192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,37650,38750,39550,37500,508930,19580544350,00,0.00,N,5,-1600,
|
|
20250217,39250,36200,39600,35900,939626,35482606850,00,0.00,N,2,3300,
|
|
20250210,35950,36000,37400,33900,562928,20076007150,00,0.00,N,5,-50,
|
|
20250203,36000,33500,38300,32850,642743,22940717250,00,0.00,N,2,2400,
|
|
20250131,33600,34500,34650,33500,86947,2941062450,00,0.00,N,5,-600,
|
|
20250120,34200,37750,37750,34200,440534,15877846600,00,0.00,N,5,-3200,
|
|
20250113,37400,38400,40150,37400,516545,19800098200,00,0.00,N,5,-1650,
|
|
20250106,39050,40600,42800,37700,735136,29169435250,00,0.00,N,5,-1250,
|
|
20241230,40300,42250,45050,39050,834350,34355085300,00,0.00,N,5,-2250,
|
|
20241223,42550,42000,46450,41850,1338437,59013417400,00,0.00,N,2,550,
|
|
20241216,42000,37000,44500,35500,2047028,81990955800,00,0.00,N,2,6600,
|
|
20241209,35400,32500,36250,31300,700956,23867929150,00,0.00,N,2,2500,
|
|
20241202,32900,31400,34000,31050,637311,20817285500,00,0.00,N,2,1050,
|
|
20241125,31850,31000,32000,30100,373511,11697420950,00,0.00,N,2,900,
|
|
20241118,30950,26450,31100,26300,714954,21091778800,00,0.00,N,2,4500,
|
|
20241111,26450,29700,29700,25400,767818,20851770100,00,0.00,N,5,-3200,
|
|
20241104,29650,30300,31950,28950,565899,17155131750,00,0.00,N,5,-700,
|
|
20241028,30350,30500,31750,29950,290564,8968589450,00,0.00,N,5,-450,
|
|
20241021,30800,32050,32150,30150,754769,23489153000,00,0.00,N,5,-1000,
|
|
20241014,31800,34100,34550,31400,986826,32408300200,00,0.00,N,5,-2200,
|
|
20241007,34000,36000,36000,32700,885611,30108745350,00,0.00,N,5,-1000,
|
|
20240930,35000,34200,35550,32000,983583,33399863050,00,0.00,N,2,650,
|
|
20240923,34350,37900,39900,33700,1220653,44843760300,00,0.00,N,5,-3100,
|
|
20240919,37450,36450,37800,35900,335297,12329110050,00,0.00,N,2,1300,
|
|
20240909,36150,30750,36450,30600,957256,32877187000,00,0.00,N,2,5050,
|
|
20240902,31100,33300,33400,29800,368451,11557316250,00,0.00,N,5,-2200,
|
|
20240826,33300,35000,35000,32500,491670,16409150500,00,0.00,N,5,-1650,
|
|
20240819,34950,36600,37100,34700,510708,18315985400,00,0.00,N,5,-1650,
|
|
20240812,36600,35900,36850,34200,598618,21279504850,00,0.00,N,2,1150,
|
|
20240805,35450,32300,36300,27750,940359,30503616650,00,0.00,N,2,2250,
|
|
20240729,33200,33150,35300,32900,442786,15157454700,00,0.00,N,2,200,
|
|
20240722,33000,33800,34300,32750,283199,9474331100,00,0.00,N,5,-950,
|
|
20240715,33950,33650,34600,32950,222017,7487096550,00,0.00,N,2,600,
|
|
20240708,33350,32050,34000,31900,258677,8588045350,00,0.00,N,2,1850,
|
|
20240701,31500,32300,33300,31000,305894,9791875000,00,0.00,N,5,-750,
|
|
20240624,32250,35150,35950,32050,455369,15206687400,00,0.00,N,5,-2750,
|
|
20240617,35000,34750,36500,33450,523657,18391519700,00,0.00,N,2,400,
|
|
