192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,12740,13170,15240,12660,1129889,15611988830,00,0.00,N,5,-540,
|
|
20250217,13280,12710,14800,12200,1224549,16668560530,00,0.00,N,2,960,
|
|
20250210,12320,12050,12700,11700,136028,1654949180,00,0.00,N,2,120,
|
|
20250203,12200,12350,13170,11500,157490,1889129980,00,0.00,N,5,-600,
|
|
20250131,12800,12810,12900,12200,30374,377863680,00,0.00,N,2,110,
|
|
20250120,12690,12440,13980,12310,165005,2159354100,00,0.00,N,2,270,
|
|
20250113,12420,12860,12900,12320,73809,923469180,00,0.00,N,5,-560,
|
|
20250106,12980,12810,13490,12720,72865,954190150,00,0.00,N,2,50,
|
|
20241230,12930,12650,12980,12250,72512,914639380,00,0.00,N,2,430,
|
|
20241223,12500,13730,13890,12350,91968,1205208370,00,0.00,N,5,-900,
|
|
20241216,13400,13820,14840,13310,100819,1418179010,00,0.00,N,5,-490,
|
|
20241209,13890,14500,14500,13010,363453,4864658330,00,0.00,N,5,-410,
|
|
20241202,14300,15160,15180,13750,145647,2073845730,00,0.00,N,5,-710,
|
|
20241125,15010,14620,15520,14620,46960,708942580,00,0.00,N,2,250,
|
|
20241118,14760,14650,15350,14030,138481,2012026660,00,0.00,N,2,30,
|
|
20241111,14730,17530,18130,13960,243678,3821793280,00,0.00,N,5,-2970,
|
|
20241104,17700,18350,18790,17700,102127,1863115450,00,0.00,N,5,-800,
|
|
20241028,18500,18400,18870,18020,71134,1307037030,00,0.00,N,2,100,
|
|
20241021,18400,18000,18880,17830,99721,1826937720,00,0.00,N,2,160,
|
|
20241014,18240,19490,20100,17950,113243,2148893270,00,0.00,N,5,-890,
|
|
20241007,19130,20200,20550,19000,97757,1929230990,00,0.00,N,5,-1020,
|
|
20240930,20150,20950,21500,19800,65861,1346340460,00,0.00,N,5,-400,
|
|
20240923,20550,21450,22100,20100,195112,4102657450,00,0.00,N,5,-1300,
|
|
20240919,21850,22850,23150,21400,78432,1731112850,00,0.00,N,5,-1700,
|
|
20240909,23550,20050,24350,19830,505330,11330318210,00,0.00,N,2,3720,
|
|
20240902,19830,20500,20500,18710,153745,3011324690,00,0.00,N,5,-670,
|
|
20240826,20500,20000,20650,19160,123767,2464862140,00,0.00,N,2,930,
|
|
20240819,19570,19200,20300,18770,211055,4089387200,00,0.00,N,2,950,
|
|
20240812,18620,16920,19570,16910,289473,5356738400,00,0.00,N,2,1540,
|
|
20240805,17080,18920,18920,16010,261794,4537672500,00,0.00,N,5,-1890,
|
|
20240729,18970,18910,19980,18750,118493,2282579800,00,0.00,N,2,60,
|
|
20240722,18910,19690,19690,18550,173239,3302651370,00,0.00,N,5,-970,
|
|
20240715,19880,21000,21050,19590,234429,4736662370,00,0.00,N,5,-1070,
|
|
20240708,20950,22050,22450,20850,145777,3154108800,00,0.00,N,5,-1300,
|
|
20240701,22250,23450,23450,21750,218110,4903862050,00,0.00,N,5,-1100,
|
|
20240624,23350,25150,25700,23050,285629,6925265850,00,0.00,N,5,-1800,
|
|
20240617,25150,26650,28900,24450,1932443,52525213350,00,0.00,N,2,750,
|
|
20240610,24400,23200,28450,21650,3167911,81031627800,00,0.00,N,2,1750,
