192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,18370,19030,19100,18370,268653,5044347630,00,0.00,N,5,-690,
|
|
20250217,19060,18500,19080,18450,253161,4762184050,00,0.00,N,2,530,
|
|
20250210,18530,18450,18680,18300,281873,5208963740,00,0.00,N,2,60,
|
|
20250203,18470,18440,18470,18050,399505,7271154420,00,0.00,N,3,0,
|
|
20250131,18470,18390,18610,18320,78723,1451376630,00,0.00,N,2,120,
|
|
20250120,18350,18270,18780,18160,259595,4789362650,00,0.00,N,2,120,
|
|
20250113,18230,18940,18950,18170,440560,8124805295,00,0.00,N,5,-710,
|
|
20250106,18940,19270,19270,18800,498470,9094912420,00,0.00,N,5,-150,
|
|
20241230,19090,19480,19620,18850,156557,3002529880,00,0.00,N,5,-540,
|
|
20241223,19630,19840,20200,19480,158473,3157035080,00,0.00,N,5,-210,
|
|
20241216,19840,20100,20200,19720,147412,2936878790,00,0.00,N,5,-160,
|
|
20241209,20000,19800,20200,19210,142115,2792444520,00,0.00,N,2,170,
|
|
20241202,19830,20250,20750,19720,164616,3325189370,00,0.00,N,5,-270,
|
|
20241125,20100,19960,20500,19820,81539,1647069540,00,0.00,N,2,140,
|
|
20241118,19960,19760,20050,19650,65276,1295924590,00,0.00,N,3,0,
|
|
20241111,19960,20350,20350,19440,149252,2959472870,00,0.00,N,5,-340,
|
|
20241104,20300,20200,20650,19890,162932,3322349560,00,0.00,N,2,100,
|
|
20241028,20200,19480,20250,19420,122335,2439338640,00,0.00,N,2,670,
|
|
20241021,19530,20150,20250,19470,113380,2256971840,00,0.00,N,5,-470,
|
|
20241014,20000,19720,20300,19500,210777,4217524510,00,0.00,N,2,340,
|
|
20241007,19660,19200,20100,19130,144643,2858268270,00,0.00,N,2,530,
|
|
20240930,19130,19530,19530,18970,110363,2117404810,00,0.00,N,5,-360,
|
|
20240923,19490,19310,19560,19160,169394,3285800260,00,0.00,N,2,180,
|
|
20240919,19310,19380,19650,19270,78602,1525605180,00,0.00,N,2,30,
|
|
20240909,19280,18840,19660,18840,167821,3239764170,00,0.00,N,2,80,
|
|
20240902,19200,19750,19940,18980,196046,3812287370,00,0.00,N,5,-460,
|
|
20240826,19660,19660,19660,19240,122240,2382679990,00,0.00,N,2,130,
|
|
20240819,19530,19100,19600,18870,131498,2540494790,00,0.00,N,2,430,
|
|
20240812,19100,18750,19130,18730,132054,2501078010,00,0.00,N,2,370,
|
|
20240805,18730,19680,19700,18200,354926,6694958780,00,0.00,N,5,-1020,
|
|
20240729,19750,19780,20250,19580,194040,3852564720,00,0.00,N,3,0,
|
|
20240722,19750,20050,20100,19570,206326,4068676640,00,0.00,N,5,-350,
|
|
20240715,20100,20700,20700,19980,327047,6584882740,00,0.00,N,5,-600,
|
|
20240708,20700,20500,20800,20050,298196,6052360550,00,0.00,N,2,250,
|
|
20240701,20450,21200,21650,20300,340556,7093283850,00,0.00,N,5,-1000,
|
|
20240624,21450,22050,22200,20850,362811,7818172200,00,0.00,N,5,-650,
|
|
20240617,22100,22300,22850,21850,396199,8832264600,00,0.00,N,5,-50,
|
|
20240610,22150,21550,22500,21400,267405,5847174600,00,0.00,N,2,500,
