189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,24250,24300,24800,23100,2091883,49662126150,00,0.00,N,5,-550,
|
|
20250131,24800,25000,25050,24550,317485,7863482100,00,0.00,N,5,-100,
|
|
20250120,24900,24550,25150,24000,2165191,53154011050,00,0.00,N,2,550,
|
|
20250113,24350,24400,25500,24100,2733384,67691341850,00,0.00,N,5,-300,
|
|
20250106,24650,27350,27500,23300,10396426,258891772200,00,0.00,N,5,-3300,
|
|
20241230,27950,25900,29750,25700,2821402,79766564100,00,0.00,N,2,2000,
|
|
20241223,25950,27400,27800,25650,2433314,65003059300,00,0.00,N,5,-900,
|
|
20241216,26850,30450,30600,26450,3308493,93714596700,00,0.00,N,5,-3350,
|
|
20241209,30200,27150,30700,26500,4878007,139612654650,00,0.00,N,2,1850,
|
|
20241202,28350,25600,31200,24450,6625484,183981245900,00,0.00,N,2,2900,
|
|
20241125,25450,27000,28400,25150,1846473,49281323550,00,0.00,N,5,-1250,
|
|
20241118,26700,28300,29600,25550,3360225,92589564100,00,0.00,N,5,-2050,
|
|
20241111,28750,29600,31750,26850,5578019,164313021750,00,0.00,N,5,-700,
|
|
20241104,29450,28950,30300,26400,3886751,111418424850,00,0.00,N,2,750,
|
|
20241028,28700,27050,28900,26650,1382595,38877654150,00,0.00,N,2,1450,
|
|
20241021,27250,27250,29650,25300,2897590,80070674900,00,0.00,N,2,100,
|
|
20241014,27150,29400,30450,26900,2123501,61344868800,00,0.00,N,5,-2400,
|
|
20241007,29550,29100,31000,28550,1985220,59295235850,00,0.00,N,2,950,
|
|
20240930,28600,27750,29650,26400,2526556,72314467300,00,0.00,N,2,1100,
|
|
20240923,27500,26800,28100,26150,1405609,38258330850,00,0.00,N,2,700,
|
|
20240919,26800,25800,27000,25550,787977,20811544650,00,0.00,N,2,1200,
|
|
20240909,25600,23450,25900,22800,2234876,54137492450,00,0.00,N,2,1800,
|
|
20240902,23800,24750,26050,22200,3331707,81794473700,00,0.00,N,5,-1000,
|
|
20240826,24800,27150,27200,24400,1645721,41910719500,00,0.00,N,5,-1700,
|
|
20240819,26500,27050,29150,26100,3685776,101770359878,00,0.00,N,5,-500,
|
|
20240812,27000,27200,28150,26200,2061789,56002073800,00,0.00,N,2,50,
|
|
20240805,26950,24300,27800,21550,4455323,110313742450,00,0.00,N,2,1600,
|
|
20240729,25350,26800,27850,24900,2671272,70706138300,00,0.00,N,5,-1100,
|
|
20240722,26450,29700,29850,25700,5669394,155719195250,00,0.00,N,5,-3450,
|
|
20240715,29900,32200,33600,28450,6030494,184403297750,00,0.00,N,5,-1600,
|
|
20240708,31500,32000,35500,31400,14435233,483937200350,00,0.00,N,5,-350,
|
|
20240701,31850,29900,35550,28250,11396897,369724263000,00,0.00,N,2,1150,
|
|
20240624,30700,28550,30900,26100,3606318,101834657800,00,0.00,N,2,2400,
|
|
20240617,28300,28500,29350,27250,3064555,86947550150,00,0.00,N,5,-700,
|
|
20240610,29000,29000,31350,28450,4203554,125084080850,00,0.00,N,5,-300,
|
|
20240603,29300,32300,32550,28150,4259007,127642240050,00,0.00,N,5,-3300,
|
|
20240527,32600,31300,36250,30000,10759098,347608272934,00,0.00,N,2,1300,
