192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,35250,36350,37650,34750,52983,1916121900,00,0.00,N,5,-950,
|
|
20250217,36200,36700,38000,34950,133812,4858847500,00,0.00,N,5,-450,
|
|
20250210,36650,32350,37500,30000,395787,13354429050,00,0.00,N,2,4400,
|
|
20250203,32250,31800,33600,28550,298072,9512297550,00,0.00,N,2,1150,
|
|
20250131,31100,30800,33250,30400,79986,2573564000,00,0.00,N,2,250,
|
|
20250120,30850,24300,31250,24100,270174,7627116800,00,0.00,N,2,6650,
|
|
20250113,24200,20700,24400,20500,74443,1682686950,00,0.00,N,2,3450,
|
|
20250106,20750,20750,21100,20300,8834,182554400,00,0.00,N,2,250,
|
|
20241230,20500,20600,21150,20200,13421,275575500,00,0.00,N,5,-600,
|
|
20241223,21100,21450,21700,20700,40688,867192600,00,0.00,N,5,-150,
|
|
20241216,21250,19710,21350,19690,53196,1100612900,00,0.00,N,2,1540,
|
|
20241209,19710,19420,19900,19000,22541,434473520,00,0.00,N,2,100,
|
|
20241202,19610,19960,20150,19020,34758,677542590,00,0.00,N,5,-350,
|
|
20241125,19960,19720,20250,19630,16517,327874190,00,0.00,N,2,90,
|
|
20241118,19870,19100,19920,19100,17577,341737140,00,0.00,N,2,570,
|
|
20241111,19300,19940,19940,18780,37518,720466680,00,0.00,N,5,-700,
|
|
20241104,20000,19920,20450,18660,23780,471733030,00,0.00,N,2,70,
|
|
20241028,19930,19820,20250,19640,14579,287788410,00,0.00,N,2,80,
|
|
20241021,19850,19940,20100,19670,19223,380764070,00,0.00,N,5,-150,
|
|
20241014,20000,20150,20400,19830,25619,512142680,00,0.00,N,5,-150,
|
|
20241007,20150,20700,20850,20000,15713,319484300,00,0.00,N,5,-400,
|
|
20240930,20550,20550,20900,20350,7933,163325650,00,0.00,N,5,-100,
|
|
20240923,20650,20600,20700,20150,33041,672065200,00,0.00,N,2,150,
|
|
20240919,20500,20550,20850,20400,9033,185679700,00,0.00,N,5,-250,
|
|
20240909,20750,20450,20750,20150,29926,610624800,00,0.00,N,2,300,
|
|
20240902,20450,21250,21250,20050,31528,647839350,00,0.00,N,5,-450,
|
|
20240826,20900,21050,21100,20450,16065,332792050,00,0.00,N,5,-200,
|
|
20240819,21100,20750,21100,20200,23438,484838050,00,0.00,N,2,450,
|
|
20240812,20650,20100,20700,19860,30474,618876320,00,0.00,N,2,670,
|
|
20240805,19980,20050,20050,18170,22796,438825750,00,0.00,N,5,-20,
|
|
20240729,20000,20200,20350,19800,14331,285914490,00,0.00,N,5,-50,
|
|
20240722,20050,20450,20500,19920,13253,265411530,00,0.00,N,5,-200,
|
|
20240715,20250,20450,20450,20050,10714,216383450,00,0.00,N,5,-50,
|
|
20240708,20300,20350,20650,20150,10985,223473400,00,0.00,N,5,-50,
|
|
20240701,20350,21000,21000,20200,27667,570006250,00,0.00,N,5,-500,
|
|
20240624,20850,21000,21100,20450,27326,565296450,00,0.00,N,5,-300,
|
|
20240617,21150,21400,21400,20850,24892,525726600,00,0.00,N,5,-200,
|
|
20240610,21350,21400,21400,20950,31679,670056350,00,0.00,N,2,50,
