511650,00,0.00,N,2,1850,
|
|
20211005,23600,24650,25300,22950,885148,21346481900,00,0.00,N,5,-1550,
|
|
20210927,25150,29450,30250,25150,2612476,70072405350,00,0.00,N,5,-4700,
|
|
20210923,29850,29500,30600,29250,443340,13309926400,00,0.00,N,5,-400,
|
|
20210913,30250,28600,32450,28000,4121124,128185803150,00,0.00,N,2,1600,
|
|
20210906,28650,29450,30700,28400,1464238,43629271050,00,0.00,N,5,-300,
|
|
20210830,28950,29100,30700,28100,1597640,46845063950,00,0.00,N,2,400,
|
|
20210823,28550,29500,30100,27800,1385935,39877480650,00,0.00,N,5,-650,
|
|
20210817,29200,31900,32050,28750,1785033,53889233650,00,0.00,N,5,-3300,
|
|
20210809,32500,26300,33700,26200,4669415,139531300050,00,0.00,N,2,5900,
|
|
20210802,26600,26100,27100,25250,1336642,35064063550,00,0.00,N,2,850,
|
|
20210726,25750,26000,26550,24150,1835336,46438294900,00,0.00,N,5,-150,
|
|
20210719,25900,23850,26350,23400,2745707,69032411900,00,0.00,N,2,1900,
|
|
20210712,24000,22750,24450,22200,1646213,38322302400,00,0.00,N,2,1350,
|