189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,17100,16410,17150,15500,476969,7772674420,00,0.00,N,2,430,
|
|
20250131,16670,17260,17400,16460,171292,2860561180,00,0.00,N,5,-930,
|
|
20250120,17600,17400,18110,17000,471762,8314005020,00,0.00,N,2,300,
|
|
20250113,17300,17130,17840,16800,195225,3368473330,00,0.00,N,2,160,
|
|
20250106,17140,17160,17840,17000,440789,7686829970,00,0.00,N,2,60,
|
|
20241230,17080,16500,17150,16130,250365,4170092380,00,0.00,N,2,580,
|
|
20241223,16500,16250,16890,16110,228231,3753258860,00,0.00,N,2,420,
|
|
20241216,16080,16580,16990,16020,288479,4757884660,00,0.00,N,5,-400,
|
|
20241209,16480,15120,16550,14710,639491,9951369670,00,0.00,N,2,850,
|
|
20241202,15630,15950,16170,14800,646848,9992295050,00,0.00,N,5,-300,
|
|
20241125,15930,17210,17380,15840,580023,9601509520,00,0.00,N,5,-1200,
|
|
20241118,17130,17210,17460,16490,384503,6504099260,00,0.00,N,2,110,
|
|
20241111,17020,19310,19310,16500,1053393,18365707650,00,0.00,N,5,-2290,
|
|
20241104,19310,18900,20300,18410,718527,14022766210,00,0.00,N,2,490,
|
|
20241028,18820,18990,19500,18330,481432,9074386450,00,0.00,N,5,-170,
|
|
20241021,18990,19300,19790,18630,418889,7973280360,00,0.00,N,5,-310,
|
|
20241014,19300,19620,20600,19300,524276,10382210250,00,0.00,N,5,-300,
|
|
20241007,19600,19560,20150,19360,405915,7984916120,00,0.00,N,2,90,
|
|
20240930,19510,20300,20500,19300,232128,4585666990,00,0.00,N,5,-940,
|
|
20240923,20450,19410,21050,19300,786943,15853557790,00,0.00,N,2,840,
|
|
20240919,19610,20550,20650,19500,410116,8134273660,00,0.00,N,5,-940,
|
|
20240909,20550,19340,21200,19010,1344669,26838055500,00,0.00,N,2,860,
|
|
20240902,19690,23500,23500,19610,1383691,29142190350,00,0.00,N,5,-3960,
|
|
20240826,23650,24700,24700,22750,834139,19605603550,00,0.00,N,5,-900,
|
|
20240819,24550,25650,26050,24250,1070622,27018886550,00,0.00,N,5,-850,
|
|
20240812,25400,20900,25550,20900,1815653,43696337400,00,0.00,N,2,4550,
|
|
20240805,20850,21200,21350,18550,870369,17637572550,00,0.00,N,5,-950,
|
|
20240729,21800,22150,23800,21750,618171,13925008200,00,0.00,N,5,-350,
|
|
20240722,22150,23400,23500,21750,601796,13480759750,00,0.00,N,5,-1300,
|
|
20240715,23450,22900,24200,22300,847466,19786060500,00,0.00,N,2,500,
|
|
20240708,22950,23100,23800,22550,501805,11643927600,00,0.00,N,5,-150,
|
|
20240701,23100,22650,23200,21800,548877,12307853100,00,0.00,N,2,250,
|
|
20240624,22850,22900,23250,22200,333610,7605496100,00,0.00,N,5,-250,
|
|
20240617,23100,23350,24150,22850,613184,14485104950,00,0.00,N,5,-200,
|
|
20240610,23300,22500,23500,22350,492599,11261323000,00,0.00,N,2,700,
|
|
20240603,22600,21500,22900,21300,478506,10515632950,00,0.00,N,2,1150,
|
|
20240527,21450,22650,23300,21400,744407,16623558900,00,0.00,N,5,-1150,
|
|