20240610,34600,33400,35100,33000,340516,11662034800,00,0.00,N,2,850,
|
|
20240603,33750,36400,37200,33450,365552,12885643700,00,0.00,N,5,-1950,
|
|
20240527,35700,34650,35750,33200,552229,19063826650,00,0.00,N,2,1300,
|
|
20240520,34400,34200,34850,32900,288583,9797105500,00,0.00,N,2,450,
|
|
20240513,33950,33750,34500,32200,354956,11792948600,00,0.00,N,2,150,
|
|
20240507,33800,35800,36100,33050,574941,19840090350,00,0.00,N,5,-2050,
|
|
20240429,35850,33050,36950,32950,531150,18585925200,00,0.00,N,2,2850,
|
|
20240422,33000,32950,33450,31000,442079,14349425250,00,0.00,N,2,100,
|
|
20240415,32900,32150,35800,31300,959379,32028612900,00,0.00,N,2,50,
|
|
20240408,32850,31800,34400,30800,1293380,42331126300,00,0.00,N,2,2300,
|
|
20240401,30550,28850,31000,27500,474189,13929903000,00,0.00,N,2,1700,
|
|
20240325,28850,28850,30050,28400,321117,9400972950,00,0.00,N,2,200,
|
|
20240318,28650,28350,29850,28250,312928,9107995300,00,0.00,N,2,500,
|
|
20240311,28150,26900,31700,26900,930424,27299044650,00,0.00,N,2,950,
|
|
20240304,27200,28450,29200,26750,278237,7733433650,00,0.00,N,5,-950,
|
|
20240226,28150,28650,28900,27650,158472,4455201900,00,0.00,N,5,-500,
|
|
20240219,28650,29800,30150,28500,245829,7157350950,00,0.00,N,5,-1000,
|
|
20240213,29650,28250,29800,28250,216768,6319173350,00,0.00,N,2,1400,
|
|
20240205,28250,27900,28550,27150,201635,5634095250,00,0.00,N,2,100,
|
|
20240129,28150,28250,28400,26950,456430,12642319400,00,0.00,N,2,100,
|
|
20240122,28050,29700,29850,27600,597972,17157141800,00,0.00,N,5,-1350,
|
|
20240115,29400,32800,32950,29250,431398,13317805400,00,0.00,N,5,-3450,
|
|
20240108,32850,31600,34450,31200,407276,13410411800,00,0.00,N,2,1450,
|
|
20240102,31400,33750,33850,31150,330602,10651075300,00,0.00,N,5,-2350,
|
|
20231226,33750,34750,34750,33000,213290,7156741200,00,0.00,N,5,-850,
|
|
20231218,34600,34850,36150,34350,291819,10234424650,00,0.00,N,5,-300,
|
|
20231211,34900,35800,36150,34700,202896,7162362700,00,0.00,N,5,-1000,
|
|
20231204,35900,35000,36050,33900,269142,9492627200,00,0.00,N,2,1350,
|
|
20231127,34550,36200,36400,33250,532253,18395429250,00,0.00,N,5,-1600,
|
|
20231120,36150,32900,36500,31000,605909,20313166650,00,0.00,N,2,3250,
|
|
20231113,32900,35050,35400,32550,297476,10009749500,00,0.00,N,5,-2450,
|
|
20231106,35350,35300,36700,33900,369113,13033980750,00,0.00,N,2,350,
|
|
20231030,35000,34700,36450,33950,187517,6559821950,00,0.00,N,2,250,
|
|
20231023,34750,33450,35750,32000,318257,10829968500,00,0.00,N,2,1000,
|
|
20231016,33750,34200,38000,32650,476703,16570397300,00,0.00,N,5,-900,
|
|
20231010,34650,36400,36500,34250,212890,7509687700,00,0.00,N,5,-1700,
|
|
20231004,36350,35900,36900,34100,152882,5437982000,00,0.00,N,5,-150,
|
|
20230925,36500,35650,36900,34650,162045,5727527100,00,0.00,N,2,700,
|
|
