192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,57300,62200,65600,54900,684061,41155008200,00,0.00,N,5,-6300,
|
|
20250217,63600,61000,66200,59000,1046824,65022112400,00,0.00,N,2,2500,
|
|
20250210,61100,47700,63300,47400,1923815,113285817300,00,0.00,N,2,13150,
|
|
20250203,47950,45600,48500,42700,386053,17382682850,00,0.00,N,2,1900,
|
|
20250131,46050,46500,47450,45400,50315,2323099750,00,0.00,N,5,-1400,
|
|
20250120,47450,44500,49450,43400,308457,14523298050,00,0.00,N,2,2950,
|
|
20250113,44500,47650,48000,44450,169476,7716831750,00,0.00,N,5,-3450,
|
|
20250106,47950,48900,48900,44750,408586,19175363850,00,0.00,N,5,-100,
|
|
20241230,48050,44400,48350,43800,560635,25570350350,00,0.00,N,2,3850,
|
|
20241223,44200,40300,48550,40300,882422,39266485600,00,0.00,N,2,3950,
|
|
20241216,40250,40000,43000,39400,375840,15441073900,00,0.00,N,2,1700,
|
|
20241209,38550,37450,39400,36200,347597,13070825850,00,0.00,N,5,-300,
|
|
20241202,38850,39450,42000,36750,395122,15745416250,00,0.00,N,5,-600,
|
|
20241125,39450,42650,42650,38500,346870,13945934100,00,0.00,N,5,-3250,
|
|
20241118,42700,35950,43000,34000,743391,29823929350,00,0.00,N,2,6800,
|
|
20241111,35900,38500,41400,35300,733552,28496630550,00,0.00,N,5,-2550,
|
|
20241104,38450,37300,39850,36350,332213,12681593850,00,0.00,N,2,1200,
|
|
20241028,37250,36000,38500,34750,513759,19107718850,00,0.00,N,2,1950,
|
|
20241021,35300,33400,35450,31850,328286,10947396300,00,0.00,N,2,1900,
|
|
20241014,33400,33950,35600,32600,225256,7701145300,00,0.00,N,2,300,
|
|
20241007,33100,31550,34550,31550,213304,7087228250,00,0.00,N,2,1000,
|
|
20240930,32100,32800,32800,30950,104025,3296657750,00,0.00,N,5,-700,
|
|
20240923,32800,33350,34200,32250,155656,5172219850,00,0.00,N,5,-550,
|
|
20240919,33350,34000,34500,32750,75297,2535718650,00,0.00,N,5,-650,
|
|
20240909,34000,29700,34450,29300,194212,6282906650,00,0.00,N,2,3600,
|
|
20240902,30400,33300,33300,29100,166841,5251599350,00,0.00,N,5,-2900,
|
|
20240826,33300,33150,35650,32400,238740,8138784000,00,0.00,N,2,400,
|
|
20240819,32900,31950,33450,31350,125332,4055429000,00,0.00,N,2,1050,
|
|
20240812,31850,28850,32500,28600,259471,8077831650,00,0.00,N,2,3450,
|
|
20240805,28400,31600,31600,24600,569421,15810740300,00,0.00,N,5,-3650,
|
|
20240729,32050,32400,34650,31400,248514,8110863500,00,0.00,N,5,-650,
|
|
20240722,32700,38250,38300,31950,389555,13648487400,00,0.00,N,5,-5950,
|
|
20240715,38650,38800,41450,37350,592739,23354227400,00,0.00,N,2,500,
|
|
20240708,38150,39700,41600,37150,413649,16258631000,00,0.00,N,5,-1550,
|
|
20240701,39700,42400,43550,39350,386738,15982656250,00,0.00,N,5,-2000,
|
|
20240624,41700,38500,42450,37000,397254,15889727600,00,0.00,N,2,3400,
|
|
20240617,38300,36300,40450,35900,360053,13940523650,00,0.00,N,2,2000,
