192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,24700,22100,24950,22100,8493,202338300,00,0.00,N,2,2350,
|
|
20250217,22350,21800,23100,21450,15097,336080100,00,0.00,N,2,200,
|
|
20250210,22150,24200,24350,21950,16406,374993700,00,0.00,N,5,-2150,
|
|
20250203,24300,24850,25200,24000,10925,264578500,00,0.00,N,5,-850,
|
|
20250131,25150,25200,25450,25000,5022,126334700,00,0.00,N,3,0,
|
|
20250120,25150,26050,26550,25150,17364,449904900,00,0.00,N,5,-1200,
|
|
20250113,26350,28600,28600,25950,14991,399583050,00,0.00,N,5,-2500,
|
|
20250106,28850,30600,30750,27850,12101,352335350,00,0.00,N,5,-900,
|
|
20241230,29750,28950,30900,28800,3977,117441100,00,0.00,N,2,350,
|
|
20241223,29400,29550,31000,28800,10922,325737850,00,0.00,N,5,-650,
|
|
20241216,30050,31900,31900,29650,16475,498206950,00,0.00,N,5,-900,
|
|
20241209,30950,32400,32650,30000,17960,551453450,00,0.00,N,5,-1550,
|
|
20241202,32500,32850,37050,32050,108179,3623633950,00,0.00,N,5,-450,
|
|
20241125,32950,33150,33800,31700,17426,566183650,00,0.00,N,5,-250,
|
|
20241118,33200,30000,33450,29550,20034,643641850,00,0.00,N,2,3200,
|
|
20241111,30000,31850,31850,29150,17877,531386800,00,0.00,N,5,-100,
|
|
20241104,30100,31000,32000,29900,11001,336696000,00,0.00,N,5,-1000,
|
|
20241028,31100,30750,32150,29650,20294,617796000,00,0.00,N,2,350,
|
|
20241021,30750,33950,33950,30000,34945,1097525650,00,0.00,N,5,-3250,
|
|
20241014,34000,32600,37900,32600,52788,1863084600,00,0.00,N,2,1150,
|
|
20241007,32850,31750,34000,29050,50419,1565286350,00,0.00,N,2,1850,
|
|
20240930,31000,32350,32400,26900,82934,2439909200,00,0.00,N,5,-1300,
|
|
20240923,32300,45000,46000,30150,140747,4853111950,00,0.00,N,5,-12699,
|
|
20240919,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240909,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240902,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240826,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240819,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240812,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240805,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240729,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240722,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240715,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240708,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240701,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240624,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240617,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240610,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240603,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240527,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240520,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240513,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240507,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240429,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240422,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240415,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240408,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240401,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240325,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240318,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240311,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240304,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240226,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240219,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240213,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240205,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240129,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240122,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240115,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240108,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20240102,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20231226,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20231218,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20231211,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20231204,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20231127,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20231120,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20231113,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20231106,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20231030,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20231023,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20231016,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20231010,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20231004,44999,44999,44999,44999,0,0,00,0.00,N,3,0,