20230918,35800,37650,38050,34050,528971,18881505200,00,0.00,N,5,-2650,
|
|
20230911,38450,39000,41350,37000,420338,16343782850,00,0.00,N,5,-150,
|
|
20230904,38600,39350,40000,37500,285073,10928734550,00,0.00,N,5,-1150,
|
|
20230828,39750,38950,41700,37350,507685,20017901500,00,0.00,N,2,650,
|
|
20230821,39100,39300,40950,38350,464761,18317318100,00,0.00,N,5,-550,
|
|
20230814,39650,42750,43650,38500,525602,21590653400,00,0.00,N,5,-2500,
|
|
20230807,42150,40400,44500,38600,937245,38798444450,00,0.00,N,2,2550,
|
|
20230731,39600,36200,39700,34850,610042,22782282350,00,0.00,N,2,3400,
|
|
20230724,36200,36500,36750,32950,409657,14284357600,00,0.00,N,5,-250,
|
|
20230717,36450,35750,37700,35150,384055,14095132050,00,0.00,N,2,300,
|
|
20230710,36150,35500,37550,35000,428273,15558108650,00,0.00,N,2,650,
|
|
20230703,35500,35500,36300,33600,471932,16605833800,00,0.00,N,3,0,
|
|
20230626,35500,32500,36200,31750,569274,19563561750,00,0.00,N,2,3150,
|
|
20230619,32350,33000,34650,32000,283809,9474921550,00,0.00,N,5,-650,
|
|
20230612,33000,32450,34500,31900,353144,11714287400,00,0.00,N,2,1000,
|
|
20230605,32000,31700,32950,30450,469039,14788934100,00,0.00,N,2,300,
|
|
20230530,31700,31300,33500,30950,508506,16511656100,00,0.00,N,2,450,
|
|
20230522,31250,30750,33150,29150,581037,18214541500,00,0.00,N,2,700,
|
|
20230515,30550,29100,31400,27400,502744,14850522200,00,0.00,N,2,1750,
|
|
20230508,28800,28450,30500,26750,603536,17373941750,00,0.00,N,2,350,
|
|
20230502,28450,27150,28800,26000,271695,7390427650,00,0.00,N,2,150,
|
|
20230424,28300,26600,28500,25950,265448,7233628700,00,0.00,N,2,1400,
|
|
20230417,26900,24950,29150,24000,786679,21318106200,00,0.00,N,2,2100,
|
|
20230410,24800,23900,26000,23350,304106,7490221400,00,0.00,N,2,700,
|
|
20230403,24100,23050,25250,22800,289038,7028960700,00,0.00,N,2,1050,
|
|
20230327,23050,23200,23800,22500,133634,3074002300,00,0.00,N,5,-150,
|
|
20230320,23200,24350,24750,23000,144619,3440118450,00,0.00,N,5,-1450,
|
|
20230313,24650,26100,26750,24250,218856,5570745400,00,0.00,N,5,-2000,
|
|
20230306,26650,26800,27250,26250,324112,8667857550,00,0.00,N,5,-350,
|
|
20230227,27000,24850,27450,24400,319050,8453771850,00,0.00,N,2,1750,
|
|
20230220,25250,24800,25950,24650,201135,5099895600,00,0.00,N,2,500,
|
|
20230213,24750,25500,25900,24500,474886,11921806750,00,0.00,N,5,-950,
|
|
20230206,25700,27350,28650,24400,416136,11246220750,00,0.00,N,5,-2100,
|
|
20230130,27800,27900,28200,26600,293134,7966072800,00,0.00,N,5,-250,
|
|
20230125,28050,29150,29550,27400,253214,7189240000,00,0.00,N,5,-1050,
|
|
20230116,29100,27750,29200,26200,341382,9366752150,00,0.00,N,2,1350,
|
|
20230109,27750,27400,27800,26100,353358,9548208000,00,0.00,N,2,350,
|
|
20230102,27400,27350,28700,26150,443274,12057076600,00,0.00,N,5,-300,
|
|
