189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,38150,37500,40500,33800,20719613,766961730050,00,0.00,N,5,-550,
|
|
20250131,38700,38200,39550,37700,4905960,189407463550,00,0.00,N,5,-2200,
|
|
20250120,40900,28450,41400,27400,30528483,1054961267900,00,0.00,N,2,12600,
|
|
20250113,28300,27000,29100,25050,15171628,414272876650,00,0.00,N,2,1000,
|
|
20250106,27300,28950,29800,25550,21559481,602755946850,00,0.00,N,5,-1150,
|
|
20241230,28450,27650,29600,26800,10437352,293305345650,00,0.00,N,2,550,
|
|
20241223,27900,25250,29600,25100,20492687,575097548750,00,0.00,N,2,3100,
|
|
20241216,24800,22250,27100,21900,27396616,696031135200,00,0.00,N,2,3050,
|
|
20241209,21750,23150,24650,21000,21184842,478391909350,00,0.00,N,5,-2000,
|
|
20241202,23750,22450,29150,21000,57967047,1466531993200,00,0.00,N,2,1450,
|
|
20241125,22300,23000,23450,21250,5542239,123279429750,00,0.00,N,5,-700,
|
|
20241118,23000,22250,23600,21000,8797757,196896952050,00,0.00,N,2,600,
|
|
20241111,22400,26000,26550,21500,22369451,547801787800,00,0.00,N,5,-9350,
|
|
20241104,31750,35500,36150,30500,20765580,682376670450,00,0.00,N,5,-3250,
|
|
20241028,35000,44300,44350,34650,14024696,540002932750,00,0.00,N,5,-8800,
|
|
20241021,43800,43750,46500,42350,10345273,465045712550,00,0.00,N,2,400,
|
|
20241014,43400,36900,45650,36900,18058015,764777107250,00,0.00,N,2,7100,
|
|
20241007,36300,36700,38900,36300,3692579,138459925900,00,0.00,N,2,150,
|
|
20240930,36150,37300,37900,35450,2512559,91710011900,00,0.00,N,5,-1750,
|
|
20240923,37900,37050,41250,36950,8838845,346009186650,00,0.00,N,2,350,
|
|
20240919,37550,35850,38750,33750,4106445,150823677550,00,0.00,N,2,800,
|
|
20240909,36750,32200,37850,31800,8053986,284095136650,00,0.00,N,2,3600,
|
|
20240902,33150,41000,41100,32500,8579911,311306013600,00,0.00,N,5,-8250,
|
|
20240826,41400,44900,45900,40550,9364650,399244756050,00,0.00,N,5,-3300,
|
|
20240819,44700,45150,46150,42350,8199090,363372383350,00,0.00,N,5,-300,
|
|
20240812,45000,39600,45350,39000,9032431,380674876550,00,0.00,N,2,5900,
|
|
20240805,39100,36900,40600,30900,12765337,467561782350,00,0.00,N,2,500,
|
|
20240729,38600,44000,48450,38500,10725237,462546218200,00,0.00,N,5,-5350,
|
|
20240722,43950,48600,49700,41700,8978385,409679020400,00,0.00,N,5,-4900,
|
|
20240715,48850,53500,54400,46200,7549603,381780979450,00,0.00,N,5,-4250,
|
|
20240708,53100,56000,58800,52100,7348255,408073218200,00,0.00,N,5,-3600,
|
|
20240701,56700,58400,59700,55700,10517491,603101886300,00,0.00,N,5,-2000,
|
|
20240624,58700,52300,59500,49700,14544173,802982417550,00,0.00,N,2,5700,
|
|
20240617,53000,51100,58200,50800,20054282,1107099291400,00,0.00,N,2,1600,
|
|
20240610,51400,47550,54000,46600,16712988,841261408950,00,0.00,N,2,3900,
|
|