|
|
20240603,21300,21300,21400,20900,29710,627346500,00,0.00,N,3,0,
|
|
20240527,21300,21350,21600,20850,23557,499418200,00,0.00,N,5,-200,
|
|
20240520,21500,21550,21700,21250,18249,391705850,00,0.00,N,3,0,
|
|
20240513,21500,21800,21800,21050,30967,661916600,00,0.00,N,5,-200,
|
|
20240507,21700,21500,21750,21250,11925,256218350,00,0.00,N,2,300,
|
|
20240429,21400,21400,21600,20950,35547,753391450,00,0.00,N,2,100,
|
|
20240422,21300,21800,21800,21000,31072,663269350,00,0.00,N,5,-500,
|
|
20240415,21800,22050,22100,21150,37150,803421050,00,0.00,N,5,-250,
|
|
20240408,22050,22200,22200,21650,26006,569741250,00,0.00,N,5,-150,
|
|
20240401,22200,22400,22700,21850,35627,789925150,00,0.00,N,5,-200,
|
|
20240325,22400,22700,22700,22000,31619,705529750,00,0.00,N,5,-100,
|
|
20240318,22500,22350,22700,21900,32927,735263800,00,0.00,N,2,150,
|
|
20240311,22350,22450,22700,22100,38637,864257800,00,0.00,N,3,0,
|
|
20240304,22350,22200,22500,21850,29447,652069750,00,0.00,N,2,100,
|
|
20240226,22250,22050,22700,21600,34200,751170500,00,0.00,N,2,100,
|
|
20240219,22150,22200,22500,21850,35481,787600250,00,0.00,N,5,-100,
|
|
20240213,22250,22450,22700,22050,34688,774994800,00,0.00,N,5,-250,
|
|
20240205,22500,22850,22850,22100,39787,890570600,00,0.00,N,5,-150,
|
|
20240129,22650,21850,23050,21150,71234,1584480500,00,0.00,N,2,800,
|
|
20240122,21850,22000,22250,21500,42327,924057000,00,0.00,N,5,-100,
|
|
20240115,21950,21350,22350,21150,53168,1153732100,00,0.00,N,2,600,
|
|
20240108,21350,20800,22050,20600,62477,1342940800,00,0.00,N,2,550,
|
|
20240102,20800,21300,21450,20500,31103,646654900,00,0.00,N,5,-450,
|
|
20231226,21250,21250,21500,20600,30152,635299950,00,0.00,N,2,100,
|
|
20231218,21150,21200,21550,20850,41257,873295850,00,0.00,N,5,-50,
|
|
20231211,21200,21050,21350,20850,26867,567484950,00,0.00,N,2,200,
|
|
20231204,21000,21100,21600,20500,31256,658959250,00,0.00,N,5,-100,
|
|
20231127,21100,21050,21200,20300,33144,684572100,00,0.00,N,2,100,
|
|
20231120,21000,20400,21150,20200,18802,390041500,00,0.00,N,2,500,
|
|
20231113,20500,19770,20600,19630,18112,365179020,00,0.00,N,2,730,
|
|
20231106,19770,19560,20300,19410,20506,405511710,00,0.00,N,2,250,
|
|
20231030,19520,19050,19590,18900,15636,301729810,00,0.00,N,2,470,
|
|
20231023,19050,19200,19330,18450,37468,702986320,00,0.00,N,5,-150,
|
|
20231016,19200,20100,20100,18910,37431,727085510,00,0.00,N,5,-900,
|
|
20231010,20100,19830,20500,19540,31206,621972200,00,0.00,N,2,180,
|
|
20231004,19920,20250,20250,19350,20725,407378410,00,0.00,N,5,-130,
|
|
20230925,20050,20300,21000,19410,27677,551580960,00,0.00,N,5,-150,
|
|
20230918,20200,21200,21300,19930,27229,556071820,00,0.00,N,5,-1050,
|
|
