192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,18420,21300,21500,18260,1405596,27965798220,00,0.00,N,5,-3230,
|
|
20250217,21650,21650,22050,20500,1588480,33712842150,00,0.00,N,5,-1250,
|
|
20250210,22900,22000,26800,21300,1654801,39682448900,00,0.00,N,2,750,
|
|
20250203,22150,24800,26000,21950,1035547,24431702800,00,0.00,N,5,-3400,
|
|
20250131,25550,26200,26300,24700,135760,3485317750,00,0.00,N,5,-900,
|
|
20250120,26450,27350,28650,25550,900478,24305252950,00,0.00,N,5,-950,
|
|
20250113,27400,26800,27950,26650,349340,9546729700,00,0.00,N,2,450,
|
|
20250106,26950,28550,29250,26600,696095,19203164300,00,0.00,N,5,-2050,
|
|
20241230,29000,29350,30700,28150,560322,16277107800,00,0.00,N,5,-300,
|
|
20241223,29300,26100,30600,25350,1481481,42698470000,00,0.00,N,2,3000,
|
|
20241216,26300,25300,29000,24400,1652195,44201731700,00,0.00,N,2,1200,
|
|
20241209,25100,22950,27150,20700,1727999,42815862250,00,0.00,N,2,1350,
|
|
20241202,23750,24550,25100,21600,780478,18331190050,00,0.00,N,5,-1050,
|
|
20241125,24800,25700,27150,24400,711083,18210944700,00,0.00,N,5,-900,
|
|
20241118,25700,24100,27650,24100,881236,23022306200,00,0.00,N,2,1650,
|
|
20241111,24050,24300,25550,22000,1262531,30260987650,00,0.00,N,5,-600,
|
|
20241104,24650,25950,26250,23650,667130,16745183800,00,0.00,N,5,-850,
|
|
20241028,25500,27200,27200,24300,659908,16895922100,00,0.00,N,5,-1500,
|
|
20241021,27000,26650,29600,24300,1981872,53411440050,00,0.00,N,2,350,
|
|
20241014,26650,28000,31500,25650,1235513,35307114850,00,0.00,N,5,-950,
|
|
20241007,27600,28900,29450,27500,621525,17744575300,00,0.00,N,5,-850,
|
|
20240930,28450,28650,29450,27000,498418,14159833750,00,0.00,N,2,350,
|
|
20240923,28100,25800,29350,25600,773531,21044287650,00,0.00,N,2,2100,
|
|
20240919,26000,25900,26750,25500,275244,7195059250,00,0.00,N,2,100,
|
|
20240909,25900,22350,26350,22100,878606,21072341850,00,0.00,N,2,2950,
|
|
20240902,22950,25650,26950,22800,1068430,26531483150,00,0.00,N,5,-2600,
|
|
20240826,25550,28000,28350,25550,1150327,30589927650,00,0.00,N,5,-2700,
|
|
20240819,28250,29250,30950,27450,856164,24911362300,00,0.00,N,5,-900,
|
|
20240812,29150,30150,33600,28600,1238644,38461675150,00,0.00,N,5,-1450,
|
|
20240805,30600,28600,31800,24500,1619218,46745998200,00,0.00,N,2,1600,
|
|
20240729,29000,30400,32250,28950,1203916,36714130750,00,0.00,N,5,-750,
|
|
20240722,29750,25600,30600,24000,2181066,60379418100,00,0.00,N,2,4150,
|
|
20240715,25600,27450,28250,25000,1133351,30060451650,00,0.00,N,5,-2200,
|
|
20240708,27800,26550,29300,26050,1575508,43645846300,00,0.00,N,2,1050,
|
|
20240701,26750,29700,32050,26300,3045061,87476345250,00,0.00,N,5,-2900,
|
|
20240624,29650,31900,32450,28150,2336861,70937709950,00,0.00,N,5,-2750,
|
|
20240617,32400,32950,39300,30100,5130350,183979397250,00,0.00,N,5,-500,
|
|
