189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,25300,24850,28700,23700,26026115,683132293100,00,0.00,N,2,100,
|
|
20250131,25200,26300,26300,25100,2282992,58272443100,00,0.00,N,5,-1000,
|
|
20250120,26200,25600,26650,24400,18934068,488442076550,00,0.00,N,2,900,
|
|
20250113,25300,23300,25700,23200,16964490,421707465450,00,0.00,N,2,1850,
|
|
20250106,23450,23850,25350,23350,16286270,395201481100,00,0.00,N,5,-150,
|
|
20241230,23600,21850,24050,21800,7914134,183901427100,00,0.00,N,2,1700,
|
|
20241223,21900,21000,23650,20950,20433398,463368134450,00,0.00,N,2,1500,
|
|
20241216,20400,21950,22100,20100,9136666,190994442050,00,0.00,N,5,-1350,
|
|
20241209,21750,20600,21950,19570,15571922,322363366160,00,0.00,N,2,600,
|
|
20241202,21150,23300,23450,20650,11803746,263269820150,00,0.00,N,5,-1950,
|
|
20241125,23100,25850,26500,22300,22179726,539270713900,00,0.00,N,5,-2700,
|
|
20241118,25800,28650,29150,24700,29684607,800416134600,00,0.00,N,5,-2300,
|
|
20241111,28100,23150,30200,22950,56905032,1533697969700,00,0.00,N,2,4900,
|
|
20241104,23200,17470,23250,17470,32751183,681595996770,00,0.00,N,2,5730,
|
|
20241028,17470,19110,19800,17460,13656850,257130103600,00,0.00,N,5,-1600,
|
|
20241021,19070,18850,19920,18430,13420677,256515105760,00,0.00,N,2,400,
|
|
20241014,18670,18010,19110,17900,7712222,143654686510,00,0.00,N,2,740,
|
|
20241007,17930,18240,18940,17740,6912729,126421588450,00,0.00,N,5,-150,
|
|
20240930,18080,18140,18370,17640,2710577,48639683720,00,0.00,N,5,-40,
|
|
20240923,18120,19280,19280,18020,5136581,95363706000,00,0.00,N,5,-920,
|
|
20240919,19040,18820,19360,18460,2562328,48655646730,00,0.00,N,2,220,
|
|
20240909,18820,16710,18970,16530,6619694,118621184310,00,0.00,N,2,1610,
|
|
20240902,17210,18750,19400,17200,6538351,120331465400,00,0.00,N,5,-1420,
|
|
20240826,18630,18730,18850,18040,4492329,82597880710,00,0.00,N,2,100,
|
|
20240819,18530,19530,19830,18200,6474936,121991914050,00,0.00,N,5,-900,
|
|
20240812,19430,19470,19920,19010,8009540,155865508590,00,0.00,N,2,70,
|
|
20240805,19360,18450,19680,17090,13788579,259367786610,00,0.00,N,2,490,
|
|
20240729,18870,21300,23400,18700,28957514,588839378790,00,0.00,N,5,-2430,
|
|
20240722,21300,19630,22750,18810,31445235,668601769440,00,0.00,N,2,1710,
|
|
20240715,19590,18670,20750,18660,21428923,424464158480,00,0.00,N,2,1290,
|
|
20240708,18300,18080,19730,17960,10834661,204788656810,00,0.00,N,2,220,
|
|
20240701,18080,18880,19280,17750,7758746,141983146050,00,0.00,N,5,-780,
|
|
20240624,18860,18810,19830,18250,11868276,224560545740,00,0.00,N,5,-40,
|
|
20240617,18900,18810,22450,18470,43490694,905674409430,00,0.00,N,2,200,
|
|
20240610,18700,17240,18880,17130,7797315,141642101720,00,0.00,N,2,1470,
|
|
20240603,17230,17500,18140,16810,5108254,88813290440,00,0.00,N,5,-220,
|
|