|
|
20240520,31300,25200,31650,24550,7026916,200999202950,00,0.00,N,2,6100,
|
|
20240513,25200,26300,26950,24300,2489513,64128649450,00,0.00,N,5,-1100,
|
|
20240507,26300,27250,27550,25850,1664064,44583575000,00,0.00,N,5,-650,
|
|
20240429,26950,23100,27350,23100,5850389,148744862700,00,0.00,N,2,3450,
|
|
20240422,23500,23250,27950,22050,8099987,197039039550,00,0.00,N,2,300,
|
|
20240415,23200,24400,24900,22500,1715256,40365725450,00,0.00,N,5,-1600,
|
|
20240408,24800,23900,25150,23050,1216897,29242541950,00,0.00,N,2,1050,
|
|
20240401,23750,25800,26350,23650,3637561,89250344700,00,0.00,N,5,-1750,
|
|
20240325,25500,25000,26250,24100,2923253,73515044350,00,0.00,N,2,700,
|
|
20240318,24800,23250,25650,22800,4973029,120486719550,00,0.00,N,2,2050,
|
|
20240311,22750,22200,23400,21550,2207479,49439909800,00,0.00,N,2,800,
|
|
20240304,21950,20650,22600,20100,2212956,47928937550,00,0.00,N,2,1500,
|
|
20240226,20450,21200,21300,19760,2056569,41664733100,00,0.00,N,5,-800,
|
|
20240219,21250,21750,22200,20950,2144011,46407074450,00,0.00,N,5,-500,
|
|
20240213,21750,19250,22850,19240,6917803,151094195080,00,0.00,N,2,2560,
|
|
20240205,19190,18550,19340,18260,796630,14948204000,00,0.00,N,2,450,
|
|
20240129,18740,19570,19930,17990,1507221,28408511290,00,0.00,N,5,-830,
|
|
20240122,19570,20250,20250,18850,1810897,35559152520,00,0.00,N,5,-480,
|
|
20240115,20050,19500,20650,19060,2458681,49080026890,00,0.00,N,2,760,
|
|
20240108,19290,19370,20500,19010,2194118,43177706200,00,0.00,N,5,-40,
|
|
20240102,19330,17960,19450,17870,1628333,30481485360,00,0.00,N,2,1190,
|
|
20231226,18140,16790,18170,16630,1010654,17596341950,00,0.00,N,2,1360,
|
|
20231218,16780,17900,18370,16330,2381990,40899155050,00,0.00,N,5,-1020,
|
|
20231211,17800,18050,18600,17700,1215198,22043190570,00,0.00,N,5,-300,
|
|
20231204,18100,19150,19150,17830,1077937,19723865370,00,0.00,N,5,-870,
|
|
20231127,18970,18550,19670,18020,2711654,51666189160,00,0.00,N,2,420,
|
|
20231120,18550,18610,18670,18150,1073225,19759959020,00,0.00,N,5,-70,
|
|
20231113,18620,17820,19330,16630,4180482,76369941580,00,0.00,N,2,850,
|
|
20231106,17770,18000,19060,17000,3512811,63069623820,00,0.00,N,2,120,
|
|
20231030,17650,16480,17720,16400,2736631,46311199500,00,0.00,N,2,1020,
|
|
20231023,16630,16610,17420,16100,2268546,38111727960,00,0.00,N,5,-140,
|
|
20231016,16770,15850,18260,15520,4804432,82373793190,00,0.00,N,2,850,
|
|
20231010,15920,15560,16060,15190,938337,14683188930,00,0.00,N,2,360,
|
|
20231004,15560,15270,15800,15110,806544,12409765920,00,0.00,N,5,-110,
|
|
20230925,15670,15550,15700,15000,804653,12341222380,00,0.00,N,5,-10,
|
|
20230918,15680,15740,16600,15000,3769775,59337817030,00,0.00,N,5,-240,
|
|
20230911,15920,15360,16260,15210,2267920,35651849760,00,0.00,N,2,520,
|
|
