189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,20750,20850,21300,20450,5230816,109064439550,00,0.00,N,5,-300,
|
|
20250131,21050,21250,21250,20800,805990,16899685400,00,0.00,N,2,50,
|
|
20250120,21000,20750,21400,20600,5367595,112655750750,00,0.00,N,2,250,
|
|
20250113,20750,20300,20850,20100,6764785,137873416950,00,0.00,N,2,350,
|
|
20250106,20400,20050,20600,19880,7592655,153643186800,00,0.00,N,2,400,
|
|
20241230,20000,20000,20500,19400,4388782,87067371490,00,0.00,N,3,0,
|
|
20241223,20000,20450,20750,19830,4512087,91654464500,00,0.00,N,5,-300,
|
|
20241216,20300,21500,21850,20250,7559269,158538450550,00,0.00,N,5,-1050,
|
|
20241209,21350,21000,21800,20450,8001271,169733395350,00,0.00,N,2,100,
|
|
20241202,21250,24250,24400,20750,17091156,381258903400,00,0.00,N,5,-2650,
|
|
20241125,23900,23800,24600,23500,10200682,246233117750,00,0.00,N,2,150,
|
|
20241118,23750,22800,24100,22800,9276601,219525117800,00,0.00,N,2,1150,
|
|
20241111,22600,22050,23450,21150,13240833,298519849900,00,0.00,N,2,400,
|
|
20241104,22200,23050,23200,21850,7206512,163716542650,00,0.00,N,5,-850,
|
|
20241028,23050,22950,23300,22300,9804062,224909059466,00,0.00,N,2,250,
|
|
20241021,22800,21150,23550,21000,21621272,486245441250,00,0.00,N,2,1750,
|
|
20241014,21050,19860,21150,19860,5904584,121864197470,00,0.00,N,2,1200,
|
|
20241007,19850,20100,20200,19630,4778127,95236089620,00,0.00,N,5,-350,
|
|
20240930,20200,20800,20950,19980,3142712,63863733220,00,0.00,N,5,-600,
|
|
20240923,20800,20750,21150,19840,14469837,293455030030,00,0.00,N,5,-1150,
|
|
20240919,21950,22550,22650,21700,3944875,86800019600,00,0.00,N,5,-300,
|
|
20240909,22250,21550,22300,21250,7143096,156029442450,00,0.00,N,2,350,
|
|
20240902,21900,21600,22600,21100,11334823,249389175850,00,0.00,N,2,200,
|
|
20240826,21700,21250,22950,21150,19268826,427159380344,00,0.00,N,2,500,
|
|
20240819,21200,19250,21300,19180,13183283,271346909584,00,0.00,N,2,1930,
|
|
20240812,19270,19120,19480,19060,2785525,53637143720,00,0.00,N,2,230,
|
|
20240805,19040,19600,19680,18190,10850841,206925392590,00,0.00,N,5,-660,
|
|
20240729,19700,19680,20350,19570,8785841,174482412560,00,0.00,N,2,130,
|
|
20240722,19570,19730,19730,19250,4417775,86131824470,00,0.00,N,5,-150,
|
|
20240715,19720,19860,20400,19470,7760284,153383577030,00,0.00,N,5,-40,
|
|
20240708,19760,19510,20300,19460,7197591,142470820140,00,0.00,N,2,250,
|
|
20240701,19510,19540,19610,19170,5431736,105089670060,00,0.00,N,5,-60,
|
|
20240624,19570,19320,19640,19140,5637808,109140956230,00,0.00,N,2,290,
|
|
20240617,19280,19820,20200,19100,9582575,188504585220,00,0.00,N,5,-460,
|
|
20240610,19740,19840,20350,19560,8894722,175914436650,00,0.00,N,5,-250,
|
|
20240603,19990,19640,20800,19590,10493219,212073760660,00,0.00,N,2,540,
|
|
20240527,19450,19710,19990,19010,7777076,151728462390,00,0.00,N,5,-210,
