192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,22200,22850,23150,21700,590288,13159427050,00,0.00,N,5,-900,
|
|
20250217,23100,24000,24600,21900,1030627,23936036200,00,0.00,N,5,-900,
|
|
20250210,24000,23800,24700,23250,570331,13747246250,00,0.00,N,2,50,
|
|
20250203,23950,20150,25200,19980,1443016,32513868440,00,0.00,N,2,3300,
|
|
20250131,20650,21000,21550,20300,211806,4429656550,00,0.00,N,5,-350,
|
|
20250120,21000,24600,25450,20750,1713295,39553718500,00,0.00,N,5,-3400,
|
|
20250113,24400,24250,26250,22850,2065175,51514906150,00,0.00,N,5,-200,
|
|
20250106,24600,23300,24800,22500,1581231,37330772300,00,0.00,N,2,1750,
|
|
20241230,22850,21700,22850,20550,1476163,32164347400,00,0.00,N,2,1150,
|
|
20241223,21700,25050,28500,21300,10217683,256705098500,00,0.00,N,2,1700,
|
|
20241216,20000,15710,20000,15200,5777833,109103719560,00,0.00,N,2,4350,
|
|
20241209,15650,15180,16600,15000,1204606,18854922170,00,0.00,N,2,550,
|
|
20241202,15100,15300,15770,14970,234457,3572406340,00,0.00,N,5,-250,
|
|
20241125,15350,15180,15420,15130,126496,1931829820,00,0.00,N,2,140,
|
|
20241118,15210,14940,15500,14940,112217,1708554380,00,0.00,N,2,270,
|
|
20241111,14940,15270,15300,14640,243628,3622273990,00,0.00,N,5,-330,
|
|
20241104,15270,15160,15390,15140,114079,1739604310,00,0.00,N,2,40,
|
|
20241028,15230,15050,15990,15050,229492,3569023170,00,0.00,N,2,220,
|
|
20241021,15010,15520,15580,15000,138828,2108753760,00,0.00,N,5,-530,
|
|
20241014,15540,15780,15840,15390,110620,1725383970,00,0.00,N,5,-300,
|
|
20241007,15840,15990,16080,15630,111109,1759652620,00,0.00,N,2,10,
|
|
20240930,15830,15860,16290,15360,117913,1846021500,00,0.00,N,5,-30,
|
|
20240923,15860,15130,15870,15080,185136,2859917410,00,0.00,N,2,780,
|
|
20240919,15080,15280,15280,15040,83066,1255761170,00,0.00,N,5,-130,
|
|
20240909,15210,15180,15460,14990,166339,2528089910,00,0.00,N,5,-120,
|
|
20240902,15330,15640,16990,14800,481594,7610062110,00,0.00,N,5,-230,
|
|
20240826,15560,16030,16090,15430,210257,3303465880,00,0.00,N,5,-430,
|
|
20240819,15990,15590,16160,15500,154995,2462461010,00,0.00,N,2,460,
|
|
20240812,15530,15990,16030,15460,153625,2407785640,00,0.00,N,5,-360,
|
|
20240805,15890,16470,16480,14890,502157,7836454140,00,0.00,N,5,-630,
|
|
20240729,16520,16910,17200,16520,190584,3195878560,00,0.00,N,5,-320,
|
|
20240722,16840,17140,17390,16510,243887,4110908670,00,0.00,N,5,-300,
|
|
20240715,17140,17500,17780,17070,142913,2464393340,00,0.00,N,5,-360,
|
|
20240708,17500,17050,18030,16860,370363,6427249130,00,0.00,N,2,470,
|
|
20240701,17030,18240,18240,16880,397866,6919546890,00,0.00,N,5,-1220,
|
|
20240624,18250,17840,18450,17830,247322,4490775950,00,0.00,N,2,400,
|
|
20240617,17850,18900,19000,17850,555264,10180018890,00,0.00,N,5,-1170,
|
|
20240610,19020,19230,19270,19000,222419,4238820940,00,0.00,N,5,-220,
