192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,19520,19690,19800,19400,128060,2499769710,00,0.00,N,5,-130,
|
|
20250217,19650,19490,19780,19430,74890,1464655000,00,0.00,N,2,120,
|
|
20250210,19530,19250,19690,19250,51540,1000180710,00,0.00,N,2,150,
|
|
20250203,19380,19120,19380,19120,68536,1317571050,00,0.00,N,5,-10,
|
|
20250131,19390,19400,19560,19370,36644,710846790,00,0.00,N,5,-10,
|
|
20250120,19400,19300,19610,19300,56776,1104371550,00,0.00,N,2,50,
|
|
20250113,19350,19640,19640,19210,50886,985951050,00,0.00,N,5,-230,
|
|
20250106,19580,19150,19670,19070,54567,1062314900,00,0.00,N,2,430,
|
|
20241230,19150,19290,19300,18950,31821,606875660,00,0.00,N,5,-160,
|
|
20241223,19310,19120,19900,19050,84736,1644856250,00,0.00,N,2,190,
|
|
20241216,19120,19000,19300,18860,94799,1806570140,00,0.00,N,2,210,
|
|
20241209,18910,18350,19080,17760,86887,1603559670,00,0.00,N,2,280,
|
|
20241202,18630,18940,19050,18310,104376,1939328190,00,0.00,N,5,-370,
|
|
20241125,19000,18430,19250,18310,100906,1909674220,00,0.00,N,2,620,
|
|
20241118,18380,17740,18600,17740,112508,2043678400,00,0.00,N,2,550,
|
|
20241111,17830,18880,18880,17460,115294,2062446890,00,0.00,N,5,-1000,
|
|
20241104,18830,19190,19290,18720,70130,1330035910,00,0.00,N,5,-320,
|
|
20241028,19150,19050,19290,18900,62100,1181788920,00,0.00,N,2,110,
|
|
20241021,19040,19760,19990,19010,78227,1516806220,00,0.00,N,5,-720,
|
|
20241014,19760,19290,20300,19180,185229,3658636830,00,0.00,N,2,610,
|
|
20241007,19150,19150,19280,18720,55202,1049940100,00,0.00,N,2,210,
|
|
20240930,18940,19560,19580,18670,65525,1243884290,00,0.00,N,5,-620,
|
|
20240923,19560,19450,19680,19030,114161,2199068590,00,0.00,N,2,110,
|
|
20240919,19450,19500,19630,19200,38300,743201880,00,0.00,N,5,-50,
|
|
20240909,19500,19050,19610,18810,69740,1338276160,00,0.00,N,2,300,
|
|
20240902,19200,19570,19620,18600,95349,1826451430,00,0.00,N,5,-300,
|
|
20240826,19500,19350,19770,19230,98196,1919246290,00,0.00,N,2,150,
|
|
20240819,19350,18970,19530,18800,85071,1634795470,00,0.00,N,2,450,
|
|
20240812,18900,18080,18940,18030,1053529,19635728069,00,0.00,N,2,820,
|
|
20240805,18080,18860,18950,17000,182313,3271389470,00,0.00,N,5,-910,
|
|
20240729,18990,19200,19440,18970,83393,1601756190,00,0.00,N,5,-20,
|
|
20240722,19010,19160,19200,18850,68871,1309764770,00,0.00,N,5,-160,
|
|
20240715,19170,19450,19590,19110,77092,1490998950,00,0.00,N,5,-280,
|
|
20240708,19450,19690,19750,19400,65878,1283727480,00,0.00,N,5,-140,
|
|
20240701,19590,19670,19910,19420,95609,1875540910,00,0.00,N,2,10,
|
|
20240624,19580,19400,19990,19160,126453,2471452580,00,0.00,N,2,120,
|
|
20240617,19460,19670,20300,19440,298754,5880806560,00,0.00,N,5,-130,
|
|
20240610,19590,19560,19730,19020,220543,4266184580,00,0.00,N,2,30,
