192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,8330,8940,9040,8320,29719,259383390,00,0.00,N,5,-710,
|
|
20250217,9040,8730,9100,8660,47555,426316360,00,0.00,N,2,240,
|
|
20250210,8800,8900,9200,8600,45289,401185950,00,0.00,N,5,-100,
|
|
20250203,8900,8570,9220,8150,50574,439807140,00,0.00,N,2,170,
|
|
20250131,8730,8840,8950,8700,2484,21812900,00,0.00,N,5,-110,
|
|
20250120,8840,9390,9870,8790,39203,358503300,00,0.00,N,5,-550,
|
|
20250113,9390,8490,10000,8210,139624,1274932020,00,0.00,N,2,910,
|
|
20250106,8480,8080,8600,8070,43661,365363640,00,0.00,N,2,320,
|
|
20241230,8160,7650,8200,7630,13420,106663550,00,0.00,N,2,260,
|
|
20241223,7900,7910,8220,7640,22187,175217900,00,0.00,N,5,-30,
|
|
20241216,7930,7750,8680,7750,61212,495167820,00,0.00,N,2,180,
|
|
20241209,7750,7130,7750,6510,125543,876330110,00,0.00,N,2,390,
|
|
20241202,7360,8250,8560,7110,101022,784310760,00,0.00,N,5,-890,
|
|
20241125,8250,8700,9080,8250,46849,405607220,00,0.00,N,5,-290,
|
|
20241118,8540,8080,8560,8000,54631,451796520,00,0.00,N,2,460,
|
|
20241111,8080,10170,10240,7640,442055,3866298740,00,0.00,N,5,-2090,
|
|
20241104,10170,10520,10870,9890,95056,982745140,00,0.00,N,5,-350,
|
|
20241028,10520,10040,10670,10040,103833,1076758240,00,0.00,N,2,480,
|
|
20241021,10040,11770,11970,10000,241343,2540324310,00,0.00,N,5,-1620,
|
|
20241014,11660,12570,12570,11500,59512,716928330,00,0.00,N,5,-920,
|
|
20241007,12580,12370,13180,12160,50928,651493710,00,0.00,N,2,120,
|
|
20240930,12460,13050,13050,12370,31150,393735010,00,0.00,N,5,-590,
|
|
20240923,13050,11960,13190,11800,92479,1161053070,00,0.00,N,2,1050,
|
|
20240919,12000,12220,12550,11750,32663,392013560,00,0.00,N,5,-240,
|
|
20240909,12240,11500,12770,10840,134648,1601704840,00,0.00,N,2,460,
|
|
20240902,11780,13030,13450,11780,170203,2104764800,00,0.00,N,5,-1250,
|
|
20240826,13030,13810,13830,12500,108628,1416934570,00,0.00,N,5,-770,
|
|
20240819,13800,13730,14300,13300,73289,1016694540,00,0.00,N,2,30,
|
|
20240812,13770,13040,14100,12900,92557,1239664540,00,0.00,N,2,990,
|
|
20240805,12780,16010,16320,11750,417605,5439150510,00,0.00,N,5,-3560,
|
|
20240729,16340,16740,17370,16310,85811,1439771500,00,0.00,N,5,-400,
|
|
20240722,16740,18580,18830,16600,127074,2229587340,00,0.00,N,5,-1870,
|
|
20240715,18610,20600,20800,18090,156126,2994033930,00,0.00,N,5,-1890,
|
|
20240708,20500,20100,21050,19980,124187,2539371670,00,0.00,N,2,450,
|
|
20240701,20050,21400,21700,19990,193226,4019282290,00,0.00,N,5,-1350,
|
|
20240624,21400,22350,22700,20500,249099,5370414850,00,0.00,N,5,-1450,
|
|
20240617,22850,22200,24400,20750,449428,10069054550,00,0.00,N,2,950,
|
|
20240610,21900,19970,25300,19900,1772464,41697499000,00,0.00,N,2,1650,
|
|
20240603,20250,19010,20750,19000,190491,3802291230,00,0.00,N,2,1180,
