192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,18730,18010,19390,18010,435975,8105539110,00,0.00,N,2,320,
|
|
20250217,18410,17390,20850,17300,1079235,20431446870,00,0.00,N,2,940,
|
|
20250210,17470,18500,18540,17340,258232,4580743510,00,0.00,N,5,-780,
|
|
20250203,18250,17720,18270,17610,197167,3540193420,00,0.00,N,2,310,
|
|
20250131,17940,17280,17970,17280,53407,948626240,00,0.00,N,2,660,
|
|
20250120,17280,19100,19100,16980,307226,5490121040,00,0.00,N,5,-1320,
|
|
20250113,18600,23550,23600,18350,611732,12435330200,00,0.00,N,5,-4050,
|
|
20250106,22650,22000,24450,20050,878402,19374143450,00,0.00,N,2,650,
|
|
20241230,22000,19410,22300,19410,149056,3182172000,00,0.00,N,2,2380,
|
|
20241223,19620,20300,21450,19280,93500,1905869000,00,0.00,N,5,-630,
|
|
20241216,20250,20550,21200,19940,131449,2706724950,00,0.00,N,5,-250,
|
|
20241209,20500,18000,20700,16930,195382,3667680720,00,0.00,N,2,2140,
|
|
20241202,18360,20150,20200,17800,151806,2868422560,00,0.00,N,5,-1630,
|
|
20241125,19990,18600,21300,18600,358075,7210053740,00,0.00,N,2,1440,
|
|
20241118,18550,17390,18900,17390,85363,1562813840,00,0.00,N,2,1160,
|
|
20241111,17390,18630,18770,16430,129382,2224964720,00,0.00,N,5,-1400,
|
|
20241104,18790,17500,19350,17430,114758,2138884330,00,0.00,N,2,1290,
|
|
20241028,17500,17280,18350,17040,82614,1462750820,00,0.00,N,2,20,
|
|
20241021,17480,17700,18130,17270,76699,1359210210,00,0.00,N,5,-210,
|
|
20241014,17690,18600,19600,17640,204163,3775585900,00,0.00,N,5,-1030,
|
|
20241007,18720,17680,20950,17560,238817,4573616080,00,0.00,N,2,1120,
|
|
20240930,17600,18320,18600,17540,45016,807558150,00,0.00,N,5,-920,
|
|
20240923,18520,17990,19240,17640,121537,2231972330,00,0.00,N,2,770,
|
|
20240919,17750,17530,18310,17410,37200,661860380,00,0.00,N,2,210,
|
|
20240909,17540,16500,17590,16010,116888,1990426240,00,0.00,N,2,790,
|
|
20240902,16750,18860,18940,16750,242712,4315276310,00,0.00,N,5,-2100,
|
|
20240826,18850,19210,19450,18610,148250,2819516870,00,0.00,N,5,-320,
|
|
20240819,19170,20750,20800,19170,246989,4911632500,00,0.00,N,5,-1430,
|
|
20240812,20600,22150,24050,20400,356158,7872746450,00,0.00,N,5,-1900,
|
|
20240805,22500,21950,23300,18250,524823,10904431830,00,0.00,N,5,-100,
|
|
20240729,22600,23250,24100,22550,174922,4066623900,00,0.00,N,5,-650,
|
|
20240722,23250,23000,25750,22400,425709,10186614350,00,0.00,N,5,-100,
|
|
20240715,23350,25400,25450,23200,171495,4159681950,00,0.00,N,5,-1650,
|
|
20240708,25000,23650,26000,23300,359329,9049633800,00,0.00,N,2,1000,
|
|
20240701,24000,24000,24800,21800,325616,7636897800,00,0.00,N,5,-500,
|
|
20240624,24500,23400,27100,23200,675027,17182669100,00,0.00,N,2,1100,
|
|
20240617,23400,24900,25250,23350,350077,8511053200,00,0.00,N,5,-1550,
|
|
20240610,24950,26050,26050,24600,425434,10664687750,00,0.00,N,5,-1100,
