189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,18650,18840,19140,18250,545474,10121673440,00,0.00,N,5,-200,
|
|
20250131,18850,18930,18980,18630,67174,1266536390,00,0.00,N,5,-100,
|
|
20250120,18950,18730,19320,18430,848150,16040995100,00,0.00,N,2,250,
|
|
20250113,18700,19500,19670,18540,667544,12656041280,00,0.00,N,5,-880,
|
|
20250106,19580,20150,20150,19090,560835,10945674320,00,0.00,N,5,-350,
|
|
20241230,19930,19200,20350,19020,236534,4654364160,00,0.00,N,2,730,
|
|
20241223,19200,19060,19600,18890,404225,7755193650,00,0.00,N,2,140,
|
|
20241216,19060,21500,21750,18930,980341,19737649290,00,0.00,N,5,-2240,
|
|
20241209,21300,19050,21650,18360,1422841,29060725430,00,0.00,N,2,1770,
|
|
20241202,19530,20300,20750,19050,860182,17168185580,00,0.00,N,5,-770,
|
|
20241125,20300,19600,21550,19380,1008560,21003633930,00,0.00,N,2,800,
|
|
20241118,19500,17280,20050,17200,970530,18290237000,00,0.00,N,2,2220,
|
|
20241111,17280,19360,19380,16600,1597995,28016161980,00,0.00,N,5,-2080,
|
|
20241104,19360,18440,20150,18240,917791,17701463960,00,0.00,N,2,900,
|
|
20241028,18460,19950,20050,18220,1171874,22200154880,00,0.00,N,5,-1540,
|
|
20241021,20000,20500,20750,19970,722767,14692315640,00,0.00,N,5,-500,
|
|
20241014,20500,20800,21150,20050,918710,18894167086,00,0.00,N,5,-300,
|
|
20241007,20800,20000,21400,19630,866638,17799455600,00,0.00,N,2,800,
|
|
20240930,20000,20650,20650,19740,461116,9274600600,00,0.00,N,5,-650,
|
|
20240923,20650,20050,20850,19900,773903,15830290070,00,0.00,N,2,600,
|
|
20240919,20050,20150,20250,19010,755078,14702884730,00,0.00,N,3,0,
|
|
20240909,20050,19800,20400,19540,1030521,20541352990,00,0.00,N,5,-200,
|
|
20240902,20250,19080,20900,19050,1635077,32655795450,00,0.00,N,2,1330,
|
|
20240826,18920,19000,19140,18120,638566,11892807830,00,0.00,N,5,-130,
|
|
20240819,19050,18600,19900,18200,1124181,21450514180,00,0.00,N,2,520,
|
|
20240812,18530,17270,18800,17090,786242,14114286200,00,0.00,N,2,1260,
|
|
20240805,17270,17100,17590,15000,1963661,32725679730,00,0.00,N,5,-180,
|
|
20240729,17450,18870,18990,17210,1334649,23943576420,00,0.00,N,5,-1250,
|
|
20240722,18700,19800,20200,18470,1614899,30727960290,00,0.00,N,5,-1150,
|
|
20240715,19850,19790,20200,19100,1637191,32146509890,00,0.00,N,2,240,
|
|
20240708,19610,20250,20750,19550,1338331,26863314610,00,0.00,N,5,-540,
|
|
20240701,20150,20900,21500,19600,1502952,30433408380,00,0.00,N,5,-850,
|
|
20240624,21000,21700,21800,20600,1259931,26472426500,00,0.00,N,5,-750,
|
|
20240617,21750,22100,22650,21550,1268131,27884721400,00,0.00,N,5,-300,
|
|
20240610,22050,23300,23500,21900,2050963,46455727500,00,0.00,N,5,-1250,
|
|
20240603,23300,24700,24900,23000,1100447,26110543050,00,0.00,N,5,-1350,
|
|
20240527,24650,25250,26100,24150,1626116,40887139800,00,0.00,N,5,-600,
|
|