20240520,22600,23300,23500,22500,595051,13696533500,00,0.00,N,5,-700,
|
|
20240513,23300,23750,24300,23250,622896,14727825000,00,0.00,N,5,-250,
|
|
20240507,23550,24300,24700,23550,666346,16146960950,00,0.00,N,5,-500,
|
|
20240429,24050,24450,24700,23650,426685,10310881800,00,0.00,N,5,-250,
|
|
20240422,24300,23950,24300,23250,852866,20337590650,00,0.00,N,3,0,
|
|
20240415,24300,24650,25850,23500,1783733,44193565150,00,0.00,N,5,-850,
|
|
20240408,25150,26000,26050,24050,801334,20118895850,00,0.00,N,5,-450,
|
|
20240401,25600,25200,26150,24650,1904845,48426555600,00,0.00,N,2,850,
|
|
20240325,24750,24600,25000,23450,1353499,32688498950,00,0.00,N,2,150,
|
|
20240318,24600,22950,25700,22650,2038170,50525670100,00,0.00,N,2,1700,
|
|
20240311,22900,23500,23750,22400,769309,17669734600,00,0.00,N,5,-850,
|
|
20240304,23750,23450,24300,22900,977171,22999086150,00,0.00,N,2,850,
|
|
20240226,22900,24000,24300,22300,1020103,23444604400,00,0.00,N,5,-1150,
|
|
20240219,24050,23250,24900,23100,1074630,25921698500,00,0.00,N,2,750,
|
|
20240213,23300,24050,24500,23100,802856,19100019600,00,0.00,N,5,-550,
|
|
20240205,23850,24050,24650,23700,456405,10994766200,00,0.00,N,5,-350,
|
|
20240129,24200,24850,25100,23250,744620,17922672500,00,0.00,N,5,-700,
|
|
20240122,24900,25800,26200,24800,865249,22004647000,00,0.00,N,5,-450,
|
|
20240115,25350,25300,25750,24400,825997,20626743750,00,0.00,N,5,-50,
|
|
20240108,25400,26950,27700,25300,952218,25276985700,00,0.00,N,5,-1350,
|
|
20240102,26750,25750,27400,25700,1131372,30110598400,00,0.00,N,2,1150,
|
|
20231226,25600,25150,25650,24650,564638,14239481050,00,0.00,N,2,550,
|
|
20231218,25050,25150,25700,24050,1094902,27357658800,00,0.00,N,2,50,
|
|
20231211,25000,24350,26000,23650,1208505,30200733950,00,0.00,N,2,800,
|
|
20231204,24200,24400,24600,22950,922915,21992144850,00,0.00,N,5,-150,
|
|
20231127,24350,24550,25350,24200,768964,19059180000,00,0.00,N,5,-200,
|
|
20231120,24550,25700,26150,24450,777625,19573037300,00,0.00,N,5,-1000,
|
|
20231113,25550,24050,26300,23450,1570556,39318399000,00,0.00,N,2,1750,
|
|
20231106,23800,24650,25500,23450,1112384,27410786800,00,0.00,N,5,-350,
|
|
20231030,24150,23950,24450,22050,1368721,32020361350,00,0.00,N,2,150,
|
|
20231023,24000,25900,27050,23900,909511,22991293850,00,0.00,N,5,-1600,
|
|
20231016,25600,26550,28000,25200,1118137,29990891900,00,0.00,N,5,-1450,
|
|
20231010,27050,28500,28700,26400,1212380,33281286400,00,0.00,N,5,-1100,
|
|
20231004,28150,26850,28200,26150,511665,13992667000,00,0.00,N,2,800,
|
|
20230925,27350,26550,27550,26150,411589,11053299250,00,0.00,N,2,800,
|
|
20230918,26550,28900,29400,26050,1288137,35914543800,00,0.00,N,5,-2950,
|
|
20230911,29500,26100,29800,25600,1716297,47984044000,00,0.00,N,2,3250,
|
|
