192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,16890,18280,18360,16830,172199,3002810950,00,0.00,N,5,-1510,
|
|
20250217,18400,19490,19700,18120,272476,5161276510,00,0.00,N,5,-1060,
|
|
20250210,19460,19810,20350,18750,276598,5480522750,00,0.00,N,5,-520,
|
|
20250203,19980,19610,20450,18990,391178,7732533500,00,0.00,N,2,680,
|
|
20250131,19300,19080,19300,18500,40580,772385380,00,0.00,N,5,-90,
|
|
20250120,19390,17490,19490,17010,369939,6816544680,00,0.00,N,2,1890,
|
|
20250113,17500,18000,18190,16800,299319,5248696420,00,0.00,N,5,-470,
|
|
20250106,17970,15150,18070,14800,319359,5347430770,00,0.00,N,2,2970,
|
|
20241230,15000,14680,15150,14210,96267,1417312430,00,0.00,N,2,160,
|
|
20241223,14840,15750,15870,14410,163100,2486345670,00,0.00,N,5,-1050,
|
|
20241216,15890,15210,15920,14730,296122,4561375750,00,0.00,N,2,890,
|
|
20241209,15000,11700,15110,10660,844888,11848487380,00,0.00,N,2,3270,
|
|
20241202,11730,13320,13560,11250,309219,3905111850,00,0.00,N,5,-1670,
|
|
20241125,13400,11600,13900,11440,365147,4783191590,00,0.00,N,2,1770,
|
|
20241118,11630,11200,12040,10840,152035,1751343990,00,0.00,N,2,230,
|
|
20241111,11400,11730,12490,10160,485300,5511878660,00,0.00,N,5,-590,
|
|
20241104,11990,11800,12380,11760,42907,517677880,00,0.00,N,2,200,
|
|
20241028,11790,11460,12030,11460,33576,396644120,00,0.00,N,2,260,
|
|
20241021,11530,11910,12110,11510,36590,428305840,00,0.00,N,5,-490,
|
|
20241014,12020,12850,12860,11940,41853,516185310,00,0.00,N,5,-830,
|
|
20241007,12850,12760,13110,12600,38111,491047180,00,0.00,N,2,100,
|
|
20240930,12750,12950,13000,11940,25117,318623010,00,0.00,N,5,-200,
|
|
20240923,12950,12320,13110,12320,55741,713638490,00,0.00,N,2,630,
|
|
20240919,12320,12250,12840,12180,16482,204281800,00,0.00,N,2,140,
|
|
20240909,12180,11360,12500,11190,75995,885210610,00,0.00,N,2,420,
|
|
20240902,11760,12660,13120,11730,92829,1144193620,00,0.00,N,5,-1020,
|
|
20240826,12780,13190,13190,12350,62979,794841460,00,0.00,N,5,-220,
|
|
20240819,13000,13760,13970,12730,71051,946163180,00,0.00,N,5,-760,
|
|
20240812,13760,13240,14010,13200,77246,1052320000,00,0.00,N,2,550,
|
|
20240805,13210,13960,14000,11600,202690,2590811470,00,0.00,N,5,-950,
|
|
20240729,14160,15310,15590,14100,161404,2398896090,00,0.00,N,5,-1150,
|
|
20240722,15310,16700,16920,15100,168645,2647319960,00,0.00,N,5,-1390,
|
|
20240715,16700,17800,17990,16300,137192,2361574400,00,0.00,N,5,-1030,
|
|
20240708,17730,17700,18000,17590,45727,814075560,00,0.00,N,2,40,
|
|
20240701,17690,18010,18130,17600,45023,802471800,00,0.00,N,5,-320,
|
|
20240624,18010,18830,19180,18010,53749,987198470,00,0.00,N,5,-820,
|
|
20240617,18830,18670,19300,18300,80997,1515496850,00,0.00,N,2,220,
|
|
20240610,18610,18610,19300,18500,77828,1469739690,00,0.00,N,5,-180,
|
|