|
|
20240603,22650,22750,24000,21350,533179,12098585450,00,0.00,N,5,-300,
|
|
20240527,22950,21600,25100,20350,1228892,27996687750,00,0.00,N,2,1400,
|
|
20240520,21550,23400,24300,21300,750484,17371674950,00,0.00,N,5,-2000,
|
|
20240513,23550,19490,26500,18800,2715008,65537380410,00,0.00,N,2,4370,
|
|
20240507,19180,19990,20250,18730,87171,1691676650,00,0.00,N,5,-550,
|
|
20240429,19730,19720,19990,19270,58889,1152829250,00,0.00,N,2,480,
|
|
20240422,19250,19000,19950,18660,93475,1806853810,00,0.00,N,2,520,
|
|
20240415,18730,19260,19590,18420,124273,2342976030,00,0.00,N,5,-530,
|
|
20240408,19260,20600,20600,18820,110354,2117474300,00,0.00,N,5,-540,
|
|
20240401,19800,20750,21200,19520,217899,4380893770,00,0.00,N,5,-600,
|
|
20240325,20400,21700,22000,20250,123377,2578687700,00,0.00,N,5,-1400,
|
|
20240318,21800,21700,22150,21150,250960,5246545850,00,0.00,N,2,200,
|
|
20240311,21600,21400,22650,20850,164158,3541709900,00,0.00,N,2,150,
|
|
20240304,21450,21350,21800,20650,203491,4290793650,00,0.00,N,2,250,
|
|
20240226,21200,22450,22650,20550,180115,3861162950,00,0.00,N,5,-1600,
|
|
20240219,22800,23450,23800,22700,102255,2374093000,00,0.00,N,5,-500,
|
|
20240213,23300,22900,23900,22600,101391,2361268700,00,0.00,N,2,400,
|
|
20240205,22900,24550,24550,22700,95082,2224403200,00,0.00,N,5,-2100,
|
|
20240129,25000,26200,27400,24000,167986,4271896850,00,0.00,N,5,-1150,
|
|
20240122,26150,27500,28900,25650,287720,7753694000,00,0.00,N,5,-850,
|
|
20240115,27000,28500,28550,25550,291620,7820888700,00,0.00,N,5,-1800,
|
|
20240108,28800,27300,30200,26700,723872,20638584050,00,0.00,N,2,1700,
|
|
20240102,27100,25750,28250,25250,614850,16443689250,00,0.00,N,2,1350,
|
|
20231226,25750,26350,30500,24600,1706526,46336488200,00,0.00,N,5,-1050,
|
|
20231218,26800,21600,26800,20350,1238990,31299064450,00,0.00,N,2,5550,
|
|
20231211,21250,20900,21950,20400,159528,3376747800,00,0.00,N,2,300,
|
|
20231204,20950,20150,21150,19910,145431,2979732795,00,0.00,N,2,950,
|
|
20231127,20000,21150,21400,19990,220790,4533833550,00,0.00,N,5,-1250,
|
|
20231120,21250,21500,22200,21100,65754,1415748350,00,0.00,N,5,-250,
|
|
20231113,21500,21600,22000,20350,58796,1261672250,00,0.00,N,2,550,
|
|
20231106,20950,20950,22300,20500,89866,1910816450,00,0.00,N,3,0,
|
|
20231030,20950,22350,22600,19600,129630,2674087760,00,0.00,N,5,-1400,
|
|
20231023,22350,21450,22800,21450,95885,2131801650,00,0.00,N,2,250,
|
|
20231016,22100,22350,22450,21100,74341,1622036550,00,0.00,N,5,-50,
|
|
20231010,22150,22250,22900,21600,61032,1352098750,00,0.00,N,5,-100,
|
|
20231004,22250,21750,22400,21000,43451,948433000,00,0.00,N,2,500,
|
|
20230925,21750,21650,22100,21000,31647,680527300,00,0.00,N,2,100,
|
|
20230918,21650,22700,22900,20800,73346,1598012300,00,0.00,N,5,-1450,