20240610,32900,30050,36300,29700,1705259,57209492950,00,0.00,N,2,2500,
|
|
20240603,30400,31600,32150,30250,456290,14172696350,00,0.00,N,5,-1200,
|
|
20240527,31600,30950,31850,29800,695345,21404358300,00,0.00,N,2,550,
|
|
20240520,31050,31900,33050,27750,1022003,31474143800,00,0.00,N,5,-850,
|
|
20240513,31900,34500,34650,31650,610636,19959413100,00,0.00,N,5,-2100,
|
|
20240507,34000,33800,36500,33550,566556,19687217000,00,0.00,N,2,200,
|
|
20240429,33800,32600,34200,32500,321033,10716077650,00,0.00,N,2,1150,
|
|
20240422,32650,33100,33650,31700,409930,13438890400,00,0.00,N,5,-550,
|
|
20240415,33200,31050,35900,29700,1324533,44129404400,00,0.00,N,2,1300,
|
|
20240408,31900,35200,36100,30500,943231,31036071050,00,0.00,N,5,-3000,
|
|
20240401,34900,31200,35100,30500,932623,30595799050,00,0.00,N,2,3700,
|
|
20240325,31200,32650,33100,30400,1265847,40097031850,00,0.00,N,5,-1450,
|
|
20240318,32650,34000,34850,31900,742677,24709489800,00,0.00,N,5,-1350,
|
|
20240311,34000,33450,35350,33000,811139,27663371500,00,0.00,N,5,-600,
|
|
20240304,34600,36200,37500,34500,698055,25197888450,00,0.00,N,5,-1600,
|
|
20240226,36200,39600,40350,36150,574036,21596964600,00,0.00,N,5,-3500,
|
|
20240219,39700,38000,43800,36500,1494631,59445702850,00,0.00,N,2,1850,
|
|
20240213,37850,37500,38050,35150,779106,28631551350,00,0.00,N,5,-250,
|
|
20240205,38100,40500,40550,36700,437516,16763787100,00,0.00,N,5,-1550,
|
|
20240129,39650,40450,40450,36200,538636,20760198500,00,0.00,N,3,0,
|
|
20240122,39650,41500,41550,36550,939486,36958951850,00,0.00,N,5,-1100,
|
|
20240115,40750,37900,42300,35100,1493101,57062755050,00,0.00,N,2,2750,
|
|
20240108,38000,39300,39800,36800,629372,24006618700,00,0.00,N,5,-1600,
|
|
20240102,39600,42950,43500,38300,837029,33306787450,00,0.00,N,5,-3750,
|
|
20231226,43350,44050,44250,41450,391565,16659182800,00,0.00,N,5,-1400,
|
|
20231218,44750,44100,48000,42950,617587,28014875800,00,0.00,N,2,1100,
|
|
20231211,43650,45900,45900,43050,337117,14853493300,00,0.00,N,5,-1700,
|
|
20231204,45350,44400,45700,41200,717505,31250056900,00,0.00,N,2,250,
|
|
20231127,45100,48400,49500,44500,707615,33020897950,00,0.00,N,5,-3900,
|
|
20231120,49000,50400,51500,48050,387944,19452874100,00,0.00,N,5,-1900,
|
|
20231113,50900,50700,52200,49750,420455,21409605800,00,0.00,N,5,-200,
|
|
20231106,51100,55000,55000,48800,674596,34743060900,00,0.00,N,5,-1200,
|
|
20231030,52300,50800,53500,44450,1145158,55629400950,00,0.00,N,2,1400,
|
|
20231023,50900,51100,56200,48300,1211150,63091485300,00,0.00,N,5,-100,
|
|
20231016,51000,52300,54100,50000,780115,40648865400,00,0.00,N,5,-2100,
|
|
20231010,53100,53400,54900,51400,667813,35502391500,00,0.00,N,2,800,
|
|
20231004,52300,49950,52400,47650,523686,26103500300,00,0.00,N,2,2350,
|
|
20230925,49950,50000,50800,47650,419032,20479994650,00,0.00,N,5,-950,
|
|
