192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,16200,16800,17270,15900,222068,3699684640,00,0.00,N,5,-800,
|
|
20250217,17000,17320,17650,16800,127263,2183603260,00,0.00,N,5,-320,
|
|
20250210,17320,17380,18760,16730,208697,3609070520,00,0.00,N,5,-60,
|
|
20250203,17380,16900,17820,16900,122729,2127749840,00,0.00,N,5,-40,
|
|
20250131,17420,17070,17470,16880,25864,445111700,00,0.00,N,2,150,
|
|
20250120,17270,16760,17280,16410,183036,3080427910,00,0.00,N,2,380,
|
|
20250113,16890,16750,17280,16420,80632,1352073320,00,0.00,N,2,250,
|
|
20250106,16640,16650,16960,16350,64848,1079566540,00,0.00,N,5,-10,
|
|
20241230,16650,15830,16680,15650,62175,1012333960,00,0.00,N,2,710,
|
|
20241223,15940,16390,16450,15760,53706,864210150,00,0.00,N,5,-310,
|
|
20241216,16250,16720,17080,15910,104682,1720170360,00,0.00,N,5,-690,
|
|
20241209,16940,16400,16940,15420,180197,2919447020,00,0.00,N,2,470,
|
|
20241202,16470,16920,17050,16150,218242,3632637390,00,0.00,N,5,-530,
|
|
20241125,17000,16830,17310,16260,172115,2909993720,00,0.00,N,2,530,
|
|
20241118,16470,16000,17560,16000,290181,4911943930,00,0.00,N,2,150,
|
|
20241111,16320,15910,16430,15370,226826,3604282900,00,0.00,N,2,230,
|
|
20241104,16090,16290,16750,15670,228767,3711508220,00,0.00,N,5,-200,
|
|
20241028,16290,15860,16750,15860,190908,3130393370,00,0.00,N,2,320,
|
|
20241021,15970,17060,17190,15470,292361,4703755710,00,0.00,N,5,-1220,
|
|
20241014,17190,16400,17480,16270,288331,4915337910,00,0.00,N,2,790,
|
|
20241007,16400,16260,16550,16020,185019,2992187250,00,0.00,N,2,140,
|
|
20240930,16260,16610,16610,15960,98444,1598704940,00,0.00,N,5,-240,
|
|
20240923,16500,17290,17290,16180,217950,3608413910,00,0.00,N,5,-660,
|
|
20240919,17160,16810,17850,16730,194372,3352034520,00,0.00,N,2,130,
|
|
20240909,17030,15610,17210,15610,221203,3626075390,00,0.00,N,2,990,
|
|
20240902,16040,16020,16690,15550,203714,3289566340,00,0.00,N,5,-160,
|
|
20240826,16200,16000,16280,15610,171674,2735161050,00,0.00,N,2,370,
|
|
20240819,15830,16200,16920,15660,360595,5827916460,00,0.00,N,5,-170,
|
|
20240812,16000,16150,16270,15350,571514,8940354420,00,0.00,N,5,-170,
|
|
20240805,16170,18570,19270,15990,1029681,17446462960,00,0.00,N,5,-2400,
|
|
20240729,18570,18600,19510,18400,181561,3447720700,00,0.00,N,5,-20,
|
|
20240722,18590,19140,19340,18360,136923,2566610370,00,0.00,N,5,-790,
|
|
20240715,19380,19540,19740,19050,118606,2303961730,00,0.00,N,5,-120,
|
|
20240708,19500,18960,19640,18870,152048,2922949160,00,0.00,N,2,490,
|
|
20240701,19010,19250,19250,18680,126180,2380417130,00,0.00,N,5,-80,
|
|
20240624,19090,19290,19290,18940,120545,2301392740,00,0.00,N,5,-210,
|
|
20240617,19300,19750,20950,19060,300884,5875326470,00,0.00,N,5,-690,
|
|
20240610,19990,19750,20200,19600,185860,3674783180,00,0.00,N,2,30,
|