|
|
20240603,26050,30700,31450,25850,1119545,32422861250,00,0.00,N,5,-2850,
|
|
20240527,28900,27900,30500,27200,1150257,33275206500,00,0.00,N,2,1000,
|
|
20240520,27900,28650,29450,27000,806428,22858997100,00,0.00,N,5,-1100,
|
|
20240513,29000,33300,33600,28100,2537463,75686117000,00,0.00,N,5,-5250,
|
|
20240507,34250,25800,37250,25400,5873020,190843142150,00,0.00,N,2,8950,
|
|
20240429,25300,25250,26550,23950,334741,8393424600,00,0.00,N,2,100,
|
|
20240422,25200,24550,25600,24100,371878,9221322750,00,0.00,N,2,1000,
|
|
20240415,24200,22450,25650,21900,860349,20917150100,00,0.00,N,2,1300,
|
|
20240408,22900,24100,24400,21550,904063,20720230650,00,0.00,N,5,-1150,
|
|
20240401,24050,23600,27500,23300,1301975,32953324350,00,0.00,N,2,850,
|
|
20240325,23200,22700,24850,22700,375465,8956267450,00,0.00,N,2,500,
|
|
20240318,22700,23750,24700,22400,430506,9966970950,00,0.00,N,5,-1050,
|
|
20240311,23750,25100,26250,23200,393519,9736800000,00,0.00,N,5,-1350,
|
|
20240304,25100,27100,27950,24300,520448,13318922700,00,0.00,N,5,-2550,
|
|
20240226,27650,27450,28900,25700,557341,15221717650,00,0.00,N,5,-150,
|
|
20240219,27800,28450,31250,27650,828750,24499850350,00,0.00,N,5,-350,
|
|
20240213,28150,27200,29200,26350,518565,14493776400,00,0.00,N,2,650,
|
|
20240205,27500,26500,27700,24100,625114,16225458900,00,0.00,N,2,1550,
|
|
20240129,25950,31400,32750,25200,1055713,29793570900,00,0.00,N,5,-5050,
|
|
20240122,31000,34300,38600,28000,3768523,124639956650,00,0.00,N,5,-3800,
|
|
20240115,34800,33350,38450,30050,2287248,78425004700,00,0.00,N,2,900,
|
|
20240108,33900,25900,34350,25400,3929031,121540894000,00,0.00,N,2,9150,
|
|
20240102,24750,25100,26150,22950,364612,8977239150,00,0.00,N,5,-350,
|
|
20231226,25100,25800,26450,24600,160022,4060547250,00,0.00,N,5,-700,
|
|
20231218,25800,23000,26900,22850,610029,15179896200,00,0.00,N,2,3050,
|
|
20231211,22750,28750,28800,22250,1095359,27480872750,00,0.00,N,5,-5100,
|
|
20231204,27850,24400,28250,23500,860126,22458220000,00,0.00,N,2,3850,
|
|
20231127,24000,24200,24450,22650,358276,8418930500,00,0.00,N,5,-200,
|
|
20231120,24200,23000,24850,22700,363555,8710786100,00,0.00,N,2,1200,
|
|
20231113,23000,22300,24200,21150,525291,11810126750,00,0.00,N,2,500,
|
|
20231106,22500,19280,24350,19280,1360300,30790207650,00,0.00,N,2,3310,
|
|
20231030,19190,17460,19400,17460,122279,2269020180,00,0.00,N,2,1550,
|
|
20231023,17640,17760,18620,17500,130400,2331136050,00,0.00,N,5,-170,
|
|
20231016,17810,19550,19850,17440,238276,4469616750,00,0.00,N,5,-2040,
|
|
20231010,19850,19100,21700,18200,497025,10031289180,00,0.00,N,2,760,
|
|
20231004,19090,19190,19650,18200,113298,2145502560,00,0.00,N,5,-370,
|
|
20230925,19460,19410,19800,18870,91393,1765211420,00,0.00,N,5,-140,
|
|
20230918,19600,20500,20700,19010,242210,4803915160,00,0.00,N,5,-900,