20240603,47500,48350,50900,45950,8756723,426407713050,00,0.00,N,5,-500,
|
|
20240527,48000,51200,53100,47100,10504265,522518885850,00,0.00,N,5,-2300,
|
|
20240520,50300,49300,54900,48800,21547237,1122340644800,00,0.00,N,2,1000,
|
|
20240513,49300,41350,51300,40800,29233695,1407404454200,00,0.00,N,2,8200,
|
|
20240507,41100,40200,43200,39700,11001151,458842400450,00,0.00,N,2,2100,
|
|
20240429,39000,39000,41800,37550,11411795,456683171400,00,0.00,N,2,850,
|
|
20240422,38150,36600,38450,34750,9641375,353869004100,00,0.00,N,2,50,
|
|
20240415,38100,41300,41700,36150,11428908,439288577600,00,0.00,N,5,-3900,
|
|
20240408,42000,40550,44250,39250,14705970,617836774750,00,0.00,N,2,1850,
|
|
20240401,40150,43000,44200,39050,18114508,751245943100,00,0.00,N,5,-2150,
|
|
20240325,42300,38300,46500,37500,40536496,1721701886300,00,0.00,N,2,4650,
|
|
20240318,37650,34700,38500,34500,23332882,864494491300,00,0.00,N,2,4200,
|
|
20240311,33450,37200,40350,32450,24395204,883697023350,00,0.00,N,5,-5750,
|
|
20240304,39200,31350,42550,30650,66842078,2544740629400,00,0.00,N,2,8650,
|
|
20240226,30550,30200,31450,29050,6053574,183816543800,00,0.00,N,2,150,
|
|
20240219,30400,29550,32650,28900,10543726,323445688700,00,0.00,N,2,400,
|
|
20240213,30000,31350,32800,30000,9523639,297587688650,00,0.00,N,5,-450,
|
|
20240205,30450,29250,31000,28200,7189109,213141814050,00,0.00,N,2,1550,
|
|
20240129,28900,29450,30450,26350,8888473,253265788900,00,0.00,N,5,-700,
|
|
20240122,29600,29150,34000,29000,33359951,1060227041050,00,0.00,N,2,1700,
|
|
20240115,27900,28500,28750,26350,4548086,125184118900,00,0.00,N,5,-600,
|
|
20240108,28500,28850,31450,28300,10063541,300851706950,00,0.00,N,5,-50,
|
|
20240102,28550,29400,30050,27650,3659836,105338564350,00,0.00,N,5,-900,
|
|
20231226,29450,29050,29750,28350,3173252,92120372000,00,0.00,N,2,50,
|
|
20231218,29400,30100,32950,29400,10768546,337269592950,00,0.00,N,5,-550,
|
|
20231211,29950,29450,30750,28200,9397225,279090984300,00,0.00,N,2,950,
|
|
20231204,29000,28950,29300,25750,8601911,238431100800,00,0.00,N,2,50,
|
|
20231127,28950,28750,31150,28250,9051479,269135809950,00,0.00,N,5,-500,
|
|
20231120,29450,31300,33350,28900,14997277,465641664350,00,0.00,N,5,-1500,
|
|
20231113,30950,26550,32450,25100,20459382,618208794400,00,0.00,N,2,3800,
|
|
20231106,27150,24800,28400,24050,11604816,308220269400,00,0.00,N,2,3450,
|
|
20231030,23700,22250,24950,21150,6869677,157124726300,00,0.00,N,2,1200,
|
|
20231023,22500,23450,25550,21900,7533733,177143430750,00,0.00,N,5,-1100,
|
|
20231016,23600,28600,29100,22800,10513914,273721585400,00,0.00,N,5,-5500,
|
|
20231010,29100,28000,30300,26200,9343218,268527920350,00,0.00,N,2,1000,
|
|
20231004,28100,27350,30000,26850,6899248,199123743150,00,0.00,N,2,200,
|
|
20230925,27900,26900,28500,25700,4000516,107379334700,00,0.00,N,2,700,
