192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,26850,27100,27350,26750,9989,269615800,00,0.00,N,5,-250,
|
|
20250217,27100,26700,27500,26550,23410,631708800,00,0.00,N,2,300,
|
|
20250210,26800,27050,27450,26750,13433,364270200,00,0.00,N,5,-500,
|
|
20250203,27300,27150,27500,26650,19978,541636000,00,0.00,N,5,-150,
|
|
20250131,27450,27350,27500,27350,592,16215100,00,0.00,N,2,100,
|
|
20250120,27350,27200,27550,27000,3282,89753800,00,0.00,N,3,0,
|
|
20250113,27350,27100,27550,26950,4657,127266000,00,0.00,N,5,-100,
|
|
20250106,27450,27250,27800,27100,3493,95770100,00,0.00,N,5,-100,
|
|
20241230,27550,26850,27650,26800,5414,147367300,00,0.00,N,2,450,
|
|
20241223,27100,27050,27700,26700,9716,264183800,00,0.00,N,2,100,
|
|
20241216,27000,26400,27000,26050,7454,198111200,00,0.00,N,2,600,
|
|
20241209,26400,26100,26750,25200,33070,848299800,00,0.00,N,2,300,
|
|
20241202,26100,26350,26800,25500,21194,549368700,00,0.00,N,5,-50,
|
|
20241125,26150,28000,28000,25950,54319,1455901650,00,0.00,N,5,-1700,
|
|
20241118,27850,27850,28050,27300,20415,565194050,00,0.00,N,5,-250,
|
|
20241111,28100,27850,28800,27400,19330,538111300,00,0.00,N,2,200,
|
|
20241104,27900,27950,30500,27500,44029,1243986700,00,0.00,N,5,-150,
|
|
20241028,28050,28600,29900,26950,28179,784682250,00,0.00,N,2,500,
|
|
20241021,27550,28750,28850,27200,23483,659462550,00,0.00,N,5,-1100,
|
|
20241014,28650,28800,29600,28150,22220,637509950,00,0.00,N,5,-150,
|
|
20241007,28800,29200,29900,28400,20816,603143850,00,0.00,N,5,-400,
|
|
20240930,29200,29250,29450,28550,21510,623593050,00,0.00,N,5,-100,
|
|
20240923,29300,28350,29750,28100,26301,756814100,00,0.00,N,2,900,
|
|
20240919,28400,27800,28450,27500,14382,401199200,00,0.00,N,2,550,
|
|
20240909,27850,27650,28050,27200,42040,1153426900,00,0.00,N,2,150,
|
|
20240902,27700,27050,28300,27050,36263,999630400,00,0.00,N,2,600,
|
|
20240826,27100,27200,27600,26750,26247,712761300,00,0.00,N,2,100,
|
|
20240819,27000,26100,27650,25700,15812,421571650,00,0.00,N,2,900,
|
|
20240812,26100,26300,27450,25850,29416,777182400,00,0.00,N,5,-250,
|
|
20240805,26350,25500,27250,23600,47088,1214747700,00,0.00,N,2,550,
|
|
20240729,25800,25250,26750,24800,32786,846518000,00,0.00,N,2,650,
|
|
20240722,25150,25100,25600,24800,35579,897062350,00,0.00,N,2,50,
|
|
20240715,25100,26150,27000,25100,16414,419566300,00,0.00,N,5,-1000,
|
|
20240708,26100,26100,26900,25350,20408,531520150,00,0.00,N,5,-250,
|
|
20240701,26350,25300,26700,25000,9876,253706750,00,0.00,N,2,1000,
|
|
20240624,25350,25000,25450,24850,11570,290722050,00,0.00,N,2,200,
|
|
20240617,25150,25050,25450,24800,13177,330554700,00,0.00,N,2,100,
|
|