|
|
20230911,20500,19590,21550,19220,498452,10207181620,00,0.00,N,2,1600,
|
|
20230904,18900,19150,19540,18530,248290,4716334660,00,0.00,N,2,220,
|
|
20230828,18680,17100,19190,16800,306046,5532603370,00,0.00,N,2,1580,
|
|
20230821,17100,17600,18000,17050,128085,2230985510,00,0.00,N,5,-520,
|
|
20230814,17620,18500,18990,17500,159297,2894715250,00,0.00,N,5,-960,
|
|
20230807,18580,18220,19090,18110,192729,3578291240,00,0.00,N,2,360,
|
|
20230731,18220,17310,18790,17130,162566,2944147230,00,0.00,N,2,910,
|
|
20230724,17310,18740,18990,16880,311726,5497816130,00,0.00,N,5,-1610,
|
|
20230717,18920,20650,21000,18910,293309,5811390350,00,0.00,N,5,-2130,
|
|
20230710,21050,17870,21550,17810,681806,13736703200,00,0.00,N,2,3130,
|
|
20230703,17920,17010,19500,17010,887555,16308511800,00,0.00,N,2,1570,
|
|
20230626,16350,17000,17490,16250,184634,3083273330,00,0.00,N,5,-650,
|
|
20230619,17000,17950,18390,16920,138265,2441579630,00,0.00,N,5,-700,
|
|
20230612,17700,18080,18700,17550,165166,2990310830,00,0.00,N,5,-360,
|
|
20230605,18060,17720,18500,17380,104772,1900553520,00,0.00,N,2,560,
|
|
20230530,17500,17340,18110,17010,75431,1333248100,00,0.00,N,2,340,
|
|
20230522,17160,18290,18290,16340,116443,2058131510,00,0.00,N,5,-750,
|
|
20230515,17910,17870,18120,16880,173606,3041597100,00,0.00,N,2,60,
|
|
20230508,17850,18750,19270,17300,273079,4925808330,00,0.00,N,5,-500,
|
|
20230502,18350,18800,19270,18260,99706,1860808590,00,0.00,N,5,-450,
|
|
20230424,18800,19010,19700,18530,218648,4158281610,00,0.00,N,5,-470,
|
|
20230417,19270,22500,22750,19270,1036649,21639696680,00,0.00,N,5,-2980,
|
|
20230410,22250,20000,25250,19800,1436783,33113602320,00,0.00,N,2,2100,
|
|
20230403,20150,20050,21350,20050,223574,4596295300,00,0.00,N,5,-100,
|
|
20230327,20250,21300,21650,20000,271613,5634756650,00,0.00,N,5,-1150,
|
|
20230320,21400,19450,22050,19450,442120,9289645060,00,0.00,N,2,1670,
|
|
20230313,19730,20900,21300,18430,293634,5707532330,00,0.00,N,5,-320,
|
|
20230306,20050,21250,21550,20050,219131,4539377050,00,0.00,N,5,-1050,
|
|
20230227,21100,20500,22000,20350,399397,8415545600,00,0.00,N,2,150,
|
|
20230220,20950,21650,23700,20600,398618,8638229700,00,0.00,N,5,-950,
|
|
20230213,21900,22700,23900,21400,545823,12333311350,00,0.00,N,5,-900,
|
|
20230206,22800,24200,24950,22300,628601,14962148750,00,0.00,N,5,-1500,
|
|
20230130,24300,23800,25750,22600,1335298,32530712600,00,0.00,N,2,750,
|
|
20230125,23550,26150,26150,23000,989913,23883955650,00,0.00,N,5,-2600,
|
|
20230116,26150,27050,28550,26100,1764873,48131971550,00,0.00,N,5,-550,
|
|
20230109,26700,24500,30200,23500,4221799,113569182750,00,0.00,N,2,2850,
|
|
20230102,23850,22900,27400,22850,3351100,86073374650,00,0.00,N,2,1250,
|
|
20221226,22600,22150,24250,21550,1153841,26561943650,00,0.00,N,2,500,
