192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,16820,16850,17890,16600,216542,3718708320,00,0.00,N,5,-290,
|
|
20250217,17110,16760,17980,16490,228398,3910492420,00,0.00,N,2,200,
|
|
20250210,16910,15530,18300,15070,437033,7345232660,00,0.00,N,2,1420,
|
|
20250203,15490,14100,16630,13550,280112,4241975540,00,0.00,N,2,1290,
|
|
20250131,14200,14110,15500,14090,40983,593697160,00,0.00,N,5,-270,
|
|
20250120,14470,14850,15100,13810,332754,4703101300,00,0.00,N,5,-380,
|
|
20250113,14850,16690,16730,14640,173711,2676759140,00,0.00,N,5,-1520,
|
|
20250106,16370,15910,17020,15900,230661,3797972930,00,0.00,N,2,460,
|
|
20241230,15910,14300,16170,14300,114646,1778032350,00,0.00,N,2,1500,
|
|
20241223,14410,15000,15590,14320,119265,1770688610,00,0.00,N,5,-790,
|
|
20241216,15200,15900,16500,14670,278050,4276438270,00,0.00,N,5,-660,
|
|
20241209,15860,15100,16360,14210,227523,3469078880,00,0.00,N,2,280,
|
|
20241202,15580,15810,16390,14250,359454,5551011880,00,0.00,N,5,-290,
|
|
20241125,15870,16150,16800,15590,438846,7143670720,00,0.00,N,5,-110,
|
|
20241118,15980,13350,18260,13080,1910422,31507480460,00,0.00,N,2,2500,
|
|
20241111,13480,15390,15600,13000,309353,4283260860,00,0.00,N,5,-1920,
|
|
20241104,15400,16320,16720,14750,386329,6056785730,00,0.00,N,5,-990,
|
|
20241028,16390,17530,19000,16220,341761,5981868610,00,0.00,N,5,-1140,
|
|
20241021,17530,20250,20250,16690,396265,7449795130,00,0.00,N,5,-2570,
|
|
20241014,20100,21150,22150,19110,1626491,33451187410,00,0.00,N,5,-450,
|
|
20241007,20550,18330,21500,18060,1516872,30577977670,00,0.00,N,2,2400,
|
|
20240930,18150,20000,20350,18050,394410,7449422930,00,0.00,N,5,-2000,
|
|
20240923,20150,22250,22350,19610,1842449,38770791470,00,0.00,N,5,-1700,
|
|
20240919,21850,21550,22500,21100,886333,19303695350,00,0.00,N,5,-300,
|
|
20240909,22150,15700,23400,15610,6318545,128119920280,00,0.00,N,2,5850,
|
|
20240902,16300,21800,21850,16040,1735479,33666229790,00,0.00,N,5,-5300,
|
|
20240826,21600,17550,22400,17120,5676387,116254950040,00,0.00,N,2,4250,
|
|
20240819,17350,18440,20550,17020,1264779,23672188880,00,0.00,N,5,-1370,
|
|
20240812,18720,19850,22650,17850,4375584,87572043880,00,0.00,N,5,-770,
|
|
20240805,19490,20550,22750,18500,2818638,58514402360,00,0.00,N,5,-2010,
|
|
20240729,21500,24450,25250,20550,2640300,59467959250,00,0.00,N,5,-3500,
|
|
20240722,25000,25700,30000,22650,8783111,223681545800,00,0.00,N,5,-1650,
|
|
20240715,26650,15920,31500,14870,15254875,379345116640,00,0.00,N,2,10770,
|
|
20240708,15880,10000,16500,9490,3225723,47239452560,00,0.00,N,2,5980,
|
|
20240701,9900,10120,10940,9300,202376,2066734840,00,0.00,N,3,0,
|
|
20240624,9900,10000,10330,9300,222149,2176594140,00,0.00,N,5,-100,
|
|
20240617,10000,12480,12640,9800,255596,2781289180,00,0.00,N,5,-2530,
|
|