20230918,50900,51600,53200,49500,566747,28907741650,00,0.00,N,5,-1400,
|
|
20230911,52300,51600,56000,48500,1465059,75243898550,00,0.00,N,2,1200,
|
|
20230904,51100,57100,57200,50500,1750176,93625422700,00,0.00,N,5,-6900,
|
|
20230828,58000,57600,60000,54000,1737757,99609103900,00,0.00,N,2,900,
|
|
20230821,57100,52700,59600,51500,1939779,108430123900,00,0.00,N,2,6300,
|
|
20230814,50800,41250,52900,41250,3404037,165338738000,00,0.00,N,2,7650,
|
|
20230807,43150,36000,43800,34500,2717064,111110324350,00,0.00,N,2,7000,
|
|
20230731,36150,38150,38200,35050,884974,32399505450,00,0.00,N,5,-1400,
|
|
20230724,37550,40400,40550,34150,2851659,107063659650,00,0.00,N,5,-1900,
|
|
20230717,39450,37550,39750,37050,1718783,66185267000,00,0.00,N,2,1500,
|
|
20230710,37950,33100,38400,32700,3345076,120238062150,00,0.00,N,2,6150,
|
|
20230703,31800,31850,33500,31300,1209999,39127789500,00,0.00,N,5,-50,
|
|
20230626,31850,32550,33550,31200,1369930,44340702100,00,0.00,N,5,-700,
|
|
20230619,32550,29600,34650,28400,2892435,92403271950,00,0.00,N,2,2950,
|
|
20230612,29600,30200,31500,29450,809091,24452408950,00,0.00,N,5,-300,
|
|
20230605,29900,26850,30350,26550,920495,26291835850,00,0.00,N,2,3050,
|
|
20230530,26850,26700,27350,26600,289762,7798877600,00,0.00,N,2,250,
|
|
20230522,26600,26700,27450,26000,417743,11240009450,00,0.00,N,5,-50,
|
|
20230515,26650,25650,27000,24900,483562,12438450850,00,0.00,N,2,650,
|
|
20230508,26000,26800,27450,25500,561514,14812155800,00,0.00,N,5,-900,
|
|
20230502,26900,27450,27900,26250,227998,6147665900,00,0.00,N,5,-550,
|
|
20230424,27450,29000,29450,26550,721328,19944907850,00,0.00,N,5,-1500,
|
|
20230417,28950,31750,32300,28850,1084182,33047959000,00,0.00,N,5,-2250,
|
|
20230410,31200,28900,32450,27250,1993546,59540823600,00,0.00,N,2,2000,
|
|
20230403,29200,25150,29750,24500,1276450,34548564300,00,0.00,N,2,4150,
|
|
20230327,25050,28650,28800,24950,1602990,42686224650,00,0.00,N,5,-4050,
|
|
20230320,29100,24350,29550,23700,1784965,47703154150,00,0.00,N,2,4650,
|
|
20230313,24450,23300,25400,22250,710615,16822471950,00,0.00,N,2,450,
|
|
20230306,24000,22200,26650,21950,1336583,32651098950,00,0.00,N,2,2200,
|
|
20230227,21800,21500,22200,20000,734651,15502832350,00,0.00,N,2,250,
|
|
20230220,21550,21250,22050,20150,564932,11879892250,00,0.00,N,2,250,
|
|
20230213,21300,21400,22300,20500,769914,16373820650,00,0.00,N,5,-100,
|
|
20230206,21400,21650,22100,21300,480522,10428103850,00,0.00,N,5,-550,
|
|
20230130,21950,23800,24250,21750,587109,13294540100,00,0.00,N,5,-1700,
|
|
20230125,23650,22450,24150,22400,213388,5008418300,00,0.00,N,2,1200,
|
|
20230116,22450,23050,23150,21550,218162,4862056650,00,0.00,N,5,-600,
|
|
20230109,23050,22750,23300,22450,202292,4632031800,00,0.00,N,2,450,
|
|
20230102,22600,21550,22800,19700,468737,9971386300,00,0.00,N,2,1050,
|
|