20240527,17450,18050,18640,17360,6154428,110079171110,00,0.00,N,5,-370,
|
|
20240520,17820,17990,18500,17500,4327231,77799929290,00,0.00,N,5,-180,
|
|
20240513,18000,18620,19250,17960,5957414,111424900520,00,0.00,N,5,-670,
|
|
20240507,18670,19300,19370,18540,5067138,95879506280,00,0.00,N,5,-470,
|
|
20240429,19140,20100,20600,19040,12585161,250317670340,00,0.00,N,5,-800,
|
|
20240422,19940,16960,20000,16710,25622779,483353539800,00,0.00,N,2,3130,
|
|
20240415,16810,17250,17440,16170,4861761,80852786960,00,0.00,N,5,-300,
|
|
20240408,17110,17200,17670,16720,3494720,59922666580,00,0.00,N,5,-80,
|
|
20240401,17190,17200,18990,17170,12868221,233442564820,00,0.00,N,2,20,
|
|
20240325,17170,17870,18020,17160,4956720,86781176820,00,0.00,N,5,-450,
|
|
20240318,17620,17130,17990,17120,5560177,97433763690,00,0.00,N,2,510,
|
|
20240311,17110,18010,18450,17050,7051629,124018123290,00,0.00,N,5,-830,
|
|
20240304,17940,16660,19180,16420,15217944,274540358180,00,0.00,N,2,1270,
|
|
20240226,16670,16170,18500,16150,16131559,281488854780,00,0.00,N,2,430,
|
|
20240219,16240,15990,17150,15920,7647103,126998706330,00,0.00,N,2,220,
|
|
20240213,16020,15600,16870,15500,4898853,79422600480,00,0.00,N,2,560,
|
|
20240205,15460,15170,15950,14950,4323111,66863328020,00,0.00,N,2,320,
|
|
20240129,15140,16410,16500,14960,6843974,105993123040,00,0.00,N,5,-1260,
|
|
20240122,16400,18760,18770,16230,8834876,152119138380,00,0.00,N,5,-2240,
|
|
20240115,18640,18600,19190,18040,6687044,125083773500,00,0.00,N,2,160,
|
|
20240108,18480,17900,18980,17210,10044863,182700566230,00,0.00,N,2,630,
|
|
20240102,17850,17470,19910,17470,15578111,290664799970,00,0.00,N,2,490,
|
|
20231226,17360,17200,17500,16690,3197351,54697191790,00,0.00,N,2,250,
|
|
20231218,17110,16000,17320,15960,4622147,77025386350,00,0.00,N,2,1110,
|
|
20231211,16000,15870,16690,15870,5267808,85736343180,00,0.00,N,2,290,
|
|
20231204,15710,16360,16800,15480,6069470,97483153420,00,0.00,N,5,-540,
|
|
20231127,16250,15750,16410,15150,6141596,97177676220,00,0.00,N,2,450,
|
|
20231120,15800,14730,15910,14470,5304130,80913996630,00,0.00,N,2,1020,
|
|
20231113,14780,14400,15100,14150,4315834,63337423600,00,0.00,N,2,510,
|
|
20231106,14270,13870,14480,13350,5732398,79903454060,00,0.00,N,2,630,
|
|
20231030,13640,11740,13740,11740,10289521,134458816020,00,0.00,N,2,1900,
|
|
20231023,11740,11770,12570,11650,3805910,46079434470,00,0.00,N,5,-200,
|
|
20231016,11940,12850,13040,11930,2996177,37550386360,00,0.00,N,5,-820,
|
|
20231010,12760,12270,13070,12000,4570344,57290666400,00,0.00,N,2,1040,
|
|
20231004,11720,12190,12200,11530,1794537,21241544410,00,0.00,N,5,-550,
|
|
20230925,12270,12300,12490,12050,1061454,13029535290,00,0.00,N,5,-130,
|
|
20230918,12400,13050,13160,12110,3207038,40421189070,00,0.00,N,5,-680,
|
|
20230911,13080,13420,13790,12760,4880894,64312071900,00,0.00,N,5,-230,
