203 lines
13 KiB
CSV
203 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,17140,18000,18500,15150,2614892,43164916835,00,0.00,N,5,-860,
|
|
20250507,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20250428,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20250421,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20250414,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20250407,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20250331,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20250324,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20250317,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20250310,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20250304,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20250224,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20250217,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20250210,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20250203,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20250131,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20250120,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20250113,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20250106,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20241230,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20241223,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20241216,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20241209,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20241202,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20241125,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20241118,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20241111,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20241104,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20241028,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20241021,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20241014,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20241007,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240930,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240923,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240919,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240909,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240902,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240826,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240819,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240812,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240805,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240729,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240722,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240715,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240708,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240701,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240624,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240617,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240610,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240603,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240527,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240520,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240513,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240507,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240429,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240422,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240415,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240408,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
|
|
20240401,18000,21542,21542,16843,2506553,47473750050,00,0.00,N,5,-3433,
|
|
20240325,21433,22156,22626,20421,1269295,27192776250,00,0.00,N,5,-759,
|
|
20240318,22192,23277,24975,19951,1901714,43693477150,00,0.00,N,5,-1085,
|
|
20240311,23277,20530,24397,20277,1369805,31190855250,00,0.00,N,2,2784,
|
|
20240304,20493,20891,21939,20240,629415,13212216200,00,0.00,N,5,-181,
|
|
20240226,20674,22048,22048,20457,389166,8149668300,00,0.00,N,5,-1157,
|
|
20240219,21831,23566,23710,21831,867188,19758885100,00,0.00,N,5,-1843,
|
|
20240213,23674,23060,24325,22228,1249370,29231749550,00,0.00,N,2,578,
|
|
20240205,23096,21036,23349,20819,965941,21173128600,00,0.00,N,2,2096,
|
|
20240129,21000,21036,21831,19337,1093635,22815756350,00,0.00,N,2,326,
|
|
20240122,20674,20313,20927,19771,337880,6722162300,00,0.00,N,2,578,
|
|
20240115,20096,20963,21253,19771,321580,6568202150,00,0.00,N,5,-1048,
|
|
20240108,21144,21325,21831,20963,285999,6119673050,00,0.00,N,5,-145,
|
|
20240102,21289,22771,23385,21289,420796,9294361850,00,0.00,N,5,-1554,
|
|
20231226,22843,22771,23313,22554,141301,3233230350,00,0.00,N,5,-72,
|
|
20231218,22915,23566,24108,22409,469455,10876905250,00,0.00,N,5,-651,
|
|
20231211,23566,24216,25228,23349,1234388,29951759750,00,0.00,N,2,362,
|
|
20231204,23204,21072,24180,20674,1181334,26996252600,00,0.00,N,2,2313,
|
|
20231127,20891,21939,21939,20638,404285,8503156000,00,0.00,N,5,-1048,
|
|
20231120,21939,21180,24759,20855,2280164,51120922600,00,0.00,N,2,650,
|
|
20231113,21289,22373,22771,20132,872556,18811045750,00,0.00,N,5,-1192,
|
|
20231106,22481,23060,24000,22012,265896,6073843300,00,0.00,N,5,-73,
|
|
20231030,22554,22048,22807,21506,308864,6814197250,00,0.00,N,2,362,
|
|
20231023,22192,21867,23313,21036,315488,7008943100,00,0.00,N,2,325,
|
|
20231016,21867,24180,24578,20963,433324,9791854300,00,0.00,N,5,-2711,
|
|
20231010,24578,25012,25084,23891,173842,4239269650,00,0.00,N,5,-36,
|
|
20231004,24614,26204,26204,24361,159583,3996269450,00,0.00,N,5,-1699,
|
|
20230925,26313,26168,26638,25084,94909,2459671950,00,0.00,N,2,73,
|
|
20230918,26240,25734,27397,25481,419677,11147813350,00,0.00,N,2,325,
|
|
20230911,25915,25228,26132,24144,431298,10872105900,00,0.00,N,2,831,
|
|
20230904,25084,25481,25662,24216,205739,5125943100,00,0.00,N,5,-397,
|
|
20230828,25481,25301,26674,25084,282237,7303289050,00,0.00,N,2,216,
|
|
20230821,25265,25518,27072,25120,373865,9695001550,00,0.00,N,5,-253,
|
|
20230814,25518,24939,26024,23638,288015,7204334550,00,0.00,N,2,723,
|
|
20230807,24795,24072,25012,23566,240076,5835196600,00,0.00,N,2,723,
|
|
20230731,24072,25481,25481,23493,316490,7675783200,00,0.00,N,5,-1409,
|
|
20230724,25481,25048,25987,24036,484818,12071612400,00,0.00,N,2,180,
|
|
20230717,25301,23855,25807,23421,647011,16013480400,00,0.00,N,2,1193,
|
|
20230710,24108,24469,24831,22698,537842,12898235450,00,0.00,N,5,-470,
|
|
20230703,24578,27253,27397,24469,1047613,26597669250,00,0.00,N,5,-2096,
|
|
20230626,26674,25987,26927,24831,630477,16405877400,00,0.00,N,2,542,
|
|
20230619,26132,25807,27072,25337,599601,15837215150,00,0.00,N,2,434,
|
|
20230612,35550,35550,37200,34600,300082,10740928400,00,0.00,N,2,400,
|
|
20230605,35150,34850,35350,34050,177575,6208123150,00,0.00,N,2,400,
|
|
20230530,34750,35500,35600,33850,227961,7931505375,00,0.00,N,5,-600,
|
|
20230522,35350,37500,37500,35100,223791,8066902200,00,0.00,N,5,-1850,
|
|
