189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,21750,17400,23950,16850,3789854,81333546500,00,0.00,N,2,3850,
|
|
20250131,17900,18300,18500,17850,99690,1802805740,00,0.00,N,5,-1120,
|
|
20250120,19020,18420,19470,17650,974818,18339312110,00,0.00,N,2,610,
|
|
20250113,18410,16810,18550,16500,555622,9829447270,00,0.00,N,2,1340,
|
|
20250106,17070,16440,17580,16380,558269,9558524470,00,0.00,N,2,670,
|
|
20241230,16400,15490,17800,15200,451855,7472891590,00,0.00,N,2,850,
|
|
20241223,15550,15510,16300,15370,256591,4071530830,00,0.00,N,2,220,
|
|
20241216,15330,14890,16180,14870,414628,6458991400,00,0.00,N,2,580,
|
|
20241209,14750,14090,14950,13090,385283,5423472050,00,0.00,N,2,520,
|
|
20241202,14230,14330,14430,13500,317300,4464720330,00,0.00,N,2,10,
|
|
20241125,14220,14840,15250,14100,248191,3644165440,00,0.00,N,5,-600,
|
|
20241118,14820,14760,15080,14080,295761,4345369050,00,0.00,N,5,-60,
|
|
20241111,14880,16150,16350,14080,604069,9048546420,00,0.00,N,5,-1410,
|
|
20241104,16290,16690,17600,16280,323997,5466173160,00,0.00,N,5,-400,
|
|
20241028,16690,15800,16940,15740,310550,5080242420,00,0.00,N,2,820,
|
|
20241021,15870,16210,16810,15850,354568,5754551560,00,0.00,N,5,-440,
|
|
20241014,16310,17150,17760,16300,395817,6698438330,00,0.00,N,5,-950,
|
|
20241007,17260,17080,17760,17000,277663,4835571420,00,0.00,N,2,120,
|
|
20240930,17140,17950,17960,16910,204184,3557513890,00,0.00,N,5,-620,
|
|
20240923,17760,16230,17990,16200,590558,10272034730,00,0.00,N,2,1370,
|
|
20240919,16390,16700,16780,15950,187140,3061121390,00,0.00,N,5,-260,
|
|
20240909,16650,15980,17110,15880,475789,7849420520,00,0.00,N,2,270,
|
|
20240902,16380,18040,18270,16200,606947,10348354220,00,0.00,N,5,-1820,
|
|
20240826,18200,18880,19030,17860,550033,10097049260,00,0.00,N,5,-530,
|
|
20240819,18730,19450,19750,18510,471612,9027252010,00,0.00,N,5,-720,
|
|
20240812,19450,18240,19930,18060,749428,14283894560,00,0.00,N,2,1410,
|
|
20240805,18040,18690,19280,16000,1364959,24002411480,00,0.00,N,5,-1300,
|
|
20240729,19340,20050,21450,19150,1046517,20907500200,00,0.00,N,5,-630,
|
|
20240722,19970,21900,22000,19640,1119431,23076888490,00,0.00,N,5,-2030,
|
|
20240715,22000,23550,24250,21650,1457246,33302355450,00,0.00,N,5,-1550,
|
|
20240708,23550,26000,26650,23050,2275228,56783199650,00,0.00,N,5,-2150,
|
|
20240701,25700,26600,27150,24650,2732677,70782999550,00,0.00,N,5,-900,
|
|
20240624,26600,23000,27800,21600,6385848,166232121950,00,0.00,N,2,3400,
|
|
20240617,23200,23350,24600,22850,1210768,28703655200,00,0.00,N,5,-250,
|
|
20240610,23450,23300,24700,22750,1794168,42843302750,00,0.00,N,2,200,
|
|
20240603,23250,22300,23850,22100,1088974,25053056200,00,0.00,N,2,950,
|
|
20240527,22300,23050,23650,22200,1618967,37194756100,00,0.00,N,5,-650,
