191 lines
13 KiB
CSV
191 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250217,18160,18160,18160,18160,0,0,00,0.00,N,3,0,
|
|
20250210,18160,18160,18160,18160,0,0,00,0.00,N,3,0,
|
|
20250203,18160,18160,18160,18160,0,0,00,0.00,N,3,0,
|
|
20250131,18160,18160,18160,18160,0,0,00,0.00,N,3,0,
|
|
20250120,18160,18150,18210,18140,12511,227105040,00,0.00,N,2,10,
|
|
20250113,18150,18150,18220,18120,9054,164200690,00,0.00,N,2,30,
|
|
20250106,18120,18120,18200,18110,16017,290243500,00,0.00,N,2,10,
|
|
20241230,18110,18110,18140,18080,11756,212872500,00,0.00,N,3,0,
|
|
20241223,18110,18150,18350,18060,137984,2504521160,00,0.00,N,2,10,
|
|
20241216,18100,18040,18110,18040,27483,496653940,00,0.00,N,2,50,
|
|
20241209,18050,18030,18060,18020,19476,351181070,00,0.00,N,2,20,
|
|
20241202,18030,18040,18050,17960,20364,367078920,00,0.00,N,3,0,
|
|
20241125,18030,18030,18120,18020,4966,89526620,00,0.00,N,2,10,
|
|
20241118,18020,18030,18200,17960,19245,347379520,00,0.00,N,5,-20,
|
|
20241111,18040,18100,18150,18020,75931,1371874680,00,0.00,N,5,-60,
|
|
20241104,18100,18110,18200,18100,22965,416027430,00,0.00,N,5,-20,
|
|
20241028,18120,18200,18200,18080,161933,2931571750,00,0.00,N,5,-90,
|
|
20241021,18210,18190,18250,18180,214698,3906825150,00,0.00,N,2,20,
|
|
20241014,18190,18180,18190,18180,283407,5152700090,00,0.00,N,2,20,
|
|
20241007,18170,18160,18240,18160,264364,4804313430,00,0.00,N,3,0,
|
|
20240930,18170,18300,18340,18150,806077,14645392790,00,0.00,N,2,2120,
|
|
20240923,16050,14110,16090,14110,121681,1859139830,00,0.00,N,2,1780,
|
|
20240919,14270,13970,14490,13970,19708,278730810,00,0.00,N,2,230,
|
|
20240909,14040,12650,14120,12330,50510,673686940,00,0.00,N,2,1340,
|
|
20240902,12700,13040,14000,12490,40517,535613290,00,0.00,N,5,-150,
|
|
20240826,12850,12770,13100,12740,17842,228989830,00,0.00,N,2,80,
|
|
20240819,12770,13300,13390,12760,18798,244511540,00,0.00,N,5,-560,
|
|
20240812,13330,13200,14000,12860,26353,352798830,00,0.00,N,2,300,
|
|
20240805,13030,12220,13040,11150,48426,586986430,00,0.00,N,2,30,
|
|
20240729,13000,13030,13620,12770,28711,379218070,00,0.00,N,2,230,
|
|
20240722,12770,12910,13170,12000,35559,452992050,00,0.00,N,5,-270,
|
|
20240715,13040,13150,13880,12610,53772,707361550,00,0.00,N,5,-130,
|
|
20240708,13170,13220,13900,12930,34726,463273230,00,0.00,N,5,-180,
|
|
20240701,13350,16610,16990,12450,397073,6056016810,00,0.00,N,5,-870,
|
|
20240624,14220,13120,14600,13020,111743,1564816670,00,0.00,N,2,950,
|
|
20240617,13270,11850,14000,11160,241003,3125117370,00,0.00,N,2,1420,
|
|
20240610,11850,12800,12930,11840,116131,1416444290,00,0.00,N,5,-1150,
|
|
20240603,13000,14580,15500,11690,485037,6470476770,00,0.00,N,5,-1950,
|
|
