192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,23200,23800,24250,22850,253187,5995158200,00,0.00,N,5,-750,
|
|
20250217,23950,24150,24400,23600,379558,9120665350,00,0.00,N,5,-100,
|
|
20250210,24050,23450,25150,22800,762540,18199905300,00,0.00,N,2,600,
|
|
20250203,23450,22800,23850,21750,380126,8715322900,00,0.00,N,2,400,
|
|
20250131,23050,23200,23200,22750,66342,1523831100,00,0.00,N,5,-50,
|
|
20250120,23100,20950,23450,20900,899203,20423763900,00,0.00,N,2,2250,
|
|
20250113,20850,21000,21650,20550,393749,8296464900,00,0.00,N,2,300,
|
|
20250106,20550,20000,20850,19300,279052,5626880790,00,0.00,N,2,560,
|
|
20241230,19990,18960,20100,18880,84151,1639720310,00,0.00,N,2,790,
|
|
20241223,19200,20600,20600,19100,166262,3304470610,00,0.00,N,5,-1250,
|
|
20241216,20450,20550,21000,19870,224424,4617886080,00,0.00,N,2,200,
|
|
20241209,20250,19530,20700,18600,321969,6360195230,00,0.00,N,2,250,
|
|
20241202,20000,20300,20450,19200,386111,7611635270,00,0.00,N,5,-150,
|
|
20241125,20150,20700,21200,19470,422255,8567089440,00,0.00,N,5,-550,
|
|
20241118,20700,17710,20800,17710,570585,11342904510,00,0.00,N,2,2800,
|
|
20241111,17900,19100,19200,17310,500962,9110893500,00,0.00,N,5,-1300,
|
|
20241104,19200,17100,19340,16940,444117,8284197090,00,0.00,N,2,2100,
|
|
20241028,17100,16720,17450,16720,141530,2428582490,00,0.00,N,2,340,
|
|
20241021,16760,17420,17830,16740,220071,3784771860,00,0.00,N,5,-660,
|
|
20241014,17420,17950,18270,17360,183167,3247665940,00,0.00,N,5,-530,
|
|
20241007,17950,18030,18450,17930,99736,1806866240,00,0.00,N,5,-80,
|
|
20240930,18030,19080,19080,18000,105599,1936736320,00,0.00,N,5,-790,
|
|
20240923,18820,18090,19070,17850,199399,3701242320,00,0.00,N,2,730,
|
|
20240919,18090,18000,18170,17600,82867,1483446590,00,0.00,N,2,90,
|
|
20240909,18000,17570,18210,17340,214918,3821915120,00,0.00,N,2,250,
|
|
20240902,17750,19540,19590,17700,212085,3912607780,00,0.00,N,5,-1760,
|
|
20240826,19510,19850,19960,19180,112503,2195287910,00,0.00,N,5,-410,
|
|
20240819,19920,20100,20300,19700,149260,2981604820,00,0.00,N,5,-330,
|
|
20240812,20250,18850,20950,18850,269695,5365309490,00,0.00,N,2,1560,
|
|
20240805,18690,20000,20050,17490,582940,10894887050,00,0.00,N,5,-1610,
|
|
20240729,20300,21400,21550,20250,239729,5015159300,00,0.00,N,5,-1100,
|
|
20240722,21400,22100,22250,21100,281021,6077940300,00,0.00,N,5,-700,
|
|
20240715,22100,22750,23100,21850,311678,7037230750,00,0.00,N,5,-550,
|
|
20240708,22650,21850,22800,21750,249676,5597237250,00,0.00,N,2,800,
|
|
20240701,21850,22600,22800,21700,262427,5818690650,00,0.00,N,5,-900,
|
|
20240624,22750,22850,22900,22300,305405,6885733400,00,0.00,N,5,-100,
|
|
20240617,22850,22450,23250,22350,448457,10224728900,00,0.00,N,2,400,
|
|
20240610,22450,22850,23750,22350,605957,13785566050,00,0.00,N,5,-450,