|
|
20240603,19560,19300,19780,19270,133146,2595128540,00,0.00,N,2,290,
|
|
20240527,19270,19500,19780,18870,188217,3622838280,00,0.00,N,5,-230,
|
|
20240520,19500,20350,20450,19500,192153,3814837780,00,0.00,N,5,-800,
|
|
20240513,20300,21250,21400,20300,142313,2965942100,00,0.00,N,5,-900,
|
|
20240507,21200,21000,21550,20750,119993,2535513650,00,0.00,N,2,300,
|
|
20240429,20900,21000,21250,20550,165928,3457090000,00,0.00,N,3,0,
|
|
20240422,20900,20850,21600,20650,110456,2325829300,00,0.00,N,2,50,
|
|
20240415,20850,20900,21350,20350,180546,3747851000,00,0.00,N,5,-250,
|
|
20240408,21100,22350,22500,21050,177958,3853699550,00,0.00,N,5,-1350,
|
|
20240401,22450,22300,23150,22150,216523,4894700850,00,0.00,N,2,200,
|
|
20240325,22250,24400,24400,22150,292526,6780497600,00,0.00,N,5,-1850,
|
|
20240318,24100,23100,24150,22350,294169,6824962150,00,0.00,N,2,900,
|
|
20240311,23200,23800,23800,22400,223433,5140735300,00,0.00,N,5,-600,
|
|
20240304,23800,24200,25500,23150,596186,14482479500,00,0.00,N,5,-100,
|
|
20240226,23900,23500,24300,22650,386130,9086418800,00,0.00,N,2,450,
|
|
20240219,23450,24550,25000,23000,355255,8523009300,00,0.00,N,5,-1000,
|
|
20240213,24450,26000,26350,23300,428360,10535787650,00,0.00,N,5,-1550,
|
|
20240205,26000,26950,27100,24800,665712,17182602600,00,0.00,N,5,-400,
|
|
20240129,26400,22000,27300,21600,1698806,42529119550,00,0.00,N,2,4500,
|
|
20240122,21900,21900,22000,20850,363278,7759923150,00,0.00,N,2,250,
|
|
20240115,21650,22800,23050,21300,217134,4782233600,00,0.00,N,5,-1150,
|
|
20240108,22800,23450,23900,22400,235052,5467894950,00,0.00,N,5,-650,
|
|
20240102,23450,24850,25300,23450,217731,5328490000,00,0.00,N,5,-1400,
|
|
20231226,24850,24500,24850,23650,103640,2517232650,00,0.00,N,2,450,
|
|
20231218,24400,23550,24950,22900,497346,11853492500,00,0.00,N,2,1050,
|
|
20231211,23350,25200,25500,22950,514773,12391076900,00,0.00,N,5,-1800,
|
|
20231204,25150,25250,26500,24300,897196,22881587300,00,0.00,N,5,-100,
|
|
20231127,25250,21400,26200,21200,1315010,32159054250,00,0.00,N,2,3850,
|
|
20231120,21400,20400,22150,20300,475734,10229879400,00,0.00,N,2,1470,
|
|
20231113,19930,19560,20000,19170,63028,1236700460,00,0.00,N,2,370,
|
|
20231106,19560,19370,19640,19260,46383,902552930,00,0.00,N,2,300,
|
|
20231030,19260,18620,19270,18620,49836,947810270,00,0.00,N,2,370,
|
|
20231023,18890,19210,19560,18700,53748,1027001770,00,0.00,N,5,-470,
|
|
20231016,19360,19870,19870,19200,77212,1505689170,00,0.00,N,5,-470,
|
|
20231010,19830,20200,20450,19540,48939,968220120,00,0.00,N,5,-370,
|
|
20231004,20200,20350,20350,19460,39833,792135910,00,0.00,N,5,-250,
|
|
20230925,20450,20500,20500,19990,29026,587548180,00,0.00,N,5,-50,
|
|
20230918,20500,20950,21150,20050,102121,2102413400,00,0.00,N,5,-550,