|
|
20240603,21650,21700,21950,21400,132637,2871119550,00,0.00,N,5,-100,
|
|
20240527,21750,22250,22300,21650,149111,3262847500,00,0.00,N,5,-500,
|
|
20240520,22250,22250,22700,21900,246246,5482574500,00,0.00,N,3,0,
|
|
20240513,22250,22600,22750,22050,188333,4208142250,00,0.00,N,5,-400,
|
|
20240507,22650,23800,23800,22500,287669,6596381300,00,0.00,N,5,-1100,
|
|
20240429,23750,22950,24300,22450,366934,8595446600,00,0.00,N,2,900,
|
|
20240422,22850,21850,22950,21750,207258,4651652550,00,0.00,N,2,1000,
|
|
20240415,21850,21150,22200,21000,276374,5989579400,00,0.00,N,2,450,
|
|
20240408,21400,21750,21850,21150,261907,5637248050,00,0.00,N,5,-100,
|
|
20240401,21500,21550,22000,21150,329640,7135985450,00,0.00,N,5,-100,
|
|
20240325,21600,22200,22600,21350,436553,9647068800,00,0.00,N,5,-600,
|
|
20240318,22200,21300,22350,21300,292106,6386823200,00,0.00,N,2,850,
|
|
20240311,21350,21850,21850,21150,231898,4971378300,00,0.00,N,5,-400,
|
|
20240304,21750,21950,22200,21500,256839,5602329450,00,0.00,N,5,-150,
|
|
20240226,21900,22100,22800,21750,277025,6164113250,00,0.00,N,5,-250,
|
|
20240219,22150,21900,22400,21550,259006,5700144500,00,0.00,N,2,250,
|
|
20240213,21900,21750,22100,21550,192548,4203278100,00,0.00,N,2,250,
|
|
20240205,21650,22100,22700,21650,387154,8613919550,00,0.00,N,5,-450,
|
|
20240129,22100,21350,22450,21200,489269,10683672600,00,0.00,N,2,600,
|
|
20240122,21500,20050,21650,19910,335317,7037221830,00,0.00,N,2,1450,
|
|
20240115,20050,20500,20700,19950,454693,9204261050,00,0.00,N,5,-300,
|
|
20240108,20350,20850,21000,20250,378255,7791136150,00,0.00,N,5,-350,
|
|
20240102,20700,21150,21450,20300,328616,6874054850,00,0.00,N,5,-700,
|
|
20231226,21400,21150,21500,20850,214120,4540232800,00,0.00,N,2,100,
|
|
20231218,21300,22750,22850,21100,479064,10425421550,00,0.00,N,5,-1600,
|
|
20231211,22900,22600,22950,22000,224088,5050150500,00,0.00,N,2,550,
|
|
20231204,22350,20800,23000,20600,400571,8775303300,00,0.00,N,2,1800,
|
|
20231127,20550,21050,21300,20000,468190,9658141050,00,0.00,N,5,-425,
|
|
20231120,20975,21150,21425,20900,444984,9383983850,00,0.00,N,5,-325,
|
|
20231113,21300,21650,21675,21000,491176,10457239850,00,0.00,N,5,-325,
|
|
20231106,21625,21675,22900,21400,437536,9544410600,00,0.00,N,5,-50,
|
|
20231030,21675,21875,22000,21150,320520,6905350250,00,0.00,N,5,-200,
|
|
20231023,21875,22050,23025,21325,304120,6677499600,00,0.00,N,5,-175,
|
|
20231016,22050,22350,22950,21900,538336,12119761350,00,0.00,N,5,-175,
|
|
20231010,22225,21875,22450,21775,304994,6774076400,00,0.00,N,2,525,
|
|
20231004,21700,21025,22075,21000,171952,3747876300,00,0.00,N,5,-300,
|
|
20230925,22000,21550,22000,21200,228818,4972981300,00,0.00,N,2,425,
|
|
20230918,21575,21225,22150,20975,337114,7268598650,00,0.00,N,2,300,
