192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,19270,20200,20200,19100,150380,2962020140,00,0.00,N,5,-1080,
|
|
20250217,20350,19050,20500,18750,261039,5132871090,00,0.00,N,2,1300,
|
|
20250210,19050,17780,19290,17780,128447,2405987120,00,0.00,N,2,1110,
|
|
20250203,17940,17950,18210,17710,93287,1668141700,00,0.00,N,2,130,
|
|
20250131,17810,18060,18070,17650,35719,637313030,00,0.00,N,5,-200,
|
|
20250120,18010,18320,18320,17730,103912,1861824480,00,0.00,N,5,-270,
|
|
20250113,18280,17970,18380,17650,38898,702521360,00,0.00,N,2,470,
|
|
20250106,17810,18580,18580,17800,78342,1418917950,00,0.00,N,5,-610,
|
|
20241230,18420,17680,18540,17650,43509,784641400,00,0.00,N,2,430,
|
|
20241223,17990,18120,18210,17440,45327,810853680,00,0.00,N,5,-110,
|
|
20241216,18100,18570,18680,17820,56665,1032357170,00,0.00,N,5,-340,
|
|
20241209,18440,18100,18650,17500,77850,1407565940,00,0.00,N,5,-140,
|
|
20241202,18580,19050,19260,17930,73716,1373955010,00,0.00,N,5,-640,
|
|
20241125,19220,18400,19620,18180,111814,2137359310,00,0.00,N,2,680,
|
|
20241118,18540,17900,18640,17810,83997,1520735740,00,0.00,N,2,600,
|
|
20241111,17940,19100,19240,17260,133805,2379727180,00,0.00,N,5,-1160,
|
|
20241104,19100,18850,19360,18600,68717,1302713020,00,0.00,N,2,300,
|
|
20241028,18800,18860,19010,18450,27081,507716280,00,0.00,N,2,100,
|
|
20241021,18700,19740,19800,18700,80738,1560125560,00,0.00,N,5,-1040,
|
|
20241014,19740,20350,20350,19490,128437,2556336460,00,0.00,N,5,-560,
|
|
20241007,20300,19140,20500,19050,123459,2444302970,00,0.00,N,2,1160,
|
|
20240930,19140,19240,19240,18840,44832,853285500,00,0.00,N,5,-100,
|
|
20240923,19240,19000,19340,18800,104265,1991617480,00,0.00,N,2,210,
|
|
20240919,19030,19080,19170,18770,33123,626397540,00,0.00,N,5,-60,
|
|
20240909,19090,18700,19210,18400,75316,1417168530,00,0.00,N,2,150,
|
|
20240902,18940,19290,19310,18190,126552,2364034720,00,0.00,N,5,-350,
|
|
20240826,19290,19680,19690,18870,106636,2043615120,00,0.00,N,5,-400,
|
|
20240819,19690,19840,20000,19200,203157,4012686270,00,0.00,N,5,-130,
|
|
20240812,19820,18500,20000,18460,154255,2976425280,00,0.00,N,2,1370,
|
|
20240805,18450,18530,18530,15100,221236,3826875120,00,0.00,N,5,-180,
|
|
20240729,18630,18800,19370,18420,116044,2176800290,00,0.00,N,5,-220,
|
|
20240722,18850,19280,19680,18770,150402,2855795930,00,0.00,N,5,-430,
|
|
20240715,19280,19650,19650,19000,121128,2343512490,00,0.00,N,5,-370,
|
|
20240708,19650,19820,19830,19370,167803,3280718150,00,0.00,N,5,-170,
|
|
20240701,19820,20650,20800,19500,196706,3898636940,00,0.00,N,5,-830,
|
|
20240624,20650,20950,20950,20050,144698,2972443200,00,0.00,N,5,-250,
|
|
20240617,20900,20850,21000,19980,384418,7832182940,00,0.00,N,2,50,
|
|
20240610,20850,19780,22400,19680,711558,15128205790,00,0.00,N,2,1000,