|
|
20240527,19070,19120,19850,17740,238612,4505169210,00,0.00,N,5,-140,
|
|
20240520,19210,20150,20900,19020,358957,7100334120,00,0.00,N,5,-940,
|
|
20240513,20150,18560,20350,18050,166382,3189114250,00,0.00,N,2,1470,
|
|
20240507,18680,19270,19360,18630,111833,2118888240,00,0.00,N,5,-610,
|
|
20240429,19290,18820,19660,18720,118667,2273150870,00,0.00,N,2,420,
|
|
20240422,18870,18200,19500,17660,150021,2786009640,00,0.00,N,2,780,
|
|
20240415,18090,18460,18880,16350,221827,3940831220,00,0.00,N,5,-820,
|
|
20240408,18910,20300,20300,18730,153041,2938034830,00,0.00,N,5,-1090,
|
|
20240401,20000,22350,22850,20000,280666,5928451600,00,0.00,N,5,-2300,
|
|
20240325,22300,22250,24350,22000,326303,7467201100,00,0.00,N,2,150,
|
|
20240318,22150,23400,24100,22100,258270,5935256000,00,0.00,N,5,-1250,
|
|
20240311,23400,24050,26050,23050,414791,10248839850,00,0.00,N,5,-650,
|
|
20240304,24050,23000,24250,21900,299122,6943132150,00,0.00,N,2,1050,
|
|
20240226,23000,23250,23500,22250,148872,3410117000,00,0.00,N,5,-250,
|
|
20240219,23250,22100,24100,21850,260500,5990352400,00,0.00,N,2,1100,
|
|
20240213,22150,21600,22600,20900,150217,3260220850,00,0.00,N,2,600,
|
|
20240205,21550,22550,22700,20450,203888,4348780200,00,0.00,N,5,-1000,
|
|
20240129,22550,24450,24450,21950,232203,5325046900,00,0.00,N,5,-1050,
|
|
20240122,23600,23150,24500,21850,363432,8484489150,00,0.00,N,2,300,
|
|
20240115,23300,23100,25600,22050,387611,9190252550,00,0.00,N,2,200,
|
|
20240108,23100,24400,24400,22500,118879,2779535550,00,0.00,N,5,-700,
|
|
20240102,23800,23250,24600,22300,131024,3075871500,00,0.00,N,2,600,
|
|
20231226,23200,23050,23550,21900,77880,1774371850,00,0.00,N,2,150,
|
|
20231218,23050,24500,24600,23000,129360,3105679300,00,0.00,N,5,-1050,
|
|
20231211,24100,23750,24600,23000,113624,2701007850,00,0.00,N,2,850,
|
|
20231204,23250,23800,24650,22450,109873,2586510800,00,0.00,N,5,-400,
|
|
20231127,23650,25150,25150,22800,138689,3276496800,00,0.00,N,5,-800,
|
|
20231120,24450,22850,25100,22450,339826,8279243750,00,0.00,N,2,2150,
|
|
20231113,22300,22100,23700,21400,116546,2641604650,00,0.00,N,5,-50,
|
|
20231106,22350,23000,24000,21900,249600,5742431250,00,0.00,N,2,900,
|
|
20231030,21450,20700,21700,19450,103354,2117540760,00,0.00,N,2,750,
|
|
20231023,20700,21400,22950,19950,176867,3754028740,00,0.00,N,5,-1000,
|
|
20231016,21700,24700,25400,21400,231865,5416919050,00,0.00,N,5,-3100,
|
|
20231010,24800,23900,25250,23000,111267,2689172250,00,0.00,N,2,700,
|
|
20231004,24100,25400,25800,23300,118187,2836707700,00,0.00,N,5,-1250,
|
|
20230925,25350,25450,26300,24150,129344,3243123950,00,0.00,N,5,-550,
|
|
20230918,25900,28000,29400,25500,162877,4466948750,00,0.00,N,5,-2550,
|
|
20230911,28450,29400,30450,27500,298301,8637419800,00,0.00,N,5,-800,
|
