179 lines
13 KiB
CSV
179 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241125,343500,341500,349000,337500,9212,3150161500,00,0.00,N,2,2000,
|
|
20241118,341500,331500,344000,330000,8787,2973161500,00,0.00,N,2,10000,
|
|
20241111,331500,350500,353500,324500,19470,6541936000,00,0.00,N,5,-18500,
|
|
20241104,350000,334500,351500,326500,16289,5531216000,00,0.00,N,2,17000,
|
|
20241028,333000,322500,333500,320500,11171,3635525500,00,0.00,N,2,10500,
|
|
20241021,322500,321000,328500,319500,6124,1968822500,00,0.00,N,2,2500,
|
|
20241014,320000,321000,323500,317000,9024,2888051500,00,0.00,N,5,-500,
|
|
20241007,320500,317000,322000,316000,5144,1640732000,00,0.00,N,2,3500,
|
|
20240930,317000,317000,320000,311000,6262,1971463500,00,0.00,N,5,-2500,
|
|
20240923,319500,325000,325000,315000,8963,2858105000,00,0.00,N,5,-4500,
|
|
20240919,324000,318000,324000,300000,4711,1501765500,00,0.00,N,2,6500,
|
|
20240909,317500,314000,321000,301000,15171,4706222500,00,0.00,N,2,3500,
|
|
20240902,314000,333000,334500,313000,15925,5172664500,00,0.00,N,5,-19000,
|
|
20240826,333000,334000,344500,330000,13628,4568056000,00,0.00,N,5,-1000,
|
|
20240819,334000,331000,337000,326500,11744,3886010000,00,0.00,N,2,5000,
|
|
20240812,329000,337500,340000,325000,12369,4073836000,00,0.00,N,5,-8500,
|
|
20240805,337500,333000,346500,307000,30769,10037533500,00,0.00,N,5,-500,
|
|
20240729,338000,330000,354500,327000,28861,9859576500,00,0.00,N,2,8000,
|
|
20240722,330000,310500,331000,310500,23600,7556142500,00,0.00,N,2,17500,
|
|
20240715,312500,314500,315500,307000,13186,4107179500,00,0.00,N,5,-500,
|
|
20240708,313000,309000,314000,301000,13196,4059580500,00,0.00,N,2,4000,
|
|
20240701,309000,301000,317500,296500,30459,9359987000,00,0.00,N,2,8500,
|
|
20240624,300500,298500,305500,296500,11638,3490533500,00,0.00,N,2,2000,
|
|
20240617,298500,300000,300000,293000,17923,5310667000,00,0.00,N,2,2000,
|
|
20240610,296500,297500,303000,294000,20951,6257060500,00,0.00,N,5,-1000,
|
|
20240603,297500,293000,303500,293000,14436,4314339000,00,0.00,N,2,3000,
|
|
20240527,294500,299000,301500,288500,18394,5425541000,00,0.00,N,5,-4500,
|
|
20240520,299000,297500,306000,282000,25010,7506800500,00,0.00,N,2,1500,
|
|
20240513,297500,281500,302000,277000,23907,6926689500,00,0.00,N,2,16500,
|
|
20240507,281000,268500,282000,267500,18869,5218691500,00,0.00,N,2,12500,
|
|
20240429,268500,269000,271000,265500,8903,2394005500,00,0.00,N,2,2000,
|
|
20240422,266500,269500,272000,264500,17460,4672905500,00,0.00,N,5,-3000,
|
|
20240415,269500,263500,273000,260000,23999,6378661000,00,0.00,N,2,6500,
|
|
20240408,263000,258000,267500,256000,17596,4613530000,00,0.00,N,2,8000,
|
|
20240401,255000,254500,257000,252000,13034,3321819000,00,0.00,N,2,1000,
|
|
20240325,254000,252500,255000,250000,10497,2652173500,00,0.00,N,2,2500,
|
|
20240318,251500,250000,252000,246000,11165,2781229000,00,0.00,N,2,3000,
|
|
20240311,248500,249500,250000,245000,9204,2273704500,00,0.00,N,2,500,
|
|
20240304,248000,241000,252500,240000,27584,6827324000,00,0.00,N,2,7500,
|
|
20240226,240500,240000,242000,235500,11416,2724262500,00,0.00,N,2,500,
|
|
20240219,240000,233000,243000,232500,18850,4489451000,00,0.00,N,2,6500,
|
|
20240213,233500,234000,235000,231000,5914,1380153000,00,0.00,N,5,-500,
|
|
20240205,234000,226500,234000,226000,11812,2717813000,00,0.00,N,2,7000,
|
|