|
|
20240603,19850,20000,20500,19550,210619,4199473770,00,0.00,N,5,-250,
|
|
20240527,20100,19870,20150,19730,162380,3231210300,00,0.00,N,2,240,
|
|
20240520,19860,21150,21200,19660,241047,4879686120,00,0.00,N,5,-940,
|
|
20240513,20800,20150,21500,20000,310389,6440636350,00,0.00,N,2,650,
|
|
20240507,20150,19570,20800,19430,196020,3953867650,00,0.00,N,2,700,
|
|
20240429,19450,20500,20700,19360,308874,6165570640,00,0.00,N,5,-950,
|
|
20240422,20400,19500,20700,19300,128202,2545135620,00,0.00,N,2,900,
|
|
20240415,19500,20000,20350,19160,176621,3483526860,00,0.00,N,5,-750,
|
|
20240408,20250,20350,20700,19540,171228,3444056420,00,0.00,N,5,-100,
|
|
20240401,20350,22600,22850,20350,269332,5761934850,00,0.00,N,5,-2250,
|
|
20240325,22600,20850,22700,20800,444568,9770140750,00,0.00,N,2,1950,
|
|
20240318,20650,19770,20800,19530,151338,3080225160,00,0.00,N,2,950,
|
|
20240311,19700,19310,19750,19050,99637,1923022280,00,0.00,N,2,280,
|
|
20240304,19420,19560,20400,19140,267751,5210678340,00,0.00,N,5,-160,
|
|
20240226,19580,20250,20650,19270,191202,3812408990,00,0.00,N,5,-350,
|
|
20240219,19930,20150,20150,19560,97984,1947472310,00,0.00,N,5,-170,
|
|
20240213,20100,19570,20100,19390,97961,1937814480,00,0.00,N,2,550,
|
|
20240205,19550,19150,19710,18800,77504,1492418910,00,0.00,N,2,460,
|
|
20240129,19090,18290,19350,17950,159598,2998560930,00,0.00,N,2,800,
|
|
20240122,18290,18300,18350,17850,71026,1286339820,00,0.00,N,2,70,
|
|
20240115,18220,18980,19100,17780,111212,2034052400,00,0.00,N,5,-830,
|
|
20240108,19050,19280,19740,18920,111900,2159647020,00,0.00,N,5,-250,
|
|
20240102,19300,20700,20850,18960,166767,3300020700,00,0.00,N,5,-1500,
|
|
20231226,20800,19900,20850,19380,134165,2688344540,00,0.00,N,2,1000,
|
|
20231218,19800,20400,20900,19800,217854,4430442500,00,0.00,N,5,-700,
|
|
20231211,20500,20150,20750,19770,152905,3099843360,00,0.00,N,2,450,
|
|
20231204,20050,20450,20650,19640,152577,3075796830,00,0.00,N,5,-400,
|
|
20231127,20450,20550,20950,20000,131677,2688017800,00,0.00,N,5,-250,
|
|
20231120,20700,19810,21050,19790,229387,4717080730,00,0.00,N,2,910,
|
|
20231113,19790,18860,20200,18060,140365,2724057420,00,0.00,N,2,1290,
|
|
20231106,18500,19350,19660,18500,136457,2596592400,00,0.00,N,5,-680,
|
|
20231030,19180,18500,19470,18110,125220,2350238170,00,0.00,N,2,380,
|
|
20231023,18800,18300,19200,18000,118280,2191731300,00,0.00,N,2,260,
|
|
20231016,18540,20400,20800,17500,295272,5623309320,00,0.00,N,5,-2060,
|
|
20231010,20600,20050,20900,19430,170595,3427243650,00,0.00,N,2,550,
|
|
20231004,20050,20350,20450,19370,143109,2840760200,00,0.00,N,5,-350,
|
|
20230925,20400,20500,20600,19600,129284,2593671600,00,0.00,N,5,-300,
|
|
20230918,20700,22500,22500,20150,281547,5986753300,00,0.00,N,5,-1700,