20230904,15400,16090,16180,15250,1119741,17608296770,00,0.00,N,5,-690,
|
|
20230828,16090,15920,16390,15300,1917342,30594955420,00,0.00,N,2,260,
|
|
20230821,15830,14710,16000,14510,3018817,46358884200,00,0.00,N,2,1060,
|
|
20230814,14770,15500,16040,14530,2850039,43291838540,00,0.00,N,5,-730,
|
|
20230807,15500,15710,15950,15060,2551146,39527021900,00,0.00,N,5,-180,
|
|
20230731,15680,17510,17510,15580,2819091,46143451470,00,0.00,N,5,-1820,
|
|
20230724,17500,17820,17990,16110,2922412,49602256010,00,0.00,N,5,-320,
|
|
20230717,17820,18290,18630,17770,1670698,30376348980,00,0.00,N,5,-530,
|
|
20230710,18350,18800,19160,17820,2336395,43151326640,00,0.00,N,5,-450,
|
|
20230703,18800,19700,20200,18700,2353819,45884426300,00,0.00,N,5,-770,
|
|
20230626,19570,20350,20400,18860,2460786,48080442140,00,0.00,N,5,-780,
|
|
20230619,20350,18180,21300,18160,6809168,137896910600,00,0.00,N,2,1990,
|
|
20230612,18360,17230,18660,17010,2136039,38024820200,00,0.00,N,2,1260,
|
|
20230605,17100,17020,17830,16730,1146475,19848630380,00,0.00,N,2,150,
|
|
20230530,16950,16720,17090,16530,730599,12280998370,00,0.00,N,2,390,
|
|
20230522,16560,16340,16860,16180,1284272,21105873050,00,0.00,N,2,260,
|
|
20230515,16300,17430,17520,15410,2856438,45702358270,00,0.00,N,5,-1130,
|
|
20230508,17430,16250,17680,16140,1779805,30464809560,00,0.00,N,2,1340,
|
|
20230502,16090,16030,16560,15860,673772,10879052390,00,0.00,N,2,90,
|
|
20230424,16000,17460,17840,15780,2431927,40360645530,00,0.00,N,5,-1360,
|
|
20230417,17360,17960,19000,17170,3944305,71009050600,00,0.00,N,5,-660,
|
|
20230410,18020,17580,18350,17120,1739527,31073696150,00,0.00,N,2,380,
|
|
20230403,17640,18170,18490,17420,1866411,33549900520,00,0.00,N,5,-510,
|
|
20230327,18150,18440,19040,17790,2195101,40247982020,00,0.00,N,5,-250,
|
|
20230320,18400,18400,18600,17390,2198585,39564193990,00,0.00,N,5,-120,
|
|
20230313,18520,18530,18980,16910,3007346,53686448600,00,0.00,N,5,-50,
|
|
20230306,18570,18200,19760,18130,4406012,83572256210,00,0.00,N,2,450,
|
|
20230227,18120,17030,18420,16410,3442651,60413704860,00,0.00,N,2,960,
|
|
20230220,17160,16590,17250,16100,1970297,32927074950,00,0.00,N,2,610,
|
|
20230213,16550,16720,17270,16260,1645265,27523102280,00,0.00,N,5,-270,
|
|
20230206,16820,16740,17400,16570,1365731,23274185080,00,0.00,N,5,-90,
|
|
20230130,16910,16500,17110,16140,1821326,30366402000,00,0.00,N,2,500,
|
|
20230125,16410,16500,16840,16200,987527,16257081470,00,0.00,N,2,10,
|
|
20230116,16400,16250,16550,15750,1646404,26652158750,00,0.00,N,2,200,
|
|
20230109,16200,17100,17400,15950,2628010,43467230450,00,0.00,N,5,-600,
|
|
20230102,16800,17700,17900,16500,1683838,28737281350,00,0.00,N,5,-700,
|
|
20221226,17500,18350,18500,17250,1938804,34927497150,00,0.00,N,5,-750,
|
|
20221219,18250,18450,19000,17950,2927595,54214292200,00,0.00,N,5,-400,