20240527,14950,10890,18650,10890,3100542,48081384930,00,0.00,N,2,3960,
|
|
20240520,10990,10720,11400,10330,23302,249928280,00,0.00,N,2,410,
|
|
20240513,10580,10700,10940,10460,11124,117453720,00,0.00,N,5,-120,
|
|
20240507,10700,11500,11500,10690,21611,238164620,00,0.00,N,5,-500,
|
|
20240429,11200,10360,11450,10200,27594,303198960,00,0.00,N,2,750,
|
|
20240422,10450,10280,10860,9850,21321,220817930,00,0.00,N,2,170,
|
|
20240415,10280,10620,10620,9980,33240,336709270,00,0.00,N,5,-340,
|
|
20240408,10620,10700,10710,10400,9880,103671890,00,0.00,N,5,-50,
|
|
20240401,10670,10960,10960,10630,27342,294941590,00,0.00,N,5,-100,
|
|
20240325,10770,10900,11560,10410,34435,366899210,00,0.00,N,5,-130,
|
|
20240318,10900,10800,11260,10670,18223,197789020,00,0.00,N,2,70,
|
|
20240311,10830,10970,11200,10520,29898,323025520,00,0.00,N,2,140,
|
|
20240304,10690,11150,11450,10410,43530,469315160,00,0.00,N,5,-480,
|
|
20240226,11170,11530,11550,11000,20300,227817020,00,0.00,N,5,-360,
|
|
20240219,11530,12740,12780,11230,44043,532479540,00,0.00,N,5,-1140,
|
|
20240213,12670,11500,12750,11080,84939,1024260910,00,0.00,N,2,1200,
|
|
20240205,11470,11380,12100,11200,53857,624759040,00,0.00,N,2,90,
|
|
20240129,11380,10240,11390,10100,61069,668681380,00,0.00,N,2,790,
|
|
20240122,10590,11450,11550,10200,165775,1799356440,00,0.00,N,5,-860,
|
|
20240115,11450,11340,13920,10700,1033536,13418282420,00,0.00,N,5,-20,
|
|
20240108,11470,11380,11990,11000,68337,791301240,00,0.00,N,2,370,
|
|
20240102,11100,12160,12160,10960,85667,991291700,00,0.00,N,5,-1060,
|
|
20231226,12160,12690,12690,12030,22836,279220510,00,0.00,N,5,-270,
|
|
20231218,12430,12970,12980,12340,50757,636465940,00,0.00,N,5,-530,
|
|
20231211,12960,13420,13530,12950,24701,325751640,00,0.00,N,5,-340,
|
|
20231204,13300,13090,13420,12890,24379,321456870,00,0.00,N,5,-30,
|
|
20231127,13330,13750,13940,13220,25991,351603480,00,0.00,N,5,-610,
|
|
20231120,13940,13230,14500,13210,34947,483274300,00,0.00,N,2,740,
|
|
20231113,13200,13000,13620,12810,39765,524119040,00,0.00,N,2,200,
|
|
20231106,13000,13030,13360,12830,25360,330171830,00,0.00,N,2,100,
|
|
20231030,12900,12690,13300,12220,29500,374762400,00,0.00,N,2,200,
|
|
20231023,12700,12700,13100,12330,20191,257302800,00,0.00,N,5,-100,
|
|
20231016,12800,14250,14250,12390,45104,598600290,00,0.00,N,5,-1450,
|
|
20231010,14250,14100,14440,13750,19755,277737610,00,0.00,N,2,150,
|
|
20231004,14100,15110,15270,13950,22448,322036300,00,0.00,N,5,-1170,
|
|
20230925,15270,15560,15670,14400,25348,380624480,00,0.00,N,5,-290,
|
|
20230918,15560,15800,16700,14950,48793,774921430,00,0.00,N,5,-440,
|
|
20230911,16000,15970,17100,15800,93631,1519031060,00,0.00,N,2,30,
|
|