20240603,18790,19140,19490,18610,77052,1456802660,00,0.00,N,5,-350,
|
|
20240527,19140,20150,20450,19000,69232,1358987360,00,0.00,N,5,-960,
|
|
20240520,20100,20900,21800,20100,248435,5193762800,00,0.00,N,5,-800,
|
|
20240513,20900,20900,21600,20500,136716,2878304750,00,0.00,N,2,50,
|
|
20240507,20850,21200,21400,20550,99385,2081770650,00,0.00,N,5,-400,
|
|
20240429,21250,20150,21400,20100,142595,2964915900,00,0.00,N,2,1100,
|
|
20240422,20150,18910,20400,18910,166815,3254193190,00,0.00,N,2,1220,
|
|
20240415,18930,18210,19320,17540,233711,4315815510,00,0.00,N,2,380,
|
|
20240408,18550,18990,19000,18340,81636,1521848050,00,0.00,N,5,-390,
|
|
20240401,18940,20000,21000,18750,214319,4210956530,00,0.00,N,5,-1060,
|
|
20240325,20000,20550,20750,19950,151704,3084125660,00,0.00,N,5,-600,
|
|
20240318,20600,20500,20950,20350,107768,2225300400,00,0.00,N,2,100,
|
|
20240311,20500,20550,21050,20150,135698,2794482200,00,0.00,N,5,-50,
|
|
20240304,20550,20850,21300,19970,249294,5091718880,00,0.00,N,5,-300,
|
|
20240226,20850,23000,23000,20500,195568,4206805150,00,0.00,N,5,-1900,
|
|
20240219,22750,22550,22950,22000,144734,3258616050,00,0.00,N,2,50,
|
|
20240213,22700,22250,23250,22050,149133,3387142750,00,0.00,N,2,650,
|
|
20240205,22050,22350,22500,21700,84513,1857594700,00,0.00,N,5,-200,
|
|
20240129,22250,23850,23850,21600,160382,3622315800,00,0.00,N,5,-1550,
|
|
20240122,23800,24200,25200,23150,228808,5539631650,00,0.00,N,5,-200,
|
|
20240115,24000,24300,24900,23250,190667,4579384850,00,0.00,N,5,-250,
|
|
20240108,24250,24700,25250,24000,179711,4421655200,00,0.00,N,5,-150,
|
|
20240102,24400,24050,25600,24050,270606,6665443700,00,0.00,N,2,450,
|
|
20231226,23950,24100,24100,23150,151171,3553452900,00,0.00,N,5,-50,
|
|
20231218,24000,24100,25400,23500,449970,10993589100,00,0.00,N,3,0,
|
|
20231211,24000,23150,24950,23100,259099,6184127450,00,0.00,N,2,850,
|
|
20231204,23150,23650,24300,22750,214140,5010619600,00,0.00,N,5,-350,
|
|
20231127,23500,24600,27500,23350,699869,17682550900,00,0.00,N,5,-1150,
|
|
20231120,24650,24450,25400,24250,154208,3839157350,00,0.00,N,2,150,
|
|
20231113,24500,23850,25700,23100,230456,5652427800,00,0.00,N,2,700,
|
|
20231106,23800,24550,26300,23000,310323,7699970950,00,0.00,N,5,-350,
|
|
20231030,24150,23650,24400,22250,229904,5345238350,00,0.00,N,5,-150,
|
|
20231023,24300,23550,28500,23100,620861,15562219800,00,0.00,N,2,250,
|
|
20231016,24050,25750,28300,23050,340408,8760545300,00,0.00,N,5,-2150,
|
|
20231010,26200,25950,26650,25200,91642,2394620350,00,0.00,N,2,450,
|
|
20231004,25750,26100,26200,24200,146938,3727826900,00,0.00,N,5,-600,
|
|
20230925,26350,26800,27150,25800,100095,2639507700,00,0.00,N,5,-650,
|
|
20230918,27000,28500,29800,26700,251725,7055854000,00,0.00,N,5,-1750,
|
|
