192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,16820,18010,18260,16650,358136,6274388790,00,0.00,N,5,-1350,
|
|
20250217,18170,18500,18900,17990,539557,9962003030,00,0.00,N,5,-70,
|
|
20250210,18240,18520,18950,17750,731593,13364936680,00,0.00,N,5,-280,
|
|
20250203,18520,16250,19220,15860,1138517,20325866460,00,0.00,N,2,1960,
|
|
20250131,16560,17210,17570,16220,214751,3573388060,00,0.00,N,5,-1140,
|
|
20250120,17700,17540,18100,17140,405549,7114733950,00,0.00,N,2,340,
|
|
20250113,17360,17040,17550,16530,429934,7362266760,00,0.00,N,2,200,
|
|
20250106,17160,16320,17580,16280,727633,12320051970,00,0.00,N,2,960,
|
|
20241230,16200,15710,16260,15450,153552,2452498870,00,0.00,N,2,490,
|
|
20241223,15710,15500,16330,15400,326281,5198809170,00,0.00,N,2,450,
|
|
20241216,15260,15960,16400,15260,396576,6320583760,00,0.00,N,5,-540,
|
|
20241209,15800,14930,15930,14270,464839,7065693060,00,0.00,N,2,590,
|
|
20241202,15210,15750,16040,14770,549197,8504450310,00,0.00,N,5,-470,
|
|
20241125,15680,16370,16820,15650,446473,7224899360,00,0.00,N,5,-610,
|
|
20241118,16290,16350,16790,15510,435671,7131051860,00,0.00,N,3,0,
|
|
20241111,16290,17650,17710,15550,691470,11364835130,00,0.00,N,5,-1410,
|
|
20241104,17700,17670,19190,17610,654236,12010589960,00,0.00,N,5,-10,
|
|
20241028,17710,17100,18280,17100,352237,6237547980,00,0.00,N,2,500,
|
|
20241021,17210,17500,18280,16990,468506,8231845800,00,0.00,N,5,-360,
|
|
20241014,17570,19030,19540,17530,606348,11214408570,00,0.00,N,5,-1380,
|
|
20241007,18950,19800,19990,18720,507621,9781151820,00,0.00,N,5,-670,
|
|
20240930,19620,19770,20050,18780,347267,6773239670,00,0.00,N,5,-150,
|
|
20240923,19770,17410,20800,17390,1223073,23909875310,00,0.00,N,2,2290,
|
|
20240919,17480,18100,18370,17480,187821,3340226160,00,0.00,N,5,-620,
|
|
20240909,18100,16020,18400,16010,1265788,22149152740,00,0.00,N,2,1630,
|
|
20240902,16470,19130,19160,16370,850980,14755987470,00,0.00,N,5,-2620,
|
|
20240826,19090,19320,19360,18190,463399,8675148570,00,0.00,N,5,-200,
|
|
20240819,19290,19910,20000,19020,476426,9282986860,00,0.00,N,5,-590,
|
|
20240812,19880,18600,20150,18580,597234,11518797730,00,0.00,N,2,1280,
|
|
20240805,18600,18940,19290,16390,1360394,24493149980,00,0.00,N,5,-770,
|
|
20240729,19370,20950,21300,19350,904634,18373970260,00,0.00,N,5,-1480,
|
|
20240722,20850,22600,22600,20750,734116,15800883150,00,0.00,N,5,-1750,
|
|
20240715,22600,25350,25550,22300,1084907,25584390000,00,0.00,N,5,-2600,
|
|
20240708,25200,25000,28700,25000,2323775,63146666700,00,0.00,N,2,150,
|
|
20240701,25050,25700,26550,24800,664051,16867852050,00,0.00,N,5,-700,
|
|
20240624,25750,26450,27100,24900,968048,25249905300,00,0.00,N,5,-850,
|
|
20240617,26600,28850,28850,26350,1310944,36429082950,00,0.00,N,5,-2400,
|
|