|
|
20240520,22950,23400,24100,22700,1323110,31138341700,00,0.00,N,5,-200,
|
|
20240513,23150,23050,23950,22400,1504478,34911651250,00,0.00,N,2,150,
|
|
20240507,23000,24550,24750,22850,1417577,33806786550,00,0.00,N,5,-1100,
|
|
20240429,24100,26500,26900,23600,3011804,74733285750,00,0.00,N,5,-2100,
|
|
20240422,26200,26600,28600,25100,5960945,159219374350,00,0.00,N,5,-1000,
|
|
20240415,27200,24000,32900,24000,22494113,647919594900,00,0.00,N,2,2700,
|
|
20240408,24500,26850,26900,22550,2860815,68992779000,00,0.00,N,5,-1600,
|
|
20240401,26100,21800,26400,21300,11926427,298641895650,00,0.00,N,2,4250,
|
|
20240325,21850,20650,22600,19990,1900515,40481013060,00,0.00,N,2,1300,
|
|
20240318,20550,19230,21300,18850,975063,19595592760,00,0.00,N,2,1320,
|
|
20240311,19230,20100,20450,19180,801316,15876500850,00,0.00,N,5,-1070,
|
|
20240304,20300,20100,21050,19800,933428,19095548250,00,0.00,N,2,320,
|
|
20240226,19980,19450,20150,18630,602288,11741304490,00,0.00,N,2,560,
|
|
20240219,19420,18750,19720,18670,540993,10421413990,00,0.00,N,2,750,
|
|
20240213,18670,18680,18840,18210,259346,4811410200,00,0.00,N,2,190,
|
|
20240205,18480,19100,19120,18350,278523,5184999010,00,0.00,N,5,-710,
|
|
20240129,19190,19500,19870,18670,446923,8579178670,00,0.00,N,5,-350,
|
|
20240122,19540,20050,20200,19510,520552,10314401770,00,0.00,N,5,-240,
|
|
20240115,19780,20200,20450,19110,542022,10672459130,00,0.00,N,5,-520,
|
|
20240108,20300,20750,21250,20150,440397,9091344050,00,0.00,N,5,-400,
|
|
20240102,20700,20050,21150,20050,406648,8385930400,00,0.00,N,2,600,
|
|
20231226,20100,20600,20650,19990,199557,4047685640,00,0.00,N,5,-350,
|
|
20231218,20450,20350,20850,20100,403949,8252181100,00,0.00,N,2,100,
|
|
20231211,20350,19380,21200,19110,1093287,22043067350,00,0.00,N,2,990,
|
|
20231204,19360,20200,20200,19110,513141,9996006420,00,0.00,N,5,-840,
|
|
20231127,20200,20500,21050,20000,406344,8328600000,00,0.00,N,5,-300,
|
|
20231120,20500,20850,21500,20250,502874,10501611450,00,0.00,N,5,-500,
|
|
20231113,21000,21950,22100,20400,738558,15526756600,00,0.00,N,5,-950,
|
|
20231106,21950,21750,22050,21000,516864,11120793350,00,0.00,N,2,700,
|
|
20231030,21250,20000,21600,19560,601589,12402933630,00,0.00,N,2,1290,
|
|
20231023,19960,20050,21050,19880,493798,10058914890,00,0.00,N,5,-240,
|
|
20231016,20200,20500,21000,19680,508788,10306960940,00,0.00,N,5,-550,
|
|
20231010,20750,20050,21000,19690,436347,8896477990,00,0.00,N,2,750,
|
|
20231004,20000,19960,20350,19550,394165,7853184250,00,0.00,N,5,-200,
|
|
20230925,20200,21600,21850,19300,753526,15331427300,00,0.00,N,5,-1500,
|
|
20230918,21700,22100,22950,21050,771786,17031045800,00,0.00,N,5,-1000,
|
|
20230911,22700,21000,22950,20050,1667344,36536471200,00,0.00,N,2,1750,
|
|