20230911,21250,22050,22050,20650,23688,502423700,00,0.00,N,5,-650,
|
|
20230904,21900,21550,23000,21550,68215,1508503850,00,0.00,N,2,100,
|
|
20230828,21800,20550,21950,20550,52448,1128202000,00,0.00,N,2,1050,
|
|
20230821,20750,20350,21700,20350,92477,1959036650,00,0.00,N,2,300,
|
|
20230814,20450,20800,21000,19900,43453,880867680,00,0.00,N,5,-200,
|
|
20230807,20650,20500,21150,19650,81149,1649326890,00,0.00,N,2,150,
|
|
20230731,20500,20100,20650,19440,68571,1362321730,00,0.00,N,2,700,
|
|
20230724,19800,20900,20900,19020,86472,1712353840,00,0.00,N,5,-1100,
|
|
20230717,20900,21900,21900,20650,63134,1338265250,00,0.00,N,5,-750,
|
|
20230710,21650,21950,22150,21450,69492,1508802300,00,0.00,N,5,-400,
|
|
20230703,22050,23100,23700,21800,92316,2095818650,00,0.00,N,5,-1050,
|
|
20230626,23100,24350,24550,22200,125087,2882671400,00,0.00,N,5,-1150,
|
|
20230619,24250,27200,27500,23900,89178,2217575750,00,0.00,N,5,-2650,
|
|
20230612,26900,27200,28250,26300,79763,2172638550,00,0.00,N,5,-450,
|
|
20230605,27350,26800,28800,25400,118594,3192098900,00,0.00,N,2,550,
|
|
20230530,26800,27900,28900,26000,75448,2044084850,00,0.00,N,5,-950,
|
|
20230522,27750,29650,30150,27000,57600,1661985450,00,0.00,N,5,-2100,
|
|
20230515,29850,32200,32200,29150,79447,2380389800,00,0.00,N,5,-2400,
|
|
20230508,32250,28550,37500,28050,402615,13808761800,00,0.00,N,2,3450,
|
|
20230502,28800,27850,29550,27750,35224,1011839800,00,0.00,N,2,950,
|
|
20230424,27850,30950,31550,27500,125894,3651017700,00,0.00,N,5,-3100,
|
|
20230417,30950,30550,32600,29550,156317,4839995750,00,0.00,N,2,150,
|
|
20230410,30800,29000,31450,28600,87695,2616485400,00,0.00,N,2,1450,
|
|
20230403,29350,29100,31200,26450,215204,6261670650,00,0.00,N,5,-50,
|
|
20230327,29400,25500,29850,25100,221846,6174231900,00,0.00,N,2,3900,
|
|
20230320,25500,22650,25650,22450,131525,3187763500,00,0.00,N,2,2650,
|
|
20230313,22850,22250,22950,21500,31534,696408850,00,0.00,N,3,0,
|
|
20230306,22850,23350,23350,22300,40470,919141150,00,0.00,N,5,-500,
|
|
20230227,23350,23850,23850,22800,38231,885371700,00,0.00,N,5,-550,
|
|
20230220,23900,23750,24650,23650,59033,1429879300,00,0.00,N,5,-50,
|
|
20230213,23950,23900,24450,23000,60504,1435273000,00,0.00,N,2,250,
|
|
20230206,23700,23550,24500,23300,67723,1619202750,00,0.00,N,3,0,
|
|
20230130,23700,23450,24550,22050,78512,1823344150,00,0.00,N,2,400,
|
|
20230125,23300,23400,23500,22800,18681,432520750,00,0.00,N,3,0,
|
|
20230116,23300,23400,23950,22700,32788,764909050,00,0.00,N,3,0,
|
|
20230109,23300,22600,23300,22450,34969,795695150,00,0.00,N,2,500,
|
|
20230102,22800,21200,24950,20200,160943,3600476200,00,0.00,N,2,1500,
|
|
20221226,21300,22200,22650,21100,67581,1487050550,00,0.00,N,5,-900,
|
|