20240520,25250,23950,26650,22750,5453064,136286237200,00,0.00,N,2,1350,
|
|
20240513,23900,26700,26900,23850,2791049,69786377550,00,0.00,N,5,-3650,
|
|
20240507,27550,27100,28200,26250,1829828,50052953200,00,0.00,N,2,350,
|
|
20240429,27200,26850,27550,25950,2150499,57534314100,00,0.00,N,2,400,
|
|
20240422,26800,25150,26900,24800,1674709,43289980250,00,0.00,N,2,1550,
|
|
20240415,25250,25500,26150,24500,1164126,29375565350,00,0.00,N,5,-750,
|
|
20240408,26000,25350,26450,24850,926061,23789773050,00,0.00,N,2,700,
|
|
20240401,25300,24850,26650,24850,1491922,38511848050,00,0.00,N,2,500,
|
|
20240325,24800,25750,25800,24350,1511166,37867406250,00,0.00,N,5,-950,
|
|
20240318,25750,27350,27450,25100,2391618,62200707150,00,0.00,N,5,-1600,
|
|
20240311,27350,27250,27700,26850,1458806,39705167725,00,0.00,N,2,200,
|
|
20240304,27150,29050,29250,27100,1826108,51104427650,00,0.00,N,5,-1800,
|
|
20240226,28950,28550,29800,27500,2272143,65262133350,00,0.00,N,2,400,
|
|
20240219,28550,28850,29800,27350,3248645,92090024600,00,0.00,N,5,-350,
|
|
20240213,28900,27300,29150,27000,1310644,36930645800,00,0.00,N,2,1600,
|
|
20240205,27300,27150,28200,26850,1203776,33039154100,00,0.00,N,2,150,
|
|
20240129,27150,29300,29650,26850,1708273,47609294400,00,0.00,N,5,-2150,
|
|
20240122,29300,30750,30900,29100,1989946,59745206600,00,0.00,N,5,-1100,
|
|
20240115,30400,29750,30750,28050,3241389,95857770100,00,0.00,N,2,800,
|
|
20240108,29600,28450,29800,27750,1931075,55715534600,00,0.00,N,2,1300,
|
|
20240102,28300,27300,29150,27150,1735395,48980808400,00,0.00,N,2,1000,
|
|
20231226,27300,26700,27400,26500,848775,22901000400,00,0.00,N,2,550,
|
|
20231218,26750,28500,28550,26550,1902102,52038861350,00,0.00,N,5,-1750,
|
|
20231211,28500,27900,28500,27100,1827690,51038339463,00,0.00,N,2,900,
|
|
20231204,27600,27100,27900,26450,1746479,47499675000,00,0.00,N,2,550,
|
|
20231127,27050,28150,28250,26800,2038580,56140277250,00,0.00,N,5,-1150,
|
|
20231120,28200,27550,29050,27450,2090814,59130133600,00,0.00,N,2,1050,
|
|
20231113,27150,28000,28400,26100,3463750,93260110950,00,0.00,N,5,-600,
|
|
20231106,27750,30000,30850,27550,5854356,171919192500,00,0.00,N,5,-2350,
|
|
20231030,30100,29650,30950,28500,2643739,79036279350,00,0.00,N,2,450,
|
|
20231023,29650,27550,31000,27500,2882100,86706522650,00,0.00,N,2,1450,
|
|
20231016,28200,29300,30750,27950,2208917,65132086850,00,0.00,N,5,-1400,
|
|
20231010,29600,31300,32150,29450,2334559,71963587400,00,0.00,N,5,-1600,
|
|
20231004,31200,30500,31400,30200,1864309,57496439300,00,0.00,N,2,400,
|
|
20230925,30800,30250,30900,29500,1122301,33960043100,00,0.00,N,2,700,
|
|
20230918,30100,29000,31650,28250,3746662,113987861700,00,0.00,N,2,1000,
|
|
20230911,29100,29600,30250,27400,3354346,97370601850,00,0.00,N,5,-150,
|
|