20240129,227000,227000,228000,225500,8440,1915322500,00,0.00,N,2,1000,
|
|
20240122,226000,225000,227000,223000,6670,1496455000,00,0.00,N,2,1500,
|
|
20240115,224500,226500,227500,223500,5905,1330364500,00,0.00,N,5,-2000,
|
|
20240108,226500,226500,227500,226000,5710,1293033500,00,0.00,N,3,0,
|
|
20240102,226500,226000,229000,224500,9423,2129489500,00,0.00,N,2,500,
|
|
20231226,226000,243000,244000,223000,34306,8042542000,00,0.00,N,5,-17000,
|
|
20231218,243000,242500,243500,240500,15470,3746354500,00,0.00,N,2,500,
|
|
20231211,242500,243500,244500,238000,11661,2821603000,00,0.00,N,5,-1000,
|
|
20231204,243500,242500,245500,241500,6912,1682669500,00,0.00,N,2,1000,
|
|
20231127,242500,243500,244000,240000,7972,1928989500,00,0.00,N,5,-1000,
|
|
20231120,243500,239000,246500,239000,12360,3007664000,00,0.00,N,2,5000,
|
|
20231113,238500,232500,243000,232000,16817,4010139500,00,0.00,N,2,6000,
|
|
20231106,232500,232500,235000,230000,4590,1063548500,00,0.00,N,3,0,
|
|
20231030,232500,230500,233500,228000,6875,1586774000,00,0.00,N,2,2500,
|
|
20231023,230000,234000,235000,219000,11373,2615808000,00,0.00,N,5,-4000,
|
|
20231016,234000,233000,241500,232000,10374,2446104000,00,0.00,N,2,2000,
|
|
20231010,232000,235000,235000,229500,6613,1532901000,00,0.00,N,2,500,
|
|
20231004,231500,229500,233500,227500,3548,818591500,00,0.00,N,2,2000,
|
|
20230925,229500,228500,230500,226000,5135,1172153000,00,0.00,N,3,0,
|
|
20230918,229500,232500,236000,227000,6850,1588028500,00,0.00,N,5,-4500,
|
|
20230911,234000,232000,236500,230500,8948,2084891000,00,0.00,N,2,2000,
|
|
20230904,232000,227500,233500,227000,8754,2023135000,00,0.00,N,2,5000,
|
|
20230828,227000,225500,227500,225000,4774,1080566000,00,0.00,N,2,1500,
|
|
20230821,225500,224000,227500,224000,3722,839823500,00,0.00,N,5,-500,
|
|
20230814,226000,222000,228000,222000,10099,2271303500,00,0.00,N,2,4000,
|
|
20230807,222000,222000,223000,219500,6501,1440117000,00,0.00,N,3,0,
|
|
20230731,222000,219000,224500,218000,4361,965183000,00,0.00,N,2,3000,
|
|
20230724,219000,221000,221000,210000,12855,2776099500,00,0.00,N,5,-2500,
|
|
20230717,221500,223000,223000,220500,2809,621422000,00,0.00,N,5,-1500,
|
|
20230710,223000,222000,224000,219500,5164,1144270000,00,0.00,N,2,1000,
|
|
20230703,222000,225500,226500,221000,6556,1467609000,00,0.00,N,5,-3500,
|
|
20230626,225500,226500,228000,224500,5160,1166360500,00,0.00,N,5,-1000,
|
|
20230619,226500,228500,229000,226000,7921,1802181000,00,0.00,N,5,-2500,
|
|
20230612,229000,229500,230000,228000,6648,1520611000,00,0.00,N,5,-500,
|
|
20230605,229500,229000,230000,228500,3253,745970500,00,0.00,N,2,500,
|
|
20230530,229000,229500,230000,228500,3654,837065000,00,0.00,N,3,0,
|
|
20230522,229000,230000,230000,228500,6435,1475133500,00,0.00,N,5,-1000,
|
|
20230515,230000,229000,231000,228000,5508,1264011500,00,0.00,N,2,1000,
|
|
20230508,229000,230000,231000,229000,8479,1946525500,00,0.00,N,5,-1000,
|
|
20230502,230000,230500,231500,230000,3010,694125000,00,0.00,N,5,-500,
|
|
20230424,230500,231000,231500,229500,2877,662651500,00,0.00,N,5,-500,
|
|
20230417,231000,230500,232000,229500,4590,1058289000,00,0.00,N,2,500,
|
|
20230410,230500,229000,232000,229000,3369,774577000,00,0.00,N,3,0,
|
|
20230403,230500,231000,232000,229500,2636,607683000,00,0.00,N,2,500,
|
|
20230327,230000,231500,233000,228500,3624,832417000,00,0.00,N,5,-1500,