|
20230904,29250,31200,33000,29000,285396,8824067550,00,0.00,N,5,-2050,
|
|
20230828,31300,30600,34750,30600,380526,12288211200,00,0.00,N,2,750,
|
|
20230821,30550,29050,32250,29000,329609,10179635250,00,0.00,N,2,1550,
|
|
20230814,29000,32900,36000,28300,1133749,36144133450,00,0.00,N,5,-4300,
|
|
20230807,33300,33750,33800,32050,243915,8031940050,00,0.00,N,5,-700,
|
|
20230731,34000,34750,37000,33050,437303,15341869900,00,0.00,N,5,-750,
|
|
20230724,34750,38200,43750,33200,1504475,58289263100,00,0.00,N,5,-2950,
|
|
20230717,37700,34200,39850,32750,934415,34510918550,00,0.00,N,2,3550,
|
|
20230710,34150,32100,34850,30800,309405,10357480450,00,0.00,N,2,1700,
|
|
20230703,32450,32400,35700,32200,310388,10457258350,00,0.00,N,2,150,
|
|
20230626,32300,35200,35500,31300,295514,9816471500,00,0.00,N,5,-3050,
|
|
20230619,35350,38550,39200,35300,233514,8620342750,00,0.00,N,5,-3750,
|
|
20230612,39100,38900,42100,37650,674261,27077339000,00,0.00,N,2,550,
|
|
20230605,38550,36300,39350,35800,358359,13514282100,00,0.00,N,2,2450,
|
|
20230530,36100,35550,37250,34400,213409,7565338500,00,0.00,N,2,600,
|
|
20230522,35500,35800,38800,34050,344621,12626477800,00,0.00,N,5,-350,
|
|
20230515,35850,36500,38650,34100,443187,16018719650,00,0.00,N,5,-700,
|
|
20230508,36550,43000,43600,36000,676730,25966687050,00,0.00,N,5,-3850,
|
|
20230502,40400,43250,50900,40000,916947,41846768300,00,0.00,N,5,-3300,
|
|
20230424,43700,46800,48600,41050,867855,38653736500,00,0.00,N,5,-3650,
|
|
20230417,47350,50000,58800,47200,3166355,166847609700,00,0.00,N,5,-1650,
|
|
20230410,49000,43750,55000,43000,4241997,202558828900,00,0.00,N,2,4750,
|
|
20230403,44250,32950,45300,32200,4639105,185562104800,00,0.00,N,2,11850,
|
|
20230327,32400,30850,35900,30700,2018773,66480847500,00,0.00,N,2,2600,
|
|
20230320,29800,28500,32450,27700,1362002,41315647800,00,0.00,N,2,900,
|
|
20230313,28900,28100,31600,25700,1919049,55610671200,00,0.00,N,2,500,
|
|
20230306,28400,31400,34000,28350,1193278,37279967750,00,0.00,N,5,-1850,
|
|
20230227,30250,26100,30250,25750,769242,21911342450,00,0.00,N,2,4050,
|
|
20230220,26200,23000,26650,22750,732708,18563538500,00,0.00,N,2,3350,
|
|
20230213,22850,22600,23450,21700,295744,6629429550,00,0.00,N,3,0,
|
|
20230206,22850,22950,24400,22550,518466,12151595950,00,0.00,N,2,250,
|
|
20230130,22600,21950,22600,21300,246764,5406667000,00,0.00,N,2,800,
|
|
20230125,21800,21050,22150,20800,200889,4320227100,00,0.00,N,2,1100,
|
|
20230116,20700,22900,22900,20700,303137,6556947100,00,0.00,N,5,-2200,
|
|
20230109,22900,23500,23600,22200,178276,4053424600,00,0.00,N,5,-300,
|
|
20230102,23200,22400,23350,21900,155704,3550178450,00,0.00,N,2,1200,
|
|
20221226,22000,21400,22900,21400,111174,2468626950,00,0.00,N,2,500,
|
|
20221219,21500,23150,23900,20950,164113,3589903350,00,0.00,N,5,-1900,