20230904,29250,30300,30600,27800,3214463,92920388950,00,0.00,N,5,-800,
|
|
20230828,30050,31050,32450,29250,5165448,158425118350,00,0.00,N,5,-750,
|
|
20230821,30800,30350,31900,29950,5210244,161483745500,00,0.00,N,2,650,
|
|
20230814,30150,29000,30400,28100,4072262,119878141700,00,0.00,N,2,1150,
|
|
20230807,29000,25950,29350,25450,6208738,175321239400,00,0.00,N,2,2850,
|
|
20230731,26150,28400,28450,25850,2473470,66713986400,00,0.00,N,5,-2000,
|
|
20230724,28150,28300,29000,25700,3260857,90351549700,00,0.00,N,5,-150,
|
|
20230717,28300,29000,31350,28000,6076962,180408796550,00,0.00,N,5,-1150,
|
|
20230710,29450,27350,29700,27000,3709733,104675045550,00,0.00,N,2,1950,
|
|
20230703,27500,29650,30100,27500,3280219,93982132850,00,0.00,N,5,-1850,
|
|
20230626,29350,29300,30150,27300,6080828,176662248300,00,0.00,N,2,850,
|
|
20230619,28500,27600,29150,26950,4265469,120340130700,00,0.00,N,2,600,
|
|
20230612,27900,25600,28900,25500,6343904,174394096000,00,0.00,N,2,2500,
|
|
20230605,25400,25650,25950,24300,1973032,49753318000,00,0.00,N,2,100,
|
|
20230530,25300,24550,25700,24550,1800442,45091975550,00,0.00,N,2,850,
|
|
20230522,24450,24750,25450,24000,2259591,55656657800,00,0.00,N,5,-250,
|
|
20230515,24700,25200,25950,24150,3131715,78550288750,00,0.00,N,5,-600,
|
|
20230508,25300,27100,27150,24350,3647997,92766949050,00,0.00,N,5,-1450,
|
|
20230502,26750,24200,28250,23450,11151480,296140013700,00,0.00,N,2,2350,
|
|
20230424,24400,21400,25800,20950,8204193,198424038000,00,0.00,N,2,3000,
|
|
20230417,21400,22600,22750,21300,2164397,47583274350,00,0.00,N,5,-1250,
|
|
20230410,22650,23400,23450,22250,1852893,42197816300,00,0.00,N,5,-850,
|
|
20230403,23500,22100,24850,22050,3783566,89695337200,00,0.00,N,2,1150,
|
|
20230327,22350,22150,22850,21750,3834340,85633591650,00,0.00,N,2,1000,
|
|
20230320,21350,24000,24950,20500,9675736,212989217150,00,0.00,N,5,-2550,
|
|
20230313,23900,22800,24000,21600,1846885,42536633250,00,0.00,N,2,850,
|
|
20230306,23050,22000,23350,21800,1187762,26830207300,00,0.00,N,2,1050,
|
|
20230227,22000,20900,22600,20850,787682,17357148000,00,0.00,N,2,800,
|
|
20230220,21200,21800,22050,20950,678087,14547361600,00,0.00,N,5,-600,
|
|
20230213,21800,21950,23700,21700,1339419,30413116450,00,0.00,N,5,-250,
|
|
20230206,22050,22550,22700,21600,781344,17327670400,00,0.00,N,5,-550,
|
|
20230130,22600,22550,22750,21300,780148,17353670200,00,0.00,N,2,200,
|
|
20230125,22400,22050,22650,21700,781245,17346239800,00,0.00,N,2,550,
|
|
20230116,21850,20400,21950,19800,1075632,22439729100,00,0.00,N,2,1400,
|
|
20230109,20450,19250,21150,19100,1050894,21331122100,00,0.00,N,2,1250,
|
|
20230102,19200,17600,19500,16800,1773801,32549047750,00,0.00,N,2,1800,
|
|
20221226,17400,17000,17400,16550,690302,11688573900,00,0.00,N,2,400,
|
|
20221219,17000,17750,17800,16850,410281,7114076800,00,0.00,N,5,-650,