|
|
20230320,231500,233000,233000,229500,2865,660995500,00,0.00,N,3,0,
|
|
20230313,231500,233000,236000,230000,3337,775590000,00,0.00,N,5,-3500,
|
|
20230306,235000,235500,238500,233500,3822,899734500,00,0.00,N,5,-500,
|
|
20230227,235500,237000,238500,234000,2175,512985500,00,0.00,N,5,-3000,
|
|
20230220,238500,237000,239500,233000,2493,589589500,00,0.00,N,2,1500,
|
|
20230213,237000,239000,242500,235000,5646,1351092000,00,0.00,N,5,-2000,
|
|
20230206,239000,236500,239500,235500,5150,1221805000,00,0.00,N,2,2500,
|
|
20230130,236500,236000,239000,234500,5398,1276056000,00,0.00,N,2,2000,
|
|
20230125,234500,229500,235000,229000,5331,1232163500,00,0.00,N,2,5500,
|
|
20230116,229000,230000,230500,228000,4775,1093032500,00,0.00,N,5,-1000,
|
|
20230109,230000,231500,231500,228000,5495,1261117000,00,0.00,N,3,0,
|
|
20230102,230000,234000,235000,227500,8043,1848358000,00,0.00,N,5,-3500,
|
|
20221226,233500,254500,255000,233000,26252,6419684500,00,0.00,N,5,-21000,
|
|
20221219,254500,252500,255000,251500,9057,2297319000,00,0.00,N,2,2000,
|
|
20221212,252500,251000,253000,249000,5812,1461222500,00,0.00,N,2,1500,
|
|
20221205,251000,251000,252000,249000,5470,1368455000,00,0.00,N,2,1000,
|
|
20221128,250000,251500,252000,249000,6371,1595140500,00,0.00,N,5,-1500,
|
|
20221121,251500,248500,251500,246000,4783,1189425000,00,0.00,N,2,3000,
|
|
20221114,248500,252500,253000,248000,5658,1409972000,00,0.00,N,5,-3500,
|
|
20221107,252000,249500,253000,249000,5236,1312729000,00,0.00,N,2,2500,
|
|
20221031,249500,249000,250000,246000,3329,827757500,00,0.00,N,2,1500,
|
|
20221024,248000,244000,248000,241500,4603,1123974500,00,0.00,N,2,4500,
|
|
20221017,243500,243000,246500,242000,5935,1444622500,00,0.00,N,2,500,
|
|
20221011,243000,247500,247500,241500,8809,2151414000,00,0.00,N,5,-6000,
|
|
20221004,249000,246500,249500,244500,3661,902747000,00,0.00,N,2,2500,
|
|
20220926,246500,247000,247500,242000,7494,1835486500,00,0.00,N,5,-1500,
|
|
20220919,248000,250500,252000,247500,6619,1650119000,00,0.00,N,5,-2500,
|
|
20220913,250500,253500,255000,249500,6057,1526553500,00,0.00,N,5,-1000,
|
|
20220905,251500,250000,256000,250000,3357,851193000,00,0.00,N,2,1500,
|
|
20220829,250000,254000,256500,250000,3989,1006240000,00,0.00,N,5,-4500,
|
|
20220822,254500,255000,257500,252000,4637,1180455000,00,0.00,N,5,-500,
|
|
20220816,255000,250500,258500,250500,6308,1609451000,00,0.00,N,2,4500,
|
|
20220808,250500,248000,251000,246500,3201,795097500,00,0.00,N,2,3500,
|
|
20220801,247000,248000,250500,246500,3258,807532000,00,0.00,N,5,-1000,
|
|
20220725,248000,242000,251500,241500,4280,1054981500,00,0.00,N,2,6000,
|
|
20220718,242000,241000,242500,240000,2920,705606500,00,0.00,N,2,1000,
|
|
20220711,241000,245500,245500,239000,6297,1524152500,00,0.00,N,5,-4500,
|
|
20220704,245500,245500,246000,243000,3993,976620500,00,0.00,N,3,0,
|
|
20220627,245500,245500,247500,243000,5114,1255204000,00,0.00,N,2,1000,
|
|
20220620,244500,249000,250000,242000,10062,2473607500,00,0.00,N,5,-3500,
|
|
20220613,248000,253000,253000,248000,10076,2523407000,00,0.00,N,5,-5000,
|
|
20220607,253000,253500,254500,251500,3498,884423000,00,0.00,N,2,1000,
|
|
20220530,252000,251500,256000,250500,3551,896861000,00,0.00,N,2,500,
|
|
20220523,251500,250500,252500,249500,3858,967269000,00,0.00,N,2,1000,
|
|
20220516,250500,251500,252500,249000,7633,1910324000,00,0.00,N,2,500,
