192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,30750,26300,33250,26300,6964678,213926190750,00,0.00,N,2,3600,
|
|
20250217,27150,27500,29250,26800,2686632,75715277650,00,0.00,N,2,50,
|
|
20250210,27100,25400,27900,23700,2596842,67961432650,00,0.00,N,2,1900,
|
|
20250203,25200,25900,26500,24350,1088669,27817371350,00,0.00,N,5,-800,
|
|
20250131,26000,25500,26850,25350,304051,7936829450,00,0.00,N,2,300,
|
|
20250120,25700,26100,26500,24100,1145423,29617411950,00,0.00,N,5,-400,
|
|
20250113,26100,25400,27550,22750,2714548,69299774800,00,0.00,N,2,650,
|
|
20250106,25450,24900,25700,24350,1331150,33386698500,00,0.00,N,2,800,
|
|
20241230,24650,23600,24850,23250,939614,22717957700,00,0.00,N,2,1050,
|
|
20241223,23600,22800,24500,21350,1390869,31792299850,00,0.00,N,2,800,
|
|
20241216,22800,22050,24000,21850,1250120,28682700800,00,0.00,N,2,800,
|
|
20241209,22000,20600,22650,20350,1000856,21592741850,00,0.00,N,2,1000,
|
|
20241202,21000,22350,23000,20500,1098044,23836940850,00,0.00,N,5,-1250,
|
|
20241125,22250,23850,24350,21850,1650433,38520671550,00,0.00,N,5,-1450,
|
|
20241118,23700,17500,26050,17330,8079891,183074857070,00,0.00,N,2,6200,
|
|
20241111,17500,17870,17900,16920,877621,15270845750,00,0.00,N,5,-550,
|
|
20241104,18050,18910,19670,17670,742730,13747547030,00,0.00,N,5,-860,
|
|
20241028,18910,19700,20600,18900,662358,12989267510,00,0.00,N,5,-580,
|
|
20241021,19490,20900,21550,18650,1036507,20881644470,00,0.00,N,5,-1460,
|
|
20241014,20950,21300,21550,19980,1247670,26015660000,00,0.00,N,5,-750,
|
|
20241007,21700,26550,26800,20950,1696005,39312404500,00,0.00,N,5,-3900,
|
|
20240930,25600,26050,26350,25200,387914,10004829250,00,0.00,N,5,-500,
|
|
20240923,26100,28400,29650,26100,1709544,47204131050,00,0.00,N,5,-1550,
|
|
20240919,27650,28600,28750,25750,1219011,33707669200,00,0.00,N,5,-350,
|
|
20240909,28000,26000,28350,26000,1727901,47420457000,00,0.00,N,2,1750,
|
|
20240902,26250,27400,27800,25700,1229955,33048042600,00,0.00,N,5,-1000,
|
|
20240826,27250,26700,27700,25350,1391433,36953706200,00,0.00,N,2,600,
|
|
20240819,26650,28100,28150,25350,1928355,51558985100,00,0.00,N,5,-1250,
|
|
20240812,27900,27100,28750,26150,2180098,60000652300,00,0.00,N,2,1000,
|
|
20240805,26900,25600,27750,23800,2406592,63025298650,00,0.00,N,2,800,
|
|
20240729,26100,24500,27900,23550,2403708,61944310800,00,0.00,N,2,1600,
|
|
20240722,24500,27000,27750,24350,1596580,41551984750,00,0.00,N,5,-2550,
|
|
20240715,27050,29050,29700,26350,3123647,86937613650,00,0.00,N,5,-1100,
|
|
20240708,28150,31300,32050,27100,8981630,268074859550,00,0.00,N,5,-2550,
|
|
20240701,30700,17850,31600,17780,26723357,717489102270,00,0.00,N,2,12890,
|
|
20240624,17810,19930,21800,17810,3494394,69934271630,00,0.00,N,5,-1990,
|
|
20240617,19800,20000,20650,19510,1249528,25015024000,00,0.00,N,5,-500,
|
|