|
|
20230904,13310,13260,13990,13100,4004197,53896014300,00,0.00,N,2,60,
|
|
20230828,13250,13150,13670,13150,3474755,46591224810,00,0.00,N,2,90,
|
|
20230821,13160,13260,13550,12860,3001485,39551482830,00,0.00,N,5,-80,
|
|
20230814,13240,14460,14460,13060,3374169,45612982830,00,0.00,N,5,-1200,
|
|
20230807,14440,14850,15190,14170,3094843,45123101610,00,0.00,N,5,-400,
|
|
20230731,14840,14420,15730,14410,6022895,91329765500,00,0.00,N,2,570,
|
|
20230724,14270,15010,15940,14100,11232882,168377742780,00,0.00,N,5,-690,
|
|
20230717,14960,17350,17350,14650,12987475,199267810150,00,0.00,N,5,-2340,
|
|
20230710,17300,15200,17720,14960,28420536,481870476490,00,0.00,N,2,2320,
|
|
20230703,14980,14800,15160,14410,3181428,46766453640,00,0.00,N,2,380,
|
|
20230626,14600,14120,14750,13680,3800183,54097431800,00,0.00,N,2,480,
|
|
20230619,14120,14800,15500,14060,6737066,101400207090,00,0.00,N,5,-650,
|
|
20230612,14770,14470,14870,14050,3212166,46459894410,00,0.00,N,2,390,
|
|
20230605,14380,14390,14470,14140,1386441,19851183590,00,0.00,N,3,0,
|
|
20230530,14380,14030,14410,13940,1677957,23697530170,00,0.00,N,2,420,
|
|
20230522,13960,14690,14950,13930,2303593,33215375620,00,0.00,N,5,-730,
|
|
20230515,14690,13930,14700,13610,2592379,36770574960,00,0.00,N,2,650,
|
|
20230508,14040,14180,14520,13790,1981627,27978994840,00,0.00,N,5,-110,
|
|
20230502,14150,14020,14540,14020,1155412,16516010180,00,0.00,N,2,10,
|
|
20230424,14140,14520,15380,14040,5712100,83783122660,00,0.00,N,5,-310,
|
|
20230417,14450,14560,15700,14360,6969981,104538526070,00,0.00,N,5,-20,
|
|
20230410,14470,14200,14810,14050,3736939,53987618360,00,0.00,N,2,220,
|
|
20230403,14250,13920,14810,13680,6378778,91332743440,00,0.00,N,2,390,
|
|
20230327,13860,11690,13990,11580,6224206,81001917320,00,0.00,N,2,2150,
|
|
20230320,11710,12170,12630,11640,2632819,31582975940,00,0.00,N,5,-460,
|
|
20230313,12170,12000,12290,11860,2249382,27204134310,00,0.00,N,2,30,
|
|
20230306,12140,12700,12920,12100,2787824,34972389960,00,0.00,N,5,-350,
|
|
20230227,12490,12460,12590,12120,2683320,33212152530,00,0.00,N,5,-90,
|
|
20230220,12580,13320,13930,12550,6299758,82679139270,00,0.00,N,5,-740,
|
|
20230213,13320,13790,13910,13030,3711950,49893183590,00,0.00,N,5,-460,
|
|
20230206,13780,13620,14240,13350,4631421,63774116600,00,0.00,N,2,20,
|
|
20230130,13760,12900,14060,12680,7634374,102610493370,00,0.00,N,2,1010,
|
|
20230125,12750,12250,12970,11960,3823963,47593140800,00,0.00,N,2,550,
|
|
20230116,12200,11700,13250,11500,10692313,133574148700,00,0.00,N,2,600,
|
|
20230109,11600,10800,11900,10700,3274336,37388717650,00,0.00,N,2,1000,
|
|
20230102,10600,10650,10800,10200,1663864,17495528550,00,0.00,N,2,50,
|
|
20221226,10550,10900,11400,10550,1995991,21831435350,00,0.00,N,5,-350,
|
|
20221219,10900,11100,11500,10850,1675629,18681119550,00,0.00,N,5,-200,