|
|
20240603,19240,19140,19600,19130,186161,3591384810,00,0.00,N,2,100,
|
|
20240527,19140,20600,20850,19050,691633,13608920930,00,0.00,N,5,-1510,
|
|
20240520,20650,21800,22150,20500,562417,11871426400,00,0.00,N,5,-1250,
|
|
20240513,21900,22400,22550,21800,329667,7295640950,00,0.00,N,5,-500,
|
|
20240507,22400,22900,23000,22250,316870,7138938850,00,0.00,N,5,-450,
|
|
20240429,22850,23100,23800,22650,236108,5460004500,00,0.00,N,5,-150,
|
|
20240422,23000,22800,23200,22500,223355,5110032400,00,0.00,N,2,200,
|
|
20240415,22800,24600,25100,22100,640486,15098968400,00,0.00,N,5,-2050,
|
|
20240408,24850,25000,26100,24750,200727,5069844200,00,0.00,N,5,-200,
|
|
20240401,25050,26000,26450,24850,436144,11179683300,00,0.00,N,5,-950,
|
|
20240325,26000,28450,28600,25900,737317,19970745750,00,0.00,N,5,-2750,
|
|
20240318,28750,28350,30000,26600,1620845,46385083850,00,0.00,N,2,1600,
|
|
20240311,27150,24150,28450,23900,1918992,52091777800,00,0.00,N,2,3000,
|
|
20240304,24150,24750,24800,23950,319156,7740478600,00,0.00,N,5,-500,
|
|
20240226,24650,25800,25900,24400,346157,8676766700,00,0.00,N,5,-1150,
|
|
20240219,25800,25800,26750,25600,510226,13327771600,00,0.00,N,5,-50,
|
|
20240213,25850,25400,26000,25000,299403,7630579350,00,0.00,N,2,400,
|
|
20240205,25450,24750,26100,24750,523282,13347977350,00,0.00,N,2,700,
|
|
20240129,24750,24350,24850,24000,603112,14700045550,00,0.00,N,2,450,
|
|
20240122,24300,25350,25450,23900,619103,15104033700,00,0.00,N,5,-1100,
|
|
20240115,25400,27550,28100,25050,950203,24686379300,00,0.00,N,5,-2000,
|
|
20240108,27400,32400,33800,27050,4851585,146577460500,00,0.00,N,5,-6950,
|
|
20240102,34350,30500,37250,29200,7799881,259813919500,00,0.00,N,2,5100,
|
|
20231226,29250,27150,35950,27000,3923722,122287159050,00,0.00,N,2,2250,
|
|
20231218,27000,28600,29350,26300,1114765,30796553200,00,0.00,N,5,-2450,
|
|
20231211,29450,25350,30950,25050,2838313,80393478800,00,0.00,N,2,4100,
|
|
20231204,25350,25550,26100,24800,175897,4447148500,00,0.00,N,5,-250,
|
|
20231127,25600,25650,26150,25300,88613,2279030600,00,0.00,N,5,-50,
|
|
20231120,25650,25250,26150,25250,111791,2874592400,00,0.00,N,2,250,
|
|
20231113,25400,25900,25900,24350,158695,3960036500,00,0.00,N,5,-200,
|
|
20231106,25600,25150,25900,24750,123400,3132368700,00,0.00,N,2,450,
|
|
20231030,25150,23900,25200,23600,102191,2481014800,00,0.00,N,2,1250,
|
|
20231023,23900,23050,24250,23050,133978,3167861700,00,0.00,N,2,550,
|
|
20231016,23350,25350,25550,22350,364053,8675851400,00,0.00,N,5,-2200,
|
|
20231010,25550,26400,26800,25400,149773,3873132200,00,0.00,N,5,-850,
|
|
20231004,26400,26150,27000,25750,93854,2472434750,00,0.00,N,5,-100,
|
|
20230925,26500,28150,28250,26150,192334,5183856850,00,0.00,N,5,-1600,
|
|
20230918,28100,29400,31850,27600,481925,14336883700,00,0.00,N,5,-1650,