20230911,28750,30300,30400,27800,242437,7034142300,00,0.00,N,5,-1050,
|
|
20230904,29800,31000,31000,28600,314677,9315005150,00,0.00,N,5,-950,
|
|
20230828,30750,31950,32250,30250,493108,15240663750,00,0.00,N,5,-750,
|
|
20230821,31500,29900,33350,29900,655438,20629590700,00,0.00,N,2,1300,
|
|
20230814,30200,32200,32950,29500,477822,14813283200,00,0.00,N,5,-2000,
|
|
20230807,32200,32000,33850,30550,440729,14126135600,00,0.00,N,5,-200,
|
|
20230731,32400,33500,38550,31500,1694019,59148238250,00,0.00,N,5,-950,
|
|
20230724,33350,35500,35500,31550,430808,14400458650,00,0.00,N,5,-1900,
|
|
20230717,35250,34000,37650,33200,535417,18995401000,00,0.00,N,2,1650,
|
|
20230710,33600,35900,36450,33400,577500,20050007600,00,0.00,N,5,-1900,
|
|
20230703,35500,38750,39850,35100,933648,35454721650,00,0.00,N,5,-2300,
|
|
20230626,37800,36450,39950,35050,1392780,52895881900,00,0.00,N,2,1800,
|
|
20230619,36000,34200,38400,33350,1179980,42048823100,00,0.00,N,2,1700,
|
|
20230612,34300,33800,37600,33200,1511604,53180671850,00,0.00,N,2,550,
|
|
20230605,33750,30950,33900,30350,922189,29742498750,00,0.00,N,2,2800,
|
|
20230530,30950,29050,31800,28300,728467,22087464850,00,0.00,N,2,2400,
|
|
20230522,28550,30000,30900,28350,326926,9678574650,00,0.00,N,5,-1350,
|
|
20230515,29900,28150,30250,26900,486241,13882664850,00,0.00,N,2,1300,
|
|
20230508,28600,30350,30950,27800,717921,21172076800,00,0.00,N,5,-1750,
|
|
20230502,30350,29800,35900,29400,4190869,139521087700,00,0.00,N,2,500,
|
|
20230424,29850,30200,36600,28600,5959852,194060062850,00,0.00,N,2,300,
|
|
20230417,29550,32150,36350,29550,3480874,116840507600,00,0.00,N,5,-2350,
|
|
20230410,31900,28400,38300,27550,8736741,292792151000,00,0.00,N,2,5150,
|
|
20230403,26750,24750,30500,23450,2008932,55578978250,00,0.00,N,2,2000,
|
|
20230327,24750,24400,25600,23850,162856,4010476650,00,0.00,N,2,250,
|
|
20230320,24500,23800,24750,22550,259592,6135784200,00,0.00,N,2,700,
|
|
20230313,23800,24150,24700,22400,193403,4555654350,00,0.00,N,5,-400,
|
|
20230306,24200,25700,26800,23950,157412,4001280200,00,0.00,N,5,-1650,
|
|
20230227,25850,26100,27350,25500,124502,3258833550,00,0.00,N,5,-750,
|
|
20230220,26600,27400,28550,25800,344153,9331231400,00,0.00,N,5,-950,
|
|
20230213,27550,26350,31400,25450,946143,27162481650,00,0.00,N,2,1200,
|
|
20230206,26350,24550,28300,24350,1054343,27901922800,00,0.00,N,2,2050,
|
|
20230130,24300,23000,24800,22500,240982,5776644700,00,0.00,N,2,1200,
|
|
20230125,23100,22200,23400,22200,67214,1535462800,00,0.00,N,2,950,
|
|
20230116,22150,22750,23000,21800,99516,2221066800,00,0.00,N,5,-550,
|
|
20230109,22700,22250,23950,21700,194294,4455715300,00,0.00,N,2,750,
|
|
20230102,21950,20500,22150,19550,207790,4352290200,00,0.00,N,2,1450,
|
|
20221226,20500,21000,22250,20500,209108,4460771600,00,0.00,N,5,-700,
|