|
|
20230911,21275,21600,21750,20925,278936,5958637650,00,0.00,N,5,-275,
|
|
20230904,21550,20500,21600,20175,401044,8376688450,00,0.00,N,2,1050,
|
|
20230828,20500,20075,20625,19850,279132,5661282050,00,0.00,N,2,350,
|
|
20230821,20150,20875,20950,20000,272522,5555382750,00,0.00,N,5,-600,
|
|
20230814,20750,20925,21150,20325,177122,3662742600,00,0.00,N,5,-25,
|
|
20230807,20775,21275,21475,20250,248362,5157653500,00,0.00,N,5,-500,
|
|
20230731,21275,19675,21500,19450,568766,11822411050,00,0.00,N,2,1500,
|
|
20230724,19775,19825,20225,18600,250030,4820437150,00,0.00,N,5,-25,
|
|
20230717,19800,20775,20775,19750,157170,3188559050,00,0.00,N,5,-750,
|
|
20230710,20550,19325,20800,19200,330304,6668140050,00,0.00,N,2,1275,
|
|
20230703,19275,19675,19800,18975,194188,3763772500,00,0.00,N,5,-400,
|
|
20230626,19675,19425,19800,18850,262360,5090490400,00,0.00,N,2,250,
|
|
20230619,19425,19650,19650,19325,137522,2677523550,00,0.00,N,5,-225,
|
|
20230612,19650,19600,19650,19400,218092,4252179150,00,0.00,N,2,100,
|
|
20230605,19550,19500,19675,19375,155614,3034975050,00,0.00,N,2,100,
|
|
20230530,19450,19550,19825,19350,163388,3195664500,00,0.00,N,5,-25,
|
|
20230522,19475,20325,20350,19425,370444,7416706050,00,0.00,N,5,-800,
|
|
20230515,20275,20100,20525,19925,196122,3969663450,00,0.00,N,2,150,
|
|
20230508,20125,20125,20600,20075,171694,3484710700,00,0.00,N,5,-75,
|
|
20230502,20200,20025,20425,19875,98810,1993750650,00,0.00,N,2,200,
|
|
20230424,20000,19800,20075,19500,160898,3187139650,00,0.00,N,2,150,
|
|
20230417,19850,20275,20450,19575,346676,6917624300,00,0.00,N,5,-425,
|
|
20230410,20275,20400,20475,19975,174952,3531965800,00,0.00,N,5,-225,
|
|
20230403,20500,20325,20850,20000,112984,2308655750,00,0.00,N,2,175,
|
|
20230327,20325,20325,20475,20100,95426,1934673600,00,0.00,N,5,-50,
|
|
20230320,20375,20750,20900,20250,66468,1363171750,00,0.00,N,5,-225,
|
|
20230313,20600,20900,21100,20350,63018,1303794550,00,0.00,N,5,-300,
|
|
20230306,20900,21875,21875,20375,94668,2017043450,00,0.00,N,5,-800,
|
|
20230227,21700,21450,21775,21225,89844,1934716000,00,0.00,N,2,300,
|
|
20230220,21400,21825,21975,21150,83572,1795458500,00,0.00,N,5,-350,
|
|
20230213,21750,22550,22625,21675,107044,2366264450,00,0.00,N,5,-750,
|
|
20230206,22500,22425,22725,22300,137758,3097436250,00,0.00,N,2,100,
|
|
20230130,22400,21800,22550,21475,231854,5161259800,00,0.00,N,2,600,
|
|
20230125,21800,21600,22225,21600,142366,3126585900,00,0.00,N,2,225,
|
|
20230116,21575,21050,21575,20550,131896,2796333400,00,0.00,N,2,550,
|
|
20230109,21025,20300,21250,20225,158052,3282859400,00,0.00,N,2,775,
|
|
20230102,20250,20750,20800,19825,126420,2560480750,00,0.00,N,5,-325,
|
|
20221226,20575,21575,21800,20400,93272,1974343300,00,0.00,N,5,-900,
|
|