20240610,12530,12180,12640,11800,129224,1574267820,00,0.00,N,2,90,
|
|
20240603,12440,12770,12770,11800,143551,1752608820,00,0.00,N,5,-130,
|
|
20240527,12570,13300,13390,12420,127053,1630796120,00,0.00,N,5,-730,
|
|
20240520,13300,14250,14540,13100,88322,1205649120,00,0.00,N,5,-1070,
|
|
20240513,14370,14180,14450,13810,70125,988403320,00,0.00,N,2,150,
|
|
20240507,14220,14100,14230,13510,47872,659675730,00,0.00,N,2,190,
|
|
20240429,14030,13370,14360,13220,78775,1092347250,00,0.00,N,2,670,
|
|
20240422,13360,13320,13890,13120,60789,815704680,00,0.00,N,2,40,
|
|
20240415,13320,15100,15750,13100,265290,3645460530,00,0.00,N,5,-2020,
|
|
20240408,15340,16600,16600,15340,56505,898016320,00,0.00,N,5,-1260,
|
|
20240401,16600,17030,17280,16010,103077,1715175160,00,0.00,N,5,-510,
|
|
20240325,17110,17750,17950,16820,160061,2769524000,00,0.00,N,5,-500,
|
|
20240318,17610,17100,17770,17080,130314,2266227280,00,0.00,N,2,610,
|
|
20240311,17000,17110,17550,16670,133473,2282994390,00,0.00,N,5,-120,
|
|
20240304,17120,16260,17700,16020,203767,3445596910,00,0.00,N,2,860,
|
|
20240226,16260,16560,16600,15720,300299,4597507260,00,0.00,N,5,-210,
|
|
20240219,16470,18110,18300,16380,94245,1617369690,00,0.00,N,5,-1650,
|
|
20240213,18120,16680,18170,16670,107311,1865140470,00,0.00,N,2,1440,
|
|
20240205,16680,16540,17000,16000,50298,818504930,00,0.00,N,2,80,
|
|
20240129,16600,17420,17600,15830,131233,2169404920,00,0.00,N,5,-990,
|
|
20240122,17590,18190,18390,17220,111667,1986884080,00,0.00,N,5,-700,
|
|
20240115,18290,18610,19100,18090,101328,1874337680,00,0.00,N,5,-320,
|
|
20240108,18610,19600,19940,18550,130048,2495741660,00,0.00,N,5,-1000,
|
|
20240102,19610,19470,20150,19050,108732,2140998080,00,0.00,N,2,320,
|
|
20231226,19290,19350,19450,18800,71818,1375799600,00,0.00,N,2,10,
|
|
20231218,19280,19150,19920,18530,230407,4469698660,00,0.00,N,2,550,
|
|
20231211,18730,18710,18930,18150,121345,2240962270,00,0.00,N,2,40,
|
|
20231204,18690,18500,19480,18240,177242,3327328270,00,0.00,N,2,130,
|
|
20231127,18560,20150,20200,18240,183509,3497674180,00,0.00,N,5,-1590,
|
|
20231120,20150,19950,20550,19650,107803,2158927350,00,0.00,N,2,600,
|
|
20231113,19550,20400,20400,19460,128682,2558335790,00,0.00,N,5,-500,
|
|
20231106,20050,20750,21650,19610,189517,3886109030,00,0.00,N,5,-450,
|
|
20231030,20500,19560,21050,19040,130574,2590724120,00,0.00,N,2,1130,
|
|
20231023,19370,19110,20250,18610,147290,2827848490,00,0.00,N,2,100,
|
|
20231016,19270,21450,22100,18830,395949,8061544370,00,0.00,N,5,-2480,
|
|
20231010,21750,22000,24000,21050,296253,6623260600,00,0.00,N,5,-450,
|
|
20231004,22200,23700,24100,21500,182390,4093875800,00,0.00,N,5,-2150,
|
|
20230925,24350,24600,25250,23350,169622,4086446900,00,0.00,N,5,-650,
|
|
20230918,25000,27600,28800,24500,822152,22365171000,00,0.00,N,5,-2950,