20240610,29000,26550,29700,26400,2712418,76705432050,00,0.00,N,2,3000,
|
|
20240603,26000,27150,27150,25200,1444861,37332517250,00,0.00,N,5,-900,
|
|
20240527,26900,28050,29500,26850,2414963,67392274650,00,0.00,N,5,-900,
|
|
20240520,27800,26350,29550,26300,4643476,129934584150,00,0.00,N,2,1550,
|
|
20240513,26250,27150,27400,25750,2784235,73527254500,00,0.00,N,5,-750,
|
|
20240507,27000,34300,35200,26900,5479965,170097049400,00,0.00,N,5,-7550,
|
|
20240429,34550,35700,36300,33550,2096591,73265947900,00,0.00,N,2,300,
|
|
20240422,34250,31800,35250,31300,4789783,159150913600,00,0.00,N,2,1400,
|
|
20240415,32850,27400,33700,26250,16383053,495243083750,00,0.00,N,2,5000,
|
|
20240408,27850,24200,28800,22600,8546702,231372711500,00,0.00,N,2,3950,
|
|
20240401,23900,22350,24350,21400,1393132,32173812150,00,0.00,N,2,1600,
|
|
20240325,22300,20950,22300,20600,519729,11187314900,00,0.00,N,2,1350,
|
|
20240318,20950,20750,21250,20300,318382,6624826700,00,0.00,N,2,150,
|
|
20240311,20800,21650,22000,20750,361415,7721270800,00,0.00,N,5,-1050,
|
|
20240304,21850,21000,22350,20500,482949,10411896400,00,0.00,N,2,1000,
|
|
20240226,20850,21800,22100,20600,250977,5289060850,00,0.00,N,5,-850,
|
|
20240219,21700,21300,22300,20800,343704,7360360250,00,0.00,N,2,400,
|
|
20240213,21300,21100,21700,20900,240388,5127946450,00,0.00,N,2,500,
|
|
20240205,20800,21300,21300,20250,282357,5846438900,00,0.00,N,5,-500,
|
|
20240129,21300,21550,21950,20700,481269,10278415450,00,0.00,N,5,-200,
|
|
20240122,21500,22650,22950,21500,429735,9590527250,00,0.00,N,5,-900,
|
|
20240115,22400,22250,22850,21450,481941,10657596550,00,0.00,N,2,50,
|
|
20240108,22350,22950,23300,22100,448740,10178542450,00,0.00,N,5,-600,
|
|
20240102,22950,22350,23850,22250,644663,14949493300,00,0.00,N,2,650,
|
|
20231226,22300,22450,22800,22000,320323,7147586150,00,0.00,N,5,-200,
|
|
20231218,22500,22800,23400,22250,1508597,34439835850,00,0.00,N,5,-100,
|
|
20231211,22600,21300,25250,21050,4159547,98072443050,00,0.00,N,2,1400,
|
|
20231204,21200,21250,21600,20350,402264,8424679500,00,0.00,N,2,50,
|
|
20231127,21150,20300,21400,20000,495667,10336252350,00,0.00,N,2,1050,
|
|
20231120,20100,19150,20500,19100,660871,13132972720,00,0.00,N,2,1030,
|
|
20231113,19070,17360,19190,17060,497646,9183057830,00,0.00,N,2,1710,
|
|
20231106,17360,17310,17540,17000,182844,3157679480,00,0.00,N,2,300,
|
|
20231030,17060,16830,17100,16280,161073,2684072390,00,0.00,N,2,420,
|
|
20231023,16640,16590,17140,16390,141433,2359006430,00,0.00,N,5,-30,
|
|
20231016,16670,17500,18270,16490,259053,4482916850,00,0.00,N,5,-930,
|
|
20231010,17600,16700,17800,16300,219686,3735435260,00,0.00,N,2,950,
|
|
20231004,16650,17090,17090,16410,94905,1586826220,00,0.00,N,5,-490,
|
|
20230925,17140,17610,17760,16780,134603,2307436730,00,0.00,N,5,-500,
|
|