20221219,22200,22550,23450,22150,53580,1219894100,00,0.00,N,5,-500,
|
|
20221212,22700,22800,23800,22350,49452,1139857200,00,0.00,N,3,0,
|
|
20221205,22700,24600,24800,22500,79859,1862109000,00,0.00,N,5,-1900,
|
|
20221128,24600,23950,25550,22650,167961,4066082700,00,0.00,N,2,600,
|
|
20221121,24000,22800,24850,21950,198803,4705689800,00,0.00,N,2,1150,
|
|
20221114,22850,23400,24050,22850,110188,2583480300,00,0.00,N,5,-150,
|
|
20221107,23000,21400,25150,21400,533580,12475818850,00,0.00,N,2,1650,
|
|
20221031,21350,21300,22100,20750,129792,2770350400,00,0.00,N,2,450,
|
|
20221024,20900,20800,24250,20100,689007,15493869050,00,0.00,N,2,400,
|
|
20221017,20500,20500,22050,20200,45219,951470000,00,0.00,N,5,-500,
|
|
20221011,21000,22400,22450,19650,69224,1435022900,00,0.00,N,5,-1850,
|
|
20221004,22850,22500,23900,22350,51022,1172255800,00,0.00,N,2,550,
|
|
20220926,22300,24700,24900,21500,173116,4016897150,00,0.00,N,5,-2900,
|
|
20220919,25200,26600,28100,25050,182110,4794358552,00,0.00,N,5,-1700,
|
|
20220913,26900,28400,29650,26400,160442,4442154350,00,0.00,N,5,-1250,
|
|
20220905,28150,29950,30700,28150,161357,4703824800,00,0.00,N,5,-2300,
|
|
20220829,30450,30900,32950,30100,303951,9625536400,00,0.00,N,5,-1750,
|
|
20220822,32200,36200,37150,32200,430926,14654038400,00,0.00,N,5,-4900,
|
|
20220816,37100,37950,39500,34200,733298,27332730100,00,0.00,N,5,-500,
|
|
20220808,37600,38650,39200,36600,636417,24135300950,00,0.00,N,5,-1100,
|
|
20220801,38700,41350,41400,36200,1484527,57449102750,00,0.00,N,5,-3750,
|
|
20220725,42450,33250,44600,31150,2819572,107432549000,00,0.00,N,2,8750,
|
|
20220718,33700,30500,40800,30300,1713396,61895122150,00,0.00,N,2,3000,
|
|
20220711,30700,30300,38100,29900,2385395,80183122750,00,0.00,N,2,400,
|
|
20220704,30300,24300,37000,22650,1676928,51682455300,00,0.00,N,2,6000,
|
|
20220627,24300,24700,26950,24300,101367,2575594400,00,0.00,N,5,-400,
|
|
20220620,24700,25950,28800,23800,467637,12300342100,00,0.00,N,5,-1200,
|
|
20220613,25900,24700,30750,24600,676406,19055043200,00,0.00,N,2,450,
|
|
20220607,25450,23750,29500,23750,226870,6077055600,00,0.00,N,2,1450,
|
|
20220530,24000,23500,24100,23500,5438,129558400,00,0.00,N,2,400,
|
|
20220523,23600,24000,24500,23550,6972,167709600,00,0.00,N,5,-400,
|
|
20220516,24000,23150,24100,23000,6588,156453600,00,0.00,N,2,850,
|
|
20220509,23150,23150,23500,22400,3892,89177150,00,0.00,N,5,-150,
|
|
20220502,23300,23100,24000,23000,6573,154162950,00,0.00,N,5,-50,
|
|
20220425,23350,23800,24200,22950,19266,451734950,00,0.00,N,5,-800,
|
|
20220418,24150,24500,24500,23600,8992,215249150,00,0.00,N,5,-350,
|
|
20220411,24500,23850,24600,23350,6680,159883400,00,0.00,N,2,650,
|
|
20220404,23850,23750,24900,23650,18909,456681650,00,0.00,N,5,-500,