|
|
20230911,27950,28100,28800,26300,716555,19755620050,00,0.00,N,2,300,
|
|
20230904,27650,24800,29500,24100,1650731,45267686800,00,0.00,N,2,2900,
|
|
20230828,24750,25650,29300,23850,1493280,39718199800,00,0.00,N,5,-1050,
|
|
20230821,25800,23500,26500,23300,776246,19528924400,00,0.00,N,2,2300,
|
|
20230814,23500,29050,29450,23200,781330,20277041500,00,0.00,N,5,-6200,
|
|
20230807,29700,25600,31450,25200,4445757,129670699400,00,0.00,N,2,3700,
|
|
20230731,26000,27200,28700,25550,1035473,28257913750,00,0.00,N,5,-600,
|
|
20230724,26600,26600,28800,21250,3685341,92329957500,00,0.00,N,5,-200,
|
|
20230717,26800,20700,27450,19500,1900718,46318180280,00,0.00,N,2,6890,
|
|
20230710,19910,19620,20800,19080,129490,2570821410,00,0.00,N,2,200,
|
|
20230703,19710,21950,21950,19000,163254,3285068830,00,0.00,N,5,-2140,
|
|
20230626,21850,19000,22350,19000,252974,5331102720,00,0.00,N,2,2720,
|
|
20230619,19130,20150,20900,18930,185480,3618265350,00,0.00,N,5,-1170,
|
|
20230612,20300,20650,22600,20050,168951,3528704900,00,0.00,N,5,-550,
|
|
20230605,20850,21950,22050,20550,70584,1484879350,00,0.00,N,5,-900,
|
|
20230530,21750,22050,22750,21500,91443,2004342800,00,0.00,N,5,-500,
|
|
20230522,22250,23400,24000,21600,144189,3251403700,00,0.00,N,5,-1150,
|
|
20230515,23400,22400,24450,21500,165578,3823045650,00,0.00,N,2,1000,
|
|
20230508,22400,18970,22750,18800,201225,4213140480,00,0.00,N,2,3690,
|
|
20230502,18710,18590,19350,18320,123068,2323020950,00,0.00,N,2,270,
|
|
20230424,18440,24750,24950,17500,735999,15042993020,00,0.00,N,5,-6110,
|
|
20230417,24550,25800,29500,24300,701782,18582879300,00,0.00,N,5,-850,
|
|
20230410,25400,26150,26900,24050,307079,7663618250,00,0.00,N,5,-1000,
|
|
20230403,26400,26050,27250,24850,444887,11605510750,00,0.00,N,2,350,
|
|
20230327,26050,25200,26500,24400,210731,5337313050,00,0.00,N,2,600,
|
|
20230320,25450,25400,26500,23900,221646,5560429500,00,0.00,N,2,50,
|
|
20230313,25400,26350,26800,24400,307561,7894436600,00,0.00,N,5,-1250,
|
|
20230306,26650,22400,28350,22200,893114,22875346850,00,0.00,N,2,4400,
|
|
20230227,22250,21400,24600,20000,463977,10311818650,00,0.00,N,2,750,
|
|
20230220,21500,23000,23150,21400,202744,4494590550,00,0.00,N,5,-1550,
|
|
20230213,23050,24650,25000,22550,311330,7471338350,00,0.00,N,5,-1450,
|
|
20230206,24500,20900,25550,20700,600423,13917332900,00,0.00,N,2,3450,
|
|
20230130,21050,22000,22150,20450,276582,5860689550,00,0.00,N,5,-500,
|
|
20230125,21550,20250,22450,19670,252061,5335832160,00,0.00,N,2,1750,
|
|
20230116,19800,19200,21950,18700,446030,9003535600,00,0.00,N,2,900,
|
|
20230109,18900,17100,19400,16900,217948,4020169300,00,0.00,N,2,2000,
|
|
20230102,16900,15600,17450,15100,140287,2275106850,00,0.00,N,2,1000,
|
|
20221226,15900,16200,16850,15000,138168,2200864700,00,0.00,N,5,-400,
|
|
