192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,12230,12000,12380,11750,26767,325634850,00,0.00,N,2,170,
|
|
20250217,12060,12000,12180,11160,42107,491302890,00,0.00,N,2,70,
|
|
20250210,11990,12320,12320,11450,46653,546304630,00,0.00,N,5,-160,
|
|
20250203,12150,12400,12430,11710,30925,370241610,00,0.00,N,5,-120,
|
|
20250131,12270,12400,12500,11550,4950,59418740,00,0.00,N,5,-230,
|
|
20250120,12500,12110,12670,11700,25560,308949490,00,0.00,N,2,400,
|
|
20250113,12100,12570,12840,11900,26947,326840560,00,0.00,N,5,-470,
|
|
20250106,12570,12650,13010,12130,43751,546168120,00,0.00,N,5,-80,
|
|
20241230,12650,13500,13510,12400,16484,208724420,00,0.00,N,5,-650,
|
|
20241223,13300,13800,13970,13100,14320,191915110,00,0.00,N,5,-540,
|
|
20241216,13840,16080,16080,13280,14819,217422460,00,0.00,N,5,-2090,
|
|
20241209,15930,12930,16260,11600,44152,603750790,00,0.00,N,2,3000,
|
|
20241202,12930,15900,16000,12500,51393,723085230,00,0.00,N,5,-3020,
|
|
20241125,15950,16400,16680,15610,19648,318252040,00,0.00,N,5,-260,
|
|
20241118,16210,17000,17100,15300,25456,411798160,00,0.00,N,5,-650,
|
|
20241111,16860,19670,19720,16140,42216,739658150,00,0.00,N,5,-2810,
|
|
20241104,19670,20500,20500,19360,15435,306790480,00,0.00,N,5,-580,
|
|
20241028,20250,20600,20850,19520,13319,269295660,00,0.00,N,5,-350,
|
|
20241021,20600,21000,21300,20400,16034,333713400,00,0.00,N,5,-400,
|
|
20241014,21000,21700,21700,20600,16813,352672200,00,0.00,N,5,-200,
|
|
20241007,21200,21750,21900,21050,8202,175790850,00,0.00,N,5,-550,
|
|
20240930,21750,22500,22500,20900,10459,225199300,00,0.00,N,5,-550,
|
|
20240923,22300,21850,22700,21300,10080,221401900,00,0.00,N,2,650,
|
|
20240919,21650,20900,21650,20500,5060,105855400,00,0.00,N,2,650,
|
|
20240909,21000,21500,21500,20300,13802,287960750,00,0.00,N,5,-350,
|
|
20240902,21350,22050,22650,20400,18505,397623600,00,0.00,N,5,-900,
|
|
20240826,22250,23000,23300,22200,10892,245656350,00,0.00,N,5,-850,
|
|
20240819,23100,24400,24500,22100,17570,404731550,00,0.00,N,5,-1050,
|
|
20240812,24150,23100,24400,22700,13585,321646450,00,0.00,N,2,1250,
|
|
20240805,22900,22500,23450,20600,36406,811904500,00,0.00,N,5,-450,
|
|
20240729,23350,23200,24500,22800,22152,518912950,00,0.00,N,2,550,
|
|
20240722,22800,23200,23850,21150,24854,563294200,00,0.00,N,5,-1000,
|
|
20240715,23800,24200,24600,23700,24514,589843000,00,0.00,N,5,-500,
|
|
20240708,24300,25150,25150,24000,35542,873438150,00,0.00,N,5,-600,
|
|
20240701,24900,27450,27900,22900,89275,2199223950,00,0.00,N,5,-3050,
|
|
20240624,27950,28000,28650,27500,16692,467760700,00,0.00,N,5,-500,
|
|
20240617,28450,30150,30900,27450,42149,1212687900,00,0.00,N,5,-1800,
|
|
20240610,30250,30500,30750,29550,51134,1551839000,00,0.00,N,2,50,