|
|
20240520,19660,19930,20300,19650,7564077,151024985560,00,0.00,N,5,-140,
|
|
20240513,19800,20600,20650,19320,16598806,326364530080,00,0.00,N,5,-800,
|
|
20240507,20600,21450,22850,20250,13451064,290898928100,00,0.00,N,5,-650,
|
|
20240429,21250,21250,21700,20900,4581664,97269539700,00,0.00,N,2,200,
|
|
20240422,21050,20350,21650,20350,7006178,147400133050,00,0.00,N,2,900,
|
|
20240415,20150,20000,21350,19760,10208788,207926612730,00,0.00,N,5,-50,
|
|
20240408,20200,21700,22500,20100,11412930,244091780400,00,0.00,N,5,-1400,
|
|
20240401,21600,22000,22150,21100,7623964,165217173650,00,0.00,N,5,-400,
|
|
20240325,22000,22800,22900,21700,9530189,211027996350,00,0.00,N,5,-800,
|
|
20240318,22800,24850,24900,21850,16002115,366561384200,00,0.00,N,5,-2050,
|
|
20240311,24850,24000,25450,23250,14558767,357695835650,00,0.00,N,2,850,
|
|
20240304,24000,24800,25000,23200,12613351,306172554142,00,0.00,N,5,-800,
|
|
20240226,24800,24100,25100,22800,22592613,552230260100,00,0.00,N,2,1250,
|
|
20240219,23550,21700,23950,21550,25573300,589642941800,00,0.00,N,2,2450,
|
|
20240213,21100,20550,21700,20550,7148520,151051002150,00,0.00,N,2,700,
|
|
20240205,20400,20400,20950,19910,5732458,117328986130,00,0.00,N,2,50,
|
|
20240129,20350,19230,20550,19140,11148318,222517038230,00,0.00,N,2,1150,
|
|
20240122,19200,18110,19280,18070,6110067,113942265520,00,0.00,N,2,1170,
|
|
20240115,18030,18730,19490,17970,8487547,159329159880,00,0.00,N,5,-640,
|
|
20240108,18670,18850,19240,18540,4459869,84211068630,00,0.00,N,5,-170,
|
|
20240102,18840,18900,19450,18640,4388350,83603689940,00,0.00,N,5,-60,
|
|
20231226,18900,18900,18910,18260,2721216,50814716270,00,0.00,N,2,170,
|
|
20231218,18730,19250,19380,18500,4683459,87884534310,00,0.00,N,5,-600,
|
|
20231211,19330,19300,19500,19090,5064038,97758593540,00,0.00,N,5,-10,
|
|
20231204,19340,19180,19750,18930,6108609,118511886180,00,0.00,N,2,260,
|
|
20231127,19080,18860,19190,18390,6205715,117176384690,00,0.00,N,2,290,
|
|
20231120,18790,17750,19200,17620,7412657,136839457060,00,0.00,N,2,1010,
|
|
20231113,17780,17110,18190,16760,11490548,202602156490,00,0.00,N,2,830,
|
|
20231106,16950,16660,18230,16590,10564846,183419128990,00,0.00,N,2,490,
|
|
20231030,16460,16620,17130,16120,4977793,82563178860,00,0.00,N,5,-180,
|
|
20231023,16640,16720,16760,16030,4829409,79308567020,00,0.00,N,5,-80,
|
|
20231016,16720,17440,17520,16710,4505224,76714237540,00,0.00,N,5,-760,
|
|
20231010,17480,17560,18060,17390,3441749,60823333600,00,0.00,N,5,-80,
|
|
20231004,17560,17900,17900,17350,3238282,56712231560,00,0.00,N,5,-460,
|
|
20230925,18020,18000,18210,17810,2013769,36277782660,00,0.00,N,2,50,
|
|
20230918,17970,18100,18340,17790,3125924,56629671140,00,0.00,N,5,-170,
|
|
20230911,18140,18420,18440,17850,4128089,74777179860,00,0.00,N,5,-280,
|
|