20221219,21475,21625,21700,21000,165230,3532863050,00,0.00,N,5,-75,
|
|
20221212,21550,21700,21950,21000,211850,4560186950,00,0.00,N,5,-375,
|
|
20221205,21925,21600,22050,20625,159108,3388391900,00,0.00,N,2,475,
|
|
20221128,21450,21425,21800,21125,119742,2575169650,00,0.00,N,5,-50,
|
|
20221121,21500,21300,21650,20800,190294,4051443300,00,0.00,N,2,225,
|
|
20221114,21275,21250,21325,20925,142810,3022236150,00,0.00,N,2,200,
|
|
20221107,21075,20400,21375,20400,271394,5700912200,00,0.00,N,2,875,
|
|
20221031,20200,20600,20600,19850,92144,1851091400,00,0.00,N,5,-175,
|
|
20221024,20375,19750,20575,19250,219604,4331534500,00,0.00,N,2,650,
|
|
20221017,19725,20250,20900,18725,321060,6440327550,00,0.00,N,5,-625,
|
|
20221011,20350,20800,20925,19650,212000,4279628200,00,0.00,N,5,-775,
|
|
20221004,21125,20750,21350,20750,72200,1521400500,00,0.00,N,2,375,
|
|
20220926,20750,21150,21350,20400,261186,5423370400,00,0.00,N,5,-650,
|
|
20220919,21400,20675,21750,20625,229054,4905477450,00,0.00,N,2,725,
|
|
20220913,20675,20725,21000,20425,107050,2211071800,00,0.00,N,3,0,
|
|
20220905,20675,21125,21225,20675,103888,2173306500,00,0.00,N,5,-450,
|
|
20220829,21125,21025,21475,20875,135222,2858078450,00,0.00,N,5,-275,
|
|
20220822,21400,21500,21750,21050,220612,4696084750,00,0.00,N,5,-200,
|
|
20220816,21600,21800,21950,21500,189054,4104013400,00,0.00,N,5,-125,
|
|
20220808,21725,22875,22925,21600,656510,14412311250,00,0.00,N,5,-1150,
|
|
20220801,22875,22775,22975,22175,197378,4452689000,00,0.00,N,2,100,
|
|
20220725,22775,23675,23675,22575,263102,5994216500,00,0.00,N,5,-775,
|
|
20220718,23550,22225,23650,22125,4303676,97305287400,00,0.00,N,2,1375,
|
|
20220711,22175,22800,23125,21925,114576,2552253750,00,0.00,N,5,-750,
|
|
20220704,22925,22500,23150,22150,168332,3783338950,00,0.00,N,2,375,
|
|
20220627,22550,23550,23750,22500,125478,2896624600,00,0.00,N,5,-975,
|
|
20220620,23525,23425,23825,22300,308792,7079884100,00,0.00,N,2,100,
|
|
20220613,23425,24850,24875,23250,270412,6517600850,00,0.00,N,5,-1475,
|
|
20220607,24900,25200,25350,24800,137274,3431710650,00,0.00,N,5,-250,
|
|
20220530,25150,25800,25850,25000,187514,4738410600,00,0.00,N,5,-500,
|
|
20220523,25650,25650,25800,24775,205044,5192703800,00,0.00,N,3,0,
|
|
20220516,25650,25550,25750,24925,291174,7399896500,00,0.00,N,2,100,
|
|
20220509,25550,24375,26250,24100,436704,11051381000,00,0.00,N,2,1175,
|
|
20220502,24375,24125,24700,24075,89342,2185785200,00,0.00,N,5,-75,
|
|
20220425,24450,24425,24650,24075,220426,5367480100,00,0.00,N,5,-250,
|
|
20220418,24700,24450,25150,24050,281464,6915743000,00,0.00,N,2,250,
|
|
20220411,24450,24925,25050,24275,242916,5993015100,00,0.00,N,5,-475,
|
|
20220404,24925,25250,25350,24425,218810,5452959000,00,0.00,N,5,-375,
|
|