20240610,25050,25550,25550,24500,18239,456276800,00,0.00,N,5,-250,
|
|
20240603,25300,24100,25350,24100,11259,282097800,00,0.00,N,2,1000,
|
|
20240527,24300,23650,25200,23400,7857,188469100,00,0.00,N,2,450,
|
|
20240520,23850,24300,24950,23350,5707,139414550,00,0.00,N,5,-500,
|
|
20240513,24350,24450,24700,24350,4838,119197600,00,0.00,N,5,-100,
|
|
20240507,24450,24200,24800,24000,4565,111612550,00,0.00,N,2,50,
|
|
20240429,24400,24100,24750,23750,7656,184579750,00,0.00,N,2,600,
|
|
20240422,23800,23400,24200,23300,11773,281188000,00,0.00,N,2,500,
|
|
20240415,23300,22750,24100,22250,6302,144848300,00,0.00,N,2,400,
|
|
20240408,22900,23750,24150,22000,6333,148145050,00,0.00,N,5,-850,
|
|
20240401,23750,24200,24550,23500,12579,301991750,00,0.00,N,5,-850,
|
|
20240325,24600,26350,26900,23750,27164,688730150,00,0.00,N,5,-1750,
|
|
20240318,26350,26050,26950,25500,16302,421226300,00,0.00,N,2,50,
|
|
20240311,26300,26200,26900,25550,17222,448710350,00,0.00,N,2,100,
|
|
20240304,26200,26500,27350,26000,35384,945140400,00,0.00,N,5,-300,
|
|
20240226,26500,26600,26600,25400,17438,451193550,00,0.00,N,5,-100,
|
|
20240219,26600,24750,26900,24750,34947,906373500,00,0.00,N,2,1850,
|
|
20240213,24750,24850,25450,24050,36358,896679450,00,0.00,N,5,-150,
|
|
20240205,24900,24500,25300,23400,39957,972817600,00,0.00,N,2,600,
|
|
20240129,24300,22450,25450,22400,118350,2883554100,00,0.00,N,2,1850,
|
|
20240122,22450,21800,22850,21700,12053,268277000,00,0.00,N,2,700,
|
|
20240115,21750,22050,22300,21450,8801,191797250,00,0.00,N,5,-250,
|
|
20240108,22000,21500,22150,21500,5636,123027650,00,0.00,N,2,500,
|
|
20240102,21500,21700,21800,21400,12371,266615900,00,0.00,N,5,-200,
|
|
20231226,21700,21550,21750,21450,3701,79721400,00,0.00,N,2,150,
|
|
20231218,21550,21700,21750,21400,7194,155096300,00,0.00,N,5,-100,
|
|
20231211,21650,21350,22500,21350,9498,206619050,00,0.00,N,2,350,
|
|
20231204,21300,22100,22400,21300,19734,428515400,00,0.00,N,5,-800,
|
|
20231127,22100,22350,22450,21950,2626,58171100,00,0.00,N,3,0,
|
|
20231120,22100,22300,22650,22100,3613,80502250,00,0.00,N,5,-50,
|
|
20231113,22150,21350,22400,21350,7314,159742300,00,0.00,N,2,800,
|
|
20231106,21350,21100,21950,21100,9417,201027950,00,0.00,N,2,300,
|
|
20231030,21050,21400,21850,21000,8231,175521000,00,0.00,N,5,-300,
|
|
20231023,21350,21100,21650,19710,6553,138523270,00,0.00,N,2,250,
|
|
20231016,21100,21100,22500,21050,3867,83268200,00,0.00,N,2,50,
|
|
20231010,21050,21650,22400,21050,9086,194846100,00,0.00,N,5,-600,
|
|
20231004,21650,21650,21950,21400,1303,28154450,00,0.00,N,3,0,
|
|
20230925,21650,22000,22100,21650,1322,28863850,00,0.00,N,5,-350,
|
|