20230904,20950,20800,21450,20200,967232,20121103350,00,0.00,N,2,200,
|
|
20230828,20750,19780,20850,19320,694806,13853753330,00,0.00,N,2,1020,
|
|
20230821,19730,20350,20800,19550,856070,17150685610,00,0.00,N,5,-250,
|
|
20230814,19980,20100,20600,19550,533742,10667126450,00,0.00,N,5,-20,
|
|
20230807,20000,21150,21500,19840,654770,13377268690,00,0.00,N,5,-1150,
|
|
20230731,21150,23250,23550,21050,1150697,25699092250,00,0.00,N,5,-1650,
|
|
20230724,22800,21700,23000,20250,1521261,32980837500,00,0.00,N,2,1100,
|
|
20230717,21700,21050,24000,20700,2715265,61957138150,00,0.00,N,2,700,
|
|
20230710,21000,19910,21600,19130,1095787,22313905670,00,0.00,N,2,1100,
|
|
20230703,19900,21550,22250,19790,1238192,26273124340,00,0.00,N,5,-1400,
|
|
20230626,21300,20850,21700,20550,819473,17384920950,00,0.00,N,2,450,
|
|
20230619,20850,22100,22650,20650,898548,19394207600,00,0.00,N,5,-1100,
|
|
20230612,21950,22150,22500,21450,967245,21239603000,00,0.00,N,3,0,
|
|
20230605,21950,22000,22350,21050,438452,9505344400,00,0.00,N,2,50,
|
|
20230530,21900,22800,22950,21400,409868,9094232550,00,0.00,N,5,-500,
|
|
20230522,22400,22800,22950,21850,777763,17364047050,00,0.00,N,5,-100,
|
|
20230515,22500,20450,22500,20000,819756,17597931250,00,0.00,N,2,1900,
|
|
20230508,20600,21300,21950,20300,546014,11424073200,00,0.00,N,5,-650,
|
|
20230502,21250,21500,21650,20950,242756,5168842400,00,0.00,N,5,-200,
|
|
20230424,21450,21800,22200,21000,570173,12342929150,00,0.00,N,5,-350,
|
|
20230417,21800,21900,23150,21100,1056315,23275230350,00,0.00,N,5,-350,
|
|
20230410,22150,22250,23300,21700,1207429,26968677200,00,0.00,N,5,-100,
|
|
20230403,22250,21850,22700,20250,1689913,36157381750,00,0.00,N,2,500,
|
|
20230327,21750,22250,23000,20650,2171708,47090834650,00,0.00,N,5,-350,
|
|
20230320,22100,20950,23100,19900,2928678,63069828600,00,0.00,N,2,1450,
|
|
20230313,20650,17370,20650,16900,1769968,33493822340,00,0.00,N,2,3570,
|
|
20230306,17080,18140,18400,17070,367933,6486003830,00,0.00,N,5,-1060,
|
|
20230227,18140,18310,18590,17840,238940,4346378270,00,0.00,N,5,-450,
|
|
20230220,18590,18780,19180,18160,417713,7816379820,00,0.00,N,5,-190,
|
|
20230213,18780,17900,19080,17630,509528,9429114770,00,0.00,N,2,810,
|
|
20230206,17970,17950,18590,17620,293883,5340597120,00,0.00,N,2,20,
|
|
20230130,17950,18020,18390,17620,297029,5335748210,00,0.00,N,2,40,
|
|
20230125,17910,17520,17990,17500,143989,2557914830,00,0.00,N,2,660,
|
|
20230116,17250,17350,17600,16800,162602,2793819700,00,0.00,N,3,0,
|
|
20230109,17250,17200,17750,17050,205114,3565383400,00,0.00,N,2,200,
|
|
20230102,17050,15800,17050,15200,264967,4290319700,00,0.00,N,2,1350,
|
|
20221226,15700,16900,17900,15650,316822,5333777150,00,0.00,N,5,-1150,
|
|
20221219,16850,17300,17600,16600,198715,3396437650,00,0.00,N,5,-450,