20240610,20300,19920,21650,18900,3183504,64218133850,00,0.00,N,2,380,
|
|
20240603,19920,21500,21850,19180,3912085,78912424780,00,0.00,N,5,-2280,
|
|
20240527,22200,17740,23900,17010,13573709,291738830720,00,0.00,N,2,4610,
|
|
20240520,17590,16000,18920,15150,23479671,383107700870,00,0.00,N,5,-4010,
|
|
20240513,21600,29600,33900,21600,3757632,115021207350,00,0.00,N,5,-8800,
|
|
20240507,30400,31000,32500,29450,1792741,55338775450,00,0.00,N,5,-450,
|
|
20240429,30850,34900,35250,30850,2203617,73209042700,00,0.00,N,5,-4050,
|
|
20240422,34900,32450,36500,31450,5303297,184190820100,00,0.00,N,2,3250,
|
|
20240415,31650,30800,33450,29950,2759825,86909594000,00,0.00,N,2,50,
|
|
20240408,31600,28500,34900,27700,6284961,196043452250,00,0.00,N,2,3550,
|
|
20240401,28050,36400,37250,27700,7320123,237179621500,00,0.00,N,5,-8750,
|
|
20240325,36800,41700,41900,35700,13140968,516655933700,00,0.00,N,5,-2900,
|
|
20240318,39700,32450,42050,30150,16382089,606543294600,00,0.00,N,2,7950,
|
|
20240311,31750,23550,33600,23200,24838698,712099444800,00,0.00,N,2,8850,
|
|
20240304,22900,18890,23700,18620,8452567,182070764300,00,0.00,N,2,4710,
|
|
20240226,18190,18870,19020,17400,1216362,21981396820,00,0.00,N,5,-320,
|
|
20240219,18510,18310,20350,18090,3824005,73947292530,00,0.00,N,2,360,
|
|
20240213,18150,20600,20900,17620,3027705,58085921020,00,0.00,N,5,-2650,
|
|
20240205,20800,20150,22500,19550,9977070,212014009710,00,0.00,N,2,1650,
|
|
20240129,19150,15690,19540,15510,19112600,345279728420,00,0.00,N,2,4040,
|
|
20240122,15110,13530,16460,13450,4737022,69436566670,00,0.00,N,2,1620,
|
|
20240115,13490,13400,14180,12880,1020455,13736748710,00,0.00,N,2,140,
|
|
20240108,13350,13790,14300,13140,720806,9884091850,00,0.00,N,5,-440,
|
|
20240102,13790,15210,15600,13600,1455002,21107272980,00,0.00,N,5,-1420,
|
|
20231226,15210,15410,15600,14750,891822,13554707630,00,0.00,N,5,-200,
|
|
20231218,15410,13650,15940,13360,3928661,57922192740,00,0.00,N,2,1650,
|
|
20231211,13760,12790,14180,12670,2186354,29752262160,00,0.00,N,2,1110,
|
|
20231204,12650,12400,12930,12260,583213,7372196470,00,0.00,N,2,150,
|
|
20231127,12500,12640,13040,12320,537918,6794230000,00,0.00,N,5,-70,
|
|
20231120,12570,12170,13400,12000,737700,9254736420,00,0.00,N,2,420,
|
|
20231113,12150,12170,12460,11960,426254,5198278970,00,0.00,N,2,90,
|
|
20231106,12060,12600,13100,12000,849253,10739735580,00,0.00,N,3,0,
|
|
20231030,12060,12040,12180,11880,370446,4445097050,00,0.00,N,2,30,
|
|
20231023,12030,12260,12540,11960,512810,6260187410,00,0.00,N,5,-250,
|
|
20231016,12280,13000,13460,12000,784815,9971406500,00,0.00,N,5,-720,
|
|
20231010,13000,13100,13270,12840,526425,6850652460,00,0.00,N,5,-100,
|
|
20231004,13100,12810,13300,12730,376654,4907610290,00,0.00,N,2,200,
|
|
20230925,12900,12700,12930,12340,445772,5619986800,00,0.00,N,2,90,
|
|