|
|
20221212,23400,23450,23950,22400,134987,3131021850,00,0.00,N,5,-450,
|
|
20221205,23850,24700,25000,22800,388995,9310554800,00,0.00,N,5,-600,
|
|
20221128,24450,20900,24600,20300,737445,17067499250,00,0.00,N,2,3500,
|
|
20221121,20950,20800,21050,19700,164801,3341177800,00,0.00,N,2,150,
|
|
20221114,20800,21150,21600,20750,150096,3182074150,00,0.00,N,5,-400,
|
|
20221107,21200,20800,21700,20600,153901,3249053450,00,0.00,N,2,400,
|
|
20221031,20800,20900,21400,20250,114425,2384635700,00,0.00,N,2,50,
|
|
20221024,20750,21800,21800,20350,157746,3326593500,00,0.00,N,5,-250,
|
|
20221017,21000,20250,21850,19800,176555,3717851300,00,0.00,N,2,650,
|
|
20221011,20350,20600,21500,19600,189327,3842963700,00,0.00,N,5,-650,
|
|
20221004,21000,20400,21600,20000,161186,3343833650,00,0.00,N,2,1000,
|
|
20220926,20000,24000,24000,19400,339222,7155550450,00,0.00,N,5,-4100,
|
|
20220919,24100,24350,24450,22100,292378,6832559350,00,0.00,N,5,-150,
|
|
20220913,24250,26800,27400,24200,425600,11052394850,00,0.00,N,5,-1750,
|
|
20220905,26000,23100,26600,22200,596535,14935072650,00,0.00,N,2,2700,
|
|
20220829,23300,22550,25250,22450,277086,6578462550,00,0.00,N,5,-500,
|
|
20220822,23800,23800,24100,22350,229156,5332410950,00,0.00,N,5,-750,
|
|
20220816,24550,25850,26050,23950,145457,3632325000,00,0.00,N,5,-950,
|
|
20220808,25500,25400,26000,24450,351676,8862161550,00,0.00,N,2,700,
|
|
20220801,24800,23600,26750,22100,1031981,25958972150,00,0.00,N,2,1700,
|
|
20220725,23100,21550,23500,21400,251337,5627796200,00,0.00,N,2,1500,
|
|
20220718,21600,20900,21900,20650,109209,2322197700,00,0.00,N,2,1300,
|
|
20220711,20300,21100,21400,19600,131133,2681508250,00,0.00,N,5,-900,
|
|
20220704,21200,20000,21750,19000,185998,3808118900,00,0.00,N,2,1350,
|
|
20220627,19850,22950,23600,19800,356020,7739236150,00,0.00,N,5,-2750,
|
|
20220620,22600,27500,27550,21350,565020,13930443750,00,0.00,N,5,-4550,
|
|
20220613,27150,26750,27400,24450,640917,16808706400,00,0.00,N,5,-450,
|
|
20220607,27600,28450,28900,26400,737630,20252080800,00,0.00,N,5,-800,
|
|
20220530,28400,23250,30200,22900,2535608,71471083900,00,0.00,N,2,5350,
|
|
20220523,23050,22900,23750,22150,196358,4533750050,00,0.00,N,2,100,
|
|
20220516,22950,20250,24200,19950,332616,7384527350,00,0.00,N,2,2900,
|
|
20220509,20050,21700,21850,19400,139631,2832818800,00,0.00,N,5,-1850,
|
|
20220502,21900,22450,23050,21700,117883,2629074700,00,0.00,N,5,-1200,
|
|
20220425,23100,24500,24500,22500,123327,2893682850,00,0.00,N,5,-1650,
|
|
20220418,24750,22450,25400,21900,287343,6887826000,00,0.00,N,2,1950,
|
|
20220411,22800,24300,24650,22600,129841,3016496100,00,0.00,N,5,-1600,
|
|
20220404,24400,23350,25400,23300,185059,4516159350,00,0.00,N,2,800,
|
|