|
|
20221212,17300,17200,18250,16950,194121,3418514350,00,0.00,N,5,-100,
|
|
20221205,17400,17600,17950,16750,328452,5672750200,00,0.00,N,5,-200,
|
|
20221128,17600,17900,18450,17150,568330,10055633400,00,0.00,N,5,-300,
|
|
20221121,17900,18400,18650,17700,238392,4314933750,00,0.00,N,5,-500,
|
|
20221114,18400,18300,19400,18000,586070,10893574800,00,0.00,N,2,600,
|
|
20221107,17800,15600,18200,15600,798496,13797536700,00,0.00,N,2,2250,
|
|
20221031,15550,16050,16700,15200,231049,3683366650,00,0.00,N,3,0,
|
|
20221024,15550,15550,16700,15550,339842,5480924050,00,0.00,N,2,250,
|
|
20221017,15300,15400,16100,15000,324043,5030126600,00,0.00,N,5,-550,
|
|
20221011,15850,15450,15850,14800,225803,3439107500,00,0.00,N,5,-150,
|
|
20221004,16000,15700,16700,15550,315187,5048455000,00,0.00,N,2,750,
|
|
20220926,15250,16750,16950,15000,435361,6907367950,00,0.00,N,5,-1700,
|
|
20220919,16950,18100,18800,16850,319258,5665316600,00,0.00,N,5,-1150,
|
|
20220913,18100,18750,19350,18100,226301,4227796800,00,0.00,N,5,-250,
|
|
20220905,18350,19050,19200,18350,231117,4316422000,00,0.00,N,5,-750,
|
|
20220829,19100,19700,20150,19000,330792,6458591350,00,0.00,N,5,-1300,
|
|
20220822,20400,20300,20800,19450,266238,5333652750,00,0.00,N,5,-150,
|
|
20220816,20550,20600,21300,20200,286549,5963424300,00,0.00,N,5,-50,
|
|
20220808,20600,20450,20950,19600,420364,8514025250,00,0.00,N,5,-50,
|
|
20220801,20650,20900,20900,20300,311880,6409731750,00,0.00,N,5,-250,
|
|
20220725,20900,20400,21350,20300,350917,7269285000,00,0.00,N,2,400,
|
|
20220718,20500,19550,21350,19400,592148,12074551150,00,0.00,N,2,1400,
|
|
20220711,19100,19800,20050,18500,405031,7741228050,00,0.00,N,5,-900,
|
|
20220704,20000,19200,20200,18550,550245,10658285650,00,0.00,N,2,750,
|
|
20220627,19250,20850,21050,19000,455214,9149912800,00,0.00,N,5,-1300,
|
|
20220620,20550,22500,22600,19400,752592,15432722550,00,0.00,N,5,-1950,
|
|
20220613,22500,24000,24100,21700,608261,13760644650,00,0.00,N,5,-1850,
|
|
20220607,24350,25400,25600,24300,265649,6559030900,00,0.00,N,5,-1150,
|
|
20220530,25500,25900,26050,25200,315768,8084941350,00,0.00,N,5,-100,
|
|
20220523,25600,27600,27700,25450,508840,13390823600,00,0.00,N,5,-1650,
|
|
20220516,27250,27400,27650,26250,516154,13880188750,00,0.00,N,2,100,
|
|
20220509,27150,26500,27650,25400,722783,19398999550,00,0.00,N,2,500,
|
|
20220502,26650,27500,27950,26500,513007,14045065000,00,0.00,N,5,-1350,
|
|
20220425,28000,27650,28350,27200,587180,16277805900,00,0.00,N,5,-150,
|
|
20220418,28150,26050,28250,26000,797401,22133567050,00,0.00,N,2,1900,
|
|
20220411,26250,27250,27250,25900,413564,10958604000,00,0.00,N,5,-1000,
|
|
20220404,27250,26850,27800,26650,493917,13438983700,00,0.00,N,2,350,
|
|
20220328,26900,27800,27800,26750,398518,10864834850,00,0.00,N,5,-750,