20230918,12810,14080,14580,12510,1627534,22264176190,00,0.00,N,5,-1280,
|
|
20230911,14090,12440,14420,12440,6436544,87853136900,00,0.00,N,2,1600,
|
|
20230904,12490,12060,14420,11880,3393293,44300989340,00,0.00,N,2,390,
|
|
20230828,12100,12200,12700,12050,552927,6798810770,00,0.00,N,5,-80,
|
|
20230821,12180,12490,12910,12050,736233,9100018110,00,0.00,N,5,-330,
|
|
20230814,12510,13300,13700,12510,1149738,15048543920,00,0.00,N,5,-400,
|
|
20230807,12910,12680,13250,12110,1068962,13668329070,00,0.00,N,2,320,
|
|
20230731,12590,12560,13370,12410,1150305,14728757350,00,0.00,N,5,-10,
|
|
20230724,12600,13310,13450,11950,1939228,24578908020,00,0.00,N,5,-930,
|
|
20230717,13530,15100,15500,12000,4371534,59078239480,00,0.00,N,2,1230,
|
|
20230710,12300,11970,12740,11780,651122,7978146840,00,0.00,N,2,170,
|
|
20230703,12130,13170,13350,11910,760500,9589368840,00,0.00,N,5,-1030,
|
|
20230626,13160,13090,13630,12640,854916,11217129420,00,0.00,N,2,70,
|
|
20230619,13090,14490,14500,12900,956061,13024436700,00,0.00,N,5,-1330,
|
|
20230612,14420,14870,14950,14010,1040507,15078725840,00,0.00,N,5,-410,
|
|
20230605,14830,15830,16090,14830,1013146,15575093890,00,0.00,N,5,-980,
|
|
20230530,15810,15530,15900,15360,1083530,16939487190,00,0.00,N,2,450,
|
|
20230522,15360,15510,15800,14400,2436435,36797210420,00,0.00,N,5,-120,
|
|
20230515,15480,15500,18330,15060,5206971,86893646590,00,0.00,N,2,70,
|
|
20230508,15410,15360,16790,15200,3604352,57521642840,00,0.00,N,2,190,
|
|
20230502,15220,14600,15490,14190,1413198,21210093830,00,0.00,N,2,620,
|
|
20230424,14600,14100,14850,13450,1410941,19905393430,00,0.00,N,2,360,
|
|
20230417,14240,15300,15410,14070,1767607,25799048390,00,0.00,N,5,-990,
|
|
20230410,15230,14170,16000,13800,3963750,59276067920,00,0.00,N,2,970,
|
|
20230403,14260,13240,16200,12890,7548911,112472400130,00,0.00,N,2,1050,
|
|
20230327,13210,13060,13480,12700,1268930,16537685210,00,0.00,N,2,40,
|
|
20230320,13170,13720,14900,13160,2245934,31661818320,00,0.00,N,5,-520,
|
|
20230313,13690,14200,14720,13040,1861392,25756526230,00,0.00,N,5,-670,
|
|
20230306,14360,12920,14990,12470,4083055,56514745380,00,0.00,N,2,1440,
|
|
20230227,12920,12300,13070,12130,988122,12450178050,00,0.00,N,2,430,
|
|
20230220,12490,12490,15070,12440,6855159,95517832720,00,0.00,N,2,440,
|
|
20230213,12050,12790,12790,11950,720068,8892717990,00,0.00,N,5,-750,
|
|
20230206,12800,13550,13560,12530,921828,12016197600,00,0.00,N,5,-760,
|
|
20230130,13560,12120,14160,11680,3997087,53729746350,00,0.00,N,2,1430,
|
|
20230125,12130,12120,12680,11840,383570,4669334680,00,0.00,N,2,30,
|
|
20230116,12100,12900,13250,11300,778111,9702562200,00,0.00,N,5,-800,
|
|
20230109,12900,12400,13750,12100,2732442,35512517550,00,0.00,N,2,600,
|
|
20230102,12300,10250,12750,10000,3505191,40626910950,00,0.00,N,2,1700,
|
|
20221226,10600,10900,11300,10450,722177,7832965500,00,0.00,N,5,-300,