|
|
20230925,44999,43520,45858,43186,5862,263030750,00,0.00,N,2,906,
|
|
20230918,44093,41373,49342,40180,71830,3247945850,00,0.00,N,2,2529,
|
|
20230911,41564,43329,44570,40132,40424,1691934850,00,0.00,N,5,-1718,
|
|
20230904,43282,42375,47910,42041,75354,3394071650,00,0.00,N,2,907,
|
|
20230828,42375,38891,42566,38844,17642,723645150,00,0.00,N,2,2768,
|
|
20230821,39607,38366,40323,37173,25361,977720100,00,0.00,N,2,763,
|
|
20230814,38844,41611,41611,37030,53738,2104210150,00,0.00,N,5,-2911,
|
|
20230807,41755,43425,49437,38462,185957,8235739050,00,0.00,N,5,-2242,
|
|
20230731,43997,34453,60795,34310,248270,11208515750,00,0.00,N,2,9639,
|
|
20230724,34358,34597,35694,32831,80064,2695251600,00,0.00,N,5,-239,
|
|
20230717,34597,34453,37173,33642,60782,2138894100,00,0.00,N,2,335,
|
|
20230710,34262,38128,38128,33833,64258,2280751350,00,0.00,N,5,-2768,
|
|
20230703,37030,31161,49628,31161,982684,36365171050,00,0.00,N,5,-6681,
|
|
20230626,43711,43711,43711,43711,0,0,00,0.00,N,3,0,
|
|
20230619,43711,43711,43711,43711,0,0,00,0.00,N,3,0,
|
|
20230612,43711,62608,64135,43711,159583,8580233050,00,0.00,N,5,-18897,
|
|
20230605,62608,62513,63276,61558,246976,15010627500,00,0.00,N,5,-191,
|
|
20230530,62799,62322,64899,62036,76635,4815624600,00,0.00,N,5,-191,
|
|
20230522,62990,60509,63181,58791,197650,12218709200,00,0.00,N,2,1718,
|
|
20230515,61272,61463,63849,57454,350904,21155655300,00,0.00,N,5,-477,
|
|
20230508,61749,60222,62322,58695,71913,4375556600,00,0.00,N,2,1622,
|
|
20230502,60127,54973,60127,54878,55567,3215423100,00,0.00,N,2,4581,
|
|
20230424,55546,53160,58123,49628,121930,6654923900,00,0.00,N,2,1909,
|
|
20230417,53637,51728,55832,51155,84072,4505034600,00,0.00,N,2,2100,
|
|
20230410,51537,48483,52682,48483,120114,6086571500,00,0.00,N,2,2863,
|
|
20230403,48674,48483,50010,47672,122477,5986640900,00,0.00,N,2,286,
|
|
20230327,48388,49056,50106,47720,37770,1839860500,00,0.00,N,5,-668,
|
|
20230320,49056,47720,50201,47672,92641,4546308450,00,0.00,N,2,1146,
|
|
20230313,47910,48483,50869,46956,104650,5072757250,00,0.00,N,5,-859,
|
|
20230306,48769,46145,49915,45906,179863,8568227450,00,0.00,N,2,2624,
|
|
20230227,46145,41993,46574,41755,95308,4264659400,00,0.00,N,2,3388,
|
|
20230220,42757,37030,42948,36983,156300,6372517650,00,0.00,N,2,5727,
|
|
20230213,37030,37889,37889,35169,35886,1302927300,00,0.00,N,5,-191,
|
|
20230206,37221,35265,37889,34835,60242,2226106400,00,0.00,N,2,1956,
|
|
20230130,35265,35360,35790,34310,24129,841658200,00,0.00,N,5,-238,
|
|
20230125,35503,34167,35503,33260,17026,581301850,00,0.00,N,2,1479,
|
|
20230116,34024,33022,34262,32831,20044,669867500,00,0.00,N,2,1002,
|
|
20230109,33022,29586,34453,28822,74255,2412305950,00,0.00,N,2,4009,
|
|
20230102,29013,28632,29872,26723,25654,712765550,00,0.00,N,2,859,
|
|
20221226,28154,29920,31590,28154,58526,1704779500,00,0.00,N,5,-1766,
|
|
20221219,29920,29681,32401,27486,157596,4615504200,00,0.00,N,2,334,
|
|
20221212,29586,37841,39798,29586,138759,4735343100,00,0.00,N,5,-8494,
|
|
20221205,38080,36601,39512,36314,90573,3416195700,00,0.00,N,2,1432,
|
|
20221128,36648,37889,37889,34787,80924,2889221000,00,0.00,N,2,47,
|
|
20221121,36601,34931,38032,33308,171806,6032504550,00,0.00,N,2,2004,
|
|
20221114,34597,40084,40657,34262,179899,6641339850,00,0.00,N,5,-5535,
|
|
20221107,40132,42327,43902,39130,220522,9049040900,00,0.00,N,5,-2577,
|
|
20221031,42709,30159,43759,30063,453419,17025574950,00,0.00,N,2,12550,
|
|
20221024,30159,31924,32258,28966,198162,6122796050,00,0.00,N,5,-524,
|
|
20221017,30683,25148,32401,25053,174301,5150613750,00,0.00,N,2,5296,
|
|
20221011,26600,25900,27450,24600,25792,657292350,00,0.00,N,2,700,
|
|
20221004,25900,24950,26400,24300,16981,435277750,00,0.00,N,2,900,
|
|
20220926,25000,27900,27900,23650,61963,1546912600,00,0.00,N,5,-2900,
|
|
20220919,27900,27850,29100,26000,60421,1664394500,00,0.00,N,2,800,
|
|
20220913,27100,28900,29350,27100,27454,764540700,00,0.00,N,5,-1800,