|
|
20220321,27650,26500,27800,26000,643592,17350891600,00,0.00,N,2,1350,
|
|
20220314,26300,24500,26300,24000,513449,12991239950,00,0.00,N,2,1800,
|
|
20220307,24500,25050,25150,23900,351412,8628862600,00,0.00,N,5,-1000,
|
|
20220228,25500,25700,26150,25050,357928,9117389300,00,0.00,N,5,-200,
|
|
20220221,25700,25500,26150,24950,534407,13676434500,00,0.00,N,5,-250,
|
|
20220214,25950,25650,26300,24750,615112,15659829500,00,0.00,N,5,-100,
|
|
20220207,26050,25900,26650,24950,752986,19418058500,00,0.00,N,2,450,
|
|
20220203,25600,25050,25750,24400,326357,8197956150,00,0.00,N,2,850,
|
|
20220124,24750,26100,26250,23750,752278,18836976750,00,0.00,N,5,-1550,
|
|
20220117,26300,28150,28450,25800,752686,20348579650,00,0.00,N,5,-1850,
|
|
20220110,28150,27850,28600,27300,761617,21331857550,00,0.00,N,3,0,
|
|
20220103,28150,29900,29950,27450,843784,24098282850,00,0.00,N,5,-1600,
|
|
20211227,29750,29600,30000,28850,1133765,33438395000,00,0.00,N,2,900,
|
|
20211220,28850,27350,29300,27200,837704,23845177850,00,0.00,N,2,1250,
|
|
20211213,27600,27650,28600,27150,726128,20181931050,00,0.00,N,2,150,
|
|
20211206,27450,28600,30000,27200,1155112,32984381450,00,0.00,N,5,-1500,
|
|
20211129,28950,25450,29050,25300,1334897,36506501400,00,0.00,N,2,2350,
|
|
20211122,26600,28000,29850,26600,1902496,54656780150,00,0.00,N,5,-600,
|
|
20211115,27200,26300,27800,26100,974028,26390601100,00,0.00,N,2,1350,
|
|
20211108,25850,26650,26850,24850,490020,12578470900,00,0.00,N,5,-800,
|
|
20211101,26650,26650,27750,26300,524713,14044913450,00,0.00,N,3,0,
|
|
20211025,26650,25000,27450,24850,804048,21197019400,00,0.00,N,2,1450,
|
|
20211018,25200,25200,25800,24650,589412,14917071700,00,0.00,N,2,50,
|
|
20211012,25150,24950,26000,24250,707368,17557815500,00,0.00,N,2,100,
|
|
20211005,25050,26150,26600,24900,795030,20434671200,00,0.00,N,5,-1550,
|
|
20210927,26600,28400,29050,26200,786931,21613631650,00,0.00,N,5,-2200,
|
|
20210923,28800,29200,30100,28700,629461,18528254000,00,0.00,N,5,-800,
|
|
20210913,29600,26650,29900,26600,1702458,48443404650,00,0.00,N,2,2650,
|
|
20210906,26950,27950,27950,26250,781907,21096905500,00,0.00,N,5,-950,
|
|
20210830,27900,27750,28150,27100,668406,18499448250,00,0.00,N,2,450,
|
|
20210823,27450,26100,28700,25750,1302259,35711882250,00,0.00,N,2,1850,
|
|
20210817,25600,28800,29000,25200,1268928,34692389950,00,0.00,N,5,-3050,
|
|
20210809,28650,32000,32400,28150,2335620,70985129650,00,0.00,N,5,-3350,
|
|
20210802,32000,29500,32200,29350,2306223,71949189900,00,0.00,N,2,2500,
|
|
20210726,29500,30700,30750,29400,1044295,31184717600,00,0.00,N,5,-1000,
|
|
20210719,30500,30100,31600,29700,1378593,42270886450,00,0.00,N,3,0,
|
|
20210712,30500,30250,31100,29850,816610,24839386600,00,0.00,N,2,550,
|