20230904,18420,17820,18600,17710,4386170,79254216120,00,0.00,N,2,600,
|
|
20230828,17820,18000,18170,17800,4428713,79532016290,00,0.00,N,5,-10,
|
|
20230821,17830,17910,18240,17720,3938962,70641626150,00,0.00,N,5,-110,
|
|
20230814,17940,19010,19040,17940,4835140,88669736590,00,0.00,N,5,-1020,
|
|
20230807,18960,19350,19820,18930,5887919,113360953450,00,0.00,N,5,-430,
|
|
20230731,19390,19440,19700,19160,4550235,88209690780,00,0.00,N,2,10,
|
|
20230724,19380,20000,20000,18890,6683790,129049675300,00,0.00,N,5,-670,
|
|
20230717,20050,20250,20600,19940,4445070,89803431790,00,0.00,N,5,-400,
|
|
20230710,20450,19500,20850,19400,6908923,139641934750,00,0.00,N,2,960,
|
|
20230703,19490,20550,20750,19430,6952372,140163212730,00,0.00,N,5,-1110,
|
|
20230626,20600,18340,20650,18340,12142234,241283156160,00,0.00,N,2,2290,
|
|
20230619,18310,18870,19070,18270,4129651,76930995280,00,0.00,N,5,-520,
|
|
20230612,18830,19120,19220,18560,4996372,94139513580,00,0.00,N,5,-250,
|
|
20230605,19080,19330,19750,19080,4886403,94630939910,00,0.00,N,5,-250,
|
|
20230530,19330,18470,19820,18360,7899715,151696100630,00,0.00,N,2,860,
|
|
20230522,18470,18340,18690,18270,3997424,73956418340,00,0.00,N,2,100,
|
|
20230515,18370,19740,19790,18130,8577130,161099471810,00,0.00,N,5,-1330,
|
|
20230508,19700,19030,19840,18870,8288992,160122695600,00,0.00,N,2,700,
|
|
20230502,19000,18780,19340,18780,4503310,85705157590,00,0.00,N,2,320,
|
|
20230424,18680,19020,19080,18300,5437249,101280096570,00,0.00,N,5,-400,
|
|
20230417,19080,18850,19150,18410,8592743,161781897370,00,0.00,N,2,350,
|
|
20230410,18730,18060,18930,17960,6274077,115731008310,00,0.00,N,2,650,
|
|
20230403,18080,17920,18280,17860,5060918,91290353640,00,0.00,N,2,70,
|
|
20230327,18010,18000,19010,17740,10971875,202135038210,00,0.00,N,2,70,
|
|
20230320,17940,18010,18550,17680,5831145,105146483580,00,0.00,N,5,-10,
|
|
20230313,17950,17490,18090,17140,5977300,104693467110,00,0.00,N,2,320,
|
|
20230306,17630,17870,18150,17360,6062324,107742896790,00,0.00,N,5,-240,
|
|
20230227,17870,18380,18380,17840,5460067,98614196700,00,0.00,N,5,-490,
|
|
20230220,18360,18300,18560,18150,5431588,99496184970,00,0.00,N,2,60,
|
|
20230213,18300,19060,19440,18140,9300479,173322863440,00,0.00,N,5,-850,
|
|
20230206,19150,19390,19490,18990,6372841,122233509560,00,0.00,N,5,-210,
|
|
20230130,19360,20250,20300,19300,8393159,165302277920,00,0.00,N,5,-940,
|
|
20230125,20300,20400,20450,20100,3415656,69287577750,00,0.00,N,5,-100,
|
|
20230116,20400,20350,20450,19850,4613243,92911971750,00,0.00,N,2,200,
|
|
20230109,20200,19550,20300,19300,8178773,161629511250,00,0.00,N,2,700,
|
|
20230102,19500,21200,21350,19050,11244911,221982338900,00,0.00,N,5,-2300,
|
|
20221226,21800,22000,22750,21350,10283594,226845807650,00,0.00,N,5,-100,
|
|
20221219,21900,21650,22200,21150,8723345,189418354600,00,0.00,N,2,250,
|
|