20220328,23600,24700,24700,23200,129459,3090741500,00,0.00,N,5,-900,
|
|
20220321,24500,22950,24600,22650,359080,8465879800,00,0.00,N,2,2400,
|
|
20220314,22100,20200,22250,19300,188482,3890717450,00,0.00,N,2,1900,
|
|
20220307,20200,21150,21550,19850,102854,2096246350,00,0.00,N,5,-1350,
|
|
20220228,21550,21100,22350,20650,150260,3246441500,00,0.00,N,2,500,
|
|
20220221,21050,21550,21700,19800,233084,4850400650,00,0.00,N,5,-650,
|
|
20220214,21700,22650,22650,20800,291123,6304681250,00,0.00,N,5,-1000,
|
|
20220207,22700,24400,25000,22300,340033,8068122650,00,0.00,N,5,-1300,
|
|
20220203,24000,24150,24300,23450,93313,2226025800,00,0.00,N,2,600,
|
|
20220124,23400,27200,27600,22150,484954,12079862150,00,0.00,N,5,-4300,
|
|
20220117,27700,29250,30050,27500,188177,5413358000,00,0.00,N,5,-1900,
|
|
20220110,29600,30700,30900,29450,166587,4985806000,00,0.00,N,5,-1050,
|
|
20220103,30650,32650,33100,28900,374718,11519106100,00,0.00,N,5,-1800,
|
|
20211227,32450,31700,32650,30550,223529,7084771300,00,0.00,N,2,600,
|
|
20211220,31850,31500,32450,30900,328598,10390024450,00,0.00,N,2,800,
|
|
20211213,31050,33900,34100,30450,485856,15527257500,00,0.00,N,5,-2550,
|
|
20211206,33600,35500,38100,32400,932126,32763606900,00,0.00,N,5,-2400,
|
|
20211129,36000,31350,38800,31100,2063728,72563096300,00,0.00,N,2,3000,
|
|
20211122,33000,32100,35650,27500,2693182,88433285950,00,0.00,N,2,700,
|
|
20211115,32300,27750,32450,27100,845727,25454698000,00,0.00,N,2,4700,
|
|
20211108,27600,27750,28700,26050,368415,10101837050,00,0.00,N,5,-200,
|
|
20211101,27800,28850,29600,27600,697979,19955200600,00,0.00,N,2,250,
|
|
20211025,27550,26250,27850,25600,264627,7090490300,00,0.00,N,2,950,
|
|
20211018,26600,27700,28150,25300,394182,10517000900,00,0.00,N,5,-1100,
|
|
20211012,27700,26650,28450,25300,282825,7627741300,00,0.00,N,2,1050,
|
|
20211005,26650,27600,28100,24550,365627,9625181450,00,0.00,N,5,-1850,
|
|
20210927,28500,30000,30900,26000,413215,11985347100,00,0.00,N,5,-1350,
|
|
20210923,29850,30200,31150,29350,204990,6165419000,00,0.00,N,5,-950,
|
|
20210913,30800,30950,31350,29000,715623,21455527250,00,0.00,N,5,-200,
|
|
20210906,31000,27300,32750,25800,1880524,56626754050,00,0.00,N,2,3400,
|
|
20210830,27600,26900,28650,25150,761979,20616780650,00,0.00,N,2,1400,
|
|
20210823,26200,24050,26700,23700,423850,10639556550,00,0.00,N,2,2100,
|
|
20210817,24100,26300,29000,24050,1068928,28166768000,00,0.00,N,5,-2100,
|
|
20210809,26200,25550,27750,24800,803568,21453858400,00,0.00,N,2,700,
|
|
20210802,25500,23500,25700,23000,380557,9194092450,00,0.00,N,2,2000,
|
|
20210726,23500,26000,26550,23500,539092,13327537500,00,0.00,N,5,-2800,
|
|
20210719,26300,27350,30400,25150,1678629,46325237250,00,0.00,N,5,-1000,
|
|
20210712,27300,24150,27700,23600,1077797,28083310900,00,0.00,N,2,3100,
|