|
|
20240603,22900,22400,23050,22300,321121,7278646450,00,0.00,N,2,650,
|
|
20240527,22250,23550,23550,21650,1077807,24237793550,00,0.00,N,5,-1300,
|
|
20240520,23550,25150,25400,23350,437242,10538791750,00,0.00,N,5,-1750,
|
|
20240513,25300,26300,26350,25150,183421,4707562300,00,0.00,N,5,-700,
|
|
20240507,26000,26150,28300,25800,530239,14136183500,00,0.00,N,5,-200,
|
|
20240429,26200,23650,26300,23600,543657,13900520450,00,0.00,N,2,2750,
|
|
20240422,23450,22900,24150,22700,163392,3797234800,00,0.00,N,2,550,
|
|
20240415,22900,24650,24650,22800,291797,6880407800,00,0.00,N,5,-1750,
|
|
20240408,24650,24950,25450,24250,231229,5701515350,00,0.00,N,5,-300,
|
|
20240401,24950,25400,25950,24350,294644,7385232600,00,0.00,N,5,-450,
|
|
20240325,25400,24950,25600,24650,264828,6644619250,00,0.00,N,2,600,
|
|
20240318,24800,25250,25500,24700,314975,7888537800,00,0.00,N,5,-300,
|
|
20240311,25100,24300,25200,24150,256654,6309622600,00,0.00,N,2,700,
|
|
20240304,24400,25550,25600,24200,310666,7676288400,00,0.00,N,5,-1000,
|
|
20240226,25400,25450,26300,24800,371220,9457332900,00,0.00,N,5,-150,
|
|
20240219,25550,25850,25850,25050,272395,6918340200,00,0.00,N,5,-200,
|
|
20240213,25750,25700,26550,25400,215827,5571674900,00,0.00,N,2,50,
|
|
20240205,25700,25350,25950,25100,214152,5473846000,00,0.00,N,2,450,
|
|
20240129,25250,27300,28000,24900,589486,15237303450,00,0.00,N,5,-1650,
|
|
20240122,26900,27800,28200,25500,350635,9347399200,00,0.00,N,5,-250,
|
|
20240115,27150,27950,28200,26400,240441,6544571550,00,0.00,N,5,-800,
|
|
20240108,27950,29000,29050,27650,611970,17242643500,00,0.00,N,5,-1250,
|
|
20240102,29200,30250,30750,29000,392772,11773377500,00,0.00,N,5,-1050,
|
|
20231226,30250,30500,30500,29200,193560,5777643100,00,0.00,N,5,-200,
|
|
20231218,30450,30450,30600,30000,208790,6323707050,00,0.00,N,5,-50,
|
|
20231211,30500,29750,31350,29350,472313,14456115650,00,0.00,N,2,750,
|
|
20231204,29750,30250,30800,29200,528164,15866769500,00,0.00,N,5,-650,
|
|
20231127,30400,29050,30850,28550,900171,27012750950,00,0.00,N,2,1350,
|
|
20231120,29050,29650,29750,28400,417284,12188438350,00,0.00,N,5,-250,
|
|
20231113,29300,29700,29800,28300,381168,11036422350,00,0.00,N,5,-350,
|
|
20231106,29650,28100,30300,28050,619940,18290364650,00,0.00,N,2,1600,
|
|
20231030,28050,27850,28400,27300,286539,7970988200,00,0.00,N,2,100,
|
|
20231023,27950,27800,28750,26900,356925,9956862700,00,0.00,N,2,250,
|
|
20231016,27700,25850,27950,25550,332651,9046567350,00,0.00,N,2,1800,
|
|
20231010,25900,25150,26100,24200,157715,3982905550,00,0.00,N,2,750,
|
|
20231004,25150,25950,26250,24750,136979,3487155550,00,0.00,N,5,-1150,
|
|
20230925,26300,26500,27000,26000,91909,2412670800,00,0.00,N,5,-250,
|
|
20230918,26550,27950,28150,26100,136207,3709338800,00,0.00,N,5,-1300,
|
|
