191 lines
14 KiB
CSV
191 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250217,18670,18370,19000,18010,7076186,130280549490,00,0.00,N,2,350,
|
|
20250210,18320,18440,19000,17950,8120457,149071294440,00,0.00,N,5,-260,
|
|
20250203,18580,18660,18950,18100,5272496,97683983740,00,0.00,N,5,-460,
|
|
20250131,19040,18800,19050,18590,2315366,43744014630,00,0.00,N,2,400,
|
|
20250120,18640,19700,19800,18000,14174392,265567940150,00,0.00,N,5,-790,
|
|
20250113,19430,18920,19930,18450,11096449,215594761570,00,0.00,N,2,530,
|
|
20250106,18900,18500,19880,18210,9481207,180691371930,00,0.00,N,2,530,
|
|
20241230,18370,17540,18490,17260,3049278,55088398900,00,0.00,N,2,840,
|
|
20241223,17530,18400,18410,17500,3353517,60247412660,00,0.00,N,5,-870,
|
|
20241216,18400,18860,18870,17760,5969916,108942500880,00,0.00,N,5,-400,
|
|
20241209,18800,17850,18870,17400,6327869,116669484430,00,0.00,N,2,800,
|
|
20241202,18000,18110,18500,17620,5164791,93068259130,00,0.00,N,2,40,
|
|
20241125,17960,18650,19090,17950,7959114,147767320640,00,0.00,N,5,-630,
|
|
20241118,18590,18310,18810,17700,8699068,160237526490,00,0.00,N,2,350,
|
|
20241111,18240,16910,18500,15570,16887368,290672389630,00,0.00,N,2,1190,
|
|
20241104,17050,17110,17860,16860,5024335,87198229900,00,0.00,N,5,-20,
|
|
20241028,17070,16900,17360,16850,3550757,60883575390,00,0.00,N,2,240,
|
|
20241021,16830,17230,17580,16700,3771523,64500610380,00,0.00,N,5,-350,
|
|
20241014,17180,17110,17610,16840,4995954,86075350000,00,0.00,N,2,310,
|
|
20241007,16870,16980,17190,16850,4492234,76400008560,00,0.00,N,5,-230,
|
|
20240930,17100,18970,19430,16800,6703816,120858078440,00,0.00,N,5,-1760,
|
|
20240923,18860,17730,18920,17470,8847138,162317762290,00,0.00,N,2,1230,
|
|
20240919,17630,17150,17630,16960,2990129,51809485250,00,0.00,N,2,770,
|
|
20240909,16860,15990,17040,15880,4674244,77373535200,00,0.00,N,2,590,
|
|
20240902,16270,16970,17030,16210,4901286,81254563250,00,0.00,N,5,-700,
|
|
20240826,16970,17630,17850,16970,6410692,110425049850,00,0.00,N,5,-660,
|
|
20240819,17630,18070,18330,17450,5701256,101927409140,00,0.00,N,5,-310,
|
|
20240812,17940,17530,18070,17090,6696513,118232227200,00,0.00,N,2,570,
|
|
20240805,17370,18290,18540,15800,10690003,183565609890,00,0.00,N,5,-840,
|
|
20240729,18210,17190,18390,17060,9478574,168689913550,00,0.00,N,2,1120,
|
|
20240722,17090,17190,17350,16700,6003413,102100346630,00,0.00,N,5,-160,
|
|
20240715,17250,17660,18270,17180,9836738,175299272240,00,0.00,N,5,-310,
|
|
20240708,17560,19150,19150,17360,15520010,281233873770,00,0.00,N,5,-1810,
|
|
20240701,19370,19980,20800,19170,21577041,431202512390,00,0.00,N,5,-260,
|
|
20240624,19630,18710,19960,18640,20497477,398427538090,00,0.00,N,2,490,
|
|
20240617,19140,18410,19750,17410,18505460,345278990800,00,0.00,N,2,1090,
|
|
20240610,18050,19330,19500,17020,17322938,308886400670,00,0.00,N,5,-1450,
|
|