20221212,21650,20700,21800,20350,9215628,195466366850,00,0.00,N,2,650,
|
|
20221205,21000,19900,21000,19200,7695356,154253486150,00,0.00,N,2,1100,
|
|
20221128,19900,20150,20850,19700,8090666,164944375800,00,0.00,N,5,-250,
|
|
20221121,20150,19700,20400,19150,4180743,82729021600,00,0.00,N,2,450,
|
|
20221114,19700,19200,20100,18750,7832244,153054752700,00,0.00,N,2,700,
|
|
20221107,19000,16850,19050,16650,13508275,243746111500,00,0.00,N,2,2150,
|
|
20221031,16850,17100,17300,16500,7274086,122634031700,00,0.00,N,5,-200,
|
|
20221024,17050,16900,17200,16500,5959176,100414659900,00,0.00,N,2,300,
|
|
20221017,16750,16950,17350,16500,6260440,106004577400,00,0.00,N,5,-350,
|
|
20221011,17100,19100,19150,17050,7985832,141909550000,00,0.00,N,5,-2250,
|
|
20221004,19350,20100,20150,19150,4039711,79201809650,00,0.00,N,5,-750,
|
|
20220926,20100,19550,20400,19200,9409485,187330942100,00,0.00,N,2,350,
|
|
20220919,19750,19100,20350,19000,5720882,113214564450,00,0.00,N,2,850,
|
|
20220913,18900,19850,20100,18900,4451126,86375947800,00,0.00,N,5,-750,
|
|
20220905,19650,19800,20100,19500,3517968,69479867750,00,0.00,N,5,-200,
|
|
20220829,19850,20400,21000,19800,7933633,162297488850,00,0.00,N,5,-1000,
|
|
20220822,20850,21350,21450,20250,7348723,152662494300,00,0.00,N,5,-650,
|
|
20220816,21500,22150,22150,21350,4387365,95050694900,00,0.00,N,5,-600,
|
|
20220808,22100,21700,22250,21600,5195834,113463452250,00,0.00,N,2,300,
|
|
20220801,21800,22200,22250,21700,3977467,87007600800,00,0.00,N,5,-550,
|
|
20220725,22350,21750,22400,21700,4329250,95805585400,00,0.00,N,2,700,
|
|
20220718,21650,21650,22100,21500,4395869,95822092500,00,0.00,N,2,150,
|
|
20220711,21500,22200,22300,21200,5920837,128404763250,00,0.00,N,5,-700,
|
|
20220704,22200,22500,23000,22100,5911962,133160520700,00,0.00,N,5,-400,
|
|
20220627,22600,23000,23200,21700,10970518,246548216550,00,0.00,N,2,100,
|
|
20220620,22500,22700,22900,21250,9017847,197920699800,00,0.00,N,5,-200,
|
|
20220613,22700,22700,23300,21450,10535057,236683870250,00,0.00,N,3,0,
|
|
20220607,22700,23100,23700,22700,5880796,136353558550,00,0.00,N,5,-450,
|
|
20220530,23150,23850,23950,22850,6405086,149463016400,00,0.00,N,5,-650,
|
|
20220523,23800,22850,24000,22550,11335061,267509300850,00,0.00,N,2,1050,
|
|
20220516,22750,22650,22850,22150,6346871,143510707400,00,0.00,N,2,100,
|
|
20220509,22650,22900,23300,22050,9033271,203605544366,00,0.00,N,5,-200,
|
|
20220502,22850,22800,23200,22050,8165004,185538077900,00,0.00,N,5,-250,
|
|
20220425,23100,21250,23200,21000,11069988,245038245250,00,0.00,N,2,1650,
|
|
20220418,21450,21750,22050,21300,5950335,128389002950,00,0.00,N,5,-300,
|
|
20220411,21750,21950,22250,21600,5874152,128524707650,00,0.00,N,5,-300,
|
|
20220404,22050,23000,23300,22000,7658947,172952045800,00,0.00,N,5,-900,
|
|
20220328,22950,22950,23350,22550,9132959,208426830700,00,0.00,N,5,-100,