|
|
20230918,27200,28150,29500,25700,8195636,226627934750,00,0.00,N,5,-1700,
|
|
20230911,28900,29850,30650,28100,12296252,360962021450,00,0.00,N,5,-1350,
|
|
20230904,30250,33000,34300,29800,16923529,545677994150,00,0.00,N,5,-3050,
|
|
20230828,33300,32100,34650,30850,28639362,944845028450,00,0.00,N,2,1450,
|
|
20230821,31850,35650,39750,31600,45550840,1648141314400,00,0.00,N,5,-3650,
|
|
20230814,35500,31200,36700,29050,41540164,1364981023600,00,0.00,N,2,3400,
|
|
20230807,32100,31050,33200,29650,24910149,783149354400,00,0.00,N,2,500,
|
|
20230731,31600,39950,40650,30800,42208813,1493186021800,00,0.00,N,5,-8400,
|
|
20230724,40000,37550,43300,34300,73039714,2893993072300,00,0.00,N,2,3500,
|
|
20230717,36500,37250,39550,34000,41683918,1536943520950,00,0.00,N,5,-1650,
|
|
20230710,38150,29400,41250,26850,76235389,2568870442050,00,0.00,N,2,8750,
|
|
20230703,29400,29600,33850,28450,48180812,1488574615350,00,0.00,N,2,1200,
|
|
20230626,28200,23200,29900,22300,68339388,1833460255650,00,0.00,N,2,5050,
|
|
20230619,23150,22700,24950,21100,52577025,1213582095450,00,0.00,N,2,950,
|
|
20230612,22200,18000,23150,17600,102850393,2030045473460,00,0.00,N,2,4410,
|
|
20230605,17790,14740,18430,14200,66913985,1084005899160,00,0.00,N,2,2970,
|
|
20230530,14820,14280,16430,13780,62464422,929562071660,00,0.00,N,2,1140,
|
|
20230522,13680,10360,13990,10260,114869005,1410922269970,00,0.00,N,2,3340,
|
|
20230515,10340,9060,10400,8780,18389976,181924926850,00,0.00,N,2,1210,
|
|
20230508,9130,9440,9920,8990,8947591,84246731700,00,0.00,N,5,-190,
|
|
20230502,9320,9400,10050,9180,13573829,131139802900,00,0.00,N,2,20,
|
|
20230424,9300,9220,9500,8560,17706216,162421517380,00,0.00,N,2,100,
|
|
20230417,9200,9690,9770,8920,15163975,140427117230,00,0.00,N,5,-490,
|
|
20230410,9690,10500,10980,9570,18328671,187823825020,00,0.00,N,5,-860,
|
|
20230403,10550,9920,11260,9700,55746328,593581954380,00,0.00,N,2,650,
|
|
20230327,9900,9140,11420,9020,85907852,891659106530,00,0.00,N,2,700,
|
|
20230320,9200,9110,9820,8710,27098209,249787235610,00,0.00,N,2,100,
|
|
20230313,9100,8520,9350,7860,24840108,215478656010,00,0.00,N,2,420,
|
|
20230306,8680,8980,9440,8520,30431570,274620601250,00,0.00,N,5,-50,
|
|
20230227,8730,9610,9980,8680,38700133,357649427100,00,0.00,N,5,-690,
|
|
20230220,9420,8150,10080,7710,59247594,536896664830,00,0.00,N,2,1270,
|
|
20230213,8150,7720,8920,7530,32334329,270648667210,00,0.00,N,2,460,
|
|
20230206,7690,7450,8900,7340,37074734,304348693170,00,0.00,N,2,330,
|
|
20230130,7360,7460,8180,7020,25665659,192698874760,00,0.00,N,2,710,
|
|
20230125,6650,6550,6900,6450,4787057,32179166420,00,0.00,N,2,270,
|
|
20230116,6380,6170,6550,6070,5883248,37220997380,00,0.00,N,2,220,
|
|