20230904,15970,14700,18500,14590,567829,9426890100,00,0.00,N,2,1230,
|
|
20230828,14740,14800,17500,13800,200554,3118892280,00,0.00,N,2,240,
|
|
20230821,14500,14410,14800,13950,36413,516579350,00,0.00,N,2,110,
|
|
20230814,14390,14950,15080,13860,39270,561901420,00,0.00,N,5,-560,
|
|
20230807,14950,14910,15170,14520,44383,657234190,00,0.00,N,2,50,
|
|
20230731,14900,14300,15700,14220,69754,1038775160,00,0.00,N,2,300,
|
|
20230724,14600,15780,15830,13830,79394,1151513970,00,0.00,N,5,-1240,
|
|
20230717,15840,16530,16800,15620,47596,767002750,00,0.00,N,5,-690,
|
|
20230710,16530,15950,17500,15830,49946,833309700,00,0.00,N,2,330,
|
|
20230703,16200,17400,17680,15960,60706,1012493030,00,0.00,N,5,-1200,
|
|
20230626,17400,17530,17950,17070,40866,714784160,00,0.00,N,5,-240,
|
|
20230619,17640,17960,18660,17610,57449,1040594630,00,0.00,N,5,-270,
|
|
20230612,17910,18280,18310,17500,45580,814585050,00,0.00,N,5,-370,
|
|
20230605,18280,18120,18530,17870,32476,589463050,00,0.00,N,2,400,
|
|
20230530,17880,18220,18330,17780,30094,540529440,00,0.00,N,5,-520,
|
|
20230522,18400,18450,19470,18050,89045,1666711830,00,0.00,N,5,-50,
|
|
20230515,18450,18150,18550,17620,39095,705776450,00,0.00,N,2,180,
|
|
20230508,18270,17920,18540,17740,49365,895906360,00,0.00,N,2,270,
|
|
20230502,18000,17750,18460,17630,35249,636009350,00,0.00,N,2,370,
|
|
20230424,17630,18570,18570,17310,72282,1284795460,00,0.00,N,5,-940,
|
|
20230417,18570,19090,19370,18420,80927,1528360900,00,0.00,N,5,-620,
|
|
20230410,19190,18890,19520,17950,136059,2547401780,00,0.00,N,2,300,
|
|
20230403,18890,18650,19500,18610,82085,1560922570,00,0.00,N,2,250,
|
|
20230327,18640,19450,19570,18100,145750,2742759030,00,0.00,N,5,-830,
|
|
20230320,19470,21450,22050,19120,126492,2576121770,00,0.00,N,5,-1680,
|
|
20230313,21150,20000,22400,19700,158880,3337892740,00,0.00,N,2,750,
|
|
20230306,20400,22050,22450,20300,127361,2700132250,00,0.00,N,5,-1400,
|
|
20230227,21800,22200,22350,20900,110595,2374442450,00,0.00,N,5,-400,
|
|
20230220,22200,23550,24500,21850,177325,4128460450,00,0.00,N,5,-1600,
|
|
20230213,23800,22300,24500,21100,663222,15349327750,00,0.00,N,2,1500,
|
|
20230206,22300,23000,25700,22250,486258,11754198900,00,0.00,N,5,-1200,
|
|
20230130,23500,18230,26450,18230,2269667,54276757620,00,0.00,N,2,5270,
|
|
20230125,18230,18500,18500,18080,41522,756126440,00,0.00,N,2,380,
|
|
20230116,17850,18200,18250,17450,23498,419238850,00,0.00,N,5,-250,
|
|
20230109,18100,18050,18250,17800,51849,934059700,00,0.00,N,2,100,
|
|
20230102,18000,16550,18500,16050,144079,2447701900,00,0.00,N,2,1450,
|
|
20221226,16550,17300,17700,16200,24008,408470450,00,0.00,N,5,-1050,
|
|
20221219,17600,17950,18350,17150,33423,585120800,00,0.00,N,5,-350,