20230911,27850,28950,29050,27200,343952,9654097050,00,0.00,N,5,-1200,
|
|
20230904,29050,29350,30800,28500,544598,16123021200,00,0.00,N,5,-50,
|
|
20230828,29100,26850,29250,26500,345298,9775941700,00,0.00,N,2,2300,
|
|
20230821,26800,26850,27100,26300,196537,5232028550,00,0.00,N,5,-50,
|
|
20230814,26850,27700,28300,26200,211123,5738204900,00,0.00,N,5,-1050,
|
|
20230807,27900,27450,28150,26900,305259,8392592100,00,0.00,N,2,450,
|
|
20230731,27450,27100,28250,26800,392657,10785693750,00,0.00,N,2,400,
|
|
20230724,27050,29150,29300,26050,625081,17029010500,00,0.00,N,5,-2350,
|
|
20230717,29400,30100,31100,29100,562001,16832708150,00,0.00,N,2,450,
|
|
20230710,28950,30100,30100,28800,339869,9928158200,00,0.00,N,5,-1000,
|
|
20230703,29950,30100,32000,29500,646555,19849178300,00,0.00,N,5,-100,
|
|
20230626,30050,29950,31200,29950,230212,7027568200,00,0.00,N,5,-250,
|
|
20230619,30300,31800,31850,30200,289087,9004874450,00,0.00,N,5,-1600,
|
|
20230612,31900,32050,32050,30850,382116,12038927950,00,0.00,N,5,-150,
|
|
20230605,32050,32700,32700,31000,373367,11808507050,00,0.00,N,5,-400,
|
|
20230530,32450,32400,33600,32050,408060,13426469150,00,0.00,N,2,150,
|
|
20230522,32300,32000,33200,31950,354320,11511501800,00,0.00,N,5,-50,
|
|
20230515,32350,30900,32550,30250,263948,8331584750,00,0.00,N,2,1400,
|
|
20230508,30950,31250,32600,30900,304997,9652459300,00,0.00,N,5,-600,
|
|
20230502,31550,31200,31700,30500,137207,4283079500,00,0.00,N,2,200,
|
|
20230424,31350,30450,31950,29050,304190,9277807100,00,0.00,N,2,800,
|
|
20230417,30550,33350,33350,30150,392573,12414159650,00,0.00,N,5,-2700,
|
|
20230410,33250,32550,33550,31300,561802,18347673900,00,0.00,N,2,1200,
|
|
20230403,32050,31900,33750,31400,639626,20812780800,00,0.00,N,2,750,
|
|
20230327,31300,30900,33500,30200,801652,25628427450,00,0.00,N,2,300,
|
|
20230320,31000,30750,31200,29000,449596,13471216850,00,0.00,N,2,500,
|
|
20230313,30500,30300,31450,28500,482246,14419798150,00,0.00,N,5,-500,
|
|
20230306,31000,29350,34200,28400,1506652,48336613700,00,0.00,N,2,2000,
|
|
20230227,29000,27350,29000,27100,297812,8323902150,00,0.00,N,2,1350,
|
|
20230220,27650,29100,29550,27550,279236,7939580250,00,0.00,N,5,-1450,
|
|
20230213,29100,30400,30450,27350,284401,8417873400,00,0.00,N,5,-1300,
|
|
20230206,30400,31100,31400,30000,296893,9090118800,00,0.00,N,5,-850,
|
|
20230130,31250,30600,32050,29650,355078,10961468900,00,0.00,N,2,800,
|
|
20230125,30450,29750,31650,29350,301011,9231691950,00,0.00,N,2,1300,
|
|
20230116,29150,28850,29500,28800,151605,4425573900,00,0.00,N,2,300,
|
|
20230109,28850,28650,29750,28150,214950,6222298000,00,0.00,N,2,650,
|
|
20230102,28200,27450,28650,26100,164180,4502234800,00,0.00,N,2,300,
|
|
20221226,27900,27750,29100,27400,137446,3891431250,00,0.00,N,2,250,
|
|
