189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,17920,17820,18050,17490,158433,2820257300,00,0.00,N,2,100,
|
|
20250131,17820,17890,18000,17800,19453,348138230,00,0.00,N,5,-70,
|
|
20250120,17890,17950,18300,17840,122725,2208026600,00,0.00,N,5,-40,
|
|
20250113,17930,18190,18240,17870,89045,1603993230,00,0.00,N,5,-260,
|
|
20250106,18190,17890,18600,17740,163069,2974021480,00,0.00,N,2,420,
|
|
20241230,17770,17800,17900,17580,91563,1622428930,00,0.00,N,5,-10,
|
|
20241223,17780,17740,18090,17590,195483,3494600050,00,0.00,N,2,70,
|
|
20241216,17710,18110,18240,17640,215015,3840106070,00,0.00,N,5,-390,
|
|
20241209,18100,17480,18160,17050,250490,4412379280,00,0.00,N,2,370,
|
|
20241202,17730,18280,18820,17600,199821,3633602550,00,0.00,N,5,-540,
|
|
20241125,18270,18300,18500,17700,135060,2471776980,00,0.00,N,2,70,
|
|
20241118,18200,17670,18200,17600,101325,1811465030,00,0.00,N,2,530,
|
|
20241111,17670,18530,18530,17410,142122,2545489410,00,0.00,N,5,-780,
|
|
20241104,18450,18500,18600,18240,81185,1494858990,00,0.00,N,5,-40,
|
|
20241028,18490,18230,18550,18100,107183,1962514830,00,0.00,N,2,310,
|
|
20241021,18180,18440,18440,18050,75520,1372830240,00,0.00,N,5,-50,
|
|
20241014,18230,18420,18580,18150,103412,1895278070,00,0.00,N,5,-190,
|
|
20241007,18420,18550,18720,18310,167623,3104102510,00,0.00,N,5,-80,
|
|
20240930,18500,18610,18690,18210,87675,1617557920,00,0.00,N,5,-110,
|
|
20240923,18610,17950,18700,17730,162298,2967544270,00,0.00,N,2,720,
|
|
20240919,17890,17800,17950,17640,31504,560946780,00,0.00,N,2,90,
|
|
20240909,17800,17270,17800,17140,75509,1313262440,00,0.00,N,2,400,
|
|
20240902,17400,18030,18060,17350,135196,2384335160,00,0.00,N,5,-660,
|
|
20240826,18060,18290,18290,17760,148336,2671625890,00,0.00,N,5,-100,
|
|
20240819,18160,17960,18300,17820,154501,2803579990,00,0.00,N,2,200,
|
|
20240812,17960,17600,18050,17460,100366,1779389980,00,0.00,N,2,390,
|
|
20240805,17570,18290,18290,16840,223114,3896168260,00,0.00,N,5,-910,
|
|
20240729,18480,18380,19030,18100,192205,3571095610,00,0.00,N,2,260,
|
|
20240722,18220,18650,18890,18060,189291,3476324120,00,0.00,N,5,-550,
|
|
20240715,18770,19510,19540,18690,215389,4110754060,00,0.00,N,5,-620,
|
|
20240708,19390,19300,19600,18950,183577,3540157720,00,0.00,N,2,240,
|
|
20240701,19150,18910,19320,18540,176366,3333571690,00,0.00,N,2,250,
|
|
20240624,18900,18500,18980,18350,154679,2885965530,00,0.00,N,2,400,
|
|
20240617,18500,18810,18960,18440,227136,4239304700,00,0.00,N,5,-280,
|
|
20240610,18780,18880,19050,18630,171305,3225159950,00,0.00,N,5,-100,
|
|
20240603,18880,19740,20050,18820,149933,2894675800,00,0.00,N,5,-830,
|
|
20240527,19710,19720,20650,19310,279807,5572916470,00,0.00,N,3,0,
|
|