|
|
20240610,36300,37250,38800,36000,278140,10333260400,00,0.00,N,5,-800,
|
|
20240603,37100,38200,38400,35150,263425,9625144650,00,0.00,N,5,-1100,
|
|
20240527,38200,37650,40800,37300,304895,11899007150,00,0.00,N,2,550,
|
|
20240520,37650,40900,41250,37300,308445,12085570300,00,0.00,N,5,-3650,
|
|
20240513,41300,41750,44200,40650,238395,10147335850,00,0.00,N,5,-450,
|
|
20240507,41750,44200,45450,41750,292428,12761119550,00,0.00,N,5,-2100,
|
|
20240429,43850,42600,45300,40650,493380,21167646800,00,0.00,N,2,1550,
|
|
20240422,42300,41950,43000,38850,305250,12473391450,00,0.00,N,2,400,
|
|
20240415,41900,44700,44700,39600,403362,16707011550,00,0.00,N,5,-1150,
|
|
20240408,43050,46650,48200,38100,631652,27157026450,00,0.00,N,5,-3400,
|
|
20240401,46450,48300,51100,44000,1043044,49579192300,00,0.00,N,5,-2550,
|
|
20240325,49000,44550,51200,44550,996806,47873581250,00,0.00,N,2,5500,
|
|
20240318,43500,33500,46800,33500,2487811,100332543850,00,0.00,N,2,11100,
|
|
20240311,32400,33050,34150,31650,205570,6747403050,00,0.00,N,5,-650,
|
|
20240304,33050,33350,35850,32650,502593,17156387850,00,0.00,N,2,250,
|
|
20240226,32800,31650,34000,31050,254735,8350210400,00,0.00,N,2,1150,
|
|
20240219,31650,31900,32700,30450,222784,7013534100,00,0.00,N,2,100,
|
|
20240213,31550,29050,32350,28550,182070,5642180100,00,0.00,N,2,3250,
|
|
20240205,28300,28850,29450,27400,70446,2005247800,00,0.00,N,5,-600,
|
|
20240129,28900,30650,30650,27600,168175,4822099550,00,0.00,N,5,-1350,
|
|
20240122,30250,31100,31450,29300,127030,3869380050,00,0.00,N,5,-650,
|
|
20240115,30900,31500,32200,29200,147691,4490494800,00,0.00,N,5,-800,
|
|
20240108,31700,33300,34050,31000,317818,10307559800,00,0.00,N,5,-1050,
|
|
20240102,32750,31750,34200,30850,333965,10799568800,00,0.00,N,2,1000,
|
|
20231226,31750,32000,32200,30900,155296,4863347700,00,0.00,N,5,-250,
|
|
20231218,32000,34050,34800,32000,341370,11415335850,00,0.00,N,5,-2000,
|
|
20231211,34000,32000,38250,32000,989375,35110494500,00,0.00,N,2,2000,
|
|
20231204,32000,34750,34850,31000,252718,8104905950,00,0.00,N,5,-2400,
|
|
20231127,34400,34700,34700,30750,170232,5688590400,00,0.00,N,2,300,
|
|
20231120,34100,32650,35500,32650,140761,4805663800,00,0.00,N,2,1450,
|
|
20231113,32650,30550,33350,29700,205769,6510111950,00,0.00,N,2,2250,
|
|
20231106,30400,29200,31250,29100,294745,8901421800,00,0.00,N,2,1450,
|
|
20231030,28950,26200,29150,25800,151892,4179381500,00,0.00,N,2,2750,
|
|
20231023,26200,27500,28800,25700,275233,7456662100,00,0.00,N,5,-1800,
|
|
20231016,28000,32200,32700,27600,325198,9880037800,00,0.00,N,5,-4500,
|
|
20231010,32500,33850,34450,31250,335069,11054825050,00,0.00,N,5,-50,
|
|
20231004,32550,34200,34800,31900,169574,5557916450,00,0.00,N,5,-2300,
|
|
20230925,34850,36850,37400,33400,185971,6482158900,00,0.00,N,5,-1850,