|
|
20220321,23050,23600,23700,22750,10822562,249476556050,00,0.00,N,5,-950,
|
|
20220314,24000,24800,25100,23850,12076424,294681377950,00,0.00,N,5,-750,
|
|
20220307,24750,23750,24900,22700,15362035,370042146600,00,0.00,N,2,750,
|
|
20220228,24000,22700,24350,22600,18534580,435612002450,00,0.00,N,2,2200,
|
|
20220221,21800,22400,22750,21750,7255448,161450276350,00,0.00,N,5,-800,
|
|
20220214,22600,22250,22750,21600,7047820,156338726550,00,0.00,N,2,100,
|
|
20220207,22500,21650,22950,21500,9554156,212392820750,00,0.00,N,2,1100,
|
|
20220203,21400,20750,21450,20750,2322871,49064909100,00,0.00,N,2,800,
|
|
20220124,20600,21250,21350,20050,6785545,139535742350,00,0.00,N,5,-650,
|
|
20220117,21250,21350,21500,20700,4917583,103671117300,00,0.00,N,5,-150,
|
|
20220110,21400,21600,21950,21400,5605484,121266295350,00,0.00,N,5,-250,
|
|
20220103,21650,22350,22450,21350,6932883,151399035350,00,0.00,N,5,-450,
|
|
20211227,22100,21500,23100,21400,13955815,313573170800,00,0.00,N,2,600,
|
|
20211220,21500,21500,21600,21100,5814203,124154680000,00,0.00,N,5,-250,
|
|
20211213,21750,21750,22100,21450,4939704,107182920100,00,0.00,N,5,-400,
|
|
20211206,22150,21650,22450,21300,5991883,132273612950,00,0.00,N,2,500,
|
|
20211129,21650,21900,21950,20650,9859774,209621003850,00,0.00,N,5,-400,
|
|
20211122,22050,22250,22600,22000,5847680,130269909850,00,0.00,N,5,-250,
|
|
20211115,22300,23050,23100,22250,6793927,153492384000,00,0.00,N,5,-850,
|
|
20211108,23150,23200,23850,22750,10024882,234172395600,00,0.00,N,2,50,
|
|
20211101,23100,22650,23600,22600,7139881,163976539850,00,0.00,N,2,500,
|
|
20211025,22600,22950,23100,22600,5429885,124054756450,00,0.00,N,5,-350,
|
|
20211018,22950,23000,23200,22700,5939126,136456448900,00,0.00,N,3,0,
|
|
20211012,22950,22650,23200,22150,8401765,190809461700,00,0.00,N,2,150,
|
|
20211005,22800,23400,23600,22700,7704589,177709300600,00,0.00,N,5,-650,
|
|
20210927,23450,23850,24050,23200,7855375,185451722150,00,0.00,N,5,-350,
|
|
20210923,23800,25300,25500,23650,12299237,301995144750,00,0.00,N,5,-700,
|
|
20210913,24500,23800,24500,23650,11419166,274639743250,00,0.00,N,2,1150,
|
|
20210906,23350,23800,23950,23100,8903255,209093484900,00,0.00,N,5,-400,
|
|
20210830,23750,23900,24300,23600,7600296,181598579550,00,0.00,N,5,-100,
|
|
20210823,23850,23900,24250,23700,6916207,166076294150,00,0.00,N,2,50,
|
|
20210817,23800,24750,24750,23600,9313084,224263444700,00,0.00,N,5,-950,
|
|
20210809,24750,25500,25550,24500,9452227,236445654950,00,0.00,N,5,-700,
|
|
20210802,25450,25000,25600,24950,9207429,233066251800,00,0.00,N,2,550,
|
|
20210726,24900,25200,25250,24650,7067249,176237255150,00,0.00,N,5,-250,
|
|
20210719,25150,25050,25800,25000,14541835,369575596600,00,0.00,N,2,100,
|
|
20210712,25050,24650,25200,24600,8786235,218904406000,00,0.00,N,2,750,
|