20240520,19710,19470,20250,19050,405043,7954302680,00,0.00,N,2,240,
|
|
20240513,19470,19530,19900,19230,153198,2980724860,00,0.00,N,5,-50,
|
|
20240507,19520,19360,19670,19170,137333,2663741100,00,0.00,N,2,160,
|
|
20240429,19360,19440,19810,19260,138156,2694075980,00,0.00,N,5,-60,
|
|
20240422,19420,18500,19450,18500,357036,6769280220,00,0.00,N,2,840,
|
|
20240415,18580,18340,18690,18030,346729,6349243340,00,0.00,N,2,110,
|
|
20240408,18470,20100,20100,18330,598850,11368245280,00,0.00,N,5,-1530,
|
|
20240401,20000,20450,21200,19820,386248,7858505450,00,0.00,N,5,-450,
|
|
20240325,20450,21800,21850,20250,298418,6308995500,00,0.00,N,5,-1300,
|
|
20240318,21750,22700,23100,21700,407477,9058727050,00,0.00,N,5,-750,
|
|
20240311,22500,22450,23700,21850,641689,14634005500,00,0.00,N,5,-250,
|
|
20240304,22750,21750,23250,21750,546650,12405490150,00,0.00,N,2,1050,
|
|
20240226,21700,21600,22200,20050,724282,15200486600,00,0.00,N,5,-300,
|
|
20240219,22000,23150,24050,21650,879354,19880710450,00,0.00,N,5,-1100,
|
|
20240213,23100,22400,24650,22200,1440964,33929335350,00,0.00,N,2,700,
|
|
20240205,22400,22200,23550,21100,1509884,33572383250,00,0.00,N,2,600,
|
|
20240129,21800,17640,22400,17590,2966665,60934500560,00,0.00,N,2,4160,
|
|
20240122,17640,17650,17750,17300,134714,2356605280,00,0.00,N,2,140,
|
|
20240115,17500,18080,18350,17300,152081,2699026640,00,0.00,N,5,-460,
|
|
20240108,17960,18030,18410,17700,173860,3143744390,00,0.00,N,2,120,
|
|
20240102,17840,17900,18290,17690,171211,3070842860,00,0.00,N,5,-50,
|
|
20231226,17890,18330,18400,17720,103090,1859211260,00,0.00,N,5,-320,
|
|
20231218,18210,18450,18450,18010,145668,2657239840,00,0.00,N,5,-190,
|
|
20231211,18400,17810,18400,17740,325261,5863580580,00,0.00,N,2,590,
|
|
20231204,17810,17720,17940,17380,134846,2380368730,00,0.00,N,2,90,
|
|
20231127,17720,17970,18130,17500,113389,2018000530,00,0.00,N,5,-260,
|
|
20231120,17980,17460,17980,17460,96598,1717292930,00,0.00,N,2,420,
|
|
20231113,17560,17400,17820,16990,149753,2607109670,00,0.00,N,2,460,
|
|
20231106,17100,16950,17460,16840,201938,3465157620,00,0.00,N,2,170,
|
|
20231030,16930,16350,16950,16110,141199,2345757380,00,0.00,N,2,580,
|
|
20231023,16350,16490,16910,15950,476300,7790216590,00,0.00,N,5,-1430,
|
|
20231016,17780,18650,18650,17460,246060,4464257640,00,0.00,N,5,-620,
|
|
20231010,18400,17220,18750,17100,310550,5647831380,00,0.00,N,2,1180,
|
|
20231004,17220,17210,17380,16950,98091,1686478500,00,0.00,N,5,-230,
|
|
20230925,17450,17400,17640,17200,74594,1293779200,00,0.00,N,5,-70,
|
|
20230918,17520,18320,18320,17350,157362,2807850220,00,0.00,N,5,-820,
|
|
20230911,18340,17960,18450,17880,237119,4319751930,00,0.00,N,2,380,
|
|
20230904,17960,18870,18870,17690,190469,3454221450,00,0.00,N,5,-730,