|
|
20221212,18650,17650,19050,16900,5748074,104697241050,00,0.00,N,2,1150,
|
|
20221205,17500,16350,17500,15150,3247560,53991096150,00,0.00,N,2,1200,
|
|
20221128,16300,16600,16850,15800,1218136,19824416400,00,0.00,N,5,-200,
|
|
20221121,16500,15950,16850,15600,2061982,33552912200,00,0.00,N,2,650,
|
|
20221114,15850,16300,16400,15500,2389682,38115540500,00,0.00,N,5,-200,
|
|
20221107,16050,14400,16100,14350,2126096,32618629300,00,0.00,N,2,1800,
|
|
20221031,14250,14900,15250,14050,1566158,22829874800,00,0.00,N,5,-400,
|
|
20221024,14650,15200,15600,14550,899077,13511137850,00,0.00,N,5,-150,
|
|
20221017,14800,14600,15950,14550,1269153,19697542400,00,0.00,N,5,-250,
|
|
20221011,15050,15600,15650,14050,1620563,24005216250,00,0.00,N,5,-1100,
|
|
20221004,16150,15950,16700,15350,1916371,30572531500,00,0.00,N,2,550,
|
|
20220926,15600,17300,17550,15150,6131887,99636789100,00,0.00,N,5,-1700,
|
|
20220919,17300,16000,18050,15800,4746927,82205671700,00,0.00,N,2,1300,
|
|
20220913,16000,15600,16700,15300,2141374,34406770900,00,0.00,N,2,700,
|
|
20220905,15300,15950,16150,14950,1827613,28402283750,00,0.00,N,5,-700,
|
|
20220829,16000,14000,16200,14000,2398875,36877703650,00,0.00,N,2,1250,
|
|
20220822,14750,14700,15100,13450,1926872,27411273100,00,0.00,N,5,-50,
|
|
20220816,14800,16300,16550,14700,2140598,32609511650,00,0.00,N,5,-1400,
|
|
20220808,16200,15850,16550,15350,1290916,20607879850,00,0.00,N,2,250,
|
|
20220801,15950,15900,16250,15500,684693,10845720650,00,0.00,N,5,-50,
|
|
20220725,16000,15400,16200,15100,650053,10215313700,00,0.00,N,2,500,
|
|
20220718,15500,15200,15850,14950,713783,11009317300,00,0.00,N,2,600,
|
|
20220711,14900,15100,15400,14050,783721,11534002550,00,0.00,N,5,-250,
|
|
20220704,15150,14700,15500,14150,879716,13016058500,00,0.00,N,2,500,
|
|
20220627,14650,15250,15950,14500,1093674,16734058400,00,0.00,N,5,-450,
|
|
20220620,15100,16500,16500,13750,2047384,30380124450,00,0.00,N,5,-1100,
|
|
20220613,16200,17050,17650,15800,1876033,31339805650,00,0.00,N,5,-1050,
|
|
20220607,17250,17650,17650,16550,978956,16701777500,00,0.00,N,5,-400,
|
|
20220530,17650,17550,17900,17400,625098,11058101700,00,0.00,N,2,250,
|
|
20220523,17400,18050,18300,17100,1068880,18798240900,00,0.00,N,5,-700,
|
|
20220516,18100,18500,18500,17600,1092835,19685043700,00,0.00,N,5,-200,
|
|
20220509,18300,17400,18750,17350,1931404,34900686100,00,0.00,N,2,700,
|
|
20220502,17600,18900,20300,17450,2130113,40437659250,00,0.00,N,5,-1850,
|
|
20220425,19450,19600,19900,18850,628581,12130238800,00,0.00,N,5,-700,
|
|
20220418,20150,18950,21000,18900,1241444,24832088350,00,0.00,N,2,1250,
|
|
20220411,18900,19850,20200,18700,1964705,38014586000,00,0.00,N,5,-975,
|
|
20220404,19875,19724,20125,19299,2025109,39901625850,00,0.00,N,2,125,
|
|