20221219,16300,17650,17700,16000,171407,2894417550,00,0.00,N,5,-1350,
|
|
20221212,17650,18750,18750,17500,100671,1815508450,00,0.00,N,5,-950,
|
|
20221205,18600,18850,19450,17300,128199,2351527400,00,0.00,N,5,-250,
|
|
20221128,18850,18850,19200,18000,94001,1749756650,00,0.00,N,2,150,
|
|
20221121,18700,19700,19950,18450,91783,1732020600,00,0.00,N,5,-1050,
|
|
20221114,19750,19600,21650,19250,176238,3543582150,00,0.00,N,2,400,
|
|
20221107,19350,19800,20050,19000,106501,2076820400,00,0.00,N,5,-350,
|
|
20221031,19700,18950,19700,18350,176358,3350174250,00,0.00,N,2,1200,
|
|
20221024,18500,18500,18750,17250,160047,2862102950,00,0.00,N,2,450,
|
|
20221017,18050,17850,19550,17500,162500,3006535450,00,0.00,N,5,-300,
|
|
20221011,18350,19400,19500,16900,496489,8827982350,00,0.00,N,5,-1350,
|
|
20221004,19700,20150,21700,19400,224790,4539218000,00,0.00,N,2,50,
|
|
20220926,19650,29650,29650,19050,1708483,36882820800,00,0.00,N,5,-10350,
|
|
20220919,30000,33900,34500,29500,216575,6786117350,00,0.00,N,5,-4450,
|
|
20220913,34450,37900,37900,33350,122848,4301640100,00,0.00,N,5,-2250,
|
|
20220905,36700,36250,37500,33600,112401,3965219700,00,0.00,N,2,750,
|
|
20220829,35950,37950,38400,35350,128338,4732833050,00,0.00,N,5,-2550,
|
|
20220822,38500,39300,39300,36300,129229,4838636950,00,0.00,N,5,-750,
|
|
20220816,39250,41000,41700,38500,75320,3006992600,00,0.00,N,5,-1550,
|
|
20220808,40800,42200,42200,39700,126320,5173549200,00,0.00,N,5,-1050,
|
|
20220801,41850,41000,42100,39800,101681,4170406800,00,0.00,N,2,850,
|
|
20220725,41000,40000,42250,39600,109160,4446006250,00,0.00,N,2,1250,
|
|
20220718,39750,38550,43150,38300,223393,9156080300,00,0.00,N,2,900,
|
|
20220711,38850,39000,39300,37150,93665,3556101800,00,0.00,N,2,250,
|
|
20220704,38600,38100,40300,35500,114287,4323750300,00,0.00,N,2,450,
|
|
20220627,38150,35600,40600,35050,210545,8042655700,00,0.00,N,2,3400,
|
|
20220620,34750,40600,40600,32800,317855,11491707050,00,0.00,N,5,-5850,
|
|
20220613,40600,45850,45950,37800,363515,14924968000,00,0.00,N,5,-6350,
|
|
20220607,46950,46700,48100,44250,276463,12922045250,00,0.00,N,2,850,
|
|
20220530,46100,45100,46100,43400,195182,8747498250,00,0.00,N,2,2200,
|
|
20220523,43900,39050,44550,38900,422522,17793231600,00,0.00,N,2,5500,
|
|
20220516,38400,35400,38550,34750,219260,8080593650,00,0.00,N,2,2950,
|
|
20220509,35450,34850,35450,32800,104783,3601899150,00,0.00,N,2,600,
|
|
20220502,34850,37200,37200,34600,77779,2803777050,00,0.00,N,5,-2100,
|
|
20220425,36950,36550,37950,34900,151649,5481972550,00,0.00,N,5,-50,
|
|
20220418,37000,36350,38100,35700,192090,7076424850,00,0.00,N,2,850,
|
|
20220411,36150,37200,37450,34850,207286,7515452500,00,0.00,N,5,-350,
|
|
20220404,36500,33050,36900,32550,387853,13628950050,00,0.00,N,2,4100,
|
|