|
|
20230911,22400,22600,23000,21750,271121,6038928650,00,0.00,N,5,-350,
|
|
20230904,22750,23200,24250,22050,456315,10537660750,00,0.00,N,5,-550,
|
|
20230828,23300,24400,24650,23050,542428,12915119550,00,0.00,N,5,-1300,
|
|
20230821,24600,22200,25300,21600,1182666,28012425850,00,0.00,N,2,2450,
|
|
20230814,22150,20600,22300,19700,502199,10634548430,00,0.00,N,2,1550,
|
|
20230807,20600,21150,21350,19780,413872,8382762070,00,0.00,N,5,-750,
|
|
20230731,21350,21700,22400,20750,592261,12779062000,00,0.00,N,2,50,
|
|
20230724,21300,21350,22000,20000,774388,16386463950,00,0.00,N,5,-300,
|
|
20230717,21600,19780,22150,19570,1241125,26322255230,00,0.00,N,2,1850,
|
|
20230710,19750,19410,19840,18650,433931,8354161540,00,0.00,N,2,320,
|
|
20230703,19430,20400,20700,19250,601456,11993704260,00,0.00,N,5,-920,
|
|
20230626,20350,19070,20800,18920,1442333,28880575030,00,0.00,N,2,1130,
|
|
20230619,19220,19780,20850,18900,1762776,35265367150,00,0.00,N,5,-580,
|
|
20230612,19800,17850,21000,17640,6697558,131398005700,00,0.00,N,2,2430,
|
|
20230605,17370,17060,17490,16910,153067,2635827560,00,0.00,N,2,330,
|
|
20230530,17040,16530,18370,16330,605071,10609048590,00,0.00,N,2,730,
|
|
20230522,16310,16520,17320,16280,124593,2087267570,00,0.00,N,5,-220,
|
|
20230515,16530,16100,16930,15690,185079,3036601920,00,0.00,N,2,430,
|
|
20230508,16100,16500,16600,15950,126751,2055798480,00,0.00,N,5,-250,
|
|
20230502,16350,15930,16840,15810,80322,1318084000,00,0.00,N,2,400,
|
|
20230424,15950,16830,16840,15700,225555,3644537830,00,0.00,N,5,-950,
|
|
20230417,16900,17160,19100,16730,1064910,19235914980,00,0.00,N,5,-400,
|
|
20230410,17300,16490,17930,15860,504754,8614248690,00,0.00,N,2,1040,
|
|
20230403,16260,16980,16980,16030,236719,3893364310,00,0.00,N,5,-650,
|
|
20230327,16910,16860,17310,16100,233207,3932572000,00,0.00,N,2,60,
|
|
20230320,16850,16420,16930,16150,242294,4024491210,00,0.00,N,2,380,
|
|
20230313,16470,16350,16610,15640,342864,5512007990,00,0.00,N,2,20,
|
|
20230306,16450,16100,18390,15940,1029088,17779794190,00,0.00,N,2,560,
|
|
20230227,15890,15660,16070,15500,190119,2991018050,00,0.00,N,2,270,
|
|
20230220,15620,14900,16120,14680,342419,5307695340,00,0.00,N,2,800,
|
|
20230213,14820,15450,15510,14780,128140,1936600990,00,0.00,N,5,-630,
|
|
20230206,15450,15330,15850,15220,132324,2053555540,00,0.00,N,2,40,
|
|
20230130,15410,15330,15930,15260,171893,2676601420,00,0.00,N,2,80,
|
|
20230125,15330,15280,15390,15070,98726,1505950000,00,0.00,N,2,180,
|
|
20230116,15150,15000,15300,14700,119768,1787940900,00,0.00,N,2,200,
|
|
20230109,14950,14550,16350,14550,914321,14037327750,00,0.00,N,2,400,
|
|
20230102,14550,15050,15600,14000,462185,6834948150,00,0.00,N,5,-450,
|
|
20221226,15000,14650,15050,14350,126570,1851878400,00,0.00,N,2,350,