|
|
20221212,17950,18750,18750,17750,36207,654515300,00,0.00,N,5,-800,
|
|
20221205,18750,19050,20100,18300,82102,1574515500,00,0.00,N,5,-300,
|
|
20221128,19050,18250,21600,17200,219188,4300784200,00,0.00,N,2,900,
|
|
20221121,18150,18100,18300,17300,42326,755090400,00,0.00,N,2,500,
|
|
20221114,17650,18400,18550,17300,60937,1092359700,00,0.00,N,5,-500,
|
|
20221107,18150,16800,18750,16700,94849,1680915300,00,0.00,N,2,1250,
|
|
20221031,16900,16750,17150,16050,75187,1239155050,00,0.00,N,2,550,
|
|
20221024,16350,17200,17700,16000,70853,1189835100,00,0.00,N,5,-600,
|
|
20221017,16950,18050,19050,16700,81729,1456455100,00,0.00,N,5,-1400,
|
|
20221011,18350,18900,19250,17800,41953,767275000,00,0.00,N,5,-1150,
|
|
20221004,19500,19100,19900,19000,27161,525818750,00,0.00,N,2,400,
|
|
20220926,19100,21000,21000,18200,53080,1034321850,00,0.00,N,5,-2350,
|
|
20220919,21450,23850,23850,21250,51911,1147933900,00,0.00,N,5,-2250,
|
|
20220913,23700,24400,24900,23700,15657,378132150,00,0.00,N,5,-550,
|
|
20220905,24250,24500,25050,24050,11646,285893150,00,0.00,N,5,-850,
|
|
20220829,25100,25600,25900,24900,22201,562221900,00,0.00,N,5,-1250,
|
|
20220822,26350,25550,28400,24400,84180,2229128750,00,0.00,N,2,600,
|
|
20220816,25750,27500,27700,25750,32238,849143050,00,0.00,N,5,-1750,
|
|
20220808,27500,26100,27800,25650,47108,1250225750,00,0.00,N,2,1400,
|
|
20220801,26100,26200,26300,25000,32034,820620500,00,0.00,N,3,0,
|
|
20220725,26100,25250,26100,24550,29330,743406900,00,0.00,N,2,850,
|
|
20220718,25250,24550,25650,24400,31457,785586150,00,0.00,N,2,700,
|
|
20220711,24550,25500,25700,23950,17162,420832100,00,0.00,N,5,-850,
|
|
20220704,25400,25750,26150,24100,33638,840182650,00,0.00,N,5,-300,
|
|
20220627,25700,24700,26550,24500,40890,1037027500,00,0.00,N,2,1050,
|
|
20220620,24650,26850,27700,22750,82918,2051129700,00,0.00,N,5,-2200,
|
|
20220613,26850,29000,29000,25150,75344,2047106000,00,0.00,N,5,-2650,
|
|
20220607,29500,30850,30900,29200,43655,1307764150,00,0.00,N,5,-1350,
|
|
20220530,30850,31300,31500,30600,42880,1329144050,00,0.00,N,5,-400,
|
|
20220523,31250,30800,31800,30450,37024,1149041200,00,0.00,N,2,500,
|
|
20220516,30750,32700,32900,30700,37943,1195269650,00,0.00,N,5,-1750,
|
|
20220509,32500,34650,34650,32000,33046,1088025150,00,0.00,N,5,-2150,
|
|
20220502,34650,34700,35950,34400,33844,1194596150,00,0.00,N,5,-50,
|
|
20220425,34700,34900,35000,33300,50223,1715997950,00,0.00,N,5,-500,
|
|
20220418,35200,34550,35750,34500,30952,1087551400,00,0.00,N,2,200,
|
|
20220411,35000,35050,35300,34200,42042,1460061450,00,0.00,N,5,-100,
|
|
20220404,35100,36400,36950,34500,66365,2379880350,00,0.00,N,5,-950,
|
|
20220328,36050,36300,37550,36000,62996,2300269500,00,0.00,N,5,-250,