20230904,26250,27400,27600,25200,841796,22360406200,00,0.00,N,5,-950,
|
|
20230828,27200,25400,27200,24700,744610,19490776850,00,0.00,N,2,1900,
|
|
20230821,25300,26900,27150,25150,740958,19338957800,00,0.00,N,5,-1500,
|
|
20230814,26800,25300,27900,25150,1558346,41497776400,00,0.00,N,2,1300,
|
|
20230807,25500,24950,25800,24100,581555,14502101900,00,0.00,N,2,400,
|
|
20230731,25100,27100,27300,24450,758853,19226540550,00,0.00,N,5,-1350,
|
|
20230724,26450,26200,26600,24450,775661,19848756450,00,0.00,N,2,50,
|
|
20230717,26400,27300,29000,26050,1067568,29614665800,00,0.00,N,5,-800,
|
|
20230710,27200,25500,27750,24950,575673,15226859050,00,0.00,N,2,1750,
|
|
20230703,25450,26600,27800,25050,679178,18099541800,00,0.00,N,5,-1100,
|
|
20230626,26550,26000,27350,25800,603492,16077543000,00,0.00,N,2,450,
|
|
20230619,26100,26850,27900,25750,815039,21644410950,00,0.00,N,5,-900,
|
|
20230612,27000,26850,28250,26550,872449,23929570000,00,0.00,N,2,150,
|
|
20230605,26850,27000,27200,26100,565575,15123491450,00,0.00,N,5,-350,
|
|
20230530,27200,27300,27850,26450,907380,24596958300,00,0.00,N,2,400,
|
|
20230522,26800,25800,27100,25250,1133390,29662785700,00,0.00,N,2,950,
|
|
20230515,25850,21500,26800,20750,3278264,78840585400,00,0.00,N,2,4650,
|
|
20230508,21200,21950,22000,20350,467409,9862375900,00,0.00,N,5,-250,
|
|
20230502,21450,22000,22300,21400,250595,5452987550,00,0.00,N,5,-550,
|
|
20230424,22000,22500,22800,21100,530957,11675909700,00,0.00,N,5,-450,
|
|
20230417,22450,23600,23650,21950,622204,14123602600,00,0.00,N,5,-1150,
|
|
20230410,23600,23650,24750,23150,856847,20465644700,00,0.00,N,2,50,
|
|
20230403,23550,22550,23600,21900,805194,18376253750,00,0.00,N,2,1100,
|
|
20230327,22450,22850,23650,21950,1214972,27711337050,00,0.00,N,5,-300,
|
|
20230320,22750,21850,22850,20800,843096,18447508900,00,0.00,N,2,1150,
|
|
20230313,21600,20600,21800,19770,645483,13430894020,00,0.00,N,2,850,
|
|
20230306,20750,21600,22050,20600,493690,10461849800,00,0.00,N,5,-800,
|
|
20230227,21550,21700,22450,21000,380008,8261939200,00,0.00,N,5,-150,
|
|
20230220,21700,22000,22500,20600,564938,12241035200,00,0.00,N,5,-150,
|
|
20230213,21850,20400,22100,20000,685674,14632038050,00,0.00,N,2,1300,
|
|
20230206,20550,20500,21300,20200,483203,10019742150,00,0.00,N,5,-50,
|
|
20230130,20600,21050,21600,20400,344814,7177300300,00,0.00,N,5,-450,
|
|
20230125,21050,20900,21450,20850,210657,4472164750,00,0.00,N,2,500,
|
|
20230116,20550,20300,20900,19950,296129,6061711850,00,0.00,N,2,250,
|
|
20230109,20300,19950,20550,19600,412683,8324633000,00,0.00,N,2,700,
|
|
20230102,19600,18450,19900,17750,332190,6372668050,00,0.00,N,2,1000,
|
|
20221226,18600,18200,18900,18000,146354,2698271450,00,0.00,N,2,350,
|
|
20221219,18250,19000,19250,18000,239897,4462360150,00,0.00,N,5,-850,
|
|