20230515,37200,37000,38850,34600,375059,13745521950,00,0.00,N,2,50,
|
|
20230508,37150,36200,37500,35550,330022,12162908250,00,0.00,N,2,950,
|
|
20230502,36200,35850,37100,34950,203683,7334960850,00,0.00,N,2,600,
|
|
20230424,35600,36200,36200,33950,321145,11251327500,00,0.00,N,5,-400,
|
|
20230417,36000,34300,37600,33100,603043,21379809200,00,0.00,N,2,1950,
|
|
20230410,34050,32850,36850,32200,564533,19471679450,00,0.00,N,2,850,
|
|
20230403,33200,29850,34100,29750,784550,25699198150,00,0.00,N,2,3250,
|
|
20230327,29950,29100,30550,28650,120414,3561211100,00,0.00,N,2,850,
|
|
20230320,29100,29800,29950,28500,222226,6485602450,00,0.00,N,5,-900,
|
|
20230313,30000,30200,30800,28450,306484,9109510650,00,0.00,N,5,-750,
|
|
20230306,30750,31400,31800,30050,283115,8783796700,00,0.00,N,5,-600,
|
|
20230227,31350,28950,32000,28950,293549,9065768700,00,0.00,N,2,2050,
|
|
20230220,29300,29150,30350,28450,290552,8579587850,00,0.00,N,2,150,
|
|
20230213,29150,29700,30100,28400,278856,8130985650,00,0.00,N,5,-350,
|
|
20230206,29500,29300,31200,29250,207990,6294675250,00,0.00,N,5,-150,
|
|
20230130,29650,29950,30600,28750,256866,7624216250,00,0.00,N,5,-250,
|
|
20230125,29900,31850,31850,29650,177099,5406060700,00,0.00,N,5,-1950,
|
|
20230116,31850,29050,32200,28850,616895,19067268250,00,0.00,N,2,2800,
|
|
20230109,29050,28700,29750,28300,183451,5317919500,00,0.00,N,2,850,
|
|
20230102,28200,28050,29800,27750,262464,7546747050,00,0.00,N,3,0,
|
|
20221226,28200,28650,28850,27050,179091,5057491700,00,0.00,N,5,-500,
|
|
20221219,28700,27350,29350,27050,257468,7306802450,00,0.00,N,2,1300,
|
|
20221212,27400,26900,27650,26600,159372,4318820900,00,0.00,N,2,650,
|
|
20221205,26750,26750,26900,26000,114300,3030771900,00,0.00,N,2,150,
|
|
20221128,26600,27000,27400,26300,101595,2709142000,00,0.00,N,5,-400,
|
|
20221121,27000,26500,27050,25950,158879,4215527750,00,0.00,N,2,600,
|
|
20221114,26400,26100,26750,25550,141482,3710617400,00,0.00,N,2,450,
|
|
20221107,25950,24700,26150,24400,131856,3340810050,00,0.00,N,2,1450,
|
|
20221031,24500,25200,25450,24250,169598,4173548600,00,0.00,N,5,-550,
|
|
20221024,25050,25050,25450,24200,174275,4298708200,00,0.00,N,2,100,
|
|
20221017,24950,25700,26350,24500,172781,4394220200,00,0.00,N,5,-800,
|
|
20221011,25750,26150,26550,24750,125354,3202176100,00,0.00,N,5,-850,
|
|
20221004,26600,24850,26900,24550,93156,2394670300,00,0.00,N,2,2600,
|
|
20220926,24000,25650,26050,23700,147315,3662361500,00,0.00,N,5,-1950,
|
|
20220919,25950,27000,27300,25900,88825,2349003600,00,0.00,N,5,-1150,
|
|
20220913,27100,28550,28600,27050,124945,3472020050,00,0.00,N,5,-700,
|
|
20220905,27800,28000,28300,26750,116598,3195573650,00,0.00,N,5,-350,
|
|
20220829,28150,27500,28750,27400,180163,5081785800,00,0.00,N,5,-400,
|
|
20220822,28550,29250,29250,27350,210912,5939295750,00,0.00,N,5,-800,
|
|
20220816,29350,30000,30700,28750,147747,4388562000,00,0.00,N,5,-1050,
|
|
20220808,30400,28750,30500,27900,432026,12610381750,00,0.00,N,2,2050,
|
|
20220801,28350,27700,28650,26700,256584,7048649700,00,0.00,N,2,650,
|
|
20220725,27700,28550,29300,27250,212609,6017818550,00,0.00,N,5,-750,
|
|
20220718,28450,28000,29800,27550,236136,6792670400,00,0.00,N,2,700,
|
|
20220711,27750,26800,28950,26800,306254,8584455000,00,0.00,N,2,1000,
|
|
20220704,26750,26850,27650,25450,235579,6289232700,00,0.00,N,2,150,
|
|
20220627,26600,27850,28350,26150,237143,6484000200,00,0.00,N,5,-800,
|
|
20220620,27400,29350,29350,26500,239711,6636820050,00,0.00,N,5,-1350,
|
|
20220613,28750,30000,30000,27700,152686,4386669500,00,0.00,N,5,-1550,