|
|
20230911,29750,26300,32000,26100,1342433,39766863600,00,0.00,N,2,3450,
|
|
20230904,26300,27700,28300,26050,203701,5533910900,00,0.00,N,5,-1400,
|
|
20230828,27700,28800,28950,27600,470887,13314997500,00,0.00,N,5,-200,
|
|
20230821,27900,27600,29500,26750,306820,8578782650,00,0.00,N,2,150,
|
|
20230814,27750,27250,28200,26600,247584,6849931850,00,0.00,N,2,1050,
|
|
20230807,26700,26000,26700,25400,221112,5705806100,00,0.00,N,2,800,
|
|
20230731,25900,26050,26950,25750,174364,4568019600,00,0.00,N,5,-450,
|
|
20230724,26350,28150,28250,24900,316024,8255814850,00,0.00,N,5,-1800,
|
|
20230717,28150,28750,28750,27650,222496,6242830600,00,0.00,N,5,-600,
|
|
20230710,28750,29650,30000,28600,234978,6854635950,00,0.00,N,5,-1300,
|
|
20230703,30050,31500,31500,29750,150467,4591528250,00,0.00,N,5,-1100,
|
|
20230626,31150,30650,31800,30400,163324,5057519600,00,0.00,N,2,1050,
|
|
20230619,30100,32750,32750,29900,216894,6705303450,00,0.00,N,5,-2150,
|
|
20230612,32250,33350,33500,31600,215040,6946341750,00,0.00,N,5,-750,
|
|
20230605,33000,33800,33800,32450,117904,3893493200,00,0.00,N,5,-550,
|
|
20230530,33550,32400,33750,32050,182903,6072277850,00,0.00,N,2,1500,
|
|
20230522,32050,31800,32800,31450,185239,5952872350,00,0.00,N,2,800,
|
|
20230515,31250,32900,33400,30050,680509,21272655750,00,0.00,N,5,-2600,
|
|
20230508,33850,36750,37100,33150,365940,12583371800,00,0.00,N,5,-2850,
|
|
20230502,36700,36450,36900,35950,105199,3823977000,00,0.00,N,2,500,
|
|
20230424,36200,36200,37250,35350,257382,9343253950,00,0.00,N,2,200,
|
|
20230417,36000,37950,38650,35500,514024,19124901000,00,0.00,N,5,-2050,
|
|
20230410,38050,38550,38650,37600,253187,9619010950,00,0.00,N,2,100,
|
|
20230403,37950,37350,39100,37350,379148,14497356500,00,0.00,N,2,1000,
|
|
20230327,36950,39300,40050,36700,449273,17101230500,00,0.00,N,5,-2350,
|
|
20230320,39300,41450,42800,38900,760336,31179242300,00,0.00,N,5,-750,
|
|
20230313,40050,39800,42000,36050,956383,37272619350,00,0.00,N,5,-1100,
|
|
20230306,41150,41700,46500,41050,919714,40372759900,00,0.00,N,5,-350,
|
|
20230227,41500,42700,44400,41050,607808,26052016750,00,0.00,N,5,-1200,
|
|
20230220,42700,43800,48500,39600,3533066,155741021150,00,0.00,N,2,2250,
|
|
20230213,40450,37800,40700,36500,1026596,39651564700,00,0.00,N,2,1950,
|
|
20230206,38500,33350,43200,33300,2344760,92776516100,00,0.00,N,2,4900,
|
|
20230130,33600,31750,36250,30750,1770345,59365729200,00,0.00,N,2,2100,
|
|
20230125,31500,31200,31800,31100,99581,3133960850,00,0.00,N,2,300,
|
|
20230116,31200,32250,32600,30350,255376,7967060400,00,0.00,N,5,-1000,
|
|
20230109,32200,32500,32950,31650,214845,6943253450,00,0.00,N,5,-150,
|
|
20230102,32350,34900,34900,32150,196610,6502586400,00,0.00,N,5,-2200,
|
|
20221226,34550,35800,36400,34000,114618,4052706400,00,0.00,N,5,-1250,