|
|
20240603,30200,28900,30700,26650,52617,1484405700,00,0.00,N,2,1500,
|
|
20240527,28700,30050,30750,27000,88947,2642212650,00,0.00,N,5,-1000,
|
|
20240520,29700,25350,29800,25350,147882,4123142500,00,0.00,N,2,4600,
|
|
20240513,25100,21300,25650,21000,48971,1167783500,00,0.00,N,2,3800,
|
|
20240507,21300,22050,22050,21000,11374,243674050,00,0.00,N,5,-750,
|
|
20240429,22050,20700,22250,20400,15644,334916100,00,0.00,N,2,1350,
|
|
20240422,20700,18960,20700,18400,20384,400223100,00,0.00,N,2,1740,
|
|
20240415,18960,20000,20000,18400,42593,811661830,00,0.00,N,5,-1140,
|
|
20240408,20100,22000,22000,19800,47413,969778420,00,0.00,N,5,-1800,
|
|
20240401,21900,22600,22950,21600,40004,890254650,00,0.00,N,5,-550,
|
|
20240325,22450,23300,23300,22050,39323,883230400,00,0.00,N,5,-500,
|
|
20240318,22950,23750,23950,22700,30727,712084650,00,0.00,N,5,-750,
|
|
20240311,23700,23100,25750,23100,60210,1481892800,00,0.00,N,2,150,
|
|
20240304,23550,22400,23850,21550,64186,1459745300,00,0.00,N,2,1150,
|
|
20240226,22400,23450,24200,22300,63124,1450641150,00,0.00,N,5,-1450,
|
|
20240219,23850,25600,25800,23650,77068,1874898300,00,0.00,N,5,-1700,
|
|
20240213,25550,26500,26900,24800,70234,1797165400,00,0.00,N,5,-950,
|
|
20240205,26500,26800,27150,26250,28268,750951250,00,0.00,N,5,-400,
|
|
20240129,26900,27000,27400,26250,15106,402754400,00,0.00,N,5,-100,
|
|
20240122,27000,27400,27700,24100,36361,969065900,00,0.00,N,5,-400,
|
|
20240115,27400,28450,29050,26500,35604,979043200,00,0.00,N,5,-1050,
|
|
20240108,28450,31300,31300,27850,44647,1297983050,00,0.00,N,5,-2250,
|
|
20240102,30700,24800,31950,23650,106243,3057946650,00,0.00,N,2,5950,
|
|
20231226,24750,23500,24800,23100,24877,601382750,00,0.00,N,2,1100,
|
|
20231218,23650,24500,24950,23000,62313,1486177550,00,0.00,N,5,-850,
|
|
20231211,24500,24700,25300,24100,29213,717959100,00,0.00,N,5,-200,
|
|
20231204,24700,26750,26750,23900,43151,1084106300,00,0.00,N,5,-2050,
|
|
20231127,26750,29550,29700,23300,120231,3182521600,00,0.00,N,5,-3050,
|
|
20231120,29800,29800,30100,29300,34892,1039822850,00,0.00,N,3,0,
|
|
20231113,29800,31800,31800,29350,54560,1635268300,00,0.00,N,5,-1650,
|
|
20231106,31450,34150,34150,30950,34701,1121738300,00,0.00,N,5,-700,
|
|
20231030,32150,32400,32500,30500,36356,1141374600,00,0.00,N,5,-650,
|
|
20231023,32800,33700,36150,31750,44007,1470786900,00,0.00,N,5,-1950,
|
|
20231016,34750,37100,37150,34150,37279,1333954700,00,0.00,N,5,-2350,
|
|
20231010,37100,37950,38700,36600,36659,1355592400,00,0.00,N,5,-850,
|
|
20231004,37950,39250,39250,37650,18407,701869500,00,0.00,N,5,-1100,
|
|
20230925,39050,40200,40850,38300,24030,943637250,00,0.00,N,5,-1750,
|
|
20230918,40800,38900,42550,38900,36066,1487446550,00,0.00,N,2,1900,
|
|