|
|
20230911,21050,20900,21050,20350,46783,967638750,00,0.00,N,2,150,
|
|
20230904,20900,21300,21500,20400,122413,2564979350,00,0.00,N,5,-450,
|
|
20230828,21350,20950,21400,20700,67557,1426078750,00,0.00,N,2,200,
|
|
20230821,21150,21600,21650,20600,100247,2115512150,00,0.00,N,5,-500,
|
|
20230814,21650,22000,22000,20500,111206,2363654400,00,0.00,N,5,-250,
|
|
20230807,21900,21250,22100,20700,317041,6857940350,00,0.00,N,2,850,
|
|
20230731,21050,19720,21250,19580,214627,4386883250,00,0.00,N,2,1330,
|
|
20230724,19720,19480,21750,18010,652116,12836296840,00,0.00,N,5,-120,
|
|
20230717,19840,19110,20300,18880,135953,2617582790,00,0.00,N,2,730,
|
|
20230710,19110,18830,19200,18700,135880,2574773350,00,0.00,N,2,90,
|
|
20230703,19020,19920,19970,18640,129362,2481519280,00,0.00,N,5,-900,
|
|
20230626,19920,19640,19990,19550,62574,1237656690,00,0.00,N,2,280,
|
|
20230619,19640,19840,20000,19340,85654,1687678980,00,0.00,N,5,-290,
|
|
20230612,19930,20000,20050,19630,88100,1746520050,00,0.00,N,5,-170,
|
|
20230605,20100,20000,20200,19850,51540,1029277130,00,0.00,N,2,100,
|
|
20230530,20000,19970,20100,19770,66897,1331070710,00,0.00,N,2,30,
|
|
20230522,19970,19930,20200,19560,104015,2070740330,00,0.00,N,2,190,
|
|
20230515,19780,19600,20900,19470,103202,2033410080,00,0.00,N,5,-120,
|
|
20230508,19900,19930,20150,19700,93751,1865630420,00,0.00,N,5,-10,
|
|
20230502,19910,19900,20050,19790,47836,952554010,00,0.00,N,2,10,
|
|
20230424,19900,20700,20950,19780,98488,1977786970,00,0.00,N,5,-1000,
|
|
20230417,20900,21000,21100,20400,126735,2627405450,00,0.00,N,5,-100,
|
|
20230410,21000,21100,21200,20300,135963,2820699550,00,0.00,N,5,-250,
|
|
20230403,21250,20300,21400,20100,112010,2322580650,00,0.00,N,2,850,
|
|
20230327,20400,19650,20450,19230,150631,3007256700,00,0.00,N,2,750,
|
|
20230320,19650,19620,19910,19500,125825,2468251820,00,0.00,N,2,40,
|
|
20230313,19610,20100,20400,19610,217894,4321812290,00,0.00,N,5,-740,
|
|
20230306,20350,21050,21050,20050,125022,2563006750,00,0.00,N,5,-650,
|
|
20230227,21000,21500,21500,20700,85523,1798471750,00,0.00,N,5,-600,
|
|
20230220,21600,21550,22100,21250,136292,2940743450,00,0.00,N,2,100,
|
|
20230213,21500,22950,23000,21500,165875,3684044850,00,0.00,N,5,-1700,
|
|
20230206,23200,22000,23700,21700,279934,6372578400,00,0.00,N,2,1200,
|
|
20230130,22000,21950,22300,21450,169999,3722464850,00,0.00,N,2,50,
|
|
20230125,21950,21950,21950,21350,84829,1833610100,00,0.00,N,3,0,
|
|
20230116,21950,21350,22500,21150,163079,3567674150,00,0.00,N,2,600,
|
|
20230109,21350,20900,21500,20900,152621,3236336500,00,0.00,N,2,500,
|
|
20230102,20850,21350,21350,20100,83147,1714883050,00,0.00,N,5,-200,
|
|
20221226,21050,21000,21400,20700,84394,1774386300,00,0.00,N,5,-50,
|
|