|
|
20221219,35800,35000,36450,34650,136044,4869928250,00,0.00,N,2,700,
|
|
20221212,35100,34950,36750,34050,228264,8156372200,00,0.00,N,2,500,
|
|
20221205,34600,34900,35450,33350,202681,6945050950,00,0.00,N,5,-300,
|
|
20221128,34900,33400,35050,33200,160455,5486434700,00,0.00,N,2,1250,
|
|
20221121,33650,32800,35100,31800,211904,7150810850,00,0.00,N,2,1200,
|
|
20221114,32450,30650,32650,30650,193785,6192186900,00,0.00,N,2,1850,
|
|
20221107,30600,28000,30700,27500,263812,7773140100,00,0.00,N,2,2750,
|
|
20221031,27850,28750,28900,27700,150346,4256122350,00,0.00,N,5,-700,
|
|
20221024,28550,30000,30000,28100,151961,4381347050,00,0.00,N,5,-650,
|
|
20221017,29200,29900,31300,27850,243496,7220751250,00,0.00,N,5,-1150,
|
|
20221011,30350,32300,32650,30050,105629,3271055100,00,0.00,N,5,-2600,
|
|
20221004,32950,31600,33250,31150,127373,4069383950,00,0.00,N,2,2200,
|
|
20220926,30750,36450,36450,30700,358039,11873149250,00,0.00,N,5,-5900,
|
|
20220919,36650,36750,38700,36050,209600,7756511050,00,0.00,N,2,150,
|
|
20220913,36500,37900,38400,36250,129515,4808227750,00,0.00,N,5,-1000,
|
|
20220905,37500,39500,39500,37350,120281,4570211400,00,0.00,N,5,-1800,
|
|
20220829,39300,38350,39500,37050,243960,9252103850,00,0.00,N,3,0,
|
|
20220822,39300,40900,41150,38800,284304,11269166300,00,0.00,N,5,-1850,
|
|
20220816,41150,42850,43150,40550,238581,9889995150,00,0.00,N,5,-1450,
|
|
20220808,42600,41350,45900,40750,297690,12867628900,00,0.00,N,2,1350,
|
|
20220801,41250,42450,42450,40150,240900,9824427850,00,0.00,N,5,-900,
|
|
20220725,42150,41600,42300,40800,182274,7583001000,00,0.00,N,2,550,
|
|
20220718,41600,42900,43400,40800,240329,10028127650,00,0.00,N,5,-1150,
|
|
20220711,42750,42850,43400,41250,126081,5334423700,00,0.00,N,2,150,
|
|
20220704,42600,41900,43050,39750,269915,11096896100,00,0.00,N,2,700,
|
|
20220627,41900,45700,45750,41400,290279,12746750600,00,0.00,N,5,-3400,
|
|
20220620,45300,46350,46550,43000,195487,8789700700,00,0.00,N,5,-800,
|
|
20220613,46100,45550,46700,43250,251150,11274581950,00,0.00,N,5,-100,
|
|
20220607,46200,48600,48600,46050,131893,6199190650,00,0.00,N,5,-2400,
|
|
20220530,48600,49750,49800,48200,160081,7824331050,00,0.00,N,5,-700,
|
|
20220523,49300,49400,50400,48500,218606,10781052000,00,0.00,N,5,-250,
|
|
20220516,49550,53000,53000,48700,455648,22983820250,00,0.00,N,5,-2150,
|
|
20220509,51700,50700,54800,46350,583772,28934741050,00,0.00,N,2,800,
|
|
20220502,50900,50200,54800,49550,415333,21648516000,00,0.00,N,2,700,
|
|
20220425,50200,50700,52300,48800,344290,17425606450,00,0.00,N,5,-1500,
|
|
20220418,51700,50800,52700,47300,575728,28726665150,00,0.00,N,2,800,
|
|
20220411,50900,47900,52300,47100,529993,26464499300,00,0.00,N,2,2600,
|
|
20220404,48300,43950,49300,43850,669519,31584332800,00,0.00,N,2,4500,
|
|