20230918,22000,22400,22400,21600,5459,120465300,00,0.00,N,5,-300,
|
|
20230911,22300,21900,22350,21900,3970,87559250,00,0.00,N,2,400,
|
|
20230904,21900,22100,22300,21650,7514,164207450,00,0.00,N,2,200,
|
|
20230828,21700,21800,22700,21600,4594,100434600,00,0.00,N,5,-250,
|
|
20230821,21950,22200,23000,21800,3076,68215850,00,0.00,N,5,-250,
|
|
20230814,22200,22300,23350,21000,9846,219600350,00,0.00,N,5,-100,
|
|
20230807,22300,21500,22400,21400,6116,133717800,00,0.00,N,2,900,
|
|
20230731,21400,22850,22850,21200,7059,152340300,00,0.00,N,5,-600,
|
|
20230724,22000,21350,22400,21000,5752,123146900,00,0.00,N,2,650,
|
|
20230717,21350,21350,21450,21050,4077,86883800,00,0.00,N,3,0,
|
|
20230710,21350,21450,21500,21000,2987,63545300,00,0.00,N,5,-100,
|
|
20230703,21450,21400,21450,20500,7376,155609650,00,0.00,N,2,150,
|
|
20230626,21300,21050,21900,20900,4910,104922800,00,0.00,N,2,250,
|
|
20230619,21050,22500,22550,20850,8452,182000450,00,0.00,N,5,-1500,
|
|
20230612,22550,21750,23000,21700,18396,410143700,00,0.00,N,2,800,
|
|
20230605,21750,20600,22450,20550,13021,281597750,00,0.00,N,2,1150,
|
|
20230530,20600,20400,21800,20150,10148,210217300,00,0.00,N,2,200,
|
|
20230522,20400,20400,20500,20200,3086,62935350,00,0.00,N,3,0,
|
|
20230515,20400,19940,21400,19940,4550,91949010,00,0.00,N,2,460,
|
|
20230508,19940,20000,20400,19940,3999,80174380,00,0.00,N,5,-60,
|
|
20230502,20000,19890,20350,19820,2403,47935740,00,0.00,N,2,110,
|
|
20230424,19890,20000,20100,19750,4394,87442140,00,0.00,N,5,-110,
|
|
20230417,20000,20000,20300,19870,8448,169100440,00,0.00,N,3,0,
|
|
20230410,20000,19860,20150,19560,3638,72211720,00,0.00,N,2,140,
|
|
20230403,19860,19740,20400,19520,5077,100831230,00,0.00,N,2,110,
|
|
20230327,19750,19950,20300,19450,10501,207356550,00,0.00,N,5,-20,
|
|
20230320,19770,19630,20150,19280,10551,206290880,00,0.00,N,2,140,
|
|
20230313,19630,20150,20150,19630,6010,119487860,00,0.00,N,5,-520,
|
|
20230306,20150,20150,21100,19500,9768,198500690,00,0.00,N,2,50,
|
|
20230227,20100,19940,20300,19940,7732,154953900,00,0.00,N,2,160,
|
|
20230220,19940,19430,19980,19270,17874,348197060,00,0.00,N,2,420,
|
|
20230213,19520,19470,19700,19350,18488,360964590,00,0.00,N,5,-110,
|
|
20230206,19630,19700,19940,19380,25802,505954440,00,0.00,N,5,-70,
|
|
20230130,19700,19150,23400,18900,89965,1855508540,00,0.00,N,2,550,
|
|
20230125,19150,19000,19340,18800,2777,52918270,00,0.00,N,5,-50,
|
|
20230116,19200,18850,20100,18650,7266,138895850,00,0.00,N,2,350,
|
|
20230109,18850,18250,18950,18250,4518,84308600,00,0.00,N,2,600,
|
|
20230102,18250,18150,18700,17600,14543,265273200,00,0.00,N,2,100,
|
|
20221226,18150,19250,19750,17450,35964,663827600,00,0.00,N,5,-1100,