|
|
20230828,18690,17740,18800,17740,382023,7049606470,00,0.00,N,2,980,
|
|
20230821,17710,17370,17990,17360,183528,3247457790,00,0.00,N,2,340,
|
|
20230814,17370,17850,17990,16950,306806,5338259060,00,0.00,N,5,-620,
|
|
20230807,17990,18180,18410,17570,319157,5747419650,00,0.00,N,5,-190,
|
|
20230731,18180,17400,18230,17400,274699,4917754810,00,0.00,N,2,870,
|
|
20230724,17310,18150,18150,16970,312665,5410218680,00,0.00,N,5,-840,
|
|
20230717,18150,17970,18300,17730,226493,4082715720,00,0.00,N,2,190,
|
|
20230710,17960,17410,17960,17180,229504,4015376490,00,0.00,N,2,560,
|
|
20230703,17400,17740,18390,17270,236242,4213681550,00,0.00,N,5,-150,
|
|
20230626,17550,17950,18030,17210,226073,3991165260,00,0.00,N,5,-400,
|
|
20230619,17950,18750,18770,17920,246105,4505308340,00,0.00,N,5,-670,
|
|
20230612,18620,18630,18930,18250,262773,4887602270,00,0.00,N,2,20,
|
|
20230605,18600,19270,19380,18540,234934,4429331670,00,0.00,N,5,-650,
|
|
20230530,19250,19130,19520,18990,150365,2893345100,00,0.00,N,2,320,
|
|
20230522,18930,18970,19510,18920,197686,3799489410,00,0.00,N,5,-30,
|
|
20230515,18960,18700,19060,18280,243234,4543399430,00,0.00,N,2,300,
|
|
20230508,18660,18680,19070,18550,265000,4978514460,00,0.00,N,5,-20,
|
|
20230502,18680,19100,19140,18470,176027,3314309450,00,0.00,N,5,-460,
|
|
20230424,19140,20150,20150,18510,818644,15738386530,00,0.00,N,5,-960,
|
|
20230417,20100,20950,21000,19990,357833,7364300850,00,0.00,N,5,-750,
|
|
20230410,20850,20450,21150,19960,443468,9066712660,00,0.00,N,2,250,
|
|
20230403,20600,21000,21200,20150,364929,7535584850,00,0.00,N,5,-300,
|
|
20230327,20900,20350,21100,19800,457471,9378854270,00,0.00,N,2,700,
|
|
20230320,20200,20250,20350,19210,418888,8295783290,00,0.00,N,2,50,
|
|
20230313,20150,20200,20650,19680,373384,7505841220,00,0.00,N,5,-400,
|
|
20230306,20550,21600,21650,20300,612231,12821741550,00,0.00,N,5,-1000,
|
|
20230227,21550,21650,22300,21350,317015,6902250900,00,0.00,N,5,-150,
|
|
20230220,21700,23250,23550,21700,560477,12592457900,00,0.00,N,5,-1700,
|
|
20230213,23400,22200,24300,21650,1023874,23838896200,00,0.00,N,2,1250,
|
|
20230206,22150,22850,23350,22000,557445,12535818750,00,0.00,N,5,-950,
|
|
20230130,23100,22200,24450,21850,1340418,31444277250,00,0.00,N,2,1000,
|
|
20230125,22100,22250,22250,21300,333366,7209801650,00,0.00,N,2,100,
|
|
20230116,22000,22700,22750,21600,636243,14061770200,00,0.00,N,5,-700,
|
|
20230109,22700,19250,23250,19200,2270859,50528566850,00,0.00,N,2,3600,
|
|
20230102,19100,19050,19350,18100,214373,4031156850,00,0.00,N,5,-100,
|
|
20221226,19200,19100,19950,18850,231042,4495759450,00,0.00,N,2,250,
|
|
20221219,18950,19700,19900,18950,241511,4653371350,00,0.00,N,5,-850,
|
|