|
|
20220328,24350,23900,24550,23500,8722,207921750,00,0.00,N,2,100,
|
|
20220321,24250,24300,25100,23550,11545,281285450,00,0.00,N,5,-50,
|
|
20220314,24300,23500,24400,22800,8282,195457800,00,0.00,N,2,800,
|
|
20220307,23500,23200,23750,22550,5817,133290850,00,0.00,N,2,150,
|
|
20220228,23350,24300,24300,22700,7245,168538550,00,0.00,N,5,-950,
|
|
20220221,24300,23650,24300,22900,6584,155675000,00,0.00,N,2,400,
|
|
20220214,23900,23650,23900,22450,4137,95254750,00,0.00,N,2,50,
|
|
20220207,23850,24450,24550,23500,4368,104194050,00,0.00,N,5,-600,
|
|
20220203,24450,22700,24450,22450,6144,143831150,00,0.00,N,2,1750,
|
|
20220124,22700,22900,23900,21150,9161,201770350,00,0.00,N,5,-300,
|
|
20220117,23000,23500,23500,21800,10680,241184750,00,0.00,N,5,-500,
|
|
20220110,23500,23850,24000,23100,10220,240112300,00,0.00,N,5,-350,
|
|
20220103,23850,23950,24000,23050,17767,418080450,00,0.00,N,5,-100,
|
|
20211227,23950,23950,24400,23100,36542,866486600,00,0.00,N,2,100,
|
|
20211220,23850,23900,24700,22800,30827,730673700,00,0.00,N,5,-150,
|
|
20211213,24000,24700,25250,24000,20171,499173500,00,0.00,N,5,-900,
|
|
20211206,24900,25500,25550,24450,15108,375594650,00,0.00,N,5,-600,
|
|
20211129,25500,24100,26000,23900,16240,404076450,00,0.00,N,2,50,
|
|
20211122,25450,25450,26000,24000,16204,408943850,00,0.00,N,5,-250,
|
|
20211115,25700,25600,26000,24700,17084,434424800,00,0.00,N,2,100,
|
|
20211108,25600,26000,26100,24950,18256,464920650,00,0.00,N,5,-700,
|
|
20211101,26300,27450,28200,25500,30671,817360700,00,0.00,N,5,-1500,
|
|
20211025,27800,26000,29550,25600,84064,2322642350,00,0.00,N,2,1800,
|
|
20211018,26000,26100,27950,25300,33042,867599450,00,0.00,N,5,-100,
|
|
20211012,26100,26450,26800,25150,18093,469367950,00,0.00,N,5,-350,
|
|
20211005,26450,24100,27200,22850,52171,1277849650,00,0.00,N,2,2100,
|
|
20210927,24350,25450,27250,24300,56338,1442587300,00,0.00,N,5,-1050,
|
|
20210923,25400,25850,26200,25000,25335,644224750,00,0.00,N,5,-450,
|
|
20210913,25850,29200,32050,25700,182451,5142363600,00,0.00,N,5,-2550,
|
|
20210906,28400,24500,31000,23900,712166,20334700500,00,0.00,N,2,4150,
|
|
20210830,24250,25500,26050,24050,44024,1111549400,00,0.00,N,5,-1450,
|
|
20210823,25700,24300,26000,23900,46263,1171149250,00,0.00,N,2,1400,
|
|
20210817,24300,25000,25300,23250,104318,2528862600,00,0.00,N,5,-900,
|
|
20210809,25200,27950,27950,25000,131149,3501744850,00,0.00,N,5,-2600,
|
|
20210802,27800,27000,32750,24900,1362835,41084429600,00,0.00,N,2,100,
|
|
20210726,27700,23100,29750,22500,258270,7139590800,00,0.00,N,2,4600,
|
|
20210719,23100,23300,23450,22750,13343,306974700,00,0.00,N,5,-200,
|
|
20210712,23300,22350,23600,22350,14061,322562950,00,0.00,N,2,650,
|