20240603,19500,18980,19720,18510,18366969,352012738620,00,0.00,N,2,1500,
|
|
20240527,18000,17560,18540,17400,15053257,270006130180,00,0.00,N,2,1220,
|
|
20240520,16780,16630,18280,16120,20294123,350174044210,00,0.00,N,2,600,
|
|
20240513,16180,18700,18910,16110,20354775,355926785860,00,0.00,N,5,-2160,
|
|
20240507,18340,15480,18730,15480,20513212,355989845420,00,0.00,N,2,3030,
|
|
20240429,15310,15290,16100,15150,7650494,119939480490,00,0.00,N,2,230,
|
|
20240422,15080,15650,16180,14670,12436132,190878655730,00,0.00,N,5,-420,
|
|
20240415,15500,15330,15680,14250,10556774,157619581550,00,0.00,N,2,120,
|
|
20240408,15380,15390,15980,15010,7490684,116006942230,00,0.00,N,3,0,
|
|
20240401,15380,15900,16250,15370,10708075,169760140760,00,0.00,N,5,-340,
|
|
20240325,15720,15630,16060,15400,7759354,121411618440,00,0.00,N,2,160,
|
|
20240318,15560,16110,16400,15560,7287664,115657656920,00,0.00,N,5,-400,
|
|
20240311,15960,16900,17040,15960,11154748,182943519260,00,0.00,N,5,-990,
|
|
20240304,16950,18450,18460,16900,7371491,128584340510,00,0.00,N,5,-1320,
|
|
20240226,18270,19150,19400,18260,6720446,125526961900,00,0.00,N,5,-790,
|
|
20240219,19060,18070,19420,18050,10553386,198422936240,00,0.00,N,2,1230,
|
|
20240213,17830,18510,18690,17430,9758608,174533929230,00,0.00,N,5,-550,
|
|
20240205,18380,19960,20200,17500,12641762,240235429260,00,0.00,N,5,-1280,
|
|
20240129,19660,19640,19860,18920,11777016,222552952250,00,0.00,N,5,-20,
|
|
20240122,19680,19010,20600,18650,16930723,330246353093,00,0.00,N,2,460,
|
|
20240115,19220,21100,21150,19090,16099629,325858138040,00,0.00,N,5,-1430,
|
|
20240108,20650,20650,21200,19050,20071555,404951969690,00,0.00,N,2,100,
|
|
20240102,20550,20350,21600,19500,25238638,520513005960,00,0.00,N,2,970,
|
|
20231226,19580,19610,20500,18620,16071378,313594038590,00,0.00,N,5,-620,
|
|
20231218,20200,15800,23300,15800,138439724,2790185127120,00,0.00,N,2,4830,
|
|
20231211,15370,15760,16440,15340,6794667,108113711520,00,0.00,N,5,-380,
|
|
20231204,15750,16090,17390,15570,9642001,158556461890,00,0.00,N,5,-120,
|
|
20231127,15870,15680,15980,15210,6744509,104871733240,00,0.00,N,2,200,
|
|
20231120,15670,15660,16420,15550,4656449,74378092740,00,0.00,N,2,170,
|
|
20231113,15500,16500,16590,15360,5205837,82723863990,00,0.00,N,5,-1050,
|
|
20231106,16550,15500,16940,15260,8697791,140340530480,00,0.00,N,2,1520,
|
|
20231030,15030,14780,15270,14460,4194575,62104198460,00,0.00,N,2,220,
|
|
20231023,14810,13970,14960,13620,6356879,91653575580,00,0.00,N,2,750,
|
|
20231016,14060,14400,15270,13830,6989239,102567839370,00,0.00,N,5,-330,
|
|
20231010,14390,15610,15690,14270,5096901,76176517610,00,0.00,N,5,-1040,
|
|
20231004,15430,16220,16360,15350,3270577,51552303210,00,0.00,N,5,-830,
|
|
20230925,16260,16550,16900,16150,2547509,41808165290,00,0.00,N,5,-320,
|
|
20230918,16580,16780,17490,16430,7093424,120788368050,00,0.00,N,5,-250,
|
|