|
|
20230918,36700,38750,40350,33200,420030,15722525750,00,0.00,N,5,-2050,
|
|
20230911,38750,38800,40400,35950,479780,18301667800,00,0.00,N,5,-50,
|
|
20230904,38800,39300,41200,36400,471425,18210982150,00,0.00,N,2,300,
|
|
20230828,38500,36550,40500,35250,447887,17034645000,00,0.00,N,2,2350,
|
|
20230821,36150,33650,38650,32650,510240,18439391850,00,0.00,N,2,2500,
|
|
20230814,33650,36050,36100,32100,282142,9535336100,00,0.00,N,5,-2400,
|
|
20230807,36050,35300,37000,34250,368550,13163957250,00,0.00,N,2,1150,
|
|
20230731,34900,33150,38700,31600,754446,26674961300,00,0.00,N,2,1550,
|
|
20230724,33350,39800,39950,31250,968562,32971585700,00,0.00,N,5,-5400,
|
|
20230717,38750,31550,40150,30100,1037084,37913029750,00,0.00,N,2,7250,
|
|
20230710,31500,31900,33900,29550,639412,20021298850,00,0.00,N,5,-350,
|
|
20230703,31850,29300,33800,29000,573559,18204738050,00,0.00,N,2,2450,
|
|
20230626,29400,28550,30600,27350,480482,14129911050,00,0.00,N,2,600,
|
|
20230619,28800,26100,29400,24950,612824,16737331550,00,0.00,N,2,2800,
|
|
20230612,26000,24350,26150,23800,520576,13225679450,00,0.00,N,2,1650,
|
|
20230605,24350,23850,25100,23300,317945,7735434800,00,0.00,N,2,500,
|
|
20230530,23850,22550,23950,22500,229690,5366743700,00,0.00,N,2,1300,
|
|
20230522,22550,23000,23000,22250,198249,4458240550,00,0.00,N,5,-200,
|
|
20230515,22750,20900,23050,20600,451191,10041473800,00,0.00,N,2,1800,
|
|
20230508,20950,19900,21400,19840,223871,4650587470,00,0.00,N,2,1050,
|
|
20230502,19900,19970,20550,19840,45541,921427780,00,0.00,N,5,-70,
|
|
20230424,19970,20600,20800,19310,192508,3830584260,00,0.00,N,5,-630,
|
|
20230417,20600,20600,21800,20200,283055,5975213400,00,0.00,N,5,-200,
|
|
20230410,20800,20150,21250,19950,163458,3375693040,00,0.00,N,2,450,
|
|
20230403,20350,20750,20950,20000,138733,2846775750,00,0.00,N,5,-250,
|
|
20230327,20600,19150,20950,18750,129147,2579259700,00,0.00,N,2,1440,
|
|
20230320,19160,19720,19940,19050,72564,1399199030,00,0.00,N,5,-480,
|
|
20230313,19640,19630,20150,19020,98911,1937568840,00,0.00,N,5,-270,
|
|
20230306,19910,21250,21600,19530,164298,3374646020,00,0.00,N,5,-1290,
|
|
20230227,21200,20650,21350,20150,64274,1343959300,00,0.00,N,2,300,
|
|
20230220,20900,21450,21850,20900,172305,3691827450,00,0.00,N,5,-600,
|
|
20230213,21500,20750,21600,20150,308672,6517735800,00,0.00,N,2,650,
|
|
20230206,20850,20200,20900,19530,212808,4305327690,00,0.00,N,2,600,
|
|
20230130,20250,19700,20350,19350,128932,2567233630,00,0.00,N,2,600,
|
|
20230125,19650,19890,19890,19340,76110,1492304110,00,0.00,N,2,150,
|
|
20230116,19500,19650,19700,18850,103450,1993556550,00,0.00,N,2,100,
|
|
20230109,19400,18550,19500,18500,144022,2715648200,00,0.00,N,2,900,
|
|
20230102,18500,18600,21200,17600,790063,15356964700,00,0.00,N,5,-50,