20230109,6160,6120,6380,5920,3961041,24326230210,00,0.00,N,2,100,
|
|
20230102,6060,5630,6100,5270,2840338,16518477950,00,0.00,N,2,430,
|
|
20221226,5630,5910,5970,5600,1827345,10599203550,00,0.00,N,5,-260,
|
|
20221219,5890,6080,6390,5870,2525702,15455666660,00,0.00,N,5,-260,
|
|
20221212,6150,6370,6410,6020,3443234,21508326820,00,0.00,N,5,-220,
|
|
20221205,6370,6280,6390,5720,4422596,26953200910,00,0.00,N,2,120,
|
|
20221128,6250,6330,6650,6150,4927068,31465663260,00,0.00,N,5,-80,
|
|
20221121,6330,6070,6400,5820,3736177,22879041940,00,0.00,N,2,270,
|
|
20221114,6060,5900,6460,5720,9520393,58869837910,00,0.00,N,2,160,
|
|
20221107,5900,5500,6000,5480,4621944,26596799780,00,0.00,N,2,420,
|
|
20221031,5480,5900,5980,5380,2880010,16280434000,00,0.00,N,5,-350,
|
|
20221024,5830,5920,6170,5730,5047578,29934512530,00,0.00,N,2,160,
|
|
20221017,5670,5140,5970,5080,6407454,36186956100,00,0.00,N,2,450,
|
|
20221011,5220,5360,5360,4945,3651944,18722480075,00,0.00,N,5,-240,
|
|
20221004,5460,4890,5510,4805,4223811,21835023430,00,0.00,N,2,700,
|
|
20220926,4760,5310,5430,4655,4753091,23982011130,00,0.00,N,5,-710,
|
|
20220919,5470,6130,6220,5460,4416349,25577772220,00,0.00,N,5,-650,
|
|
20220913,6120,6250,6530,6100,2920891,18412536380,00,0.00,N,5,-20,
|
|
20220905,6140,6520,6560,6010,3969233,24678306700,00,0.00,N,5,-490,
|
|
20220829,6630,6190,6800,6190,4748785,30934788840,00,0.00,N,2,70,
|
|
20220822,6560,6700,6740,6180,7028810,45533260210,00,0.00,N,5,-290,
|
|
20220816,6850,7300,7530,6850,8279557,58994486740,00,0.00,N,5,-370,
|
|
20220808,7220,7380,7380,6800,6063673,42748203530,00,0.00,N,5,-210,
|
|
20220801,7430,7480,7940,7310,9762489,74630431820,00,0.00,N,2,120,
|
|
20220725,7310,7020,7530,6950,4958215,35936091620,00,0.00,N,2,290,
|
|
20220718,7020,7080,7290,6990,3594003,25572161630,00,0.00,N,2,80,
|
|
20220711,6940,6900,7150,6600,2992718,20703928480,00,0.00,N,2,70,
|
|
20220704,6870,6660,7030,6300,4132994,27657605590,00,0.00,N,2,290,
|
|
20220627,6580,6780,7140,6510,4707286,32543500340,00,0.00,N,5,-20,
|
|
20220620,6600,7270,7270,6180,7178790,47666885180,00,0.00,N,5,-570,
|
|
20220613,7170,6890,7390,6630,9795760,68717974000,00,0.00,N,2,80,
|
|
20220607,7090,7150,7300,6910,3570934,25270438920,00,0.00,N,5,-140,
|
|
20220530,7230,7930,7980,7110,6836113,51212584750,00,0.00,N,5,-670,
|
|
20220523,7900,7180,8260,7060,16284284,128102047610,00,0.00,N,2,710,
|
|
20220516,7190,7370,7570,6900,7434026,53336268520,00,0.00,N,5,-160,
|
|
20220509,7350,7650,7650,6800,9314143,66746222300,00,0.00,N,5,-300,
|
|
20220502,7650,7690,8220,7550,4728192,37044698830,00,0.00,N,5,-150,
|
|
20220425,7800,8100,8240,7520,6014241,47304810540,00,0.00,N,5,-550,
|
|
20220418,8350,7770,8720,7620,16414967,136255910200,00,0.00,N,2,650,
|
|
20220411,7700,7860,8030,7310,16234750,124574385540,00,0.00,N,2,10,