|
|
20221219,14650,14700,14850,14400,100409,1463838700,00,0.00,N,3,0,
|
|
20221212,14650,14500,15100,14400,70954,1045610450,00,0.00,N,2,50,
|
|
20221205,14600,15150,15400,14350,135012,1992224950,00,0.00,N,5,-550,
|
|
20221128,15150,14950,16100,14850,391660,6089348700,00,0.00,N,5,-50,
|
|
20221121,15200,14450,15500,14200,518872,7765360250,00,0.00,N,2,750,
|
|
20221114,14450,14000,15600,13850,338478,4958320200,00,0.00,N,2,450,
|
|
20221107,14000,12700,14200,12700,231918,3149431450,00,0.00,N,2,1200,
|
|
20221031,12800,12900,13100,12400,96714,1227607700,00,0.00,N,2,50,
|
|
20221024,12750,12550,12900,11900,70991,883300350,00,0.00,N,2,350,
|
|
20221017,12400,11900,12750,11650,75737,934174650,00,0.00,N,2,500,
|
|
20221011,11900,12500,12500,11400,101640,1200686900,00,0.00,N,5,-800,
|
|
20221004,12700,12450,12800,12250,66489,829804250,00,0.00,N,2,600,
|
|
20220926,12100,13850,13900,11850,238684,3057416550,00,0.00,N,5,-2000,
|
|
20220919,14100,15500,15500,14050,248821,3701038300,00,0.00,N,5,-1400,
|
|
20220913,15500,13800,16700,13750,1190487,18545645750,00,0.00,N,2,1900,
|
|
20220905,13600,14250,14350,13450,71614,989196400,00,0.00,N,5,-650,
|
|
20220829,14250,14550,15050,14050,70084,1018136050,00,0.00,N,5,-650,
|
|
20220822,14900,14700,15200,14200,79635,1169530750,00,0.00,N,2,100,
|
|
20220816,14800,15000,15200,14700,65435,979035600,00,0.00,N,5,-100,
|
|
20220808,14900,15150,15300,14700,94460,1411691150,00,0.00,N,5,-200,
|
|
20220801,15100,14750,15300,14050,96977,1432149600,00,0.00,N,2,450,
|
|
20220725,14650,13750,15100,13650,135702,1957316050,00,0.00,N,2,900,
|
|
20220718,13750,13450,14150,13400,59016,816050150,00,0.00,N,2,300,
|
|
20220711,13450,13700,14100,13100,97260,1322998050,00,0.00,N,5,-150,
|
|
20220704,13600,13350,13900,12700,78101,1041971700,00,0.00,N,2,300,
|
|
20220627,13300,13250,13850,13000,73448,989009350,00,0.00,N,2,100,
|
|
20220620,13200,14300,14300,12150,214339,2823431750,00,0.00,N,5,-1100,
|
|
20220613,14300,15700,15700,13500,163686,2368307150,00,0.00,N,5,-1500,
|
|
20220607,15800,16450,16450,15650,59960,960099800,00,0.00,N,5,-650,
|
|
20220530,16450,16000,16600,15950,76156,1241593050,00,0.00,N,2,500,
|
|
20220523,15950,16200,16200,15650,77463,1229887700,00,0.00,N,5,-150,
|
|
20220516,16100,16100,16300,15800,93959,1501465500,00,0.00,N,2,200,
|
|
20220509,15900,16900,17150,15850,195172,3191045800,00,0.00,N,5,-1100,
|
|
20220502,17000,17050,17350,16800,85870,1466444700,00,0.00,N,5,-250,
|
|
20220425,17250,17550,17750,17000,149796,2594858250,00,0.00,N,5,-650,
|
|
20220418,17900,17400,18400,17400,175405,3132777050,00,0.00,N,2,400,
|
|
20220411,17500,17600,18750,17150,426543,7683609800,00,0.00,N,5,-250,
|
|
20220404,17750,18150,18350,17550,147274,2655951850,00,0.00,N,5,-400,
|
|