20221226,21550,21850,23050,21250,684355,15044645100,00,0.00,N,5,-400,
|
|
20221219,21950,23600,24150,21600,499343,11178324050,00,0.00,N,5,-2050,
|
|
20221212,24000,24150,24550,23300,234147,5600864400,00,0.00,N,5,-50,
|
|
20221205,24050,26500,26650,23700,422834,10475562500,00,0.00,N,5,-2350,
|
|
20221128,26400,27250,27350,26200,259087,6959481000,00,0.00,N,5,-600,
|
|
20221121,27000,27050,27250,25500,365052,9581929900,00,0.00,N,5,-200,
|
|
20221114,27200,27750,28250,26750,785889,21622725150,00,0.00,N,5,-2200,
|
|
20221107,29400,28050,30100,27650,557984,16048329350,00,0.00,N,2,1350,
|
|
20221031,28050,26200,28450,26200,515341,14220722400,00,0.00,N,2,1900,
|
|
20221024,26150,24900,26500,24900,325720,8329335900,00,0.00,N,2,1550,
|
|
20221017,24600,23250,25900,22900,447706,11089093600,00,0.00,N,2,1250,
|
|
20221011,23350,22900,23450,21700,345775,7793295600,00,0.00,N,3,0,
|
|
20221004,23350,23650,24100,22100,509053,11747210700,00,0.00,N,3,0,
|
|
20220926,23350,25700,25800,22700,663267,16018940250,00,0.00,N,5,-2550,
|
|
20220919,25900,27700,28100,25700,447402,11831853500,00,0.00,N,5,-1950,
|
|
20220913,27850,29100,29100,27150,562239,15767148600,00,0.00,N,5,-350,
|
|
20220905,28200,28950,29100,27950,401542,11373887050,00,0.00,N,5,-500,
|
|
20220829,28700,25750,29800,25000,1000182,28368435350,00,0.00,N,2,2150,
|
|
20220822,26550,26800,27350,25250,476784,12465866600,00,0.00,N,5,-650,
|
|
20220816,27200,27000,29600,26300,636440,17791682100,00,0.00,N,5,-150,
|
|
20220808,27350,29100,29100,26400,630968,17143617850,00,0.00,N,5,-1600,
|
|
20220801,28950,28850,29650,28350,291258,8387227350,00,0.00,N,2,100,
|
|
20220725,28850,28150,29450,28000,245806,7037860700,00,0.00,N,2,100,
|
|
20220718,28750,28600,29600,28000,155894,4495398400,00,0.00,N,2,650,
|
|
20220711,28100,27500,28850,26900,263545,7345170750,00,0.00,N,2,950,
|
|
20220704,27150,26450,28500,25900,460802,12445354950,00,0.00,N,2,500,
|
|
20220627,26650,29950,30000,26600,375695,10680115350,00,0.00,N,5,-2400,
|
|
20220620,29050,30800,31000,26900,669647,19177483100,00,0.00,N,5,-1750,
|
|
20220613,30800,31500,32200,29700,745528,22934048450,00,0.00,N,5,-1700,
|
|
20220607,32500,36700,37300,26850,6194107,190453778650,00,0.00,N,5,-4899,
|
|
20220530,37399,34665,37399,34421,506758,18293660350,00,0.00,N,2,2929,
|
|
20220523,34470,36814,37107,34128,745680,26142766700,00,0.00,N,5,-2392,
|
|
20220516,36862,38864,38864,35544,978382,35743173150,00,0.00,N,5,-2002,
|
|
20220509,38864,38767,39841,35349,815675,30792256950,00,0.00,N,2,97,
|
|
20220502,38767,37399,39694,36911,536942,20730168700,00,0.00,N,2,977,
|
|
20220425,37790,39060,39499,36765,700129,26615724000,00,0.00,N,5,-2246,
|
|
20220418,40036,39597,42233,38376,1083494,43650636900,00,0.00,N,2,439,
|
|
20220411,39597,40866,42038,39206,1192341,48292432700,00,0.00,N,5,-1416,
|
|
20220404,41013,40866,41306,38767,959375,38238077250,00,0.00,N,3,0,