20230918,17640,18110,18180,17600,229423,4104055030,00,0.00,N,5,-590,
|
|
20230911,18230,18750,18750,18000,325190,5957971140,00,0.00,N,5,-520,
|
|
20230904,18750,19990,19990,18600,574341,11010199930,00,0.00,N,5,-580,
|
|
20230828,19330,18620,20450,17930,1128763,21250462140,00,0.00,N,2,1630,
|
|
20230821,17700,18870,19910,17700,561605,10545858700,00,0.00,N,5,-620,
|
|
20230814,18320,19210,19210,17710,332843,6114327310,00,0.00,N,5,-870,
|
|
20230807,19190,19180,19530,19040,200621,3857820700,00,0.00,N,5,-130,
|
|
20230731,19320,20250,20350,19200,282950,5604993610,00,0.00,N,5,-680,
|
|
20230724,20000,20400,20400,18850,413719,8092110360,00,0.00,N,5,-450,
|
|
20230717,20450,21200,21800,20300,351938,7442526950,00,0.00,N,5,-750,
|
|
20230710,21200,19900,21500,19450,329246,6715932810,00,0.00,N,2,1300,
|
|
20230703,19900,21150,21700,19790,277649,5773454110,00,0.00,N,5,-1300,
|
|
20230626,21200,21050,21800,20850,254671,5432888800,00,0.00,N,2,150,
|
|
20230619,21050,21800,21800,20750,258397,5480306900,00,0.00,N,5,-700,
|
|
20230612,21750,21550,22250,21100,455903,9909644200,00,0.00,N,2,200,
|
|
20230605,21550,21700,21700,20450,184591,3938078850,00,0.00,N,5,-50,
|
|
20230530,21600,21150,21800,21000,321260,6906106400,00,0.00,N,2,600,
|
|
20230522,21000,20750,21450,20550,402228,8494994900,00,0.00,N,2,250,
|
|
20230515,20750,19230,20800,18860,525221,10560159560,00,0.00,N,2,1410,
|
|
20230508,19340,20150,20400,19240,314504,6211363680,00,0.00,N,5,-640,
|
|
20230502,19980,20300,20600,19820,136688,2746999090,00,0.00,N,5,-320,
|
|
20230424,20300,20900,21200,20100,332723,6828415050,00,0.00,N,5,-800,
|
|
20230417,21100,21750,21750,20700,511733,10866250200,00,0.00,N,5,-650,
|
|
20230410,21750,21900,22400,21250,555332,12142294000,00,0.00,N,3,0,
|
|
20230403,21750,22300,22750,21100,745733,16402168100,00,0.00,N,5,-550,
|
|
20230327,22300,22100,23200,21600,1606218,36031236750,00,0.00,N,2,850,
|
|
20230320,21450,20250,21750,19950,557384,11639794930,00,0.00,N,2,1350,
|
|
20230313,20100,19670,20250,18750,357003,6989357970,00,0.00,N,2,320,
|
|
20230306,19780,20650,21900,19700,783525,16346727060,00,0.00,N,5,-720,
|
|
20230227,20500,20150,20550,19600,212359,4284634910,00,0.00,N,2,300,
|
|
20230220,20200,20150,20750,19930,300823,6116630560,00,0.00,N,2,50,
|
|
20230213,20150,20200,21050,19850,385771,7871971570,00,0.00,N,5,-50,
|
|
20230206,20200,19610,21000,18900,488181,9870047040,00,0.00,N,2,590,
|
|
20230130,19610,19200,20000,18900,369580,7186083450,00,0.00,N,2,470,
|
|
20230125,19140,19020,19150,18740,162699,3086944640,00,0.00,N,2,390,
|
|
20230116,18750,19100,19150,18400,119272,2244882450,00,0.00,N,5,-250,
|
|
20230109,19000,19000,19400,18800,227312,4343599000,00,0.00,N,2,300,
|
|
20230102,18700,18300,19050,17250,293329,5407373900,00,0.00,N,2,350,
|
|
20221226,18350,18750,18950,18150,149454,2776025850,00,0.00,N,5,-450,