20220328,18150,18000,18450,17800,179048,3242573050,00,0.00,N,2,100,
|
|
20220321,18050,18800,19350,18000,528801,9921889250,00,0.00,N,5,-750,
|
|
20220314,18800,18500,18950,18100,265507,4920519750,00,0.00,N,2,350,
|
|
20220307,18450,17800,18450,17200,224128,4049326750,00,0.00,N,2,500,
|
|
20220228,17950,16450,19050,16350,545696,9897109900,00,0.00,N,2,1200,
|
|
20220221,16750,16950,17250,16200,166743,2784024500,00,0.00,N,5,-400,
|
|
20220214,17150,17600,17950,16950,176798,3082085000,00,0.00,N,5,-650,
|
|
20220207,17800,17450,18100,17200,176158,3102769500,00,0.00,N,2,550,
|
|
20220203,17250,16450,18100,16450,126097,2198722800,00,0.00,N,2,900,
|
|
20220124,16350,17150,17250,15500,217879,3566282500,00,0.00,N,5,-1100,
|
|
20220117,17450,18000,18100,17100,186347,3277169750,00,0.00,N,5,-550,
|
|
20220110,18000,18150,18400,17700,191757,3448163200,00,0.00,N,5,-250,
|
|
20220103,18250,18700,19050,17850,269977,5002852000,00,0.00,N,5,-450,
|
|
20211227,18700,18850,19250,18550,309467,5849143950,00,0.00,N,5,-150,
|
|
20211220,18850,17800,19550,17200,1570743,29336836400,00,0.00,N,2,900,
|
|
20211213,17950,17550,18200,17450,188739,3362172650,00,0.00,N,2,300,
|
|
20211206,17650,17450,18350,17300,161015,2877577950,00,0.00,N,3,0,
|
|
20211129,17650,17250,17800,15800,452369,7665234250,00,0.00,N,5,-250,
|
|
20211122,17900,19450,19750,17700,285821,5306785500,00,0.00,N,5,-1550,
|
|
20211115,19450,18500,19650,18100,441934,8413975350,00,0.00,N,2,950,
|
|
20211108,18500,18450,19000,17550,346956,6343924250,00,0.00,N,2,50,
|
|
20211101,18450,19500,19750,18450,416126,7985383250,00,0.00,N,5,-950,
|
|
20211025,19400,19450,20200,19050,523378,10339388650,00,0.00,N,2,50,
|
|
20211018,19350,21100,21250,19350,1084522,22096595800,00,0.00,N,5,-1750,
|
|
20211012,21100,21850,22050,20750,1335920,28463052950,00,0.00,N,5,-200,
|
|
20211005,21300,20950,22100,20050,2130908,45230365450,00,0.00,N,2,150,
|
|
20210927,21150,23100,24250,21000,2835639,64595369300,00,0.00,N,5,-2100,
|
|
20210923,23250,22950,25350,22600,2347261,56796595750,00,0.00,N,2,250,
|
|
20210913,23000,24050,27400,22400,11611028,285865598200,00,0.00,N,5,-600,
|
|
20210906,23600,19200,23800,18250,6055082,133201634050,00,0.00,N,2,4450,
|
|
20210830,19150,18000,19450,17850,695996,13037489200,00,0.00,N,2,1350,
|
|
20210823,17800,17000,18500,16900,497351,8739440500,00,0.00,N,2,1000,
|
|
20210817,16800,18850,19000,16800,610004,10890756050,00,0.00,N,5,-2100,
|
|
20210809,18900,20500,20900,18600,960140,18904483900,00,0.00,N,5,-1500,
|
|
20210802,20400,18350,20750,18350,1756832,34609260150,00,0.00,N,2,2150,
|
|
20210726,18250,18450,18850,17500,661579,12065644600,00,0.00,N,5,-200,
|
|
20210719,18450,17800,19150,17300,735549,13488192500,00,0.00,N,2,550,
|
|
20210712,17900,17100,18000,16800,202880,3536835600,00,0.00,N,2,800,
|