20220328,43800,41850,45450,40950,395988,17106243600,00,0.00,N,2,1950,
|
|
20220321,41850,40600,42000,40050,140698,5792107750,00,0.00,N,2,1250,
|
|
20220314,40600,41100,41100,39500,203240,8169635950,00,0.00,N,5,-500,
|
|
20220307,41100,42400,42850,40300,195327,8106993100,00,0.00,N,5,-1600,
|
|
20220228,42700,43350,43700,42550,102522,4422927100,00,0.00,N,5,-650,
|
|
20220221,43350,43150,44250,42400,139649,6060505200,00,0.00,N,5,-250,
|
|
20220214,43600,43200,44900,41350,271312,11682796900,00,0.00,N,2,350,
|
|
20220207,43250,44650,45050,42900,228104,10003763250,00,0.00,N,5,-750,
|
|
20220203,44000,41500,44200,41500,181055,7761315150,00,0.00,N,2,3000,
|
|
20220124,41000,45450,45550,37900,836936,34107293500,00,0.00,N,5,-4700,
|
|
20220117,45700,46300,46850,43950,260953,11863566350,00,0.00,N,5,-600,
|
|
20220110,46300,49100,49100,45750,451708,21403909200,00,0.00,N,5,-2800,
|
|
20220103,49100,49350,50100,48000,531785,26139642150,00,0.00,N,5,-250,
|
|
20211227,49350,45900,49500,44950,540322,25670869250,00,0.00,N,2,3450,
|
|
20211220,45900,45950,46700,44600,270488,12291991500,00,0.00,N,5,-300,
|
|
20211213,46200,47650,48400,45600,337458,15932265750,00,0.00,N,5,-750,
|
|
20211206,46950,44800,49000,44800,397158,18642275450,00,0.00,N,2,2250,
|
|
20211129,44700,43500,46200,43000,445588,19955552000,00,0.00,N,5,-200,
|
|
20211122,44900,48000,48000,43750,870639,39427527950,00,0.00,N,5,-3100,
|
|
20211115,48000,53000,53500,47800,1240067,61483397300,00,0.00,N,5,-3800,
|
|
20211108,51800,52000,56300,48800,1183221,61541308700,00,0.00,N,2,600,
|
|
20211101,51200,54200,56000,48600,1082071,55083275600,00,0.00,N,5,-2900,
|
|
20211025,54100,58500,58500,54100,622146,34727524800,00,0.00,N,5,-5100,
|
|
20211018,59200,57100,61500,57100,577024,34202134400,00,0.00,N,2,3000,
|
|
20211012,56200,58400,58700,56200,287879,16495944400,00,0.00,N,5,-2700,
|
|
20211005,58900,56400,59900,54100,508082,28963980900,00,0.00,N,2,1700,
|
|
20210927,57200,57000,61100,54900,986339,57905355500,00,0.00,N,2,200,
|
|
20210923,57000,56000,57500,55500,341074,19267447100,00,0.00,N,2,1900,
|
|
20210913,55100,53600,55300,51600,485441,25795969300,00,0.00,N,2,1200,
|
|
20210906,53900,50800,54900,49850,677239,36124562700,00,0.00,N,2,2700,
|
|
20210830,51200,50700,52100,49150,677186,34127116350,00,0.00,N,2,900,
|
|
20210823,50300,51400,54200,50000,732755,37946248900,00,0.00,N,3,0,
|
|
20210817,50300,58800,58800,49950,1542843,82286508450,00,0.00,N,5,-6700,
|
|
20210809,57000,51800,57000,49850,1440686,76755357050,00,0.00,N,2,5200,
|
|
20210802,51800,48400,55500,48400,1217527,64068621650,00,0.00,N,2,3400,
|
|
20210726,48400,48900,51100,47700,589207,28905328100,00,0.00,N,5,-500,
|
|
20210719,48900,48000,49950,45100,638573,30488789250,00,0.00,N,2,400,
|
|
20210712,48500,43750,51300,42250,1200584,56390193800,00,0.00,N,2,5200,
|