|
|
20221219,19250,19700,19900,19100,20941,406392100,00,0.00,N,5,-450,
|
|
20221212,19700,19350,19850,19350,9638,188856600,00,0.00,N,2,350,
|
|
20221205,19350,19450,19750,19100,15856,306591550,00,0.00,N,5,-150,
|
|
20221128,19500,19300,19850,18900,16451,317724700,00,0.00,N,3,0,
|
|
20221121,19500,18500,19500,18450,11127,211287300,00,0.00,N,2,1000,
|
|
20221114,18500,18600,19250,18300,20537,380940700,00,0.00,N,5,-100,
|
|
20221107,18600,18050,18750,17900,25452,463213650,00,0.00,N,2,550,
|
|
20221031,18050,18200,18400,17600,18097,324609800,00,0.00,N,5,-150,
|
|
20221024,18200,19400,19600,17600,59772,1103576600,00,0.00,N,5,-1200,
|
|
20221017,19400,21650,21900,19400,37020,753720150,00,0.00,N,5,-2250,
|
|
20221011,21650,21850,22200,21150,4689,100984800,00,0.00,N,5,-200,
|
|
20221004,21850,20700,22000,20700,1892,40160750,00,0.00,N,2,1150,
|
|
20220926,20700,22200,22200,20500,10602,223866800,00,0.00,N,5,-1500,
|
|
20220919,22200,22350,22900,21900,4919,110222250,00,0.00,N,5,-150,
|
|
20220913,22350,22200,22450,21800,2812,62477000,00,0.00,N,2,150,
|
|
20220905,22200,22100,22450,21950,1598,35346000,00,0.00,N,2,100,
|
|
20220829,22100,22250,22850,21700,2827,62226800,00,0.00,N,5,-150,
|
|
20220822,22250,22200,22900,21050,3824,84446650,00,0.00,N,2,50,
|
|
20220816,22200,22450,22950,22000,3692,82640200,00,0.00,N,5,-250,
|
|
20220808,22450,22600,22800,22300,2796,62952600,00,0.00,N,2,100,
|
|
20220801,22350,22450,23300,22100,1534,34298000,00,0.00,N,2,50,
|
|
20220725,22300,21650,22350,21650,2539,55552750,00,0.00,N,2,650,
|
|
20220718,21650,21300,21650,21000,13804,290638800,00,0.00,N,2,350,
|
|
20220711,21300,21250,21500,20850,4369,91937100,00,0.00,N,2,50,
|
|
20220704,21250,22000,22000,21000,11686,248355850,00,0.00,N,5,-750,
|
|
20220627,22000,22550,22550,21500,5120,111776700,00,0.00,N,5,-300,
|
|
20220620,22300,22700,25000,21500,13004,295671650,00,0.00,N,5,-400,
|
|
20220613,22700,24850,24850,22400,14179,333384200,00,0.00,N,5,-2400,
|
|
20220607,25100,24400,25100,23900,2622,64038200,00,0.00,N,2,700,
|
|
20220530,24400,24900,25300,24150,9902,244817750,00,0.00,N,5,-500,
|
|
20220523,24900,25000,25100,24400,3232,79922050,00,0.00,N,5,-100,
|
|
20220516,25000,24700,25050,24050,12723,311462250,00,0.00,N,2,300,
|
|
20220509,24700,25450,25450,24300,10105,252044050,00,0.00,N,5,-600,
|
|
20220502,25300,24400,25300,24300,9593,239097250,00,0.00,N,2,900,
|
|
20220425,24400,24750,29400,24250,57270,1485109050,00,0.00,N,5,-350,
|
|
20220418,24750,24550,24850,24300,4254,105020100,00,0.00,N,2,200,
|
|
20220411,24550,24550,25000,24250,6732,165582850,00,0.00,N,3,0,
|
|
20220404,24550,24200,25000,24150,6066,149280650,00,0.00,N,2,400,
|