|
20240603,19960,19160,20100,19150,147660,2890380180,00,0.00,N,2,580,
|
|
20240527,19380,20300,20400,18460,331863,6420776440,00,0.00,N,5,-870,
|
|
20240520,20250,19810,20350,19600,176413,3521144050,00,0.00,N,2,200,
|
|
20240513,20050,21400,21400,19670,344615,6977989790,00,0.00,N,5,-1400,
|
|
20240507,21450,21000,22150,20550,298011,6298528400,00,0.00,N,2,500,
|
|
20240429,20950,20750,20950,20300,158531,3260639200,00,0.00,N,2,200,
|
|
20240422,20750,20750,21150,20350,144900,2994272700,00,0.00,N,5,-50,
|
|
20240415,20800,22100,22300,20200,271408,5682050050,00,0.00,N,5,-1800,
|
|
20240408,22600,22150,22750,21500,157261,3472242350,00,0.00,N,2,500,
|
|
20240401,22100,22050,22650,21550,263599,5827108900,00,0.00,N,2,200,
|
|
20240325,21900,23400,23500,21600,450560,9980726200,00,0.00,N,5,-1400,
|
|
20240318,23300,21350,23350,20950,620649,13839535800,00,0.00,N,2,1950,
|
|
20240311,21350,21200,21400,20400,383360,7983684750,00,0.00,N,5,-50,
|
|
20240304,21400,21300,22000,19980,702126,14656015230,00,0.00,N,2,300,
|
|
20240226,21100,20950,21450,19750,430562,8825216800,00,0.00,N,2,150,
|
|
20240219,20950,20500,21350,20100,469169,9639712300,00,0.00,N,2,450,
|
|
20240213,20500,20300,20500,20000,371420,7500193650,00,0.00,N,2,200,
|
|
20240205,20300,19600,21150,19360,454623,9141858010,00,0.00,N,2,790,
|
|
20240129,19510,21850,21850,18800,653019,13060875890,00,0.00,N,5,-2390,
|
|
20240122,21900,22000,23750,21250,493815,11066000000,00,0.00,N,5,-50,
|
|
20240115,21950,22500,22500,21000,184496,3990952600,00,0.00,N,5,-400,
|
|
20240108,22350,23400,23750,22100,207788,4772013550,00,0.00,N,5,-950,
|
|
20240102,23300,22400,24100,22250,418116,9838505400,00,0.00,N,2,900,
|
|
20231226,22400,22400,22550,21700,132923,2936223550,00,0.00,N,3,0,
|
|
20231218,22400,21700,22700,21550,235307,5222459250,00,0.00,N,2,850,
|
|
20231211,21550,21300,21950,20900,216390,4602416400,00,0.00,N,2,400,
|
|
20231204,21150,21100,21400,20650,185169,3877631600,00,0.00,N,2,50,
|
|
20231127,21100,22400,22500,21000,307923,6653537450,00,0.00,N,5,-950,
|
|
20231120,22050,20750,22950,20600,605900,13241196450,00,0.00,N,2,1350,
|
|
20231113,20700,24400,25000,20550,613316,13775281800,00,0.00,N,5,-3700,
|
|
20231106,24400,24250,25600,23800,233373,5733827850,00,0.00,N,2,400,
|
|
20231030,24000,23450,24300,23300,121491,2886918350,00,0.00,N,2,100,
|
|
20231023,23900,23100,24450,23100,127199,3023656750,00,0.00,N,2,300,
|
|
20231016,23600,24850,24900,22800,363489,8670655800,00,0.00,N,5,-1350,
|
|
20231010,24950,26250,26250,24250,179578,4460654300,00,0.00,N,5,-1300,
|
|
20231004,26250,25000,26350,24350,217231,5572638250,00,0.00,N,2,950,
|
|
20230925,25300,25500,25500,24500,113709,2840318700,00,0.00,N,2,300,
|
|
20230918,25000,26500,26850,24200,280091,7212332450,00,0.00,N,5,-1600,
|
|