|
20221219,21200,23250,24450,21050,246842,5624994950,00,0.00,N,5,-2050,
|
|
20221212,23250,23400,23450,21900,171723,3887734550,00,0.00,N,2,50,
|
|
20221205,23200,22050,24700,21250,343447,7977993400,00,0.00,N,2,1200,
|
|
20221128,22000,21600,22750,20500,225176,4901248650,00,0.00,N,2,500,
|
|
20221121,21500,20750,21800,20100,151272,3157239900,00,0.00,N,2,800,
|
|
20221114,20700,20900,24200,20650,583230,13055035300,00,0.00,N,5,-100,
|
|
20221107,20800,19500,21200,19250,112580,2290900250,00,0.00,N,2,1500,
|
|
20221031,19300,19400,19750,18750,74016,1422359000,00,0.00,N,2,250,
|
|
20221024,19050,20250,20250,19000,85201,1655607150,00,0.00,N,5,-450,
|
|
20221017,19500,19000,21250,18800,240352,4872598700,00,0.00,N,2,250,
|
|
20221011,19250,19750,20500,18050,367540,6957859650,00,0.00,N,5,-450,
|
|
20221004,19700,19400,20850,19200,136330,2712195450,00,0.00,N,2,600,
|
|
20220926,19100,22100,22350,18450,428962,8692165300,00,0.00,N,5,-3650,
|
|
20220919,22750,26300,26300,22600,269788,6478412050,00,0.00,N,5,-3350,
|
|
20220913,26100,27600,28150,26000,92444,2494767550,00,0.00,N,5,-1150,
|
|
20220905,27250,28100,29000,27150,95257,2653388550,00,0.00,N,5,-1450,
|
|
20220829,28700,29000,29850,28150,135110,3937756150,00,0.00,N,5,-1350,
|
|
20220822,30050,30050,31000,29350,138540,4160450950,00,0.00,N,5,-350,
|
|
20220816,30400,32650,32800,30300,159852,5019914050,00,0.00,N,5,-2100,
|
|
20220808,32500,32850,33150,31950,130539,4248985150,00,0.00,N,5,-200,
|
|
20220801,32700,32450,37450,32400,694656,24111835500,00,0.00,N,2,250,
|
|
20220725,32450,32700,33250,31900,92136,2999156950,00,0.00,N,5,-450,
|
|
20220718,32900,30150,33700,30000,117236,3741042300,00,0.00,N,2,2900,
|
|
20220711,30000,31950,32100,29550,96587,2941683300,00,0.00,N,5,-1850,
|
|
20220704,31850,31500,32100,30200,122555,3810739350,00,0.00,N,2,350,
|
|
20220627,31500,31300,34200,31100,169578,5551653750,00,0.00,N,2,300,
|
|
20220620,31200,31750,33600,29100,384333,11830457250,00,0.00,N,5,-400,
|
|
20220613,31600,34100,35000,30950,253565,8390401300,00,0.00,N,5,-3600,
|
|
20220607,35200,36750,36750,35050,92394,3298018650,00,0.00,N,5,-1300,
|
|
20220530,36500,35750,37100,35300,122155,4434064300,00,0.00,N,2,1450,
|
|
20220523,35050,37600,37900,34850,206393,7408978250,00,0.00,N,5,-2550,
|
|
20220516,37600,39550,40250,36400,354458,13442633950,00,0.00,N,5,-1350,
|
|
20220509,38950,37550,40150,34200,338762,12693503650,00,0.00,N,2,1150,
|
|
20220502,37800,38000,39150,37550,87169,3340272450,00,0.00,N,5,-800,
|
|
20220425,38600,38250,39500,37250,231851,8911498100,00,0.00,N,5,-1200,
|
|
20220418,39800,40300,41550,39250,263458,10597839150,00,0.00,N,5,-600,
|
|
20220411,40400,38300,41900,38300,566613,23038408050,00,0.00,N,2,1600,
|
|
20220404,38800,39400,39750,37050,219215,8371229100,00,0.00,N,5,-300,
|
|