20230911,16830,16760,16890,15560,9372832,152803715870,00,0.00,N,2,20,
|
|
20230904,16810,16500,16880,16500,4523242,75399322486,00,0.00,N,2,210,
|
|
20230828,16600,17140,17560,16420,8014335,136195854500,00,0.00,N,5,-400,
|
|
20230821,17000,17650,18800,17000,8885493,155947510950,00,0.00,N,5,-560,
|
|
20230814,17560,17580,19320,16720,10602631,190738927040,00,0.00,N,5,-40,
|
|
20230807,17600,17900,17910,17110,4902461,85604194070,00,0.00,N,5,-340,
|
|
20230731,17940,17540,18500,17120,9374722,167593133380,00,0.00,N,2,330,
|
|
20230724,17610,18590,18590,16080,31262447,535622746800,00,0.00,N,5,-1490,
|
|
20230717,19100,18900,21250,18850,26145092,521343260550,00,0.00,N,5,-300,
|
|
20230710,19400,18500,19450,17810,7318669,137805418110,00,0.00,N,2,900,
|
|
20230703,18500,18880,19350,18360,5383336,101707484670,00,0.00,N,5,-350,
|
|
20230626,18850,18350,19390,18350,4809628,90936578850,00,0.00,N,2,280,
|
|
20230619,18570,19190,19990,18400,6875620,130519897610,00,0.00,N,5,-680,
|
|
20230612,19250,19680,19800,18830,8044192,153662779960,00,0.00,N,5,-480,
|
|
20230605,19730,17800,19870,17660,12122612,231230252990,00,0.00,N,2,2170,
|
|
20230530,17560,17720,17840,17130,8976012,157898962260,00,0.00,N,5,-60,
|
|
20230522,17620,18380,19080,17470,9325398,171068322980,00,0.00,N,5,-740,
|
|
20230515,18360,19510,19700,18110,8892584,165164873874,00,0.00,N,5,-1320,
|
|
20230508,19680,20050,20350,19310,5268756,104583621570,00,0.00,N,5,-370,
|
|
20230502,20050,20250,20300,19950,3024421,60657397910,00,0.00,N,5,-350,
|
|
20230424,20400,21600,21800,19970,6039463,124263204020,00,0.00,N,5,-1300,
|
|
20230417,21700,20700,22150,20500,10524320,226001242650,00,0.00,N,2,1100,
|
|
20230410,20600,19710,21500,19500,9213110,188455856480,00,0.00,N,2,890,
|
|
20230403,19710,20400,20400,19510,5932127,118162806710,00,0.00,N,5,-640,
|
|
20230327,20350,20200,20650,19700,6012026,120322839600,00,0.00,N,2,150,
|
|
20230320,20200,20400,20650,19990,4571937,92632054400,00,0.00,N,5,-200,
|
|
20230313,20400,20600,20700,19910,6449879,130298270300,00,0.00,N,5,-250,
|
|
20230306,20650,22200,22400,20150,8157404,173541531850,00,0.00,N,5,-1800,
|
|
20230227,22450,23050,23150,22200,6543019,148085477200,00,0.00,N,5,-600,
|
|
20230220,23050,21900,23450,21450,12091184,273498102400,00,0.00,N,2,900,
|
|
20230213,22150,21800,22450,21050,7733279,169643567050,00,0.00,N,2,200,
|
|
20230206,21950,22600,22600,21400,5713121,125275102700,00,0.00,N,5,-650,
|
|
20230130,22600,23050,23200,21750,10997144,245615815500,00,0.00,N,5,-700,
|
|
20230125,23300,21450,24250,21450,15744928,362694133350,00,0.00,N,2,1950,
|
|
20230116,21350,21400,21700,20950,4543397,97010063350,00,0.00,N,3,0,
|
|
20230109,21350,20150,21450,19750,7897317,161390497950,00,0.00,N,2,1450,
|
|
20230102,19900,19350,20100,18700,6917699,134332429600,00,0.00,N,2,350,
|
|
20221226,19550,21900,22300,19500,10737479,223421006050,00,0.00,N,5,-2150,
|
|
20221219,21700,21850,23000,21250,10913440,242789943750,00,0.00,N,5,-100,