20221212,19800,19650,19800,18950,221114,4253128700,00,0.00,N,2,350,
|
|
20221205,19450,20950,20950,19000,393849,7813321050,00,0.00,N,5,-1500,
|
|
20221128,20950,20350,21200,20000,491581,10202354000,00,0.00,N,2,600,
|
|
20221121,20350,19250,20600,18850,342035,6697075850,00,0.00,N,2,1100,
|
|
20221114,19250,19350,21250,19250,636813,12897858300,00,0.00,N,3,0,
|
|
20221107,19250,18300,19300,18150,181254,3411569700,00,0.00,N,2,1000,
|
|
20221031,18250,17900,18450,17800,112749,2048606400,00,0.00,N,2,450,
|
|
20221024,17800,17400,18250,17350,117527,2088343000,00,0.00,N,2,500,
|
|
20221017,17300,18000,18500,17200,239801,4267996000,00,0.00,N,2,150,
|
|
20221011,17150,17450,17550,16900,134878,2314238250,00,0.00,N,5,-700,
|
|
20221004,17850,17100,17900,17050,79069,1383934400,00,0.00,N,2,850,
|
|
20220926,17000,18050,18400,16750,233029,4051325000,00,0.00,N,5,-1300,
|
|
20220919,18300,18450,18750,18050,117307,2159735200,00,0.00,N,5,-200,
|
|
20220913,18500,18250,18750,18000,104903,1940576200,00,0.00,N,2,350,
|
|
20220905,18150,18650,18850,17900,138981,2550162100,00,0.00,N,5,-500,
|
|
20220829,18650,18050,18900,18000,108935,2016171800,00,0.00,N,3,0,
|
|
20220822,18650,18900,18950,18150,149914,2785720350,00,0.00,N,5,-400,
|
|
20220816,19050,19100,19350,18850,135566,2591365100,00,0.00,N,3,0,
|
|
20220808,19050,19000,19150,18750,220549,4178120200,00,0.00,N,5,-100,
|
|
20220801,19150,18800,19200,18500,180971,3412485200,00,0.00,N,2,350,
|
|
20220725,18800,18450,18850,18150,109396,2034591400,00,0.00,N,2,200,
|
|
20220718,18600,17600,18900,17600,132403,2434689250,00,0.00,N,2,1050,
|
|
20220711,17550,17850,18200,17150,182774,3207827950,00,0.00,N,5,-250,
|
|
20220704,17800,17150,18000,16800,263752,4587273450,00,0.00,N,2,750,
|
|
20220627,17050,17800,18300,17050,172506,3051777550,00,0.00,N,5,-700,
|
|
20220620,17750,18400,18450,16950,312097,5440974100,00,0.00,N,5,-800,
|
|
20220613,18550,19700,19750,17850,351414,6570869500,00,0.00,N,5,-1300,
|
|
20220607,19850,20550,20550,19750,129161,2575714700,00,0.00,N,5,-650,
|
|
20220530,20500,20450,20600,20250,81953,1673491000,00,0.00,N,2,150,
|
|
20220523,20350,20000,20350,19700,147700,2950631700,00,0.00,N,2,550,
|
|
20220516,19800,20150,20300,19500,164854,3280579750,00,0.00,N,5,-100,
|
|
20220509,19900,20750,20800,19500,280934,5611724750,00,0.00,N,5,-850,
|
|
20220502,20750,20650,21150,20500,113581,2359732700,00,0.00,N,3,0,
|
|
20220425,20750,21100,21250,20450,239503,4984959750,00,0.00,N,5,-550,
|
|
20220418,21300,21450,21800,21300,200833,4335855300,00,0.00,N,5,-150,
|
|
20220411,21450,21500,21700,21200,231268,4967335100,00,0.00,N,5,-50,
|
|
20220404,21500,22150,22200,21300,236963,5153566700,00,0.00,N,5,-500,
|
|
20220328,22000,22100,22300,21800,204161,4492951350,00,0.00,N,5,-50,