20221212,19100,19000,20100,18650,203285,3940890200,00,0.00,N,2,100,
|
|
20221205,19000,19800,20050,18600,284143,5418046550,00,0.00,N,5,-800,
|
|
20221128,19800,20100,20750,19350,276623,5529672650,00,0.00,N,5,-400,
|
|
20221121,20200,21250,21450,19900,455707,9312431500,00,0.00,N,5,-950,
|
|
20221114,21150,20550,22550,20300,638502,13714282000,00,0.00,N,2,600,
|
|
20221107,20550,19050,20950,18900,562583,11282990150,00,0.00,N,2,1700,
|
|
20221031,18850,19050,19500,18300,328370,6246878700,00,0.00,N,2,100,
|
|
20221024,18750,18300,20650,18300,1117944,21889443050,00,0.00,N,2,900,
|
|
20221017,17850,18400,19650,17800,400669,7462651250,00,0.00,N,5,-1150,
|
|
20221011,19000,18400,19600,18250,394241,7435062900,00,0.00,N,5,-300,
|
|
20221004,19300,16550,19600,16450,530889,9653268750,00,0.00,N,2,3300,
|
|
20220926,16000,17600,17750,15350,787444,12941413600,00,0.00,N,5,-1900,
|
|
20220919,17900,18800,19400,17800,297863,5497249750,00,0.00,N,5,-750,
|
|
20220913,18650,19000,19900,18400,272242,5211716700,00,0.00,N,5,-50,
|
|
20220905,18700,19100,19300,17800,181634,3415164150,00,0.00,N,5,-600,
|
|
20220829,19300,19850,20950,19300,407854,8167089700,00,0.00,N,5,-1450,
|
|
20220822,20750,20250,20950,19100,427206,8608101200,00,0.00,N,2,150,
|
|
20220816,20600,20000,21500,19650,638626,13240629500,00,0.00,N,2,850,
|
|
20220808,19750,19650,19750,18350,566707,10784442000,00,0.00,N,2,100,
|
|
20220801,19650,20100,20200,19550,349088,6910833850,00,0.00,N,5,-500,
|
|
20220725,20150,19100,20450,19100,360747,7161355450,00,0.00,N,2,700,
|
|
20220718,19450,18550,20100,18250,943272,18166147050,00,0.00,N,2,1600,
|
|
20220711,17850,18700,18800,17050,649126,11585225500,00,0.00,N,5,-700,
|
|
20220704,18550,17400,20850,16550,1760533,33383656950,00,0.00,N,2,1300,
|
|
20220627,17250,18900,19800,17150,649386,12063597950,00,0.00,N,5,-1200,
|
|
20220620,18450,20200,20300,17150,1181297,21461274600,00,0.00,N,5,-1650,
|
|
20220613,20100,22700,22800,19800,884808,18547255600,00,0.00,N,5,-3150,
|
|
20220607,23250,23950,24000,23050,246446,5789894700,00,0.00,N,5,-800,
|
|
20220530,24050,24500,24600,23850,279493,6761581550,00,0.00,N,5,-250,
|
|
20220523,24300,24700,24700,23700,395147,9564801800,00,0.00,N,5,-250,
|
|
20220516,24550,25150,25400,23750,1180808,28819291250,00,0.00,N,5,-550,
|
|
20220509,25100,27000,27350,24200,1775117,45798658200,00,0.00,N,5,-2250,
|
|
20220502,27350,26300,28800,25650,1323857,36862218100,00,0.00,N,2,600,
|
|
20220425,26750,27450,28050,26500,847987,23064763000,00,0.00,N,5,-1250,
|
|
20220418,28000,25500,28000,25450,1199055,32246207700,00,0.00,N,2,2500,
|
|
20220411,25500,24600,26000,24550,717167,18192221550,00,0.00,N,2,950,
|
|
20220404,24550,24350,25050,23900,447038,10991276500,00,0.00,N,2,200,
|
|
20220328,24350,24550,26100,24200,683594,17107651900,00,0.00,N,5,-300,