|
|
20221219,18800,18550,19250,18150,256534,4787797050,00,0.00,N,2,200,
|
|
20221212,18600,19300,19400,18450,289034,5440324100,00,0.00,N,5,-700,
|
|
20221205,19300,18750,19800,18600,775805,14916770900,00,0.00,N,2,550,
|
|
20221128,18750,19150,19600,18400,430388,8169950800,00,0.00,N,5,-300,
|
|
20221121,19050,18550,19200,17850,387705,7185790250,00,0.00,N,2,500,
|
|
20221114,18550,19000,19150,18450,352971,6629427450,00,0.00,N,5,-300,
|
|
20221107,18850,17850,18950,17600,469581,8549557000,00,0.00,N,2,1200,
|
|
20221031,17650,17100,18100,16650,344880,5995616400,00,0.00,N,2,750,
|
|
20221024,16900,16750,18050,16650,389238,6746645050,00,0.00,N,2,400,
|
|
20221017,16500,17000,17450,16300,217128,3669537700,00,0.00,N,5,-800,
|
|
20221011,17300,16500,17300,16000,254321,4209253600,00,0.00,N,2,150,
|
|
20221004,17150,16450,17500,16350,233526,3955321050,00,0.00,N,2,1250,
|
|
20220926,15900,17200,17400,15800,444650,7317744450,00,0.00,N,5,-1600,
|
|
20220919,17500,18900,19350,17500,286406,5277743300,00,0.00,N,5,-1350,
|
|
20220913,18850,19250,19350,18500,252706,4796772150,00,0.00,N,3,0,
|
|
20220905,18850,18950,19400,18350,276570,5208106950,00,0.00,N,5,-100,
|
|
20220829,18950,18500,19700,18200,556235,10592540600,00,0.00,N,5,-200,
|
|
20220822,19150,18550,19550,17600,467819,8680536700,00,0.00,N,2,450,
|
|
20220816,18700,18500,19000,18350,296202,5522376550,00,0.00,N,2,250,
|
|
20220808,18450,17900,18700,17450,463937,8436916150,00,0.00,N,2,550,
|
|
20220801,17900,18200,18200,17350,275421,4886353050,00,0.00,N,5,-200,
|
|
20220725,18100,17600,18300,17350,257636,4597557450,00,0.00,N,2,450,
|
|
20220718,17650,17100,17750,16900,321935,5584014050,00,0.00,N,2,850,
|
|
20220711,16800,17000,17150,16100,331739,5489721050,00,0.00,N,5,-100,
|
|
20220704,16900,16200,17350,15700,343631,5705715350,00,0.00,N,2,650,
|
|
20220627,16250,17300,17750,16050,523522,8904743150,00,0.00,N,5,-900,
|
|
20220620,17150,19300,19350,16050,767665,13324856000,00,0.00,N,5,-2050,
|
|
20220613,19200,21000,21100,18550,584248,11497649600,00,0.00,N,5,-2200,
|
|
20220607,21400,22000,22050,21350,190487,4116963700,00,0.00,N,5,-650,
|
|
20220530,22050,21950,22350,21850,257119,5666187500,00,0.00,N,2,350,
|
|
20220523,21700,21900,22350,21200,474543,10349234450,00,0.00,N,5,-150,
|
|
20220516,21850,22500,22750,21300,441925,9664457250,00,0.00,N,5,-500,
|
|
20220509,22350,23100,23100,21750,585470,13048468150,00,0.00,N,5,-800,
|
|
20220502,23150,24000,24500,22900,395907,9400835600,00,0.00,N,5,-1150,
|
|
20220425,24300,23800,24300,23150,559754,13290166000,00,0.00,N,2,150,
|
|
20220418,24150,22900,24400,22800,646081,15316243750,00,0.00,N,2,1350,
|
|
20220411,22800,22750,23100,22250,346650,7850299400,00,0.00,N,3,0,
|
|
20220404,22800,23550,23750,22550,425373,9844334550,00,0.00,N,5,-750,
|
|