|
|
20221226,18550,18350,19000,18250,63499,1176203650,00,0.00,N,5,-150,
|
|
20221219,18700,18800,19150,18250,60747,1138789250,00,0.00,N,5,-100,
|
|
20221212,18800,18150,19200,17750,63264,1176737300,00,0.00,N,2,750,
|
|
20221205,18050,18650,18750,17550,58050,1046595800,00,0.00,N,5,-650,
|
|
20221128,18700,18500,19450,18100,154766,2932572550,00,0.00,N,2,350,
|
|
20221121,18350,17700,18350,17100,86377,1533372750,00,0.00,N,2,1050,
|
|
20221114,17300,17500,17800,17050,59834,1042901400,00,0.00,N,5,-350,
|
|
20221107,17650,16900,17900,16550,103198,1791712050,00,0.00,N,2,900,
|
|
20221031,16750,16250,16900,15800,63392,1034415400,00,0.00,N,2,700,
|
|
20221024,16050,16450,16850,15900,67935,1107397800,00,0.00,N,5,-200,
|
|
20221017,16250,16150,16800,15950,36463,596957350,00,0.00,N,3,0,
|
|
20221011,16250,17050,17050,15650,63772,1031737100,00,0.00,N,5,-1000,
|
|
20221004,17250,16700,17650,16700,36163,623442150,00,0.00,N,2,750,
|
|
20220926,16500,17750,17750,15800,114364,1899510400,00,0.00,N,5,-1250,
|
|
20220919,17750,18400,19150,17350,120629,2193728300,00,0.00,N,5,-650,
|
|
20220913,18400,20200,20300,18350,158917,3077994000,00,0.00,N,5,-1600,
|
|
20220905,20000,19500,20800,19200,265742,5359723150,00,0.00,N,2,550,
|
|
20220829,19450,19600,20950,19050,365021,7383086000,00,0.00,N,5,-500,
|
|
20220822,19950,18350,20800,18050,182553,3541153950,00,0.00,N,2,1200,
|
|
20220816,18750,19350,19700,18600,39934,759008750,00,0.00,N,5,-600,
|
|
20220808,19350,19600,19800,18800,79984,1534275150,00,0.00,N,5,-250,
|
|
20220801,19600,19600,20150,19250,107452,2121231550,00,0.00,N,5,-100,
|
|
20220725,19700,17750,19800,17400,187587,3565253350,00,0.00,N,2,2000,
|
|
20220718,17700,16100,17800,16100,76910,1317152200,00,0.00,N,2,1650,
|
|
20220711,16050,17050,17050,15700,64160,1042967600,00,0.00,N,5,-1000,
|
|
20220704,17050,17100,17150,16500,60958,1022731050,00,0.00,N,3,0,
|
|
20220627,17050,17300,17500,16600,41198,698239500,00,0.00,N,5,-50,
|
|
20220620,17100,17850,18200,16300,82386,1393826850,00,0.00,N,5,-700,
|
|
20220613,17800,19850,19850,17250,133779,2462699900,00,0.00,N,5,-2200,
|
|
20220607,20000,20000,20200,19650,60610,1207712700,00,0.00,N,2,100,
|
|
20220530,19900,20050,20150,19700,38826,773235000,00,0.00,N,5,-100,
|
|
20220523,20000,19750,20350,19650,77965,1562455400,00,0.00,N,2,400,
|
|
20220516,19600,20150,20150,19200,62288,1227116150,00,0.00,N,3,0,
|
|
20220509,19600,19800,20950,18650,357924,7209687150,00,0.00,N,5,-150,
|
|
20220502,19750,19700,20350,19500,90469,1798091250,00,0.00,N,5,-50,
|
|
20220425,19800,19800,20150,19500,62537,1236530850,00,0.00,N,5,-350,
|
|
20220418,20150,19800,20700,19800,89275,1804457700,00,0.00,N,2,150,
|
|
20220411,20000,20400,20500,19650,112238,2236598000,00,0.00,N,5,-400,
|
|