|
|
20221212,11100,10900,11600,10800,1656984,18630475150,00,0.00,N,2,150,
|
|
20221205,10950,11350,11400,10600,2238064,24395285900,00,0.00,N,5,-400,
|
|
20221128,11350,11600,11800,11250,2215449,25446894800,00,0.00,N,5,-250,
|
|
20221121,11600,11850,11850,11450,1714353,19978635300,00,0.00,N,5,-150,
|
|
20221114,11750,11800,12600,11650,3437876,41324089150,00,0.00,N,5,-50,
|
|
20221107,11800,11750,11900,11400,2333598,27164882800,00,0.00,N,2,200,
|
|
20221031,11600,11050,11900,10800,3162423,36239401100,00,0.00,N,2,550,
|
|
20221024,11050,11100,11400,10900,2332170,25953889150,00,0.00,N,2,150,
|
|
20221017,10900,10600,11350,10350,2730666,30024314200,00,0.00,N,2,250,
|
|
20221011,10650,10950,11200,10150,2637335,27915255400,00,0.00,N,5,-450,
|
|
20221004,11100,11300,11500,10900,2766962,30892532200,00,0.00,N,2,50,
|
|
20220926,11050,13050,13200,10650,8113952,94862463600,00,0.00,N,5,-2200,
|
|
20220919,13250,14200,14350,13100,2494615,34302681600,00,0.00,N,5,-850,
|
|
20220913,14100,15150,15300,14100,2643518,38604509100,00,0.00,N,5,-850,
|
|
20220905,14950,15200,16150,14800,3698143,56895301350,00,0.00,N,5,-200,
|
|
20220829,15150,15350,16200,14900,6401155,99933397550,00,0.00,N,5,-650,
|
|
20220822,15800,15000,16000,14700,4621524,71089811350,00,0.00,N,2,700,
|
|
20220816,15100,15300,15650,14850,1933145,29508809500,00,0.00,N,5,-150,
|
|
20220808,15250,14550,15700,14400,4105269,62888270350,00,0.00,N,2,700,
|
|
20220801,14550,14650,15300,14150,4908328,71794593050,00,0.00,N,3,0,
|
|
20220725,14550,13600,14850,13450,5284939,75267251250,00,0.00,N,2,1050,
|
|
20220718,13500,12450,13700,12400,2870920,37731898650,00,0.00,N,2,1250,
|
|
20220711,12250,12850,13000,11950,2177473,27033436350,00,0.00,N,5,-550,
|
|
20220704,12800,14300,14300,12600,2791234,36718809700,00,0.00,N,5,-1350,
|
|
20220627,14150,13750,14450,13550,2076408,29212616600,00,0.00,N,2,450,
|
|
20220620,13700,15050,15050,12750,3599476,49436144050,00,0.00,N,5,-900,
|
|
20220613,14600,16400,16450,14150,3710631,56609910550,00,0.00,N,5,-1900,
|
|
20220607,16500,16300,17100,16000,3859574,63781803150,00,0.00,N,2,300,
|
|
20220530,16200,15950,16200,15700,1775246,28353874100,00,0.00,N,2,400,
|
|
20220523,15800,15750,15950,15300,1707696,26770327700,00,0.00,N,2,400,
|
|
20220516,15400,15600,15650,15000,1502741,23121076150,00,0.00,N,2,50,
|
|
20220509,15350,15950,16000,14700,2565865,39224660250,00,0.00,N,5,-650,
|
|
20220502,16000,15500,16200,15500,1887868,30153321600,00,0.00,N,2,300,
|
|
20220425,15700,15600,16000,15300,2191637,34374062900,00,0.00,N,5,-100,
|
|
20220418,15800,16350,16350,15750,1953547,31339791650,00,0.00,N,5,-500,
|
|
20220411,16300,15950,16400,15600,1958178,31426085650,00,0.00,N,2,550,
|
|
20220404,15750,16200,16450,15550,2368916,37812806600,00,0.00,N,5,-450,
|
|