20221226,27700,26800,28000,26050,296684,7978932550,00,0.00,N,2,600,
|
|
20221219,27100,24000,27500,23900,517947,13434099500,00,0.00,N,2,3100,
|
|
20221212,24000,24550,25150,23300,285053,6938588600,00,0.00,N,5,-550,
|
|
20221205,24550,22300,24950,22300,425944,10178489900,00,0.00,N,2,2450,
|
|
20221128,22100,21800,22900,21100,224869,4967004050,00,0.00,N,2,250,
|
|
20221121,21850,21600,22700,20400,335434,7244456350,00,0.00,N,2,300,
|
|
20221114,21550,21500,23000,21200,292663,6450900900,00,0.00,N,2,150,
|
|
20221107,21400,20050,21950,19750,154576,3223160200,00,0.00,N,2,1150,
|
|
20221031,20250,20550,21500,19350,161068,3294269900,00,0.00,N,5,-150,
|
|
20221024,20400,20950,21300,20100,123595,2544668700,00,0.00,N,5,-400,
|
|
20221017,20800,19850,21400,19850,99673,2074651550,00,0.00,N,2,650,
|
|
20221011,20150,20500,20500,18750,118612,2324667500,00,0.00,N,5,-500,
|
|
20221004,20650,19150,20700,19150,123874,2469411000,00,0.00,N,2,2000,
|
|
20220926,18650,19000,19250,17850,142789,2652953050,00,0.00,N,5,-900,
|
|
20220919,19550,20550,20550,19000,218326,4300075000,00,0.00,N,5,-1050,
|
|
20220913,20600,21550,21750,19900,111650,2306652450,00,0.00,N,5,-850,
|
|
20220905,21450,23650,23650,20950,198330,4314419500,00,0.00,N,5,-1850,
|
|
20220829,23300,23300,24300,23100,47852,1130401250,00,0.00,N,5,-750,
|
|
20220822,24050,24000,24400,22800,86476,2033177550,00,0.00,N,5,-100,
|
|
20220816,24150,24900,25200,23550,101150,2457240550,00,0.00,N,5,-750,
|
|
20220808,24900,25400,25500,23800,181683,4477303850,00,0.00,N,5,-750,
|
|
20220801,25650,24100,25750,23550,226693,5673123800,00,0.00,N,2,1750,
|
|
20220725,23900,23250,24350,22950,151144,3591899950,00,0.00,N,2,650,
|
|
20220718,23250,23450,24300,22650,294959,6975544600,00,0.00,N,2,250,
|
|
20220711,23000,21650,23450,21100,235722,5272212500,00,0.00,N,2,1400,
|
|
20220704,21600,22200,22900,21450,168382,3689462900,00,0.00,N,5,-500,
|
|
20220627,22100,20350,22500,20000,272138,5883216300,00,0.00,N,2,1850,
|
|
20220620,20250,20500,20700,18850,130182,2585810700,00,0.00,N,5,-450,
|
|
20220613,20700,20800,21350,19450,195600,3999943850,00,0.00,N,5,-700,
|
|
20220607,21400,21300,21850,20700,134645,2866102400,00,0.00,N,5,-150,
|
|
20220530,21550,19600,21650,19500,196891,4136279300,00,0.00,N,2,2050,
|
|
20220523,19500,19900,20350,19300,142131,2802571550,00,0.00,N,5,-550,
|
|
20220516,20050,18550,20150,18500,127738,2465165150,00,0.00,N,2,1600,
|
|
20220509,18450,19550,20200,18200,144494,2749875000,00,0.00,N,5,-1350,
|
|
20220502,19800,21000,21050,19300,139186,2788238250,00,0.00,N,5,-1400,
|
|
20220425,21200,21150,22050,20900,119918,2573556900,00,0.00,N,5,-350,
|
|
20220418,21550,22100,22200,21400,110865,2416175000,00,0.00,N,5,-550,
|
|
20220411,22100,21700,22900,21000,194510,4341575450,00,0.00,N,2,100,
|
|
20220404,22000,22200,22700,21200,185854,4105186800,00,0.00,N,3,0,