20220328,25300,24600,25300,24450,322780,8043411650,00,0.00,N,2,700,
|
|
20220321,24600,24150,24900,24150,276306,6785377750,00,0.00,N,2,500,
|
|
20220314,24100,23825,24575,23200,307412,7319471200,00,0.00,N,2,225,
|
|
20220307,23875,24850,24850,23625,251286,6057346950,00,0.00,N,5,-1125,
|
|
20220228,25000,25200,25700,24800,199696,5017002050,00,0.00,N,5,-300,
|
|
20220221,25300,25300,25650,24925,121140,3051202150,00,0.00,N,5,-250,
|
|
20220214,25550,25000,25800,24750,239408,6052053000,00,0.00,N,2,400,
|
|
20220207,25150,25700,26050,25150,345232,8799853300,00,0.00,N,5,-550,
|
|
20220203,25700,24950,25800,24950,98504,2506009550,00,0.00,N,2,825,
|
|
20220124,24875,25650,25700,23500,421136,10368485150,00,0.00,N,5,-575,
|
|
20220117,25450,26000,26150,25100,279674,7164643800,00,0.00,N,5,-750,
|
|
20220110,26200,26300,26400,25550,274892,7134590300,00,0.00,N,5,-50,
|
|
20220103,26250,27750,27750,25900,473590,12622818900,00,0.00,N,5,-1450,
|
|
20211227,27700,27400,27900,27000,334724,9212246400,00,0.00,N,2,450,
|
|
20211220,54500,55300,55500,53700,188678,10254785700,00,0.00,N,5,-1200,
|
|
20211213,55700,55700,56000,53200,313249,17124925900,00,0.00,N,3,0,
|
|
20211206,55700,53900,55700,52600,866694,47356731900,00,0.00,N,2,2300,
|
|
20211129,53400,53000,53700,50200,374556,19542734800,00,0.00,N,2,300,
|
|
20211122,53100,58100,58800,52100,521456,28669108700,00,0.00,N,5,-5800,
|
|
20211115,58900,58600,59800,57800,174727,10270149900,00,0.00,N,2,300,
|
|
20211108,58600,57500,60000,57000,216164,12642073200,00,0.00,N,2,900,
|
|
20211101,57700,59000,59900,57300,180671,10559458700,00,0.00,N,5,-1100,
|
|
20211025,58800,60100,61000,58600,164061,9828343600,00,0.00,N,5,-1900,
|
|
20211018,60700,60700,61700,60000,186779,11338210100,00,0.00,N,5,-400,
|
|
20211012,61100,60200,61500,59200,123496,7461938400,00,0.00,N,2,1100,
|
|
20211005,60000,59600,61200,59000,140348,8429265500,00,0.00,N,5,-300,
|
|
20210927,60300,58100,61100,58100,220745,13183915600,00,0.00,N,2,1400,
|
|
20210923,58900,59000,59500,58600,41055,2419632800,00,0.00,N,5,-600,
|
|
20210913,59500,59900,60200,58800,148799,8884217900,00,0.00,N,5,-100,
|
|
20210906,59600,58200,60800,57700,216349,12818542700,00,0.00,N,2,1200,
|
|
20210830,58400,59200,59200,57900,124729,7290913300,00,0.00,N,5,-100,
|
|
20210823,58500,56700,59100,56700,129837,7558670500,00,0.00,N,2,1900,
|
|
20210817,56600,59500,60000,56300,243901,14228254700,00,0.00,N,5,-2700,
|
|
20210809,59300,61800,62600,57700,516266,30663014200,00,0.00,N,5,-3700,
|
|
20210802,63000,61900,63300,61100,141194,8801313100,00,0.00,N,2,1600,
|
|
20210726,61400,62300,63700,60900,140991,8764026500,00,0.00,N,5,-1400,
|
|
20210719,62800,63200,63800,61400,195935,12229316400,00,0.00,N,5,-1200,
|
|
20210712,64000,64000,65100,63500,117706,7562696700,00,0.00,N,2,500,
|