20221219,21100,20450,21450,20050,185066,3824256950,00,0.00,N,2,550,
|
|
20221212,20550,20400,20850,20200,83402,1713687050,00,0.00,N,2,300,
|
|
20221205,20250,20850,21150,19800,149475,3043193950,00,0.00,N,5,-700,
|
|
20221128,20950,21100,21250,19750,318296,6540123600,00,0.00,N,5,-50,
|
|
20221121,21000,21100,21150,20300,73934,1534425550,00,0.00,N,5,-100,
|
|
20221114,21100,21600,21800,20900,104033,2223771700,00,0.00,N,5,-450,
|
|
20221107,21550,19850,21600,19700,161906,3363033500,00,0.00,N,2,1700,
|
|
20221031,19850,19600,20100,19150,120456,2359976000,00,0.00,N,2,400,
|
|
20221024,19450,20100,20450,19150,124713,2434321300,00,0.00,N,5,-500,
|
|
20221017,19950,19750,20750,19300,159857,3203581850,00,0.00,N,3,0,
|
|
20221011,19950,20700,20900,19250,143972,2847993250,00,0.00,N,5,-1000,
|
|
20221004,20950,20400,21100,20300,63314,1312048850,00,0.00,N,2,550,
|
|
20220926,20400,22500,22750,20100,205702,4414698050,00,0.00,N,5,-2700,
|
|
20220919,23100,24600,24600,22600,120933,2849427850,00,0.00,N,5,-1550,
|
|
20220913,24650,24600,25000,24250,62654,1537732250,00,0.00,N,2,250,
|
|
20220905,24400,25500,25550,24400,90388,2238939050,00,0.00,N,5,-850,
|
|
20220829,25250,25500,26100,25100,125515,3202781700,00,0.00,N,5,-900,
|
|
20220822,26150,26750,26750,25450,177129,4591800050,00,0.00,N,5,-850,
|
|
20220816,27000,27400,27800,26850,86834,2369088600,00,0.00,N,5,-200,
|
|
20220808,27200,27250,27250,26000,254208,6743122050,00,0.00,N,5,-50,
|
|
20220801,27250,27100,27700,26400,185351,4981506500,00,0.00,N,2,450,
|
|
20220725,26800,28250,28450,26450,165240,4519308100,00,0.00,N,5,-1600,
|
|
20220718,28400,27650,28700,27450,84965,2395269000,00,0.00,N,2,800,
|
|
20220711,27600,28350,28350,26900,66633,1824371200,00,0.00,N,5,-550,
|
|
20220704,28150,28300,28350,26300,106817,2929108800,00,0.00,N,2,450,
|
|
20220627,27700,26300,28650,26000,153712,4213024600,00,0.00,N,2,1700,
|
|
20220620,26000,28500,28550,24900,183249,4794621800,00,0.00,N,5,-2400,
|
|
20220613,28400,29500,30000,27350,142311,4026831600,00,0.00,N,5,-1700,
|
|
20220607,30100,30350,30450,29600,71480,2141908450,00,0.00,N,5,-50,
|
|
20220530,30150,30600,31150,30100,66646,2035567350,00,0.00,N,5,-350,
|
|
20220523,30500,31500,31700,30000,100411,3076229700,00,0.00,N,5,-1000,
|
|
20220516,31500,32000,32300,30900,95785,3021944200,00,0.00,N,5,-450,
|
|
20220509,31950,32700,32850,30850,150402,4773919700,00,0.00,N,5,-1000,
|
|
20220502,32950,32300,33000,32000,79244,2572867900,00,0.00,N,3,0,
|
|
20220425,32950,32900,33700,31850,230323,7552189050,00,0.00,N,5,-100,
|
|
20220418,33050,33600,33850,31500,328294,10651547150,00,0.00,N,5,-550,
|
|
20220411,33600,29500,33850,29200,613284,19765964450,00,0.00,N,2,4100,
|
|
20220404,29500,30900,31350,29150,117343,3550570750,00,0.00,N,5,-1350,
|
|