20230911,26600,28650,29000,25350,631525,16845361400,00,0.00,N,5,-2050,
|
|
20230904,28650,30200,30800,28000,312619,9243532850,00,0.00,N,5,-1300,
|
|
20230828,29950,28450,30450,28000,424426,12503066300,00,0.00,N,2,1500,
|
|
20230821,28450,27350,29800,26850,587258,16540675900,00,0.00,N,2,750,
|
|
20230814,27700,30650,30700,27250,469738,13497242500,00,0.00,N,5,-3150,
|
|
20230807,30850,29650,31750,28700,770272,23389174100,00,0.00,N,2,1050,
|
|
20230731,29800,32400,32500,29450,590204,18251078850,00,0.00,N,5,-2600,
|
|
20230724,32400,37000,37100,31400,1379666,46632638650,00,0.00,N,5,-4400,
|
|
20230717,36800,33400,36800,32100,1766556,61114544200,00,0.00,N,2,3600,
|
|
20230710,33200,32450,34650,31300,638326,21304191600,00,0.00,N,2,400,
|
|
20230703,32800,34450,34900,32050,653491,21949251700,00,0.00,N,5,-1150,
|
|
20230626,33950,33100,34400,32250,656062,21905010400,00,0.00,N,2,400,
|
|
20230619,33550,29850,35950,29050,1637058,54974895350,00,0.00,N,2,3900,
|
|
20230612,29650,31300,31350,29200,458687,14020752450,00,0.00,N,5,-1450,
|
|
20230605,31100,29700,31250,29100,415803,12623978100,00,0.00,N,2,1150,
|
|
20230530,29950,28500,30050,27450,578342,16578493250,00,0.00,N,2,1550,
|
|
20230522,28400,29450,29700,27900,532848,15350118550,00,0.00,N,5,-1300,
|
|
20230515,29700,30400,30950,29200,633556,18961023700,00,0.00,N,5,-700,
|
|
20230508,30400,32050,32050,29700,613662,18981057850,00,0.00,N,5,-1100,
|
|
20230502,31500,29800,32350,28500,745607,22899554800,00,0.00,N,2,1800,
|
|
20230424,29700,29300,30250,28400,370589,10815142050,00,0.00,N,2,200,
|
|
20230417,29500,31850,32200,28750,866397,26619500900,00,0.00,N,5,-2500,
|
|
20230410,32000,26200,32200,26050,1717164,52121165650,00,0.00,N,2,5750,
|
|
20230403,26250,25350,26550,24350,487111,12421425650,00,0.00,N,2,1400,
|
|
20230327,24850,23500,24950,22550,357741,8515034950,00,0.00,N,2,1350,
|
|
20230320,23500,23100,23700,22650,221301,5132422750,00,0.00,N,2,50,
|
|
20230313,23450,22750,23450,22150,241738,5513480700,00,0.00,N,2,350,
|
|
20230306,23100,24100,24400,22750,358750,8380012350,00,0.00,N,5,-1150,
|
|
20230227,24250,24000,24850,23400,304942,7366430500,00,0.00,N,5,-100,
|
|
20230220,24350,24000,25900,23550,839036,20597582650,00,0.00,N,2,350,
|
|
20230213,24000,23050,27250,22350,1906792,47210948650,00,0.00,N,2,1000,
|
|
20230206,23000,22750,23750,22250,402109,9282109300,00,0.00,N,2,350,
|
|
20230130,22650,22450,23000,21500,382245,8500707650,00,0.00,N,2,200,
|
|
20230125,22450,23800,24200,21600,551240,12528891000,00,0.00,N,5,-400,
|
|
20230116,22850,19850,23550,19650,909994,20085607200,00,0.00,N,2,3000,
|
|
20230109,19850,19200,20550,19150,355740,7083773850,00,0.00,N,2,600,
|
|
20230102,19250,19750,20300,18500,205343,3956212200,00,0.00,N,5,-450,
|
|
20221226,19700,19500,20700,19100,311544,6174800550,00,0.00,N,2,50,
|
|