20220328,23550,24150,24250,23350,463100,11040514850,00,0.00,N,5,-750,
|
|
20220321,24300,24400,24500,23750,635761,15360583400,00,0.00,N,2,150,
|
|
20220314,24150,23600,24300,22600,701382,16475085300,00,0.00,N,2,250,
|
|
20220307,23900,23800,24450,23200,641474,15305262200,00,0.00,N,5,-350,
|
|
20220228,24250,22000,24500,21800,1047828,24680545900,00,0.00,N,2,2050,
|
|
20220221,22200,21600,22600,21400,523778,11470851300,00,0.00,N,2,300,
|
|
20220214,21900,21800,22400,21350,464099,10119757300,00,0.00,N,5,-200,
|
|
20220207,22100,23100,23100,21900,439494,9838993400,00,0.00,N,5,-950,
|
|
20220203,23050,22900,23500,22150,273285,6232501000,00,0.00,N,2,650,
|
|
20220124,22400,23100,23400,21100,653349,14418149150,00,0.00,N,5,-1050,
|
|
20220117,23450,24400,24800,23150,601956,14422893950,00,0.00,N,5,-850,
|
|
20220110,24300,24450,24850,23900,598738,14529204050,00,0.00,N,5,-350,
|
|
20220103,24650,25200,25400,24050,726485,17985245050,00,0.00,N,5,-550,
|
|
20211227,25200,25450,25950,24750,525773,13284841300,00,0.00,N,5,-50,
|
|
20211220,25250,24300,25700,23500,763733,18832727750,00,0.00,N,2,1000,
|
|
20211213,24250,23400,24850,23400,734109,17707801900,00,0.00,N,2,900,
|
|
20211206,23350,23100,24400,22850,744747,17579766850,00,0.00,N,2,150,
|
|
20211129,23200,22350,23450,20900,1149559,25352627100,00,0.00,N,2,100,
|
|
20211122,23100,24650,25150,22950,986162,23864289050,00,0.00,N,5,-1200,
|
|
20211115,24300,22850,24400,22850,729214,17159123300,00,0.00,N,2,1600,
|
|
20211108,22700,23300,23600,22150,512172,11692215100,00,0.00,N,5,-850,
|
|
20211101,23550,23700,24450,23400,411501,9834917650,00,0.00,N,5,-150,
|
|
20211025,23700,23850,24600,23500,512664,12342306350,00,0.00,N,5,-150,
|
|
20211018,23850,24300,24600,23550,381939,9192605950,00,0.00,N,5,-350,
|
|
20211012,24200,23500,24350,22850,328296,7724085950,00,0.00,N,2,700,
|
|
20211005,23500,24050,24300,23000,531612,12552543650,00,0.00,N,5,-900,
|
|
20210927,24400,27700,27700,24050,998840,25540533300,00,0.00,N,5,-3300,
|
|
20210923,27700,27700,28200,27450,187851,5215999600,00,0.00,N,5,-300,
|
|
20210913,28000,27900,30100,27200,992396,28127224050,00,0.00,N,2,100,
|
|
20210906,27900,28500,28750,27050,665825,18451815800,00,0.00,N,5,-700,
|
|
20210830,28600,28200,29150,28000,687419,19707835250,00,0.00,N,2,700,
|
|
20210823,27900,26500,28950,26050,649037,18103510500,00,0.00,N,2,1700,
|
|
20210817,26200,29250,29400,26150,867846,24026886200,00,0.00,N,5,-2500,
|
|
20210809,28700,31150,31600,28000,1285421,38667752950,00,0.00,N,5,-2400,
|
|
20210802,31100,30150,31500,29950,1039609,31998378450,00,0.00,N,2,1150,
|
|
20210726,29950,30750,31350,29800,894094,27313313350,00,0.00,N,5,-500,
|
|
20210719,30450,30350,31150,29300,988801,29912962000,00,0.00,N,5,-150,
|
|
20210712,30600,29550,30900,29400,798785,24092586200,00,0.00,N,2,1300,
|