|
|
20221219,10900,12350,12500,10850,1224210,14040982350,00,0.00,N,5,-1500,
|
|
20221212,12400,13050,13300,12200,887645,11364588050,00,0.00,N,5,-450,
|
|
20221205,12850,12400,13150,12350,660862,8450807350,00,0.00,N,2,450,
|
|
20221128,12400,12600,12800,12000,807290,9954177300,00,0.00,N,5,-300,
|
|
20221121,12700,12500,13550,12150,870300,11272906550,00,0.00,N,2,250,
|
|
20221114,12450,13150,13300,12450,983434,12595357050,00,0.00,N,5,-650,
|
|
20221107,13100,13100,13500,12600,1009525,13139738150,00,0.00,N,3,0,
|
|
20221031,13100,14500,14500,12850,938994,12646443650,00,0.00,N,5,-1000,
|
|
20221024,14100,14300,15000,13950,968488,13960839550,00,0.00,N,2,200,
|
|
20221017,13900,13600,15050,13250,1171532,16650331750,00,0.00,N,5,-100,
|
|
20221011,14000,15250,15300,13450,1276511,18271369100,00,0.00,N,5,-1550,
|
|
20221004,15550,15350,16450,15350,1139079,18050495350,00,0.00,N,2,550,
|
|
20220926,15000,16550,16700,14450,2771455,42390897450,00,0.00,N,5,-1800,
|
|
20220919,16800,18600,19050,16550,3171433,55945499300,00,0.00,N,5,-1900,
|
|
20220913,18700,24950,27500,18550,13798456,317279551950,00,0.00,N,5,-4850,
|
|
20220905,23550,19600,23800,16500,8036404,166224752950,00,0.00,N,2,4100,
|
|
20220829,19450,18000,19600,17450,2363991,44037600450,00,0.00,N,2,700,
|
|
20220822,18750,19050,19950,17900,4224939,79873809050,00,0.00,N,3,0,
|
|
20220816,18750,15300,20350,15150,5156515,92067359950,00,0.00,N,2,3000,
|
|
20220808,15750,15100,17000,14850,3962327,64581021800,00,0.00,N,2,700,
|
|
20220801,15050,13850,15300,13450,1177666,17255248950,00,0.00,N,2,1400,
|
|
20220725,13650,13800,14050,13050,689372,9348479000,00,0.00,N,5,-150,
|
|
20220718,13800,14200,14800,13500,1021046,14391674250,00,0.00,N,5,-550,
|
|
20220711,14350,15650,15950,14050,1823753,27519643400,00,0.00,N,5,-1300,
|
|
20220704,15650,14300,15750,13800,2075738,30921244650,00,0.00,N,2,1350,
|
|
20220627,14300,13400,15650,12950,3038961,43858656950,00,0.00,N,2,1050,
|
|
20220620,13250,13000,13550,12250,1764858,22841006250,00,0.00,N,2,300,
|
|
20220613,12950,14750,15800,12150,2999261,41741349250,00,0.00,N,5,-2450,
|
|
20220607,15400,16800,18150,13750,9847347,159232386150,00,0.00,N,5,-1700,
|
|
20220530,17100,15350,17800,14450,4638391,75484723200,00,0.00,N,2,1750,
|
|
20220523,15350,18400,18450,15300,4376912,72548327350,00,0.00,N,5,-2650,
|
|
20220516,18000,13650,21550,12300,27372102,476772013850,00,0.00,N,2,5000,
|
|
20220509,13000,8820,13500,7860,9589318,113258138360,00,0.00,N,2,4180,
|
|
20220502,8820,9250,9340,8640,407727,3656947830,00,0.00,N,5,-510,
|
|
20220425,9330,9540,9620,8950,590294,5450675050,00,0.00,N,5,-310,
|
|
20220418,9640,10000,10200,9530,582748,5756432050,00,0.00,N,5,-360,
|
|
20220411,10000,10100,10250,9790,508889,5084934960,00,0.00,N,3,0,
|
|
20220404,10000,10500,10500,9960,685058,6946901910,00,0.00,N,5,-500,