|
|
20230911,23100,23500,23550,22600,77919,1789427550,00,0.00,N,5,-150,
|
|
20230904,23250,24550,24600,22700,104640,2463089450,00,0.00,N,5,-1150,
|
|
20230828,24400,24350,24700,23650,107478,2595658100,00,0.00,N,2,650,
|
|
20230821,23750,23700,24900,22500,116078,2768603250,00,0.00,N,2,200,
|
|
20230814,23550,22850,24200,22300,187536,4406508150,00,0.00,N,2,700,
|
|
20230807,22850,21850,22850,21750,122233,2741523850,00,0.00,N,2,650,
|
|
20230731,22200,20950,22700,20500,205775,4499033150,00,0.00,N,2,1400,
|
|
20230724,20800,22100,22100,19420,224024,4562730570,00,0.00,N,5,-900,
|
|
20230717,21700,21800,22450,20050,135768,2919975550,00,0.00,N,5,-100,
|
|
20230710,21800,20700,22600,19700,281829,5936050110,00,0.00,N,2,1100,
|
|
20230703,20700,22150,23300,20450,156770,3447770750,00,0.00,N,5,-1450,
|
|
20230626,22150,23400,23650,21450,101450,2267286150,00,0.00,N,5,-850,
|
|
20230619,23000,24600,24600,22950,120289,2859293500,00,0.00,N,5,-1700,
|
|
20230612,24700,24850,25400,24300,114638,2837194350,00,0.00,N,5,-150,
|
|
20230605,24850,25300,25500,24650,97100,2433210850,00,0.00,N,5,-450,
|
|
20230530,25300,24650,25450,24450,74597,1866843850,00,0.00,N,2,650,
|
|
20230522,24650,24800,25650,23950,93149,2297868950,00,0.00,N,5,-250,
|
|
20230515,24900,25000,25250,23250,177037,4260601600,00,0.00,N,5,-150,
|
|
20230508,25050,26400,26650,25000,91981,2367097800,00,0.00,N,5,-950,
|
|
20230502,26000,26700,27100,25950,71680,1891810600,00,0.00,N,5,-800,
|
|
20230424,26800,26250,28000,25900,154768,4139681550,00,0.00,N,2,550,
|
|
20230417,26250,26850,27550,25800,195504,5190135500,00,0.00,N,5,-550,
|
|
20230410,26800,26550,27000,25950,151127,4003390250,00,0.00,N,5,-150,
|
|
20230403,26950,27500,27500,26100,133669,3568873000,00,0.00,N,5,-550,
|
|
20230327,27500,26150,28200,25550,181361,4871095100,00,0.00,N,2,1350,
|
|
20230320,26150,26500,26900,25250,107403,2780891550,00,0.00,N,5,-150,
|
|
20230313,26300,26550,27150,24600,140784,3642247150,00,0.00,N,5,-250,
|
|
20230306,26550,27000,28050,26500,133441,3619600600,00,0.00,N,5,-300,
|
|
20230227,26850,27300,28500,26400,119529,3274283350,00,0.00,N,5,-650,
|
|
20230220,27500,28400,29250,27350,120317,3388303850,00,0.00,N,5,-900,
|
|
20230213,28400,27450,29000,27200,120875,3395533750,00,0.00,N,2,800,
|
|
20230206,27600,27550,28500,27150,80959,2251094450,00,0.00,N,5,-500,
|
|
20230130,28100,27850,28900,27600,92575,2605431150,00,0.00,N,2,200,
|
|
20230125,27900,27750,28550,27650,45843,1293615700,00,0.00,N,5,-50,
|
|
20230116,27950,28100,28150,26800,66994,1838896300,00,0.00,N,2,200,
|
|
20230109,27750,27400,28500,27250,61343,1714501800,00,0.00,N,2,450,
|
|
20230102,27300,27000,27900,26050,75542,2036353550,00,0.00,N,2,1100,
|
|
20221226,26200,27100,28750,26100,86563,2376954100,00,0.00,N,5,-1200,