20230911,38900,40200,40200,37300,60047,2314956950,00,0.00,N,5,-1100,
|
|
20230904,40000,42700,42700,38900,60943,2472825700,00,0.00,N,5,-2700,
|
|
20230828,42700,43250,43550,40500,40648,1724828100,00,0.00,N,5,-500,
|
|
20230821,43200,44000,44800,42950,42015,1831432100,00,0.00,N,5,-1600,
|
|
20230814,44800,46200,46350,43000,53531,2382318050,00,0.00,N,5,-1350,
|
|
20230807,46150,48600,48700,45550,62730,2929640100,00,0.00,N,5,-2450,
|
|
20230731,48600,48500,51900,48000,85647,4259093350,00,0.00,N,2,100,
|
|
20230724,48500,50300,50300,44600,184521,8645206100,00,0.00,N,5,-1800,
|
|
20230717,50300,50600,52200,45000,102867,5172862750,00,0.00,N,5,-200,
|
|
20230710,50500,52600,53200,49900,88995,4542426900,00,0.00,N,5,-2100,
|
|
20230703,52600,54200,55500,52100,81774,4398792000,00,0.00,N,5,-1600,
|
|
20230626,54200,55400,56100,53600,76331,4196884700,00,0.00,N,5,-1000,
|
|
20230619,55200,55500,56500,51400,88802,4854209000,00,0.00,N,2,200,
|
|
20230612,55000,58000,58000,52500,248264,13557653400,00,0.00,N,5,-3500,
|
|
20230605,58500,53700,60000,53000,178707,10429286000,00,0.00,N,2,4800,
|
|
20230530,53700,54500,55100,53200,38056,2055815300,00,0.00,N,5,-800,
|
|
20230522,54500,52000,55200,51500,47311,2535438600,00,0.00,N,2,2800,
|
|
20230515,51700,54600,54600,51300,53405,2799829800,00,0.00,N,5,-3000,
|
|
20230508,54700,52700,55400,49500,95922,4974264600,00,0.00,N,2,2500,
|
|
20230502,52200,51500,52500,50900,41360,2129359000,00,0.00,N,2,800,
|
|
20230424,51400,56900,57700,50300,156667,8373940600,00,0.00,N,5,-6700,
|
|
20230417,58100,58000,62400,56000,268089,15815379500,00,0.00,N,2,1900,
|
|
20230410,56200,51400,63100,50200,344150,20038773700,00,0.00,N,2,5300,
|
|
20230403,50900,43250,52000,43050,153928,7485911400,00,0.00,N,2,7900,
|
|
20230327,43000,40300,45100,39900,82680,3505113600,00,0.00,N,2,2700,
|
|
20230320,40300,40000,40400,39500,56516,2260178650,00,0.00,N,2,400,
|
|
20230313,39900,39500,40500,38850,61012,2432570300,00,0.00,N,2,350,
|
|
20230306,39550,39600,40150,39250,47981,1906333400,00,0.00,N,5,-250,
|
|
20230227,39800,39950,40550,39250,34392,1369754250,00,0.00,N,5,-150,
|
|
20230220,39950,39450,42250,39300,51640,2084653650,00,0.00,N,2,600,
|
|
20230213,39350,40000,40550,33350,40944,1606560550,00,0.00,N,5,-550,
|
|
20230206,39900,40500,40500,39350,29139,1158909700,00,0.00,N,5,-100,
|
|
20230130,40000,40800,41250,39750,38737,1555476300,00,0.00,N,5,-700,
|
|
20230125,40700,41200,41800,40300,22714,927373850,00,0.00,N,5,-500,
|
|
20230116,41200,42000,42000,40700,13006,539654450,00,0.00,N,5,-800,
|
|
20230109,42000,40150,43200,40150,42380,1774916450,00,0.00,N,2,2050,
|
|
20230102,39950,40200,40800,39000,19647,783077450,00,0.00,N,5,-50,
|
|
20221226,40000,41050,41600,39600,18387,748187450,00,0.00,N,5,-1200,