20221219,19650,18400,20600,17900,553151,10809824500,00,0.00,N,2,1250,
|
|
20221212,18400,18550,18550,17900,272476,4958871500,00,0.00,N,5,-200,
|
|
20221205,18600,19650,19950,18200,245182,4617855950,00,0.00,N,5,-950,
|
|
20221128,19550,20550,20550,19300,398926,7808825900,00,0.00,N,5,-1050,
|
|
20221121,20600,20700,20900,20050,144739,2952151000,00,0.00,N,5,-150,
|
|
20221114,20750,20200,21850,19850,304058,6341066250,00,0.00,N,2,550,
|
|
20221107,20200,19300,20550,19100,187695,3709552800,00,0.00,N,2,900,
|
|
20221031,19300,19600,20050,18900,186481,3647750300,00,0.00,N,5,-200,
|
|
20221024,19500,19700,19850,19000,180410,3505219500,00,0.00,N,5,-50,
|
|
20221017,19550,18400,19600,18100,180570,3453660000,00,0.00,N,2,750,
|
|
20221011,18800,18900,18950,17900,248068,4579157950,00,0.00,N,5,-450,
|
|
20221004,19250,19100,20150,18850,288089,5628577300,00,0.00,N,2,250,
|
|
20220926,19000,20400,20700,18350,419463,8112859550,00,0.00,N,5,-2000,
|
|
20220919,21000,21900,22100,20700,290175,6204451550,00,0.00,N,5,-1100,
|
|
20220913,22100,23100,23200,21150,313734,6909700050,00,0.00,N,5,-650,
|
|
20220905,22750,24550,24950,22750,416118,9806670900,00,0.00,N,5,-2250,
|
|
20220829,25000,24500,27350,24150,829669,21688366350,00,0.00,N,5,-350,
|
|
20220822,25350,24950,25600,23150,614224,14989087200,00,0.00,N,2,100,
|
|
20220816,25250,27350,27700,24950,459473,11763530100,00,0.00,N,5,-1950,
|
|
20220808,27200,27550,28750,26800,480484,13295290150,00,0.00,N,5,-350,
|
|
20220801,27550,27150,27750,26250,179187,4834074600,00,0.00,N,2,250,
|
|
20220725,27300,26750,28500,26650,219022,6043170500,00,0.00,N,2,450,
|
|
20220718,26850,25950,27600,25350,167006,4461178500,00,0.00,N,2,1350,
|
|
20220711,25500,26850,26850,25000,126931,3250037600,00,0.00,N,5,-1200,
|
|
20220704,26700,25700,27100,24950,212260,5546744250,00,0.00,N,2,1150,
|
|
20220627,25550,25800,27150,24550,272768,7109583400,00,0.00,N,5,-200,
|
|
20220620,25750,27000,27450,24000,498586,12925463600,00,0.00,N,5,-750,
|
|
20220613,26500,31800,31800,26200,1194615,33500599450,00,0.00,N,5,-6100,
|
|
20220607,32600,33250,34050,32350,227393,7568584550,00,0.00,N,5,-250,
|
|
20220530,32850,32150,33450,31750,187286,6132853750,00,0.00,N,2,1150,
|
|
20220523,31700,32250,32850,31450,216984,6947255800,00,0.00,N,5,-450,
|
|
20220516,32150,30850,34300,30450,515813,16669214700,00,0.00,N,2,850,
|
|
20220509,31300,32950,33200,30000,407507,12723573750,00,0.00,N,5,-1850,
|
|
20220502,33150,33700,34750,32700,186722,6309540250,00,0.00,N,5,-1100,
|
|
20220425,34250,37150,37400,33050,523952,18225800700,00,0.00,N,5,-3450,
|
|
20220418,37700,40000,40000,36500,633724,24144738000,00,0.00,N,5,-2300,
|
|
20220411,40000,38600,40350,36000,1026052,39840816900,00,0.00,N,2,1950,
|
|
20220404,38050,36100,38400,35000,444141,16316444450,00,0.00,N,2,2150,
|
|