|
|
20220328,22000,21000,22150,20700,171521,3703273050,00,0.00,N,2,1000,
|
|
20220321,21000,21000,21200,20550,139793,2917403500,00,0.00,N,2,50,
|
|
20220314,20950,20800,21500,19200,254107,5156615450,00,0.00,N,3,0,
|
|
20220307,20950,21300,22000,20700,116020,2469495350,00,0.00,N,5,-650,
|
|
20220228,21600,21100,22200,20800,130611,2832612950,00,0.00,N,5,-50,
|
|
20220221,21650,20950,21650,19850,98663,2039869000,00,0.00,N,2,400,
|
|
20220214,21250,20850,21700,19900,130346,2723251700,00,0.00,N,2,50,
|
|
20220207,21200,21200,21550,20000,117612,2470094000,00,0.00,N,3,0,
|
|
20220203,21200,20100,21200,20100,49396,1018479550,00,0.00,N,2,1200,
|
|
20220124,20000,21250,21350,18650,196071,3867155500,00,0.00,N,5,-1250,
|
|
20220117,21250,21800,22000,20000,155811,3299367100,00,0.00,N,5,-650,
|
|
20220110,21900,22800,22850,21700,168246,3742083550,00,0.00,N,5,-900,
|
|
20220103,22800,23950,24250,22500,172534,4017509150,00,0.00,N,5,-1150,
|
|
20211227,23950,24650,25250,23850,125756,3081467800,00,0.00,N,5,-700,
|
|
20211220,24650,25050,25200,23600,194613,4718003450,00,0.00,N,5,-550,
|
|
20211213,25200,24750,27200,23900,335334,8561275650,00,0.00,N,2,750,
|
|
20211206,24450,24000,25100,23400,139164,3369545800,00,0.00,N,2,150,
|
|
20211129,24300,24750,26450,22200,346933,8374940150,00,0.00,N,5,-450,
|
|
20211122,24750,24450,25150,23550,123114,2987136100,00,0.00,N,2,750,
|
|
20211115,24000,24600,25850,23650,165714,4108565050,00,0.00,N,5,-600,
|
|
20211108,24600,26350,26500,23350,441317,10909461550,00,0.00,N,5,-1900,
|
|
20211101,26500,27450,28600,25550,332082,8987287850,00,0.00,N,5,-1200,
|
|
20211025,27700,28800,30000,27400,204347,5836790050,00,0.00,N,5,-900,
|
|
20211018,28600,30700,30800,28100,278199,8148820350,00,0.00,N,5,-1900,
|
|
20211012,30500,30450,31800,27750,158296,4803227800,00,0.00,N,3,0,
|
|
20211005,30500,33900,33950,28700,490915,14954728300,00,0.00,N,5,-3350,
|
|
20210927,33850,33800,34850,33200,320319,10930829250,00,0.00,N,5,-300,
|
|
20210923,34150,34900,35800,33750,129974,4491890600,00,0.00,N,5,-1150,
|
|
20210913,35300,34350,35450,32500,558753,19003577100,00,0.00,N,2,350,
|
|
20210906,34950,36750,38650,34450,595357,21906059800,00,0.00,N,5,-2000,
|
|
20210830,36950,33850,37600,33000,520586,18694632400,00,0.00,N,2,3200,
|
|
20210823,33750,32800,34400,32300,284706,9569101900,00,0.00,N,2,950,
|
|
20210817,32800,38450,38450,31850,556304,19311704150,00,0.00,N,5,-4800,
|
|
20210809,37600,38750,39200,36350,609503,23002491550,00,0.00,N,5,-1100,
|
|
20210802,38700,33550,39300,33350,811758,30104017000,00,0.00,N,2,5200,
|
|
20210726,33500,35450,35450,32850,291790,9926969800,00,0.00,N,5,-2000,
|
|
20210719,35500,36300,36950,34800,261003,9332622700,00,0.00,N,5,-850,
|
|
20210712,36350,38100,38500,36000,686993,25580812450,00,0.00,N,5,-1450,
|