|
20220328,24150,23900,24350,23750,12850,309154800,00,0.00,N,2,250,
|
|
20220321,23900,23550,24100,23500,10796,258348800,00,0.00,N,2,350,
|
|
20220314,23550,23850,24000,23400,6658,157006000,00,0.00,N,5,-300,
|
|
20220307,23850,23600,24300,23250,8565,200847500,00,0.00,N,2,250,
|
|
20220228,23600,23500,24300,23150,7692,180928800,00,0.00,N,2,150,
|
|
20220221,23450,23850,24300,22950,14910,348549450,00,0.00,N,5,-400,
|
|
20220214,23850,23800,24300,23750,4220,101107250,00,0.00,N,2,50,
|
|
20220207,23800,23750,24300,23650,11518,274752950,00,0.00,N,2,50,
|
|
20220203,23750,24000,24000,23550,3909,92703500,00,0.00,N,5,-50,
|
|
20220124,23800,23950,23950,23000,15542,364423300,00,0.00,N,5,-150,
|
|
20220117,23950,24100,24250,23800,15319,368426750,00,0.00,N,5,-150,
|
|
20220110,24100,23900,24300,23750,5581,133786400,00,0.00,N,2,200,
|
|
20220103,23900,24450,24750,23800,13906,337512250,00,0.00,N,5,-550,
|
|
20211227,24450,25150,25300,24050,22613,564186100,00,0.00,N,5,-650,
|
|
20211220,25100,25350,25400,24900,8797,221806050,00,0.00,N,5,-250,
|
|
20211213,25350,25050,25450,24650,30185,759380350,00,0.00,N,2,300,
|
|
20211206,25050,24400,25200,24400,25526,633703050,00,0.00,N,2,650,
|
|
20211129,24400,24250,24500,23750,11495,277046200,00,0.00,N,2,100,
|
|
20211122,24300,24550,24750,24150,9463,231319500,00,0.00,N,5,-250,
|
|
20211115,24550,24400,25000,24000,23296,569794350,00,0.00,N,2,150,
|
|
20211108,24400,24400,24750,24150,13439,327436150,00,0.00,N,5,-50,
|
|
20211101,24450,24650,25700,24200,30184,751113800,00,0.00,N,5,-200,
|
|
20211025,24650,25150,25250,24500,9899,246197300,00,0.00,N,5,-450,
|
|
20211018,25100,24600,25150,24450,10794,268408100,00,0.00,N,2,500,
|
|
20211012,24600,24550,24600,24050,7846,190922350,00,0.00,N,2,50,
|
|
20211005,24550,24300,24550,23750,26240,634366650,00,0.00,N,2,250,
|
|
20210927,24300,24900,24950,24200,27294,667593600,00,0.00,N,5,-600,
|
|
20210923,24900,25100,25100,24700,8692,216780550,00,0.00,N,5,-250,
|
|
20210913,25150,24650,25250,24100,16494,410879750,00,0.00,N,2,500,
|
|
20210906,24650,24750,24850,24400,7291,179563250,00,0.00,N,5,-100,
|
|
20210830,24750,24700,24850,24300,12495,307519050,00,0.00,N,2,100,
|
|
20210823,24650,24000,24800,23800,19794,482433500,00,0.00,N,2,700,
|
|
20210817,23950,24300,24500,23650,43916,1044994050,00,0.00,N,5,-350,
|
|
20210809,24300,24700,24700,24100,14777,360646150,00,0.00,N,5,-350,
|
|
20210802,24650,24500,24750,24200,11697,287030150,00,0.00,N,2,150,
|
|
20210726,24500,24300,24700,24100,14845,360632250,00,0.00,N,3,0,
|
|
20210719,24500,24650,24800,24000,24279,591603850,00,0.00,N,5,-200,
|
|
20210712,24700,24850,25450,24250,22360,551801450,00,0.00,N,5,-150,
|