|
|
20221212,17650,17550,18000,17150,339232,5962640200,00,0.00,N,2,100,
|
|
20221205,17550,17950,18100,17050,327681,5724092300,00,0.00,N,5,-350,
|
|
20221128,17900,18400,18450,17750,363052,6559033450,00,0.00,N,5,-450,
|
|
20221121,18350,19000,19000,17700,509550,9270803850,00,0.00,N,5,-550,
|
|
20221114,18900,19550,19700,18650,573184,11016853800,00,0.00,N,5,-500,
|
|
20221107,19400,18650,19550,18550,519590,9997378650,00,0.00,N,2,900,
|
|
20221031,18500,17400,19200,17000,667360,12131885600,00,0.00,N,2,1300,
|
|
20221024,17200,18000,18150,16950,493124,8537220850,00,0.00,N,5,-600,
|
|
20221017,17800,17000,18150,17000,447176,7914393500,00,0.00,N,2,450,
|
|
20221011,17350,18450,18450,16800,598830,10478258050,00,0.00,N,5,-1500,
|
|
20221004,18850,19100,19800,18650,378755,7238821150,00,0.00,N,5,-50,
|
|
20220926,18900,21650,21700,18750,810335,16176940850,00,0.00,N,5,-3100,
|
|
20220919,22000,22200,22800,21450,812658,17931285850,00,0.00,N,5,-400,
|
|
20220913,22400,21050,22500,20500,989302,21619840100,00,0.00,N,2,1450,
|
|
20220905,20950,20550,21450,20400,343678,7194202800,00,0.00,N,2,400,
|
|
20220829,20550,19600,20750,19500,460394,9312013900,00,0.00,N,2,200,
|
|
20220822,20350,21500,21700,20050,521198,10803029850,00,0.00,N,5,-1150,
|
|
20220816,21500,21600,21750,20600,533027,11338874350,00,0.00,N,2,150,
|
|
20220808,21350,20850,21600,20050,559612,11727719700,00,0.00,N,2,500,
|
|
20220801,20850,21350,21550,20450,365335,7634483300,00,0.00,N,5,-550,
|
|
20220725,21400,20450,21700,20200,532721,11237062250,00,0.00,N,2,950,
|
|
20220718,20450,19250,20950,19250,489938,9896674400,00,0.00,N,2,1300,
|
|
20220711,19150,19400,19550,18450,380959,7233751950,00,0.00,N,5,-250,
|
|
20220704,19400,19450,19800,18950,486058,9435116050,00,0.00,N,5,-100,
|
|
20220627,19500,18600,19800,18450,809916,15504245300,00,0.00,N,2,900,
|
|
20220620,18600,20150,20350,16550,1161200,20944541050,00,0.00,N,5,-1400,
|
|
20220613,20000,22050,22150,19150,1418580,28915466800,00,0.00,N,5,-2600,
|
|
20220607,22600,22750,23000,22450,354113,8033518700,00,0.00,N,5,-100,
|
|
20220530,22700,23500,23550,22550,538280,12344924250,00,0.00,N,5,-500,
|
|
20220523,23200,23800,24300,22650,705388,16502169000,00,0.00,N,5,-500,
|
|
20220516,23700,23750,24200,23250,467206,11068937100,00,0.00,N,2,100,
|
|
20220509,23600,24750,24800,22300,1087370,25576723000,00,0.00,N,5,-1350,
|
|
20220502,24950,24650,26100,24050,1348335,34111885100,00,0.00,N,2,100,
|
|
20220425,24850,24700,25100,23600,653536,15967885250,00,0.00,N,5,-150,
|
|
20220418,25000,25250,25450,24350,838445,20867384850,00,0.00,N,5,-400,
|
|
20220411,25400,26400,26400,24600,1160075,29341726200,00,0.00,N,5,-1050,
|
|
20220404,26450,25250,26850,24950,2275376,59497953850,00,0.00,N,2,1300,
|
|
20220328,25150,24450,25700,24200,2022573,50415592450,00,0.00,N,2,650,