|
|
20221212,21800,21750,22300,21050,5271350,114891243450,00,0.00,N,5,-250,
|
|
20221205,22050,21200,22250,20550,7395811,158152112900,00,0.00,N,2,650,
|
|
20221128,21400,21450,22650,21050,8221704,179504104550,00,0.00,N,5,-250,
|
|
20221121,21650,20450,23350,19900,14987776,328888262100,00,0.00,N,2,1250,
|
|
20221114,20400,21250,21800,20300,7730168,163703063250,00,0.00,N,5,-450,
|
|
20221107,20850,18950,21400,18800,12613808,257281078450,00,0.00,N,2,1950,
|
|
20221031,18900,18850,19200,18000,8466029,158512551300,00,0.00,N,2,300,
|
|
20221024,18600,19250,19600,18300,6817515,128528422100,00,0.00,N,5,-400,
|
|
20221017,19000,18400,19800,18250,6554506,125826057100,00,0.00,N,2,350,
|
|
20221011,18650,17600,19000,17000,10597840,189899920250,00,0.00,N,2,450,
|
|
20221004,18200,18650,19150,17750,9838521,180982752250,00,0.00,N,5,-300,
|
|
20220926,18500,18400,20350,18050,20192218,385897738750,00,0.00,N,5,-350,
|
|
20220919,18850,20200,20800,18850,11292987,223551405700,00,0.00,N,5,-1750,
|
|
20220913,20600,20300,21450,19950,17259473,357574267050,00,0.00,N,2,600,
|
|
20220905,20000,21000,21500,19600,12069946,244094261350,00,0.00,N,5,-1350,
|
|
20220829,21350,22200,22500,21150,13208233,288645185950,00,0.00,N,5,-1850,
|
|
20220822,23200,23000,23700,21900,12991193,296519017850,00,0.00,N,5,-50,
|
|
20220816,23250,24400,24400,23200,8437601,199785953000,00,0.00,N,5,-1150,
|
|
20220808,24400,26000,26250,24200,11814256,295694074600,00,0.00,N,5,-1600,
|
|
20220801,26000,25050,26150,24450,6939793,175372345700,00,0.00,N,2,1150,
|
|
20220725,24850,23850,25200,23750,7239214,176914154450,00,0.00,N,2,750,
|
|
20220718,24100,22750,24550,22600,9122811,216691421850,00,0.00,N,2,1600,
|
|
20220711,22500,25200,25250,22400,10844315,252871463350,00,0.00,N,5,-2600,
|
|
20220704,25100,24150,25600,23150,10574114,259213015950,00,0.00,N,2,1100,
|
|
20220627,24000,24150,26500,23750,13303609,333596914950,00,0.00,N,5,-100,
|
|
20220620,24100,27000,27250,23400,21974142,548466478000,00,0.00,N,5,-2800,
|
|
20220613,26900,29050,29450,26700,13398165,373803210450,00,0.00,N,5,-2550,
|
|
20220607,29450,31000,31400,28750,10917573,325861976050,00,0.00,N,5,-1800,
|
|
20220530,31250,34000,34050,30800,21817947,698022034750,00,0.00,N,5,-2500,
|
|
20220523,33750,30700,33950,30400,24690908,800968717900,00,0.00,N,2,3600,
|
|
20220516,30150,31150,31200,28200,17317786,514516538000,00,0.00,N,5,-950,
|
|
20220509,31100,29250,31500,28400,25820151,777947074450,00,0.00,N,2,1650,
|
|
20220502,29450,27750,29600,27700,11738440,340271226700,00,0.00,N,2,1050,
|
|
20220425,28400,26600,28750,26250,16350835,448924203250,00,0.00,N,2,1000,
|
|
20220418,27400,26400,28650,26100,16951792,465802122150,00,0.00,N,2,700,
|
|
20220411,26700,25950,27650,25950,15401694,412180686450,00,0.00,N,2,750,
|
|
20220404,25950,28700,29150,25550,21632790,584894175400,00,0.00,N,5,-2950,
|
|