|
|
20221219,22100,24200,25400,22050,2603603,62109488450,00,0.00,N,5,-2650,
|
|
20221212,24750,18650,26200,17800,10477784,230852174900,00,0.00,N,2,6750,
|
|
20221205,18000,18350,18400,16250,916053,16009605300,00,0.00,N,5,-550,
|
|
20221128,18550,16500,19900,15800,2933162,51613244050,00,0.00,N,2,2700,
|
|
20221121,15850,14500,17700,13550,3922296,66426248950,00,0.00,N,2,1650,
|
|
20221114,14200,14250,15150,13950,154456,2218566100,00,0.00,N,2,250,
|
|
20221107,13950,12600,14800,12250,323791,4498002750,00,0.00,N,2,1450,
|
|
20221031,12500,12850,13200,12250,65800,834860100,00,0.00,N,2,100,
|
|
20221024,12400,12400,12850,12100,65553,814718750,00,0.00,N,2,200,
|
|
20221017,12200,12600,13750,11900,116093,1488340750,00,0.00,N,5,-400,
|
|
20221011,12600,13350,14150,11600,152679,1904065850,00,0.00,N,5,-1250,
|
|
20221004,13850,13800,14300,13350,67826,942764100,00,0.00,N,2,50,
|
|
20220926,13800,14250,14750,13100,229221,3179941300,00,0.00,N,5,-1200,
|
|
20220919,15000,16700,16900,14850,155913,2437479450,00,0.00,N,5,-1950,
|
|
20220913,16950,17600,18050,16700,70241,1216149100,00,0.00,N,5,-400,
|
|
20220905,17350,18300,19050,17100,117737,2106407550,00,0.00,N,5,-1050,
|
|
20220829,18400,19500,19500,18400,160943,3047415350,00,0.00,N,5,-1450,
|
|
20220822,19850,20900,21200,19850,91599,1852864350,00,0.00,N,5,-1400,
|
|
20220816,21250,21750,21900,20900,152933,3255164200,00,0.00,N,5,-1650,
|
|
20220808,22900,23750,24300,22600,89003,2047898800,00,0.00,N,5,-1100,
|
|
20220801,24000,22800,24950,22450,183102,4408649650,00,0.00,N,2,1250,
|
|
20220725,22750,23000,23400,21950,84033,1901304750,00,0.00,N,5,-500,
|
|
20220718,23250,23050,24450,22100,220721,5198701100,00,0.00,N,2,500,
|
|
20220711,22750,21700,24000,20500,410329,9238694700,00,0.00,N,2,1050,
|
|
20220704,21700,20050,22350,19800,222761,4743994150,00,0.00,N,2,2400,
|
|
20220627,19300,19900,21150,18850,106826,2135598700,00,0.00,N,5,-500,
|
|
20220620,19800,20700,25800,18700,526581,11365731750,00,0.00,N,5,-750,
|
|
20220613,20550,23150,23350,19500,298293,6213911450,00,0.00,N,5,-3000,
|
|
20220607,23550,25100,25500,23500,78584,1900929838,00,0.00,N,5,-1550,
|
|
20220530,25100,25200,25500,24700,67752,1696820850,00,0.00,N,2,400,
|
|
20220523,24700,24900,27100,23600,282637,7162495150,00,0.00,N,3,0,
|
|
20220516,24700,25500,26100,23950,177363,4395238600,00,0.00,N,5,-750,
|
|
20220509,25450,31450,31800,25100,303443,8492803000,00,0.00,N,5,-6450,
|
|
20220502,31900,31500,32900,31100,113384,3645208500,00,0.00,N,2,300,
|
|
20220425,31600,34750,34900,31000,458573,15092757500,00,0.00,N,5,-3800,
|
|
20220418,35400,33500,42600,32550,6050550,226345375950,00,0.00,N,2,1600,
|
|
20220411,33800,30500,38300,30500,2559024,89337232350,00,0.00,N,2,3300,
|
|
20220404,30500,30200,31350,29500,120539,3682416750,00,0.00,N,5,-50,