20220404,20400,20700,20800,20100,129364,2638915200,00,0.00,N,5,-500,
|
|
20220328,20900,21000,21600,20400,438309,9222449500,00,0.00,N,3,0,
|
|
20220321,20900,19650,21150,19500,260399,5257968200,00,0.00,N,2,1250,
|
|
20220314,19650,19800,20400,19150,168389,3313030050,00,0.00,N,2,50,
|
|
20220307,19600,19700,19800,18950,117238,2269085100,00,0.00,N,5,-100,
|
|
20220228,19700,19100,20200,18850,283643,5553269450,00,0.00,N,2,500,
|
|
20220221,19200,18100,19750,18000,279606,5341418150,00,0.00,N,2,850,
|
|
20220214,18350,18100,18650,17850,124411,2273677250,00,0.00,N,5,-300,
|
|
20220207,18650,18350,20500,18050,331750,6439158950,00,0.00,N,2,300,
|
|
20220203,18350,18100,18350,17950,46668,847923100,00,0.00,N,2,650,
|
|
20220124,17700,18900,18950,16750,206746,3675729000,00,0.00,N,5,-1350,
|
|
20220117,19050,20000,20350,19000,329611,6459633900,00,0.00,N,5,-800,
|
|
20220110,19850,18550,20550,18450,237609,4639299500,00,0.00,N,2,1100,
|
|
20220103,18750,19600,19600,18350,146037,2748780750,00,0.00,N,5,-700,
|
|
20211227,19450,19200,19750,18650,156459,2999518800,00,0.00,N,2,250,
|
|
20211220,19200,18750,19450,18400,170689,3230069600,00,0.00,N,2,250,
|
|
20211213,18950,17600,19250,17550,271348,5064866800,00,0.00,N,2,1300,
|
|
20211206,17650,17100,17950,16950,103548,1802821550,00,0.00,N,2,350,
|
|
20211129,17300,17000,17600,16400,89280,1513225850,00,0.00,N,5,-550,
|
|
20211122,17850,19850,19850,17300,147299,2716597450,00,0.00,N,5,-1450,
|
|
20211115,19300,17800,19550,17150,421192,7843385250,00,0.00,N,2,2200,
|
|
20211108,17100,16950,17100,16400,44775,747684600,00,0.00,N,2,150,
|
|
20211101,16950,17000,17300,16750,59965,1016172350,00,0.00,N,5,-100,
|
|
20211025,17050,17100,17250,16700,64120,1088791750,00,0.00,N,5,-50,
|
|
20211018,17100,17400,17450,16550,60705,1030696100,00,0.00,N,2,200,
|
|
20211012,16900,16600,16950,16050,41309,678061750,00,0.00,N,2,300,
|
|
20211005,16600,16650,16900,16200,98348,1617235950,00,0.00,N,5,-400,
|
|
20210927,17000,17500,17700,16650,60034,1028642250,00,0.00,N,5,-700,
|
|
20210923,17700,17400,18450,17350,24111,423573350,00,0.00,N,2,50,
|
|
20210913,17650,17750,18150,17400,64276,1132677550,00,0.00,N,5,-250,
|
|
20210906,17900,18200,18400,17550,52569,943629400,00,0.00,N,5,-350,
|
|
20210830,18250,17750,18300,17700,50609,907617800,00,0.00,N,2,450,
|
|
20210823,17800,16500,17900,16500,50198,872506450,00,0.00,N,2,1300,
|
|
20210817,16500,18550,18600,16500,161741,2838526350,00,0.00,N,5,-2150,
|
|
20210809,18650,19500,19500,18350,187162,3555202050,00,0.00,N,5,-800,
|
|
20210802,19450,19500,19750,19300,95068,1847568100,00,0.00,N,5,-50,
|
|
20210726,19500,19750,19850,19300,90703,1774150900,00,0.00,N,5,-150,
|
|
20210719,19650,19900,19950,19450,141717,2779190450,00,0.00,N,5,-250,
|
|
20210712,19900,20000,20050,19650,83585,1655001100,00,0.00,N,2,100,
|