20220328,28900,30050,30600,28300,20995086,616435754350,00,0.00,N,5,-1300,
|
|
20220321,30200,34000,34000,30100,26023395,820429972710,00,0.00,N,5,-3750,
|
|
20220314,33950,32700,34900,31700,42858923,1426649320400,00,0.00,N,2,950,
|
|
20220307,33000,35800,36850,32500,50341546,1720686179650,00,0.00,N,5,-2400,
|
|
20220228,35400,29450,37650,28400,76169872,2541971638550,00,0.00,N,2,5500,
|
|
20220221,29900,29550,32200,29250,65701449,2018068190125,00,0.00,N,2,300,
|
|
20220214,29600,24750,29800,24050,67327714,1841265036150,00,0.00,N,2,5250,
|
|
20220207,24350,23300,25150,22300,12203331,293915003800,00,0.00,N,2,1150,
|
|
20220203,23200,22400,23250,22300,4449051,101365824950,00,0.00,N,2,1300,
|
|
20220124,21900,24650,24800,21100,16032463,363222532800,00,0.00,N,5,-2750,
|
|
20220117,24650,25250,26200,24050,8994954,223229739209,00,0.00,N,5,-550,
|
|
20220110,25200,26150,26750,25000,8284178,213966952250,00,0.00,N,5,-1200,
|
|
20220103,26400,27150,28350,25850,10195200,275665744100,00,0.00,N,5,-500,
|
|
20211227,26900,27800,27800,25200,17095731,451552187150,00,0.00,N,5,-750,
|
|
20211220,27650,28800,29000,27300,11537615,324426593750,00,0.00,N,5,-1150,
|
|
20211213,28800,27650,29050,26900,19506555,549309483100,00,0.00,N,2,1450,
|
|
20211206,27350,26800,28250,26550,14571917,400110808100,00,0.00,N,2,550,
|
|
20211129,26800,23500,27500,23250,29059470,737298849550,00,0.00,N,2,2350,
|
|
20211122,24450,25500,26350,24050,15085378,379112151700,00,0.00,N,5,-1150,
|
|
20211115,25600,27400,27800,24650,21482302,564038803950,00,0.00,N,5,-1700,
|
|
20211108,27300,27050,30250,26300,25899299,716854383400,00,0.00,N,2,600,
|
|
20211101,26700,26650,28150,26400,17415708,472252538900,00,0.00,N,2,50,
|
|
20211025,26650,29000,29650,26000,35805335,969531211700,00,0.00,N,5,-2300,
|
|
20211018,28950,30100,30350,28750,16636127,490327878550,00,0.00,N,5,-1050,
|
|
20211012,30000,28900,31250,28400,21025327,627936920000,00,0.00,N,2,950,
|
|
20211005,29050,30900,32050,28750,37311195,1122586519000,00,0.00,N,5,-2750,
|
|
20210927,31800,38100,39100,31250,31182608,1083466855450,00,0.00,N,5,-6250,
|
|
20210923,38050,38050,38450,37600,4287629,162672011750,00,0.00,N,5,-500,
|
|
20210913,38550,37900,39300,37500,14981437,574609419150,00,0.00,N,2,300,
|
|
20210906,38250,38900,39800,37500,16508721,635987845300,00,0.00,N,5,-1050,
|
|
20210830,39300,41550,43850,39050,23421859,964398738400,00,0.00,N,5,-1650,
|
|
20210823,40950,37750,41300,36700,23053243,908156490500,00,0.00,N,2,2750,
|
|
20210817,38200,39150,41250,37700,24346761,954622595650,00,0.00,N,5,-950,
|
|
20210809,39150,40050,41800,38200,20589987,820625275400,00,0.00,N,5,-800,
|
|
20210802,39950,39800,41100,36550,32585746,1260655707400,00,0.00,N,5,-50,
|
|
20210726,40000,42300,42650,39200,24917752,1022080556800,00,0.00,N,5,-1900,
|
|
20210719,41900,44000,44700,40850,21931408,926487984350,00,0.00,N,5,-2050,
|
|
20210712,43950,44750,45050,42250,26402964,1146005738350,00,0.00,N,5,-700,
|