|
|
20221219,41200,43200,43200,40700,21660,908834950,00,0.00,N,5,-1900,
|
|
20221212,43100,43800,44450,42100,21127,914410200,00,0.00,N,5,-650,
|
|
20221205,43750,43700,44850,43350,15067,664885650,00,0.00,N,2,50,
|
|
20221128,43700,44800,44850,43000,13586,597830500,00,0.00,N,5,-1200,
|
|
20221121,44900,46200,46200,43200,16976,756719150,00,0.00,N,5,-1200,
|
|
20221114,46100,40100,47700,39450,45798,2026159950,00,0.00,N,2,6100,
|
|
20221107,40000,40000,40100,39300,27179,1079552450,00,0.00,N,2,350,
|
|
20221031,39650,39850,40000,39150,17173,678792350,00,0.00,N,2,200,
|
|
20221024,39450,40000,40200,39050,18553,734103450,00,0.00,N,5,-300,
|
|
20221017,39750,40300,40500,39700,11707,467804900,00,0.00,N,5,-600,
|
|
20221011,40350,40200,41000,38500,15232,603798650,00,0.00,N,5,-50,
|
|
20221004,40400,40200,41700,39800,21181,854509600,00,0.00,N,2,450,
|
|
20220926,39950,43000,43000,39000,55509,2235329750,00,0.00,N,5,-3600,
|
|
20220919,43550,46750,47750,43300,41788,1897367150,00,0.00,N,5,-4100,
|
|
20220913,47650,48050,48700,47000,27164,1304475400,00,0.00,N,5,-150,
|
|
20220905,47800,48450,48900,47450,18580,890713150,00,0.00,N,5,-650,
|
|
20220829,48450,48400,49900,48150,25165,1227271100,00,0.00,N,5,-1450,
|
|
20220822,49900,51300,51400,49350,25212,1260703450,00,0.00,N,5,-1400,
|
|
20220816,51300,51600,52100,50300,25173,1284687100,00,0.00,N,5,-200,
|
|
20220808,51500,52600,52800,50600,32205,1657654600,00,0.00,N,5,-1300,
|
|
20220801,52800,53700,53700,51200,26975,1411021200,00,0.00,N,5,-900,
|
|
20220725,53700,51300,56000,51000,45733,2440515600,00,0.00,N,2,2400,
|
|
20220718,51300,50100,52800,49900,36851,1906893800,00,0.00,N,2,1350,
|
|
20220711,49950,48500,50100,47000,24311,1174332800,00,0.00,N,2,1600,
|
|
20220704,48350,48000,48600,40150,24680,1166553350,00,0.00,N,2,400,
|
|
20220627,47950,48600,48900,46950,22643,1083957600,00,0.00,N,2,350,
|
|
20220620,47600,49800,50700,46350,36059,1725326950,00,0.00,N,5,-1600,
|
|
20220613,49200,52900,52900,47300,71508,3560966150,00,0.00,N,5,-3900,
|
|
20220607,53100,54500,55000,52300,26823,1430114600,00,0.00,N,5,-1400,
|
|
20220530,54500,54500,57000,53900,27448,1508582300,00,0.00,N,2,300,
|
|
20220523,54200,54500,54600,53000,40652,2188161300,00,0.00,N,3,0,
|
|
20220516,54200,55900,57600,52800,57866,3128955700,00,0.00,N,5,-700,
|
|
20220509,54900,59000,59000,53900,82994,4630862800,00,0.00,N,5,-4400,
|
|
20220502,59300,59000,61300,58500,65963,3929146100,00,0.00,N,5,-500,
|
|
20220425,59800,58000,62200,57300,161855,9710017900,00,0.00,N,2,1800,
|
|
20220418,58000,55800,59800,53900,130533,7489333300,00,0.00,N,2,3000,
|
|
20220411,55000,55100,55400,53100,48905,2674145900,00,0.00,N,2,100,
|
|
20220404,54900,55500,55500,53500,49605,2701223800,00,0.00,N,2,500,
|
|