|
|
20220905,28900,28500,29400,27500,32626,934055100,00,0.00,N,2,250,
|
|
20220829,28650,27400,30100,27250,54118,1564532450,00,0.00,N,5,-50,
|
|
20220822,28700,28000,28850,26500,36097,1011854850,00,0.00,N,2,150,
|
|
20220816,28550,27900,28550,27000,20716,579765800,00,0.00,N,2,650,
|
|
20220808,27900,25750,28300,25600,48850,1321459600,00,0.00,N,2,2150,
|
|
20220801,25750,24000,25800,23800,40077,986026400,00,0.00,N,2,1750,
|
|
20220725,24000,23100,24300,22650,63675,1508987650,00,0.00,N,2,700,
|
|
20220718,23300,21700,23600,21700,38568,886474850,00,0.00,N,2,1300,
|
|
20220711,22000,22700,24500,21500,16880,381590700,00,0.00,N,5,-300,
|
|
20220704,22300,20600,23500,20600,34626,775592100,00,0.00,N,2,1350,
|
|
20220627,20950,21050,23500,20600,49112,1065155500,00,0.00,N,2,150,
|
|
20220620,20800,23250,23900,20050,38230,844683350,00,0.00,N,5,-2400,
|
|
20220613,23200,26000,28450,21850,138488,3508605350,00,0.00,N,5,-3100,
|
|
20220607,26300,26950,27550,26000,9564,257797250,00,0.00,N,5,-550,
|
|
20220530,26850,25350,26850,25050,16129,413117250,00,0.00,N,2,1850,
|
|
20220523,25000,25450,27000,24850,14101,358872300,00,0.00,N,5,-550,
|
|
20220516,25550,25100,25850,24400,37568,946263100,00,0.00,N,2,550,
|
|
20220509,25000,27900,28150,24650,57794,1514330550,00,0.00,N,5,-2900,
|
|
20220502,27900,27950,28400,27300,28815,801678050,00,0.00,N,2,350,
|
|
20220425,27550,27100,29250,26500,113633,3124971400,00,0.00,N,2,350,
|
|
20220418,27200,28050,28900,26950,53732,1504223650,00,0.00,N,5,-700,
|
|
20220411,27900,28150,29000,27150,88675,2458716350,00,0.00,N,5,-100,
|
|
20220404,28000,25650,29200,25650,321766,8817736250,00,0.00,N,2,1900,
|
|
20220328,26100,25800,26250,25150,52537,1348437500,00,0.00,N,2,500,
|
|
20220321,25600,24500,26300,24450,110094,2792260950,00,0.00,N,2,1150,
|
|
20220314,24450,23750,24600,23500,95906,2317561850,00,0.00,N,2,700,
|
|
20220307,23750,22800,24000,22500,29285,684879700,00,0.00,N,2,700,
|
|
20220228,23050,22200,23500,22200,11206,257429450,00,0.00,N,2,650,
|
|
20220221,22400,22000,23350,21850,18414,405433250,00,0.00,N,2,200,
|
|
20220214,22200,22200,22400,21600,20434,448403250,00,0.00,N,5,-400,
|
|
20220207,22600,23200,23200,22250,12011,274038600,00,0.00,N,2,100,
|
|
20220203,22500,22000,22650,22000,6302,140898350,00,0.00,N,2,400,
|
|
20220124,22100,21750,22350,20850,33434,718474250,00,0.00,N,2,300,
|
|
20220117,21800,23400,23500,21000,26433,580619850,00,0.00,N,5,-1850,
|
|
20220110,23650,22900,24200,22750,43450,1017711600,00,0.00,N,2,850,
|
|
20220103,22800,22700,23150,22300,16886,384704700,00,0.00,N,5,-250,
|
|
20211227,23050,22300,23050,21800,42326,964913650,00,0.00,N,2,750,
|
|
20211220,22300,22500,22750,21800,41288,916208750,00,0.00,N,3,0,
|
|
20211213,22300,22450,22700,21700,43065,944777700,00,0.00,N,5,-300,
|
|
20211206,22600,21650,22700,21500,18735,414220550,00,0.00,N,2,950,
|
|
20211129,21650,20950,22100,20250,59941,1270935550,00,0.00,N,5,-100,
|
|
20211122,21750,22100,22500,21000,84824,1859387400,00,0.00,N,5,-350,
|
|
20211115,22100,21100,22600,20800,35826,777878750,00,0.00,N,2,1100,
|
|
20211108,21000,21450,22300,20550,21861,459115600,00,0.00,N,5,-450,
|
|
20211101,21450,21950,22000,20800,28494,601325550,00,0.00,N,5,-550,
|
|
20211025,22000,21350,22950,21300,14687,321299250,00,0.00,N,2,550,
|
|
20211018,21450,21100,21700,20850,22713,481180200,00,0.00,N,2,350,
|
|
20211012,21100,20950,21450,20800,35531,744390850,00,0.00,N,3,0,
|
|
20211005,21100,20600,21550,20250,33368,695927050,00,0.00,N,2,250,
|
|
20210927,20850,21650,22200,20800,19477,420576450,00,0.00,N,5,-750,
|
|
20210923,21600,22050,22050,21500,7933,171606450,00,0.00,N,5,-750,
|
|
20210913,22350,22950,23350,22300,19362,440465700,00,0.00,N,5,-600,
|
|
20210906,22950,23050,23450,22250,32305,741225050,00,0.00,N,2,200,
|
|
20210830,22750,21850,23050,21600,28014,627513450,00,0.00,N,2,900,
|
|
20210823,21850,20600,21850,20350,13184,278335950,00,0.00,N,2,1250,
|
|
20210817,20600,22050,22250,19200,51500,1069473950,00,0.00,N,5,-1650,
|
|
20210809,22250,22450,22700,21600,38385,854778250,00,0.00,N,5,-100,
|
|
20210802,22350,22600,22650,22000,27742,616702200,00,0.00,N,5,-250,
|
|
20210726,22600,22800,23300,22300,27985,638192800,00,0.00,N,5,-200,
|
|
20210719,22800,22950,23800,22300,30288,687981400,00,0.00,N,5,-150,
|
|
20210712,22950,22400,23400,22150,33366,762665850,00,0.00,N,2,850,
|