|
|
20220321,24650,23750,24950,23150,816493,19502283850,00,0.00,N,2,950,
|
|
20220314,23700,22800,23850,22000,710080,16260040900,00,0.00,N,2,850,
|
|
20220307,22850,23650,23800,22700,591733,13702097550,00,0.00,N,5,-1300,
|
|
20220228,24150,23850,24800,23250,782753,18741236250,00,0.00,N,2,100,
|
|
20220221,24050,26350,26800,23900,1328342,33190242900,00,0.00,N,5,-2750,
|
|
20220214,26800,26700,27750,25400,640193,16927750550,00,0.00,N,5,-350,
|
|
20220207,27150,27800,28200,26850,641772,17719131450,00,0.00,N,5,-550,
|
|
20220203,27700,27400,28100,26950,312275,8585917550,00,0.00,N,2,750,
|
|
20220124,26950,27000,27900,25050,1148855,30514684100,00,0.00,N,5,-300,
|
|
20220117,27250,28200,29400,26950,1376400,38931137050,00,0.00,N,5,-650,
|
|
20220110,27900,26700,28100,25750,938350,25276773100,00,0.00,N,2,850,
|
|
20220103,27050,29100,29450,26700,1114200,31071808250,00,0.00,N,5,-1600,
|
|
20211227,28650,28350,28750,27500,880120,24609556150,00,0.00,N,2,400,
|
|
20211220,28250,27600,29300,26850,1387062,39269784500,00,0.00,N,2,700,
|
|
20211213,27550,28700,29700,27350,1225236,34535010650,00,0.00,N,5,-1100,
|
|
20211206,28650,29500,31600,28550,2063261,61778569750,00,0.00,N,5,-1200,
|
|
20211129,29850,25750,30350,25750,2984289,85349198750,00,0.00,N,2,2900,
|
|
20211122,26950,28450,30400,26650,3912781,111727831400,00,0.00,N,5,-700,
|
|
20211115,27650,24800,28300,24800,3063129,81626453400,00,0.00,N,2,3350,
|
|
20211108,24300,24200,25200,23450,1279892,31349955950,00,0.00,N,2,800,
|
|
20211101,23500,24250,24800,22800,983759,23159262600,00,0.00,N,5,-800,
|
|
20211025,24300,23050,25450,22500,1347714,32652237050,00,0.00,N,2,1300,
|
|
20211018,23000,22350,23600,22000,746786,17117025400,00,0.00,N,2,800,
|
|
20211012,22200,20450,23100,19850,650541,13979839600,00,0.00,N,2,1700,
|
|
20211005,20500,20750,21200,19900,506686,10405613450,00,0.00,N,5,-850,
|
|
20210927,21350,22700,22750,20800,674078,14705544700,00,0.00,N,5,-1400,
|
|
20210923,22750,23150,23500,22600,282636,6506802450,00,0.00,N,5,-800,
|
|
20210913,23550,22400,23650,21950,863799,19779596800,00,0.00,N,2,1200,
|
|
20210906,22350,23700,23850,21950,623226,14200698850,00,0.00,N,5,-1100,
|
|
20210830,23450,24350,24350,22850,837675,19578914350,00,0.00,N,5,-400,
|
|
20210823,23850,22050,24400,21650,1385600,32530295400,00,0.00,N,2,2500,
|
|
20210817,21350,23000,23700,21050,1517561,33726390400,00,0.00,N,5,-1750,
|
|
20210809,23100,27150,27400,22650,2484442,61420647400,00,0.00,N,5,-4050,
|
|
20210802,27150,26450,28200,26300,1197402,32866990700,00,0.00,N,2,750,
|
|
20210726,26400,28250,28300,26300,1202022,32610152600,00,0.00,N,5,-1500,
|
|
20210719,27900,26150,28450,25600,2640667,71976097000,00,0.00,N,2,1200,
|
|
20210712,26700,24750,27350,24550,1664969,43675033250,00,0.00,N,2,2100,
|