20220328,19750,17171,20150,16996,5438826,103598851000,00,0.00,N,2,2604,
|
|
20220321,17146,17021,17346,16696,1157759,19642982000,00,0.00,N,2,225,
|
|
20220314,16921,16796,17221,16045,2135219,35563820350,00,0.00,N,2,150,
|
|
20220307,16771,17321,17346,16345,1151732,19367179400,00,0.00,N,5,-826,
|
|
20220228,17597,16721,17797,16621,1253099,21551529800,00,0.00,N,2,801,
|
|
20220221,16796,16821,17196,16245,1358775,22759109600,00,0.00,N,5,-175,
|
|
20220214,16971,17271,17472,16270,2151064,36066810500,00,0.00,N,5,-751,
|
|
20220207,17722,18773,18823,17346,1969589,35525226150,00,0.00,N,5,-1051,
|
|
20220203,18773,19574,19649,18573,740593,14005724500,00,0.00,N,5,-601,
|
|
20220124,19374,20726,20826,18072,2172065,41864640400,00,0.00,N,5,-1502,
|
|
20220117,20876,21276,21477,20250,1866318,38941395100,00,0.00,N,5,-250,
|
|
20220110,21126,20701,21627,20375,1654972,34680294550,00,0.00,N,2,150,
|
|
20220103,20976,21652,21852,20300,2292915,48162552850,00,0.00,N,5,-651,
|
|
20211227,21627,20450,22002,20375,1977456,42254357650,00,0.00,N,2,1177,
|
|
20211220,20450,21276,21326,19925,1848300,37744364650,00,0.00,N,5,-726,
|
|
20211213,21176,21527,21702,19624,2967626,61793203750,00,0.00,N,5,-326,
|
|
20211206,21502,19224,22328,19149,4577504,97076230350,00,0.00,N,2,2053,
|
|
20211129,19449,20400,21176,18898,3813816,75452881100,00,0.00,N,5,-1752,
|
|
20211122,21201,20726,23029,20475,7596286,165517377700,00,0.00,N,2,475,
|
|
20211115,20726,19674,20851,18773,3690716,73126314250,00,0.00,N,2,1177,
|
|
20211108,19549,19124,20425,18723,3881735,76216459950,00,0.00,N,2,375,
|
|
20211101,19174,17271,19174,17021,2575388,46743724900,00,0.00,N,2,1953,
|
|
20211025,17221,17321,17697,17146,935701,16331529150,00,0.00,N,5,-150,
|
|
20211018,17371,17321,17997,16971,1219566,21283063350,00,0.00,N,2,75,
|
|
20211012,17296,16896,17472,16320,880679,14896248000,00,0.00,N,2,150,
|
|
20211005,17146,16896,17271,15744,1968393,32385614800,00,0.00,N,5,-75,
|
|
20210927,17221,18623,19249,17121,1790718,32352295350,00,0.00,N,5,-1527,
|
|
20210923,18748,18773,19174,18598,367280,6901101500,00,0.00,N,5,-326,
|
|
20210913,19074,19449,19825,18623,1019056,19511071050,00,0.00,N,5,-500,
|
|
20210906,19574,19249,20726,19174,2972355,59582826700,00,0.00,N,2,726,
|
|
20210830,18848,18999,19399,18798,910528,17335337700,00,0.00,N,5,-100,
|
|
20210823,18948,17722,19324,17522,1375653,25666281850,00,0.00,N,2,1276,
|
|
20210817,17672,20050,20125,17522,1792807,33689062650,00,0.00,N,5,-2378,
|
|
20210809,20050,21076,21326,19850,1608280,33143981000,00,0.00,N,5,-951,
|
|
20210802,21001,20751,21101,20500,1219419,25340062600,00,0.00,N,2,250,
|
|
20210726,20751,22603,22678,20726,2156605,46250189450,00,0.00,N,5,-1752,
|
|
20210719,22503,20976,22929,20951,3276562,72065532750,00,0.00,N,2,1477,
|
|
20210712,21026,20951,21752,20676,1958741,41356816950,00,0.00,N,2,75,
|