20221219,27650,29000,29500,27250,126059,3575675350,00,0.00,N,5,-1400,
|
|
20221212,29050,27100,29450,27100,196193,5621014150,00,0.00,N,2,1850,
|
|
20221205,27200,29400,29500,26850,168626,4710195200,00,0.00,N,5,-2100,
|
|
20221128,29300,29250,30000,28600,166704,4881909750,00,0.00,N,2,150,
|
|
20221121,29150,29100,29400,27900,179280,5111119050,00,0.00,N,5,-100,
|
|
20221114,29250,28150,29500,28100,278826,8061010100,00,0.00,N,2,1250,
|
|
20221107,28000,26800,28800,26700,312162,8608720400,00,0.00,N,2,850,
|
|
20221031,27150,27950,27950,26300,216347,5885802600,00,0.00,N,5,-250,
|
|
20221024,27400,27000,28050,26700,171583,4677883100,00,0.00,N,2,850,
|
|
20221017,26550,26000,28000,25950,141545,3839691600,00,0.00,N,2,100,
|
|
20221011,26450,27550,27550,25900,154133,4083026450,00,0.00,N,5,-1450,
|
|
20221004,27900,27400,28700,27150,173420,4833922600,00,0.00,N,2,850,
|
|
20220926,27050,31900,31900,26150,410994,11765560500,00,0.00,N,5,-4750,
|
|
20220919,31800,34700,36300,31550,394822,13618355350,00,0.00,N,5,-2550,
|
|
20220913,34350,33200,34750,32300,221304,7439549850,00,0.00,N,2,1850,
|
|
20220905,32500,33950,34400,32050,195574,6450055950,00,0.00,N,5,-1750,
|
|
20220829,34250,35250,37300,34100,405189,14540232100,00,0.00,N,5,-2850,
|
|
20220822,37100,35600,37300,35500,309674,11280550350,00,0.00,N,2,750,
|
|
20220816,36350,36650,37250,35500,308029,11217298250,00,0.00,N,2,250,
|
|
20220808,36100,34450,36100,33600,357189,12369270100,00,0.00,N,2,1950,
|
|
20220801,34150,33350,34400,32850,265313,8928794550,00,0.00,N,2,900,
|
|
20220725,33250,32250,33300,31700,182653,5946568300,00,0.00,N,2,700,
|
|
20220718,32550,31100,32850,30850,260183,8303130850,00,0.00,N,2,1750,
|
|
20220711,30800,31000,31800,29900,212533,6527091050,00,0.00,N,5,-250,
|
|
20220704,31050,30900,32150,29600,273350,8484126600,00,0.00,N,2,250,
|
|
20220627,30800,31900,32550,30750,277182,8838244500,00,0.00,N,5,-500,
|
|
20220620,31300,33350,33400,29050,632057,19543343950,00,0.00,N,5,-1950,
|
|
20220613,33250,36550,36700,32950,628288,21696927150,00,0.00,N,5,-3750,
|
|
20220607,37000,38200,38200,35900,689614,25352021600,00,0.00,N,5,-1200,
|
|
20220530,38200,37800,39200,37800,318154,12243344500,00,0.00,N,2,600,
|
|
20220523,37600,40450,40500,37550,589073,22661123600,00,0.00,N,5,-2100,
|
|
20220516,39700,40100,40800,38450,284651,11274384300,00,0.00,N,2,100,
|
|
20220509,39600,40650,40950,37600,907736,35832015600,00,0.00,N,5,-2800,
|
|
20220502,42400,44200,44500,41750,458029,19633447350,00,0.00,N,5,-2300,
|
|
20220425,44700,46100,47050,44000,665593,30204301000,00,0.00,N,5,-2200,
|
|
20220418,46900,45350,47150,44350,997724,45666171100,00,0.00,N,2,1200,
|
|
20220411,45700,43950,46450,41900,1465116,65868967050,00,0.00,N,2,1700,
|
|
20220404,44000,42800,44000,42350,481860,20860793450,00,0.00,N,2,1200,
|
|