|
|
20221219,27400,27850,28700,26650,73401,2017024850,00,0.00,N,5,-450,
|
|
20221212,27850,29500,29650,27850,57473,1639475050,00,0.00,N,5,-1650,
|
|
20221205,29500,29450,30200,28200,165779,4840866100,00,0.00,N,2,250,
|
|
20221128,29250,31000,32000,29200,90233,2735348450,00,0.00,N,5,-1700,
|
|
20221121,30950,30100,31050,29500,71517,2167706950,00,0.00,N,2,500,
|
|
20221114,30450,29650,31300,29500,87364,2663488200,00,0.00,N,2,550,
|
|
20221107,29900,27100,30300,27000,130442,3769254350,00,0.00,N,2,2900,
|
|
20221031,27000,29050,29450,26450,105702,2951932250,00,0.00,N,5,-1950,
|
|
20221024,28950,30000,31000,28950,76791,2287702850,00,0.00,N,5,-1000,
|
|
20221017,29950,31000,31800,29750,106425,3282448550,00,0.00,N,5,-1050,
|
|
20221011,31000,30200,31500,29500,94511,2874471100,00,0.00,N,2,250,
|
|
20221004,30750,30250,31600,29850,88996,2746443200,00,0.00,N,2,700,
|
|
20220926,30050,29950,30900,28450,207032,6128884550,00,0.00,N,2,100,
|
|
20220919,29950,30050,31400,29450,116346,3527829750,00,0.00,N,5,-50,
|
|
20220913,30000,30250,32250,29600,162365,5006669850,00,0.00,N,2,500,
|
|
20220905,29500,31200,32000,27600,248644,7474988950,00,0.00,N,5,-2150,
|
|
20220829,31650,31600,32800,30000,121858,3857011050,00,0.00,N,5,-650,
|
|
20220822,32300,31700,33150,31200,91837,2927749800,00,0.00,N,2,250,
|
|
20220816,32050,34000,34900,32050,121910,4044426450,00,0.00,N,5,-2550,
|
|
20220808,34600,33800,35350,33600,106761,3692977400,00,0.00,N,2,250,
|
|
20220801,34350,34100,34450,33350,69856,2372684100,00,0.00,N,5,-50,
|
|
20220725,34400,32800,34900,32550,69368,2352862150,00,0.00,N,2,1250,
|
|
20220718,33150,32150,34200,32000,95886,3177320450,00,0.00,N,2,1500,
|
|
20220711,31650,32100,32300,30700,117319,3691222150,00,0.00,N,5,-400,
|
|
20220704,32050,31200,32400,30500,185494,5865453650,00,0.00,N,2,1300,
|
|
20220627,30750,33900,34200,30550,182615,5895159950,00,0.00,N,5,-3100,
|
|
20220620,33850,33700,34150,32000,243442,8039514150,00,0.00,N,2,350,
|
|
20220613,33500,34700,34700,32300,177653,5996583500,00,0.00,N,5,-2050,
|
|
20220607,35550,34800,37950,34600,263444,9668856400,00,0.00,N,2,400,
|
|
20220530,35150,34550,35450,34500,59286,2073882350,00,0.00,N,2,650,
|
|
20220523,34500,35300,35850,33800,108683,3765088750,00,0.00,N,5,-600,
|
|
20220516,35100,34600,35200,32500,158671,5352821300,00,0.00,N,2,650,
|
|
20220509,34450,33600,34700,32150,195988,6574171050,00,0.00,N,2,300,
|
|
20220502,34150,34700,36050,34150,93108,3281515200,00,0.00,N,5,-1450,
|
|
20220425,35600,35150,35950,34000,125165,4360742650,00,0.00,N,3,0,
|
|
20220418,35600,36050,37350,35300,142390,5176145450,00,0.00,N,5,-450,
|
|
20220411,36050,35500,36200,34850,97232,3463201800,00,0.00,N,2,50,
|
|
20220404,36000,36600,37050,34850,129406,4645360650,00,0.00,N,5,-600,
|
|