|
|
20220321,24500,23750,24800,23150,1155606,27790492700,00,0.00,N,2,750,
|
|
20220314,23750,23050,24350,22750,1396675,33141026300,00,0.00,N,2,700,
|
|
20220307,23050,22600,23150,21950,551967,12467713750,00,0.00,N,2,150,
|
|
20220228,22900,22600,23350,22400,426660,9754901100,00,0.00,N,2,300,
|
|
20220221,22600,23650,23800,22000,1256140,28645177400,00,0.00,N,5,-1400,
|
|
20220214,24000,22800,24650,22600,1674754,39849574550,00,0.00,N,2,600,
|
|
20220207,23400,22950,24050,22750,1201238,28249180050,00,0.00,N,2,450,
|
|
20220203,22950,23150,23300,22250,445068,10136990700,00,0.00,N,2,250,
|
|
20220124,22700,23250,23300,21900,1601868,36151756750,00,0.00,N,5,-800,
|
|
20220117,23500,23100,25500,22100,2475048,58941008500,00,0.00,N,2,400,
|
|
20220110,23100,23350,23550,21950,1268053,28756366900,00,0.00,N,5,-250,
|
|
20220103,23350,22450,24600,22200,2196828,51736654200,00,0.00,N,2,900,
|
|
20211227,22450,22250,23200,20750,3074710,67862533600,00,0.00,N,2,350,
|
|
20211220,22100,22600,22800,21800,1896438,42027352350,00,0.00,N,5,-800,
|
|
20211213,22900,23550,23750,22550,1756084,40687324550,00,0.00,N,5,-450,
|
|
20211206,23350,23350,24400,23250,1074712,25469556750,00,0.00,N,5,-450,
|
|
20211129,23800,24250,24800,22500,1903003,44741448350,00,0.00,N,5,-1400,
|
|
20211122,25200,25050,25600,24200,1559070,38709717900,00,0.00,N,2,200,
|
|
20211115,25000,26000,26050,23850,2016748,50196197050,00,0.00,N,5,-950,
|
|
20211108,25950,27150,27200,25050,1567597,40701970150,00,0.00,N,5,-950,
|
|
20211101,26900,26300,27300,25200,1825654,48313781200,00,0.00,N,2,750,
|
|
20211025,26150,27400,27800,26000,1902905,51071612400,00,0.00,N,5,-1150,
|
|
20211018,27300,29950,29950,27150,2277974,64575007350,00,0.00,N,5,-2450,
|
|
20211012,29750,28800,30100,28450,1459720,42793863700,00,0.00,N,2,800,
|
|
20211005,28950,28100,29300,27050,2024913,56867884100,00,0.00,N,2,450,
|
|
20210927,28500,29250,29850,27300,2400998,68570053050,00,0.00,N,5,-700,
|
|
20210923,29200,30000,30200,28900,1140791,33647822050,00,0.00,N,5,-1350,
|
|
20210913,30550,30050,32250,29400,5279270,162054353750,00,0.00,N,2,400,
|
|
20210906,30150,29150,30350,28800,2843347,84219745300,00,0.00,N,2,1000,
|
|
20210830,29150,28150,29400,27700,2045584,58605796650,00,0.00,N,2,1200,
|
|
20210823,27950,26150,28200,25350,2723224,73792679900,00,0.00,N,2,1950,
|
|
20210817,26000,26050,26750,24800,4872539,126282115700,00,0.00,N,5,-800,
|
|
20210809,26800,30900,31350,26800,5180071,151595652550,00,0.00,N,5,-3950,
|
|
20210802,30750,30200,31500,29550,3677100,111967040100,00,0.00,N,2,550,
|
|
20210726,30200,31600,31700,29850,3914192,120304262300,00,0.00,N,5,-1150,
|
|
20210719,31350,28600,33350,28600,18984166,595656048150,00,0.00,N,2,2600,
|
|
20210712,28750,27850,28900,27750,2620745,74402724800,00,0.00,N,2,1100,
|