20220328,35900,37400,37400,35150,264702,9587484350,00,0.00,N,5,-950,
|
|
20220321,36850,37300,37300,35700,308477,11255402100,00,0.00,N,5,-450,
|
|
20220314,37300,37000,39450,33400,1692595,61579889650,00,0.00,N,2,1050,
|
|
20220307,36250,36200,36850,35000,448821,16214461600,00,0.00,N,2,350,
|
|
20220228,35900,31200,36700,31150,800057,27811310000,00,0.00,N,2,4300,
|
|
20220221,31600,31650,32350,30900,196796,6227853800,00,0.00,N,5,-750,
|
|
20220214,32350,30850,33000,29900,342731,10767103300,00,0.00,N,2,850,
|
|
20220207,31500,33850,33950,31350,343229,11175464750,00,0.00,N,5,-2450,
|
|
20220203,33950,34200,35050,33650,139458,4772088850,00,0.00,N,5,-100,
|
|
20220124,34050,36400,36900,31450,636481,21397749850,00,0.00,N,5,-2550,
|
|
20220117,36600,35300,39600,34100,1407823,52819836500,00,0.00,N,2,1600,
|
|
20220110,35000,37700,38450,34700,502452,18320197250,00,0.00,N,5,-2650,
|
|
20220103,37650,39850,42200,37000,1706988,67443746000,00,0.00,N,2,300,
|
|
20211227,37350,35200,38350,35200,258283,9562078900,00,0.00,N,2,2150,
|
|
20211220,35200,36250,37100,34750,181553,6411273350,00,0.00,N,5,-1000,
|
|
20211213,36200,37750,39000,35550,303447,11146763100,00,0.00,N,5,-1400,
|
|
20211206,37600,36500,39850,36000,773725,29249441700,00,0.00,N,2,1100,
|
|
20211129,36500,31750,36950,30850,564690,19244018950,00,0.00,N,2,3100,
|
|
20211122,33400,36200,36200,33000,215980,7452578000,00,0.00,N,5,-2750,
|
|
20211115,36150,37500,37500,34300,334235,12040318300,00,0.00,N,5,-850,
|
|
20211108,37000,37850,38450,34400,449118,16302423050,00,0.00,N,5,-850,
|
|
20211101,37850,37650,40350,37000,388617,15081746850,00,0.00,N,2,200,
|
|
20211025,37650,40500,41100,37200,376828,14771657250,00,0.00,N,5,-2850,
|
|
20211018,40500,42200,44200,40450,350118,14879260200,00,0.00,N,5,-1800,
|
|
20211012,42300,42300,42600,41050,171481,7154605750,00,0.00,N,3,0,
|
|
20211005,42300,42650,43250,40400,347456,14450912650,00,0.00,N,5,-350,
|
|
20210927,42650,45800,45800,41000,468300,19905839150,00,0.00,N,5,-2400,
|
|
20210923,45050,45700,45700,44600,82830,3729723150,00,0.00,N,5,-600,
|
|
20210913,45650,47450,47450,42950,474922,21724624650,00,0.00,N,5,-1600,
|
|
20210906,47250,47450,48550,46350,363345,17191585150,00,0.00,N,5,-100,
|
|
20210830,47350,48450,50000,47200,494318,23886474350,00,0.00,N,5,-900,
|
|
20210823,48250,52100,52400,48250,605174,30133141650,00,0.00,N,5,-3250,
|
|
20210817,51500,52600,53500,49500,658892,33705680000,00,0.00,N,5,-1100,
|
|
20210809,52600,49350,54700,48500,1329956,68856670750,00,0.00,N,2,3250,
|
|
20210802,49350,48900,50900,47850,720044,35588418800,00,0.00,N,2,450,
|
|
20210726,48900,52100,54500,48000,1728877,86630285100,00,0.00,N,5,-3600,
|
|
20210719,52500,47750,55000,47050,5052402,259107258500,00,0.00,N,2,4850,
|
|
20210712,47650,40650,51700,40600,2859347,132231211930,00,0.00,N,2,7050,
|