20220328,39100,37500,39950,37300,193331,7459267850,00,0.00,N,2,1350,
|
|
20220321,37750,36450,38400,35550,183414,6786010250,00,0.00,N,2,1450,
|
|
20220314,36300,36350,36400,32500,248205,8688316000,00,0.00,N,5,-50,
|
|
20220307,36350,36500,36750,35000,186458,6692198450,00,0.00,N,5,-1050,
|
|
20220228,37400,37650,39000,37200,153093,5855656150,00,0.00,N,5,-300,
|
|
20220221,37700,38050,38050,35950,174242,6438873800,00,0.00,N,5,-350,
|
|
20220214,38050,37000,38700,35000,381992,13972901150,00,0.00,N,2,450,
|
|
20220207,37600,40550,41000,37600,370713,14512010600,00,0.00,N,5,-2950,
|
|
20220203,40550,41950,41950,40300,142996,5839372850,00,0.00,N,5,-650,
|
|
20220124,41200,40900,43750,40200,774638,32373281450,00,0.00,N,2,300,
|
|
20220117,40900,41700,43550,39300,538883,22357914700,00,0.00,N,5,-800,
|
|
20220110,41700,41950,43700,40950,684495,29190197300,00,0.00,N,5,-250,
|
|
20220103,41950,42600,42850,40300,630279,26226567500,00,0.00,N,5,-250,
|
|
20211227,42200,38536,43600,38154,1150543,47574844750,00,0.00,N,2,4237,
|
|
20211220,37963,37916,39156,36676,321613,12175388750,00,0.00,N,2,47,
|
|
20211213,37916,39108,39299,35769,408692,15403677600,00,0.00,N,5,-1192,
|
|
20211206,39108,36819,40539,36246,698255,27322039100,00,0.00,N,2,2003,
|
|
20211129,37105,35102,37725,32908,529682,18751206150,00,0.00,N,2,859,
|
|
20211122,36246,39489,41445,35960,923283,36080215600,00,0.00,N,5,-3243,
|
|
20211115,39489,35722,40729,33194,1195090,45290411800,00,0.00,N,2,3815,
|
|
20211108,35674,33480,35960,32431,442596,15227462150,00,0.00,N,2,2385,
|
|
20211101,33289,30714,33289,29951,265215,8462775100,00,0.00,N,2,2909,
|
|
20211025,30380,30809,31811,29140,128918,3976968950,00,0.00,N,5,-763,
|
|
20211018,31143,31382,32192,30857,155678,4920041100,00,0.00,N,5,-286,
|
|
20211012,31429,29855,31429,29092,107421,3255401450,00,0.00,N,2,1574,
|
|
20211005,29855,30475,30952,28806,126513,3775098350,00,0.00,N,5,-716,
|
|
20210927,30571,29092,31620,28854,305139,9296918150,00,0.00,N,2,1479,
|
|
20210923,29092,30762,30762,28902,150320,4451010650,00,0.00,N,5,-1813,
|
|
20210913,30905,31811,32002,30857,185025,5814903850,00,0.00,N,5,-906,
|
|
20210906,31811,33480,33671,31525,221500,7165102600,00,0.00,N,5,-1621,
|
|
20210830,33432,33432,34148,31954,294977,9702355700,00,0.00,N,2,620,
|
|
20210823,32812,33146,35102,32526,274603,9194046800,00,0.00,N,2,47,
|
|
20210817,32765,34816,34816,31525,260653,8574460400,00,0.00,N,5,-2194,
|
|
20210809,34959,37105,38631,33146,483057,17516745000,00,0.00,N,5,-2050,
|
|
20210802,37009,35245,37486,34625,205286,7384655650,00,0.00,N,2,1764,
|
|
20210726,35245,36819,37296,35054,139362,5000385100,00,0.00,N,5,-1574,
|
|
20210719,36819,37057,37296,35579,235837,8561871450,00,0.00,N,5,-238,
|
|
20210712,37057,36676,37677,36246,174593,6428953500,00,0.00,N,2,715,
|