|
|
20220509,250000,251500,254500,248000,8897,2228560000,00,0.00,N,5,-2500,
|
|
20220502,252500,251500,255500,250000,3971,1007026500,00,0.00,N,5,-1500,
|
|
20220425,254000,250500,254500,250000,9037,2279490500,00,0.00,N,2,2500,
|
|
20220418,251500,250000,252000,249500,7255,1821653000,00,0.00,N,2,500,
|
|
20220411,251000,252500,252500,250000,6233,1564028000,00,0.00,N,5,-1500,
|
|
20220404,252500,253500,255000,250500,6927,1749056500,00,0.00,N,5,-1000,
|
|
20220328,253500,255000,256000,250000,7059,1782150500,00,0.00,N,5,-1500,
|
|
20220321,255000,251000,257000,249000,4760,1206060500,00,0.00,N,2,4500,
|
|
20220314,250500,252000,253500,248000,5037,1260361000,00,0.00,N,5,-1500,
|
|
20220307,252000,256000,258500,252000,6673,1697672500,00,0.00,N,5,-3000,
|
|
20220228,255000,254500,257000,251000,4231,1075079000,00,0.00,N,2,2000,
|
|
20220221,253000,247000,256500,246500,10129,2551764000,00,0.00,N,2,6500,
|
|
20220214,246500,247500,249500,245000,5873,1450555000,00,0.00,N,5,-500,
|
|
20220207,247000,250000,250500,245000,3461,856156000,00,0.00,N,5,-2500,
|
|
20220203,249500,244000,250000,243500,1653,407239000,00,0.00,N,2,5500,
|
|
20220124,244000,248000,256500,240000,10228,2501345500,00,0.00,N,5,-4500,
|
|
20220117,248500,249500,256000,244000,9464,2335801500,00,0.00,N,5,-500,
|
|
20220110,249000,250500,251500,246500,6361,1580807500,00,0.00,N,5,-2000,
|
|
20220103,251000,257500,257500,250000,9424,2382749500,00,0.00,N,5,-6500,
|
|
20211227,257500,275000,276000,257000,20412,5497819500,00,0.00,N,5,-17500,
|
|
20211220,275000,276500,276500,269000,9313,2536595000,00,0.00,N,5,-500,
|
|
20211213,275500,275000,281000,269000,8018,2188801000,00,0.00,N,3,0,
|
|
20211206,275500,273500,279000,271500,8456,2325788500,00,0.00,N,2,1000,
|
|
20211129,274500,272000,276500,265000,7867,2127346500,00,0.00,N,5,-500,
|
|
20211122,275000,276500,278500,274000,6702,1850549000,00,0.00,N,5,-1500,
|
|
20211115,276500,277000,280500,276000,7158,1987643000,00,0.00,N,5,-500,
|
|
20211108,277000,276500,279000,274000,5560,1533064500,00,0.00,N,2,500,
|
|
20211101,276500,278500,281000,274000,7534,2097297000,00,0.00,N,5,-2500,
|
|
20211025,279000,280000,285000,279000,6160,1727904000,00,0.00,N,5,-2500,
|
|
20211018,281500,278500,284000,278500,4814,1352467500,00,0.00,N,2,1500,
|
|
20211012,280000,281500,282500,278000,8210,2301729500,00,0.00,N,5,-2000,
|
|
20211005,282000,279000,283500,276000,11927,3338640000,00,0.00,N,2,3500,
|
|
20210927,278500,279000,280000,273500,8202,2273341500,00,0.00,N,2,1500,
|
|
20210923,277000,272500,277000,270000,4502,1240725500,00,0.00,N,2,4000,
|
|
20210913,273000,268500,277000,266000,8346,2259261000,00,0.00,N,2,4500,
|
|
20210906,268500,270500,271000,268000,5514,1484227500,00,0.00,N,5,-2000,
|
|
20210830,270500,268500,271500,266000,5087,1370295500,00,0.00,N,2,2500,
|
|
20210823,268000,263000,271500,259500,9806,2602172000,00,0.00,N,2,4500,
|
|
20210817,263500,274500,280000,263000,16165,4417504500,00,0.00,N,5,-10500,
|
|
20210809,274000,274500,275000,271000,8600,2345042500,00,0.00,N,5,-500,
|
|
20210802,274500,274500,276000,272000,8323,2277891500,00,0.00,N,2,500,
|
|
20210726,274000,280000,280500,273000,7214,1993404000,00,0.00,N,5,-6000,
|
|
20210719,280000,282000,285000,277500,8557,2394980000,00,0.00,N,5,-3500,
|
|
20210712,283500,283500,287000,279500,8363,2369572500,00,0.00,N,2,1000,
|