|
|
20220321,36300,37200,37550,35850,77462,2845623300,00,0.00,N,5,-900,
|
|
20220314,37200,36950,40750,35250,249613,9454317400,00,0.00,N,2,300,
|
|
20220307,36900,34150,37950,32800,113702,4115578750,00,0.00,N,2,1800,
|
|
20220228,35100,31350,35200,30800,81670,2737142800,00,0.00,N,2,3750,
|
|
20220221,31350,31850,32450,30450,52782,1657170100,00,0.00,N,5,-850,
|
|
20220214,32200,32000,32400,30200,69570,2174009800,00,0.00,N,5,-100,
|
|
20220207,32300,32950,33450,32050,43083,1406620700,00,0.00,N,5,-450,
|
|
20220203,32750,31450,32800,31100,18443,589669500,00,0.00,N,2,1900,
|
|
20220124,30850,33100,33850,29450,107104,3308586100,00,0.00,N,5,-3000,
|
|
20220117,33850,35650,35850,32600,82506,2812060150,00,0.00,N,5,-1950,
|
|
20220110,35800,37750,40400,35450,159749,6103903900,00,0.00,N,5,-1950,
|
|
20220103,37750,34600,37800,34300,88185,3175513600,00,0.00,N,2,3050,
|
|
20211227,34700,33850,34700,33250,42366,1436525150,00,0.00,N,2,850,
|
|
20211220,33850,32800,33900,32000,48145,1576061900,00,0.00,N,2,850,
|
|
20211213,33000,33200,34000,32250,48511,1597694100,00,0.00,N,5,-400,
|
|
20211206,33400,32450,35300,31900,59288,1997319200,00,0.00,N,2,900,
|
|
20211129,32500,31100,32950,29450,86529,2683419700,00,0.00,N,2,300,
|
|
20211122,32200,33850,35200,31900,74483,2507215800,00,0.00,N,5,-1900,
|
|
20211115,34100,36450,37200,34000,79929,2812352300,00,0.00,N,5,-1950,
|
|
20211108,36050,38750,39100,35800,83921,3123033550,00,0.00,N,5,-2000,
|
|
20211101,38050,38100,39400,37850,49349,1904566050,00,0.00,N,5,-50,
|
|
20211025,38100,39000,39650,38100,36417,1415756550,00,0.00,N,5,-900,
|
|
20211018,39000,40950,41150,38600,43966,1746887600,00,0.00,N,5,-1700,
|
|
20211012,40700,38100,41400,36850,76006,2967537150,00,0.00,N,2,2600,
|
|
20211005,38100,39300,39300,36650,83698,3158736000,00,0.00,N,5,-1200,
|
|
20210927,39300,41700,42400,39050,104717,4219076600,00,0.00,N,5,-2400,
|
|
20210923,41700,41250,41700,40500,32459,1330748350,00,0.00,N,5,-200,
|
|
20210913,41900,43800,43800,41000,81419,3451900000,00,0.00,N,5,-1900,
|
|
20210906,43800,44300,45500,42300,85907,3746339250,00,0.00,N,2,200,
|
|
20210830,43600,42850,44700,42550,71565,3139809650,00,0.00,N,2,1150,
|
|
20210823,42450,39150,44800,38650,105923,4455889150,00,0.00,N,2,3650,
|
|
20210817,38800,44150,44200,38450,146292,6069833700,00,0.00,N,5,-5500,
|
|
20210809,44300,45800,45900,43300,129631,5789142800,00,0.00,N,5,-1750,
|
|
20210802,46050,44700,47650,44500,146689,6794143850,00,0.00,N,2,1250,
|
|
20210726,44800,45750,46100,44400,90423,4066254550,00,0.00,N,5,-950,
|
|
20210719,45750,47500,47500,45150,119015,5451509600,00,0.00,N,5,-1450,
|
|
20210712,47200,45450,48350,45400,168665,7911231350,00,0.00,N,2,2050,
|