20220328,32400,32850,33550,31200,160569,5181154200,00,0.00,N,5,-600,
|
|
20220321,33000,32300,33700,30750,187933,6043990750,00,0.00,N,2,1100,
|
|
20220314,31900,32400,33150,30400,137080,4365660550,00,0.00,N,5,-250,
|
|
20220307,32150,31600,32600,30150,115658,3627231500,00,0.00,N,2,50,
|
|
20220228,32100,31050,33800,30500,111510,3589081550,00,0.00,N,2,1250,
|
|
20220221,30850,30800,31650,28950,161450,4912866050,00,0.00,N,5,-250,
|
|
20220214,31100,29800,32500,28500,174477,5288043100,00,0.00,N,2,600,
|
|
20220207,30500,31800,34400,29850,276751,8812239600,00,0.00,N,5,-700,
|
|
20220203,31200,30200,31400,30100,82097,2533221700,00,0.00,N,2,1250,
|
|
20220124,29950,35100,36700,27200,455343,13819265150,00,0.00,N,5,-5800,
|
|
20220117,35750,37350,37500,30200,961989,32182561400,00,0.00,N,5,-1700,
|
|
20220110,37450,43500,44550,35650,501056,19546931100,00,0.00,N,5,-6600,
|
|
20220103,44050,44550,46800,43800,184131,8363781600,00,0.00,N,5,-500,
|
|
20211227,44550,43650,45550,42900,263802,11579389650,00,0.00,N,5,-100,
|
|
20211220,44650,47100,49550,43900,639570,29908585950,00,0.00,N,5,-2800,
|
|
20211213,47450,50100,50200,47000,465764,22492561400,00,0.00,N,5,-2550,
|
|
20211206,50000,46700,50700,46000,306312,14863321450,00,0.00,N,2,3000,
|
|
20211129,47000,44450,51000,43350,441077,20676937150,00,0.00,N,2,2150,
|
|
20211122,44850,51700,53100,44750,461257,22679847750,00,0.00,N,5,-6050,
|
|
20211115,50900,46100,52500,42500,503305,23910689850,00,0.00,N,2,4800,
|
|
20211108,46100,51700,51700,45000,403364,19408318750,00,0.00,N,5,-5500,
|
|
20211101,51600,51000,53500,50400,385190,20049020800,00,0.00,N,2,1500,
|
|
20211025,50100,44700,52700,44050,581277,28317154800,00,0.00,N,2,5150,
|
|
20211018,44950,44100,48250,43550,467489,21037275050,00,0.00,N,2,1000,
|
|
20211012,43950,40600,45300,40000,357052,15254884350,00,0.00,N,2,2950,
|
|
20211005,41000,42800,45150,38600,734762,30680956800,00,0.00,N,5,-3600,
|
|
20210927,44600,50000,54500,43950,1078770,53816110300,00,0.00,N,5,-3250,
|
|
20210923,47850,49100,49900,44400,444057,20785796250,00,0.00,N,5,-1650,
|
|
20210913,49500,56400,56900,45050,1343183,68864918650,00,0.00,N,5,-6900,
|
|
20210906,56400,72200,73200,56400,1777242,112985830500,00,0.00,N,5,-12300,
|
|
20210830,68700,76600,80500,48350,7159048,427858954650,00,0.00,N,5,-6700,
|
|
20210823,75400,59700,76400,57500,2236917,150667745800,00,0.00,N,2,17700,
|
|
20210817,57700,52800,62500,49300,2179546,122287324050,00,0.00,N,2,6600,
|
|
20210809,51100,48200,52000,44300,1843185,88554073200,00,0.00,N,2,2200,
|
|
20210802,48900,40450,49250,40150,1525028,68757604650,00,0.00,N,2,8400,
|
|
20210726,40500,36250,42750,35200,2800212,111894550550,00,0.00,N,2,4500,
|
|
20210719,36000,31750,36700,30750,1677335,57163329650,00,0.00,N,2,4250,
|
|
20210712,31750,32200,33500,31450,325246,10522307450,00,0.00,N,5,-450,
|