|
|
20220404,7690,7510,7760,7150,8533553,63435016490,00,0.00,N,2,200,
|
|
20220328,7490,7630,7700,6980,10615653,78213364010,00,0.00,N,2,70,
|
|
20220321,7420,7100,7600,6920,9400781,68765838540,00,0.00,N,2,330,
|
|
20220314,7090,6360,7140,6090,8849050,59346076900,00,0.00,N,2,790,
|
|
20220307,6300,6780,6950,6250,7659981,50391133760,00,0.00,N,5,-690,
|
|
20220228,6990,7260,7390,6970,5453168,38841685950,00,0.00,N,5,-370,
|
|
20220221,7360,7530,7690,7080,12646864,93689206910,00,0.00,N,5,-270,
|
|
20220214,7630,6750,7630,6150,16762367,114648055840,00,0.00,N,2,880,
|
|
20220207,6750,6850,7050,6590,8426974,57670595750,00,0.00,N,5,-110,
|
|
20220203,6860,6850,7200,6690,5815588,40299175790,00,0.00,N,2,160,
|
|
20220124,6700,6650,6790,6030,9955241,63798091630,00,0.00,N,5,-60,
|
|
20220117,6760,6750,7240,6550,11178880,77732255330,00,0.00,N,3,0,
|
|
20220110,6760,7070,7110,6340,11741870,77705306690,00,0.00,N,5,-390,
|
|
20220103,7150,7360,7390,6480,17952900,123153125540,00,0.00,N,5,-160,
|
|
20211227,7310,6390,7490,6260,16629950,114540502190,00,0.00,N,2,890,
|
|
20211220,6420,5020,6600,4955,25602741,150220239510,00,0.00,N,2,1330,
|
|
20211213,5090,5460,5460,4965,7744041,40257200980,00,0.00,N,5,-370,
|
|
20211206,5460,4945,5570,4900,11848592,62113149565,00,0.00,N,2,460,
|
|
20211129,5000,4690,5400,4660,25311377,129862607530,00,0.00,N,2,200,
|
|
20211122,4800,4740,5330,4270,20032817,97027764940,00,0.00,N,2,40,
|
|
20211115,4760,4810,5020,4305,20280507,95530417025,00,0.00,N,5,-5,
|
|
20211108,4765,4505,4870,4260,8063302,36615096730,00,0.00,N,2,255,
|
|
20211101,4510,4130,4580,3975,6826173,29275656155,00,0.00,N,2,380,
|
|
20211025,4130,4180,4360,3835,9943018,40838729625,00,0.00,N,2,100,
|
|
20211018,4030,3785,4115,3685,4448932,17536251945,00,0.00,N,2,245,
|
|
20211012,3785,3430,3800,3395,1337250,4825782255,00,0.00,N,2,385,
|
|
20211005,3400,3540,3700,3350,2556422,8887184055,00,0.00,N,5,-255,
|
|
20210927,3655,3835,4020,3550,3024295,11148273615,00,0.00,N,5,-250,
|
|
20210923,3905,4240,4250,3900,1445434,5842648485,00,0.00,N,5,-445,
|
|
20210913,4350,4394,4440,3930,5851496,24623220560,00,0.00,N,5,-35,
|
|
20210906,4385,3914,4443,3776,12532448,51894909975,00,0.00,N,2,605,
|
|
20210830,3780,3869,4069,3691,9152258,35711226935,00,0.00,N,5,-143,
|
|
20210823,3923,3353,3989,3273,10675734,39272810270,00,0.00,N,2,605,
|
|
20210817,3318,3362,3620,2940,16227922,54958211410,00,0.00,N,5,-44,
|
|
20210809,3362,3375,3451,3264,2319205,7799940180,00,0.00,N,2,4,
|
|
20210802,3358,3313,3407,3264,1134428,3780536335,00,0.00,N,2,45,
|
|
20210726,3313,3309,3433,3246,1924809,6414707340,00,0.00,N,2,4,
|
|
20210719,3309,3269,3402,3211,2109021,6949873055,00,0.00,N,2,18,
|
|
20210712,3291,3420,3478,3278,2976089,9999879380,00,0.00,N,5,-124,
|