|
|
20220328,30550,32500,32600,30300,117310,3655221100,00,0.00,N,5,-1500,
|
|
20220321,32050,30400,32500,30150,122429,3838222550,00,0.00,N,2,1650,
|
|
20220314,30400,29550,30750,28300,135489,4006785500,00,0.00,N,2,900,
|
|
20220307,29500,29550,29800,28200,104525,3015169250,00,0.00,N,5,-350,
|
|
20220228,29850,29700,30750,29650,68213,2049496500,00,0.00,N,2,250,
|
|
20220221,29600,30800,31650,29300,91751,2763772100,00,0.00,N,5,-1200,
|
|
20220214,30800,30900,31350,29450,130932,3963801450,00,0.00,N,5,-600,
|
|
20220207,31400,33200,34350,31400,179490,5912165250,00,0.00,N,5,-1800,
|
|
20220203,33200,33950,34100,32700,48453,1615556100,00,0.00,N,2,400,
|
|
20220124,32800,34200,35350,29350,365263,11668578300,00,0.00,N,5,-1900,
|
|
20220117,34700,38000,38650,33700,285224,10163650900,00,0.00,N,5,-3300,
|
|
20220110,38000,40750,41200,37800,195289,7614810300,00,0.00,N,5,-2550,
|
|
20220103,40550,41050,42850,39950,191063,7896901150,00,0.00,N,5,-800,
|
|
20211227,41350,39600,41550,39550,96961,3931185900,00,0.00,N,2,1750,
|
|
20211220,39600,39200,40300,38500,104917,4155613100,00,0.00,N,2,700,
|
|
20211213,38900,40200,40200,38000,85456,3338364550,00,0.00,N,5,-800,
|
|
20211206,39700,39600,40850,38950,117149,4674134850,00,0.00,N,2,100,
|
|
20211129,39600,39050,40350,37850,123656,4839540000,00,0.00,N,5,-150,
|
|
20211122,39750,43400,43400,39200,255312,10289861900,00,0.00,N,5,-2250,
|
|
20211115,42000,39850,45400,37800,552765,23538492950,00,0.00,N,2,1950,
|
|
20211108,40050,39400,41000,37500,263670,10286792050,00,0.00,N,2,750,
|
|
20211101,39300,41750,42650,39000,188068,7668476950,00,0.00,N,5,-2700,
|
|
20211025,42000,47200,47600,41500,485038,21216428150,00,0.00,N,5,-4300,
|
|
20211018,46300,40400,48600,39800,1093629,50201798950,00,0.00,N,2,6700,
|
|
20211012,39600,37400,40150,36050,102355,3998365200,00,0.00,N,2,1650,
|
|
20211005,37950,40000,40000,36550,177810,6779591150,00,0.00,N,5,-2650,
|
|
20210927,40600,41950,43100,40150,275380,11566229000,00,0.00,N,5,-350,
|
|
20210923,40950,39950,41750,38700,146466,5929496700,00,0.00,N,2,1000,
|
|
20210913,39950,40600,41450,39950,101906,4133444150,00,0.00,N,5,-800,
|
|
20210906,40750,42000,44350,40400,177775,7435288400,00,0.00,N,5,-1200,
|
|
20210830,41950,41350,43450,41350,215068,9128203950,00,0.00,N,2,750,
|
|
20210823,41200,40050,42100,39950,195292,8022291600,00,0.00,N,2,1150,
|
|
20210817,40050,43600,44200,40050,333046,14081793200,00,0.00,N,5,-4250,
|
|
20210809,44300,45750,46700,43950,285893,13024087350,00,0.00,N,5,-1050,
|
|
20210802,45350,46550,48450,45100,449111,20844483000,00,0.00,N,5,-1300,
|
|
20210726,46650,49250,49300,46150,494739,23477464400,00,0.00,N,5,-2350,
|
|
20210719,49000,47700,49000,46200,722677,34553043900,00,0.00,N,2,1450,
|
|
20210712,47550,46200,48800,46150,881938,42129289200,00,0.00,N,2,1550,
|