|
|
20220328,10500,10750,10750,10200,601946,6241206950,00,0.00,N,5,-250,
|
|
20220321,10750,11500,11900,10650,504924,5614298700,00,0.00,N,5,-600,
|
|
20220314,11350,10650,11650,10200,796672,8749335150,00,0.00,N,2,600,
|
|
20220307,10750,10650,10900,10000,340265,3564891950,00,0.00,N,2,100,
|
|
20220228,10650,10800,11050,10550,390380,4208529350,00,0.00,N,5,-150,
|
|
20220221,10800,10750,11500,9800,910612,9553603480,00,0.00,N,5,-200,
|
|
20220214,11000,10450,11100,9990,744287,7818688490,00,0.00,N,2,300,
|
|
20220207,10700,11900,12250,10600,455877,5172429050,00,0.00,N,5,-1150,
|
|
20220203,11850,11350,12150,11300,281147,3289327050,00,0.00,N,2,800,
|
|
20220124,11050,12800,12850,10150,1168865,13167767100,00,0.00,N,5,-1950,
|
|
20220117,13000,13800,14050,12800,563134,7514998350,00,0.00,N,5,-800,
|
|
20220110,13800,13800,14700,13500,855972,12012838350,00,0.00,N,5,-200,
|
|
20220103,14000,13700,14700,13550,1538445,21820968000,00,0.00,N,2,500,
|
|
20211227,13500,13200,14100,12350,1803129,23845100150,00,0.00,N,2,300,
|
|
20211220,13200,14550,14850,13050,2761332,38587159650,00,0.00,N,5,-250,
|
|
20211213,13450,14700,14700,13000,1152359,15993730750,00,0.00,N,5,-1150,
|
|
20211206,14600,14450,14950,13900,822405,11833195300,00,0.00,N,2,100,
|
|
20211129,14500,14100,14650,13300,946967,13266902800,00,0.00,N,2,450,
|
|
20211122,14050,15300,15300,13800,978622,14136806050,00,0.00,N,5,-1300,
|
|
20211115,15350,15050,15900,14600,1295636,19670235550,00,0.00,N,2,550,
|
|
20211108,14800,15350,15750,14200,1407071,20831909300,00,0.00,N,5,-800,
|
|
20211101,15600,15850,16800,14300,4186615,63581357500,00,0.00,N,5,-250,
|
|
20211025,15850,17550,18050,15100,2899140,47254452750,00,0.00,N,5,-1900,
|
|
20211018,17750,20150,20450,17600,1149391,21994842750,00,0.00,N,5,-2400,
|
|
20211012,20150,20900,20950,18050,1172979,22855645250,00,0.00,N,5,-750,
|
|
20211005,20900,20900,21650,16850,2221450,42630595750,00,0.00,N,3,0,
|
|
20210927,20900,24200,24700,20550,2061503,46156600150,00,0.00,N,5,-3950,
|
|
20210923,24850,26650,27000,24200,841616,21381276300,00,0.00,N,5,-2150,
|
|
20210913,27000,26850,28500,26050,2408345,65286896850,00,0.00,N,2,400,
|
|
20210906,26600,28600,29100,25850,3378747,93086343300,00,0.00,N,5,-2050,
|
|
20210830,28650,24350,30200,24000,11371298,313723543500,00,0.00,N,2,5100,
|
|
20210823,23550,28250,28300,23100,7549530,195580259750,00,0.00,N,5,-3700,
|
|
20210817,27250,25450,29500,21150,11891870,304811088200,00,0.00,N,2,1450,
|
|
20210809,25800,17550,27700,17450,13769555,312334584050,00,0.00,N,2,8500,
|
|
20210802,17300,16050,17300,15150,2622934,42536526600,00,0.00,N,2,1200,
|
|
20210726,16100,16500,17500,14750,4388677,71819446650,00,0.00,N,2,50,
|
|
20210719,16050,14550,16300,14100,2691397,41022871100,00,0.00,N,2,1600,
|
|
20210712,14450,14600,15600,14200,1650344,24377710350,00,0.00,N,5,-150,
|