20220328,16200,16700,16950,16200,2592287,42935659750,00,0.00,N,5,-550,
|
|
20220321,16750,16350,16950,16150,3169577,52567349450,00,0.00,N,2,450,
|
|
20220314,16300,16500,16700,15600,2369809,37975786700,00,0.00,N,5,-150,
|
|
20220307,16450,16800,16850,15450,3868056,62672492200,00,0.00,N,5,-100,
|
|
20220228,16550,15250,16650,15100,4853891,77556579300,00,0.00,N,2,1600,
|
|
20220221,14950,15100,15300,14500,2413627,35809360750,00,0.00,N,5,-200,
|
|
20220214,15150,15000,15250,14350,2141832,31850724450,00,0.00,N,2,150,
|
|
20220207,15000,15200,15950,14950,3070186,47148310650,00,0.00,N,5,-100,
|
|
20220203,15100,15250,15400,14900,1159939,17544011350,00,0.00,N,2,400,
|
|
20220124,14700,16150,16500,14000,4133901,62245378600,00,0.00,N,5,-1600,
|
|
20220117,16300,18200,18400,15850,8263794,139579186000,00,0.00,N,5,-1050,
|
|
20220110,17350,16950,17750,16700,5267482,90641535350,00,0.00,N,2,500,
|
|
20220103,16850,16200,17250,16100,5701094,95679536350,00,0.00,N,2,850,
|
|
20211227,16000,15600,16350,15500,3252490,51829425200,00,0.00,N,2,450,
|
|
20211220,15550,15650,15700,15250,1923023,29778467450,00,0.00,N,3,0,
|
|
20211213,15550,15800,15950,15100,2034383,31432995400,00,0.00,N,5,-200,
|
|
20211206,15750,14750,16050,14300,3295020,50319342000,00,0.00,N,2,850,
|
|
20211129,14900,14600,15050,13850,3180235,46146748750,00,0.00,N,5,-250,
|
|
20211122,15150,16300,16350,15050,2936510,46238941850,00,0.00,N,5,-1100,
|
|
20211115,16250,15750,17250,15450,6279800,102469455150,00,0.00,N,2,600,
|
|
20211108,15650,16000,16200,14750,3869582,59831468050,00,0.00,N,5,-300,
|
|
20211101,15950,16400,16550,15700,2811704,45421349250,00,0.00,N,5,-450,
|
|
20211025,16400,16650,17250,16150,4811443,80151614100,00,0.00,N,5,-200,
|
|
20211018,16600,17500,17800,16500,4043166,69019002900,00,0.00,N,5,-750,
|
|
20211012,17350,16650,17650,16500,2904035,49665138350,00,0.00,N,2,550,
|
|
20211005,16800,17350,17600,16200,4533807,76060849500,00,0.00,N,5,-650,
|
|
20210927,17450,18250,19150,17250,6252955,111871747450,00,0.00,N,5,-1050,
|
|
20210923,18500,19000,19200,18450,2156827,40558270650,00,0.00,N,5,-700,
|
|
20210913,19200,18450,19450,17750,7547885,141109687900,00,0.00,N,2,800,
|
|
20210906,18400,18850,19200,18150,4933551,92269055350,00,0.00,N,5,-450,
|
|
20210830,18850,19400,20250,18700,11456365,224231728950,00,0.00,N,5,-350,
|
|
20210823,19200,18300,19350,17850,8993386,168895226650,00,0.00,N,2,1050,
|
|
20210817,18150,18050,19500,17800,18247054,343643735350,00,0.00,N,2,50,
|
|
20210809,18100,17150,18950,16800,17530201,315868002850,00,0.00,N,2,950,
|
|
20210802,17150,17000,17250,16650,2915921,49538883800,00,0.00,N,2,200,
|
|
20210726,16950,17050,17550,16650,2966146,50322490550,00,0.00,N,5,-50,
|
|
20210719,17000,16950,17500,16900,2677710,45693753250,00,0.00,N,2,50,
|
|
20210712,16950,17200,17400,16800,2741907,46675765400,00,0.00,N,2,50,
|