20220328,36600,36750,37150,36100,97058,3550961050,00,0.00,N,5,-100,
|
|
20220321,36700,36750,37000,35500,83806,3049331950,00,0.00,N,3,0,
|
|
20220314,36700,35400,36950,34200,141512,5043257600,00,0.00,N,2,1050,
|
|
20220307,35650,35850,36350,34500,113069,4017632050,00,0.00,N,5,-450,
|
|
20220228,36100,35050,36200,34250,123127,4366079800,00,0.00,N,2,850,
|
|
20220221,35250,33500,35250,33500,222144,7621626050,00,0.00,N,2,750,
|
|
20220214,34500,33250,35350,31750,665185,22226393550,00,0.00,N,2,650,
|
|
20220207,33850,38200,38200,33700,424152,15125379000,00,0.00,N,5,-4250,
|
|
20220203,38100,38800,39900,37950,379506,13922568300,00,0.00,N,5,-600,
|
|
20220124,38700,40500,41400,37950,252464,9918152150,00,0.00,N,5,-1800,
|
|
20220117,40500,40550,41100,38650,275679,10962461900,00,0.00,N,5,-50,
|
|
20220110,40550,41550,41550,40100,220769,8969218150,00,0.00,N,5,-1000,
|
|
20220103,41550,42700,42700,41250,193844,8128580350,00,0.00,N,5,-1050,
|
|
20211227,42600,43700,43950,42550,237650,10230865300,00,0.00,N,5,-650,
|
|
20211220,43250,42000,44250,41550,275484,11911723850,00,0.00,N,2,1900,
|
|
20211213,41350,42150,42500,40800,148567,6188829450,00,0.00,N,5,-500,
|
|
20211206,41850,41700,43300,41650,192648,8130752000,00,0.00,N,5,-400,
|
|
20211129,42250,42200,42950,40150,270213,11207385900,00,0.00,N,5,-1250,
|
|
20211122,43500,44500,46300,43100,218885,9649335150,00,0.00,N,5,-1000,
|
|
20211115,44500,45100,45700,42200,293708,12985233500,00,0.00,N,5,-150,
|
|
20211108,44650,47600,47700,43800,260355,11852874100,00,0.00,N,5,-3150,
|
|
20211101,47800,46900,48300,44900,657253,31002667450,00,0.00,N,2,1350,
|
|
20211025,46450,43800,47050,43300,398667,18141049350,00,0.00,N,2,3050,
|
|
20211018,43400,43150,44500,42500,174933,7624083700,00,0.00,N,2,250,
|
|
20211012,43150,41700,43750,41500,111252,4740587950,00,0.00,N,2,1150,
|
|
20211005,42000,42300,43600,41900,200393,8522725600,00,0.00,N,5,-950,
|
|
20210927,42950,44650,45600,42200,230902,10044101900,00,0.00,N,5,-2250,
|
|
20210923,45200,44200,46000,44000,115935,5228916200,00,0.00,N,2,1000,
|
|
20210913,44200,45650,46400,43300,317855,14246891450,00,0.00,N,5,-1500,
|
|
20210906,45700,45950,46550,44550,262146,11932426050,00,0.00,N,5,-100,
|
|
20210830,45800,43900,46300,43900,208002,9432370600,00,0.00,N,2,1900,
|
|
20210823,43900,43200,45150,42850,219064,9608594500,00,0.00,N,2,400,
|
|
20210817,43500,43250,45000,42950,223667,9815104350,00,0.00,N,5,-450,
|
|
20210809,43950,47700,47700,43300,510713,23138190400,00,0.00,N,5,-3750,
|
|
20210802,47700,48300,48300,46700,223728,10642433550,00,0.00,N,5,-50,
|
|
20210726,47750,49250,49550,47250,296938,14245710800,00,0.00,N,5,-1500,
|
|
20210719,49250,52600,53100,49200,841010,42787426400,00,0.00,N,5,-3450,
|
|
20210712,52700,48150,53200,46950,1474788,76161935000,00,0.00,N,2,5000,
|