|
|
20220328,41013,39987,42673,39694,1252911,51521521850,00,0.00,N,2,1368,
|
|
20220321,39645,37009,41501,35837,1318532,51345828100,00,0.00,N,2,2978,
|
|
20220314,36667,33982,37107,32566,998952,34682280150,00,0.00,N,2,2295,
|
|
20220307,34372,37985,38132,33786,1205562,42733691450,00,0.00,N,5,-4443,
|
|
20220228,38815,38522,40231,36569,730563,27953592350,00,0.00,N,2,390,
|
|
20220221,38425,39938,42624,37497,1538556,61101269900,00,0.00,N,5,-1953,
|
|
20220214,40378,38571,41257,35593,1836062,70580793000,00,0.00,N,2,1221,
|
|
20220207,39157,33493,40622,32029,2706637,99797673950,00,0.00,N,2,5859,
|
|
20220203,33298,33445,34616,32663,282877,9418201350,00,0.00,N,5,-147,
|
|
20220124,33445,33005,34958,32078,1398947,46555378450,00,0.00,N,5,-439,
|
|
20220117,33884,36960,37546,33201,1197634,42139626950,00,0.00,N,5,-3711,
|
|
20220110,37595,31931,37595,31150,1679419,57959868050,00,0.00,N,2,5615,
|
|
20220103,31980,30759,32859,29099,1806145,55738087750,00,0.00,N,2,879,
|
|
20211227,31101,28074,31736,27781,1803177,54028609900,00,0.00,N,2,3027,
|
|
20211220,28074,24510,29392,24021,2564130,70228840600,00,0.00,N,2,3515,
|
|
20211213,24559,23777,25681,23777,1183649,29563546200,00,0.00,N,2,1026,
|
|
20211206,23533,22459,24119,21873,637634,14927033000,00,0.00,N,2,976,
|
|
20211129,22557,22166,22898,20848,636964,13959759600,00,0.00,N,5,-390,
|
|
20211122,22947,24070,24119,22215,764921,17653982850,00,0.00,N,5,-1123,
|
|
20211115,24070,24656,24656,23094,724941,17321544850,00,0.00,N,2,146,
|
|
20211108,23924,24217,24803,23387,600793,14390111300,00,0.00,N,5,-439,
|
|
20211101,24363,25584,25584,23484,938179,23083713350,00,0.00,N,5,-1318,
|
|
20211025,25681,25486,26072,24900,716850,18191995050,00,0.00,N,2,292,
|
|
20211018,25389,25730,29685,24461,3589376,97051662550,00,0.00,N,2,342,
|
|
20211012,25047,23338,26121,23045,547206,13503909950,00,0.00,N,2,1807,
|
|
20211005,23240,22459,23924,21775,638948,14570163350,00,0.00,N,2,293,
|
|
20210927,22947,24803,24803,21971,777072,17960906300,00,0.00,N,5,-1904,
|
|
20210923,24851,25437,25437,23436,563506,13665293300,00,0.00,N,5,-635,
|
|
20210913,25486,26023,26267,25047,614399,15721992450,00,0.00,N,5,-98,
|
|
20210906,25584,24559,26902,24119,1694865,43918350650,00,0.00,N,2,977,
|
|
20210830,24607,25096,26365,24168,1177990,29580722950,00,0.00,N,5,-586,
|
|
20210823,25193,23484,26121,22898,1579657,39167843750,00,0.00,N,2,1953,
|
|
20210817,23240,21678,25340,21629,1980830,46410768450,00,0.00,N,2,830,
|
|
20210809,22410,23045,23338,21922,1356812,30639263050,00,0.00,N,5,-684,
|
|
20210802,23094,20653,24461,20653,3221594,74314741200,00,0.00,N,2,2441,
|
|
20210726,20653,22020,22117,20164,902202,19062751400,00,0.00,N,5,-976,
|
|
20210719,21629,21336,21629,20018,1650911,34182024550,00,0.00,N,2,146,
|
|
20210712,21483,17284,22166,17088,6343076,129716682200,00,0.00,N,2,4590,
|