|
|
20220607,30300,31050,31400,29350,98897,3004271700,00,0.00,N,5,-750,
|
|
20220530,31050,30600,31200,30050,93294,2848250000,00,0.00,N,2,750,
|
|
20220523,30300,30400,30850,29100,165987,4975897700,00,0.00,N,5,-100,
|
|
20220516,30400,31400,31500,30000,154218,4723669400,00,0.00,N,5,-750,
|
|
20220509,31150,31600,32100,29250,346287,10614740450,00,0.00,N,5,-500,
|
|
20220502,31650,31950,33000,30800,218691,6957277700,00,0.00,N,5,-900,
|
|
20220425,32550,32800,33450,30700,246521,8002588300,00,0.00,N,5,-750,
|
|
20220418,33300,33900,35200,32900,482526,16351361300,00,0.00,N,5,-600,
|
|
20220411,33900,31700,34550,31250,952068,31513797600,00,0.00,N,2,2550,
|
|
20220404,31350,30400,32500,30000,651458,20432793200,00,0.00,N,2,1150,
|
|
20220328,30200,30650,30650,29450,245377,7343987350,00,0.00,N,5,-300,
|
|
20220321,30500,30200,31300,29300,351224,10672467950,00,0.00,N,2,600,
|
|
20220314,29900,29050,30100,28400,324951,9542352800,00,0.00,N,2,800,
|
|
20220307,29100,29200,29250,27500,300913,8522444000,00,0.00,N,5,-400,
|
|
20220228,29500,29900,30500,29100,302241,8938744400,00,0.00,N,5,-350,
|
|
20220221,29850,30700,31950,29200,344456,10463588100,00,0.00,N,5,-1300,
|
|
20220214,31150,27550,32550,27550,1136091,34667156700,00,0.00,N,2,3250,
|
|
20220207,27900,27950,28800,27500,213688,6022292800,00,0.00,N,2,50,
|
|
20220203,27850,27250,27850,26500,78557,2132001550,00,0.00,N,2,950,
|
|
20220124,26900,28500,28500,26150,214099,5805910850,00,0.00,N,5,-1600,
|
|
20220117,28500,26950,28600,26500,246748,6822647150,00,0.00,N,2,1600,
|
|
20220110,26900,28300,28600,26350,316136,8579034000,00,0.00,N,5,-1150,
|
|
20220103,28050,27800,29900,27350,427143,12159830150,00,0.00,N,2,650,
|
|
20211227,27400,27147,27736,26852,122241,3333273450,00,0.00,N,2,597,
|
|
20211220,26803,26705,27000,26067,125971,3343917700,00,0.00,N,5,-295,
|
|
20211213,27098,26754,27490,26558,115381,3118633400,00,0.00,N,2,344,
|
|
20211206,26754,26214,27540,25920,151046,4068329050,00,0.00,N,2,245,
|
|
20211129,26509,25134,26607,24250,220020,5566821050,00,0.00,N,2,639,
|
|
20211122,25870,27196,27392,25527,286139,7521239400,00,0.00,N,5,-1522,
|
|
20211115,27392,28030,28325,26509,348304,9537053050,00,0.00,N,5,-393,
|
|
20211108,27785,29307,29307,26705,411467,11410206900,00,0.00,N,5,-1424,
|
|
20211101,29209,28963,30927,28276,521764,15443306500,00,0.00,N,2,246,
|
|
20211025,28963,30976,31270,28669,373485,11215913800,00,0.00,N,5,-2357,
|
|
20211018,31320,29061,32890,28472,817319,25430948250,00,0.00,N,2,2308,
|
|
20211012,29012,28030,29454,27392,253367,7236491000,00,0.00,N,2,1080,
|
|
20211005,27932,27392,28669,26705,229792,6382159550,00,0.00,N,2,442,
|
|
20210927,27490,27490,27834,26607,206505,5657942150,00,0.00,N,3,0,
|
|
20210923,27490,28030,28030,27392,89405,2465311600,00,0.00,N,5,-737,
|
|
20210913,28227,27638,28914,27196,382444,10697371200,00,0.00,N,2,246,
|
|
20210906,27981,29405,29454,27441,381337,10746624700,00,0.00,N,5,-1375,
|
|
20210830,29356,27294,29896,27245,649995,18574907050,00,0.00,N,2,2406,
|
|
20210823,26950,26263,27294,26018,315491,8409542050,00,0.00,N,2,1129,
|
|
20210817,25821,26705,28227,25674,707388,19129941350,00,0.00,N,5,-884,
|
|
20210809,26705,27932,28178,26558,680953,18548945500,00,0.00,N,5,-1031,
|
|
20210802,27736,29258,29749,27638,707342,20187517850,00,0.00,N,5,-1669,
|
|
20210726,29405,27785,29896,26852,1041372,29812410300,00,0.00,N,2,2111,
|
|
20210719,27294,27147,27785,25674,462570,12343646350,00,0.00,N,2,294,
|
|
20210712,27000,25625,27343,24840,526794,13981743350,00,0.00,N,2,1719,
|