20220328,30850,30000,31150,29650,105706,3223704000,00,0.00,N,2,800,
|
|
20220321,30050,30250,30750,29850,139528,4218953450,00,0.00,N,2,50,
|
|
20220314,30000,29050,30400,28900,141430,4205532300,00,0.00,N,2,650,
|
|
20220307,29350,29550,29700,28050,84823,2439842900,00,0.00,N,5,-250,
|
|
20220228,29600,28250,29650,28050,72902,2117734200,00,0.00,N,2,1400,
|
|
20220221,28200,28900,29250,27850,63633,1806453350,00,0.00,N,5,-900,
|
|
20220214,29100,29000,29200,27900,91401,2614437200,00,0.00,N,5,-250,
|
|
20220207,29350,29100,29700,28600,70450,2057210150,00,0.00,N,2,600,
|
|
20220203,28750,28200,29000,27950,42002,1195349400,00,0.00,N,2,1150,
|
|
20220124,27600,28750,29000,26500,220318,6037572750,00,0.00,N,5,-1600,
|
|
20220117,29200,30600,30850,29000,134461,4001125050,00,0.00,N,5,-1650,
|
|
20220110,30850,32750,33250,30650,223103,7112830500,00,0.00,N,5,-1450,
|
|
20220103,32300,30000,33400,29750,437971,13972927250,00,0.00,N,2,2200,
|
|
20211227,30100,30000,30950,30000,115389,3502600400,00,0.00,N,3,0,
|
|
20211220,30100,30850,30900,29550,168261,5044744250,00,0.00,N,5,-1000,
|
|
20211213,31100,30050,31200,29300,245976,7421952450,00,0.00,N,2,1100,
|
|
20211206,30000,29800,30650,29150,313353,9323344050,00,0.00,N,5,-100,
|
|
20211129,30100,29150,31050,27400,355008,10344179300,00,0.00,N,2,100,
|
|
20211122,30000,31600,31650,29950,162099,4973677150,00,0.00,N,5,-1600,
|
|
20211115,31600,32250,32550,31350,92987,2967572200,00,0.00,N,5,-550,
|
|
20211108,32150,33250,33300,31300,143657,4634969550,00,0.00,N,5,-1050,
|
|
20211101,33200,34500,34750,33150,169412,5752078800,00,0.00,N,5,-1450,
|
|
20211025,34650,34400,35150,34150,70713,2451204200,00,0.00,N,2,250,
|
|
20211018,34400,35500,35500,34300,98185,3430992900,00,0.00,N,5,-1000,
|
|
20211012,35400,34400,35650,34400,68587,2399759950,00,0.00,N,2,850,
|
|
20211005,34550,35850,35900,33450,207542,7188368350,00,0.00,N,5,-1550,
|
|
20210927,36100,38000,38350,35950,155875,5772354650,00,0.00,N,5,-2000,
|
|
20210923,38100,38300,38450,37900,56145,2138605700,00,0.00,N,5,-550,
|
|
20210913,38650,39000,39150,38250,133311,5140153800,00,0.00,N,5,-350,
|
|
20210906,39000,39250,40000,38900,181410,7149570550,00,0.00,N,5,-200,
|
|
20210830,39200,39300,39600,38650,130720,5114594100,00,0.00,N,5,-50,
|
|
20210823,39250,37450,39450,37400,131525,5109027000,00,0.00,N,2,1700,
|
|
20210817,37550,40350,40350,37150,224480,8728345400,00,0.00,N,5,-2850,
|
|
20210809,40400,41600,41600,39850,203011,8248066500,00,0.00,N,5,-1150,
|
|
20210802,41550,41200,42050,40450,173746,7144002300,00,0.00,N,2,750,
|
|
20210726,40800,41100,41300,40100,211228,8579554950,00,0.00,N,5,-350,
|
|
20210719,41150,42700,42700,40900,243681,10106605100,00,0.00,N,5,-1550,
|
|
20210712,42700,42000,44150,42000,488688,21106627950,00,0.00,N,2,850,
|