20220328,54400,50900,56500,49050,77824,4073927300,00,0.00,N,2,4400,
|
|
20220321,50000,49500,51700,49000,33196,1650944850,00,0.00,N,2,700,
|
|
20220314,49300,49650,49650,48500,33816,1652616600,00,0.00,N,2,200,
|
|
20220307,49100,48700,49850,48650,23836,1167032600,00,0.00,N,5,-700,
|
|
20220228,49800,48300,49800,47500,19194,933119150,00,0.00,N,2,2200,
|
|
20220221,47600,49000,49000,47050,32723,1573340400,00,0.00,N,5,-1500,
|
|
20220214,49100,49950,49950,48500,27202,1336676600,00,0.00,N,5,-1400,
|
|
20220207,50500,50900,50900,49700,30372,1522151750,00,0.00,N,2,550,
|
|
20220203,49950,50000,50300,48900,14155,702103850,00,0.00,N,2,600,
|
|
20220124,49350,51700,51700,47250,65056,3200681450,00,0.00,N,5,-2450,
|
|
20220117,51800,52700,53300,50000,35543,1810047600,00,0.00,N,5,-700,
|
|
20220110,52500,55600,56400,51800,65719,3521919300,00,0.00,N,5,-2700,
|
|
20220103,55200,50800,57000,50800,97932,5295807000,00,0.00,N,2,4400,
|
|
20211227,50800,49750,51400,48100,67660,3339468550,00,0.00,N,2,1100,
|
|
20211220,49700,51000,51300,49000,62307,3113877500,00,0.00,N,5,-1300,
|
|
20211213,51000,50000,51800,50000,56068,2855440000,00,0.00,N,2,1000,
|
|
20211206,50000,50400,51400,49150,58210,2909047050,00,0.00,N,5,-300,
|
|
20211129,50300,50700,53200,49400,88503,4481610100,00,0.00,N,5,-1800,
|
|
20211122,52100,52600,55500,51800,78520,4188211200,00,0.00,N,5,-2500,
|
|
20211115,54600,52500,57000,51000,88966,4708436400,00,0.00,N,2,1200,
|
|
20211108,53400,51000,56400,50000,84039,4406678800,00,0.00,N,2,2600,
|
|
20211101,50800,52100,53500,50500,72860,3763656400,00,0.00,N,5,-2100,
|
|
20211025,52900,57400,57400,52300,75145,4091744700,00,0.00,N,5,-4400,
|
|
20211018,57300,59000,59000,56800,72302,4172096200,00,0.00,N,5,-600,
|
|
20211012,57900,54000,58300,53500,42744,2381635100,00,0.00,N,2,4100,
|
|
20211005,53800,57600,58000,48800,119256,6254553950,00,0.00,N,5,-3800,
|
|
20210927,57600,60500,61200,56200,100022,5883655800,00,0.00,N,5,-3500,
|
|
20210923,61100,60200,61600,60100,32762,1987867400,00,0.00,N,5,-100,
|
|
20210913,61200,62300,62300,59600,85622,5212026900,00,0.00,N,5,-800,
|
|
20210906,62000,63700,65100,61000,105194,6589402800,00,0.00,N,5,-600,
|
|
20210830,62600,62300,66300,60700,121482,7671485600,00,0.00,N,2,1200,
|
|
20210823,61400,63700,63700,60700,73846,4554567500,00,0.00,N,2,500,
|
|
20210817,60900,66700,67000,56700,98201,6131360400,00,0.00,N,5,-5800,
|
|
20210809,66700,68000,70700,62000,142361,9770086700,00,0.00,N,2,500,
|
|
20210802,66200,60600,67900,60000,108062,6838909800,00,0.00,N,2,5300,
|
|
20210726,60900,63500,64500,60300,87550,5411237500,00,0.00,N,5,-2800,
|
|
20210719,63700,64100,65000,61000,77781,4940207700,00,0.00,N,5,-900,
|
|
20210712,64600,61500,67300,61500,79326,5145450000,00,0.00,N,2,2100,
|