|
|
20220321,22050,23050,23050,22000,227342,5100959750,00,0.00,N,5,-850,
|
|
20220314,22900,21650,23100,21650,634400,14304529700,00,0.00,N,2,1250,
|
|
20220307,21650,21950,22400,21300,202818,4397976350,00,0.00,N,5,-550,
|
|
20220228,22200,21050,22350,20800,206388,4473080350,00,0.00,N,2,1200,
|
|
20220221,21000,20800,21150,20550,168923,3524854200,00,0.00,N,2,100,
|
|
20220214,20900,20500,21300,20200,321573,6709880700,00,0.00,N,2,100,
|
|
20220207,20800,21000,21500,20750,238850,5034415750,00,0.00,N,5,-200,
|
|
20220203,21000,20300,21050,20300,141458,2941618600,00,0.00,N,2,850,
|
|
20220124,20150,20900,21000,19200,495364,9915243500,00,0.00,N,5,-950,
|
|
20220117,21100,22150,22300,20800,461673,9850188600,00,0.00,N,5,-1050,
|
|
20220110,22150,23100,23300,22050,387383,8701958000,00,0.00,N,5,-1150,
|
|
20220103,23300,22800,23400,22400,627196,14369870850,00,0.00,N,2,500,
|
|
20211227,22800,22750,23150,22600,347516,7926085550,00,0.00,N,2,50,
|
|
20211220,22750,23000,23150,22500,326064,7395781400,00,0.00,N,5,-400,
|
|
20211213,23150,22700,23200,22550,354469,8118641600,00,0.00,N,2,450,
|
|
20211206,22700,22950,23200,22400,424135,9664494900,00,0.00,N,5,-250,
|
|
20211129,22950,22200,23000,21350,656985,14602394400,00,0.00,N,2,50,
|
|
20211122,22900,24350,24750,22700,518618,12234206950,00,0.00,N,5,-1450,
|
|
20211115,24350,23500,25250,23450,827784,20194356050,00,0.00,N,2,850,
|
|
20211108,23500,23150,23850,22600,662083,15281400950,00,0.00,N,2,300,
|
|
20211101,23200,23400,24000,23000,522083,12249605100,00,0.00,N,5,-100,
|
|
20211025,23300,23400,24000,23050,540346,12723151050,00,0.00,N,5,-50,
|
|
20211018,23350,24050,24200,23200,458215,10864541000,00,0.00,N,5,-700,
|
|
20211012,24050,23050,24200,22550,395887,9252539350,00,0.00,N,2,1000,
|
|
20211005,23050,23750,23800,22800,509278,11823727950,00,0.00,N,5,-750,
|
|
20210927,23800,25450,25500,23750,503744,12305077600,00,0.00,N,5,-1700,
|
|
20210923,25500,25600,25850,25450,99532,2546056400,00,0.00,N,5,-250,
|
|
20210913,25750,26050,26450,25450,294228,7631192400,00,0.00,N,5,-550,
|
|
20210906,26300,26700,26950,25800,338653,8903485700,00,0.00,N,5,-450,
|
|
20210830,26750,26700,26800,25700,428956,11273005800,00,0.00,N,2,350,
|
|
20210823,26400,24600,26650,24600,596319,15332718650,00,0.00,N,2,1900,
|
|
20210817,24500,26200,26750,24100,614740,15722620350,00,0.00,N,5,-1700,
|
|
20210809,26200,27300,27450,25800,533839,14269449000,00,0.00,N,5,-1100,
|
|
20210802,27300,26700,27650,26100,475584,12833222700,00,0.00,N,2,600,
|
|
20210726,26700,27450,27500,26550,423202,11409324700,00,0.00,N,5,-550,
|
|
20210719,27250,27600,27700,26600,483049,13073588750,00,0.00,N,5,-500,
|
|
20210712,27750,27500,27950,27400,397713,11009219650,00,0.00,N,2,300,
|