20220328,42800,41850,44450,41500,783899,33937955900,00,0.00,N,2,1000,
|
|
20220321,41800,41800,42700,41500,592866,24909798300,00,0.00,N,2,200,
|
|
20220314,41600,41200,42150,39400,760147,30855409800,00,0.00,N,5,-200,
|
|
20220307,41800,44200,44500,41450,624936,26723745100,00,0.00,N,5,-3600,
|
|
20220228,45400,45200,47000,45000,464874,21304943200,00,0.00,N,5,-500,
|
|
20220221,45900,43150,47750,42250,1127760,51604357800,00,0.00,N,2,1650,
|
|
20220214,44250,46050,46300,42450,877572,39052620600,00,0.00,N,5,-2750,
|
|
20220207,47000,50500,50500,46900,901214,43362437450,00,0.00,N,5,-3300,
|
|
20220203,50300,52200,52300,49500,412654,20811109800,00,0.00,N,5,-1100,
|
|
20220124,51400,51100,52400,48500,1265746,63986970700,00,0.00,N,5,-600,
|
|
20220117,52000,56200,57200,51800,1576661,86580603300,00,0.00,N,5,-4300,
|
|
20220110,56300,51500,56900,49800,2409952,130158788850,00,0.00,N,2,4100,
|
|
20220103,52200,58300,58300,51300,1818386,98461114800,00,0.00,N,5,-5300,
|
|
20211227,57500,57000,57800,55000,1104210,62495119300,00,0.00,N,2,900,
|
|
20211220,56600,52600,57400,52300,2189639,120159511800,00,0.00,N,2,3900,
|
|
20211213,52700,50600,56500,49950,3028886,161704152650,00,0.00,N,2,2100,
|
|
20211206,50600,50700,52200,49650,1741544,88951358200,00,0.00,N,5,-500,
|
|
20211129,51100,43550,52000,43500,2915148,143250848500,00,0.00,N,2,5550,
|
|
20211122,45550,47800,49550,45450,1162828,55555008600,00,0.00,N,5,-2350,
|
|
20211115,47900,45850,49550,44200,1498148,70895247800,00,0.00,N,2,2150,
|
|
20211108,45750,45550,47100,44750,1064428,49029760050,00,0.00,N,2,1300,
|
|
20211101,44450,43350,44750,42550,366682,16174714150,00,0.00,N,2,1100,
|
|
20211025,43350,43000,44950,43000,626849,27690783350,00,0.00,N,2,200,
|
|
20211018,43150,43200,44450,42200,681910,29462381350,00,0.00,N,2,1700,
|
|
20211012,41450,40200,41750,39150,256328,10399321750,00,0.00,N,2,1500,
|
|
20211005,39950,39200,40350,36600,529950,20266851100,00,0.00,N,2,700,
|
|
20210927,39250,41900,42250,38500,678055,27131944000,00,0.00,N,5,-2700,
|
|
20210923,41950,43350,43350,41900,207830,8823738850,00,0.00,N,5,-1450,
|
|
20210913,43400,44700,44800,42400,489195,21263404150,00,0.00,N,5,-1300,
|
|
20210906,44700,45750,46500,44000,407969,18540073000,00,0.00,N,5,-1050,
|
|
20210830,45750,44150,46250,42550,687059,30511440750,00,0.00,N,2,1600,
|
|
20210823,44150,43050,44850,42150,407463,17825020850,00,0.00,N,2,1050,
|
|
20210817,43100,45250,46700,43000,631541,28445755150,00,0.00,N,5,-2400,
|
|
20210809,45500,47000,48150,45000,722898,33685434600,00,0.00,N,5,-2550,
|
|
20210802,48050,47400,48900,46800,595486,28453519050,00,0.00,N,2,700,
|
|
20210726,47350,49000,50300,47150,1152083,56278944100,00,0.00,N,5,-950,
|
|
20210719,48300,48000,48950,46800,791668,37986739950,00,0.00,N,2,50,
|
|
20210712,48250,45650,48700,45100,905576,42820670500,00,0.00,N,2,3000,
|