179 lines
12 KiB
CSV
179 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241125,16500,16070,17090,15990,244471,4028458820,00,0.00,N,2,430,
|
|
20241118,16070,17190,18500,15970,790367,13546925160,00,0.00,N,2,570,
|
|
20241111,15500,17150,17150,14920,266718,4223952200,00,0.00,N,5,-1540,
|
|
20241104,17040,17280,17640,16940,143151,2464324940,00,0.00,N,5,-60,
|
|
20241028,17100,17570,19150,17100,313159,5654933250,00,0.00,N,5,-470,
|
|
20241021,17570,18340,18570,17500,178066,3186231160,00,0.00,N,5,-830,
|
|
20241014,18400,18350,18750,17850,140152,2576176930,00,0.00,N,2,50,
|
|
20241007,18350,17500,18590,17430,145416,2628459870,00,0.00,N,2,890,
|
|
20240930,17460,17900,17900,17000,61453,1072695320,00,0.00,N,5,-340,
|
|
20240923,17800,17910,18210,17710,118887,2132888990,00,0.00,N,5,-110,
|
|
20240919,17910,17960,18060,17510,56490,1006024760,00,0.00,N,2,150,
|
|
20240909,17760,16760,17910,16390,235374,4029671270,00,0.00,N,2,570,
|
|
20240902,17190,18450,18770,16960,237520,4225534340,00,0.00,N,5,-1260,
|
|
20240826,18450,18800,19050,18110,244044,4517046730,00,0.00,N,5,-380,
|
|
20240819,18830,18860,21850,18670,1434481,28850290020,00,0.00,N,5,-30,
|
|
20240812,18860,19500,19900,18600,250125,4766613850,00,0.00,N,5,-470,
|
|
20240805,19330,20000,20150,16700,1017031,18845857110,00,0.00,N,5,-1220,
|
|
20240729,20550,21850,22250,20250,1374661,29378654050,00,0.00,N,5,-1300,
|
|
20240722,21850,18800,24600,18430,6961781,163654405730,00,0.00,N,2,3130,
|
|
20240715,18720,19760,19760,18610,145082,2770643920,00,0.00,N,5,-920,
|
|
20240708,19640,19370,20000,19100,141388,2753609790,00,0.00,N,2,410,
|
|
20240701,19230,18420,19500,18420,172953,3259812460,00,0.00,N,2,680,
|
|
20240624,18550,19500,19760,18400,146951,2796572000,00,0.00,N,5,-1020,
|
|
20240617,19570,19970,20150,19390,140607,2765233930,00,0.00,N,5,-280,
|
|
20240610,19850,20700,20700,19620,129793,2607012740,00,0.00,N,5,-850,
|
|
20240603,20700,20050,21100,20050,125713,2585862650,00,0.00,N,2,700,
|
|
20240527,20000,21750,21850,19750,209314,4306270260,00,0.00,N,5,-1850,
|
|
20240520,21850,21950,22500,21350,222207,4878799650,00,0.00,N,5,-100,
|
|
20240513,21950,20850,23000,20400,455344,10048111700,00,0.00,N,2,1100,
|
|
20240507,20850,20800,21250,20400,80387,1674708050,00,0.00,N,2,150,
|
|
20240429,20700,20050,20800,20050,76379,1560784800,00,0.00,N,2,650,
|
|
20240422,20050,19350,20150,19350,114960,2286994300,00,0.00,N,2,700,
|
|
20240415,19350,20400,20650,18960,243409,4788250620,00,0.00,N,5,-1350,
|
|
20240408,20700,21200,21350,20350,109349,2274827350,00,0.00,N,5,-300,
|
|
20240401,21000,22750,22850,20700,295252,6403328350,00,0.00,N,5,-1550,
|
|
20240325,22550,23400,24100,22400,373490,8646282700,00,0.00,N,5,-700,
|
|
20240318,23250,22550,24400,22550,943329,22204730450,00,0.00,N,2,1000,
|
|
20240311,22250,22650,23800,21950,737624,16877107100,00,0.00,N,5,-50,
|
|
20240304,22300,20900,22350,20650,307888,6677726000,00,0.00,N,2,1350,
|
|
20240226,20950,22200,22450,20950,269093,5779651850,00,0.00,N,5,-1100,
|
|
20240219,22050,21850,22900,21350,382717,8451791300,00,0.00,N,2,350,
|
|
20240213,21700,21600,22100,21050,259199,5599572900,00,0.00,N,2,100,
|
|
20240205,21600,21500,23100,20900,558734,12362491100,00,0.00,N,2,250,
|
|
20240129,21350,22550,22550,20500,407611,8753321350,00,0.00,N,5,-900,
|
|
20240122,22250,21500,22650,20850,700402,15337077450,00,0.00,N,2,950,
|
|
20240115,21300,23000,23350,21000,900887,20056003600,00,0.00,N,5,-1600,
|
|
20240108,22900,20150,26700,20050,7199155,177503427100,00,0.00,N,2,2750,
|
|
20240102,20150,21300,22200,20050,478893,10165822200,00,0.00,N,5,-850,
|
|
20231226,21000,20450,21400,20350,197006,4137716550,00,0.00,N,2,500,
|
|
20231218,20500,21000,21700,20200,526730,11018387850,00,0.00,N,5,-500,
|
|
20231211,21000,23150,23750,19900,2428725,52907929940,00,0.00,N,5,-1200,
|
|
20231204,22200,21700,24300,20850,1882121,42380382550,00,0.00,N,2,850,
|
|
20231127,21350,21700,22950,20300,2240058,48713727950,00,0.00,N,5,-150,
|
|
20231120,21500,22100,24700,19260,8060345,177762350750,00,0.00,N,5,-950,
|
|
20231113,22450,16950,22450,16830,2966230,62089921950,00,0.00,N,2,5500,
|
|
20231106,16950,17230,17640,16820,78198,1345070550,00,0.00,N,5,-280,
|
|
20231030,17230,15950,17240,15950,81212,1352114830,00,0.00,N,2,1170,
|
|
20231023,16060,15860,16470,15470,89085,1422526480,00,0.00,N,2,80,
|
|
20231016,15980,17310,17420,15870,160738,2668303900,00,0.00,N,5,-1440,
|
|
20231010,17420,17670,17880,17000,71319,1248357200,00,0.00,N,5,-370,
|
|
20231004,17790,18600,18620,17410,60325,1082624860,00,0.00,N,5,-810,
|
|
20230925,18600,18880,19000,17750,113826,2100546520,00,0.00,N,5,-340,
|
|
20230918,18940,19150,19450,18900,127773,2436241570,00,0.00,N,5,-280,
|
|
20230911,19220,19000,19920,19000,142421,2762942900,00,0.00,N,2,200,
|
|
20230904,19020,19100,19750,18890,157546,3019861920,00,0.00,N,5,-60,
|
|
20230828,19080,19000,19540,18760,128362,2462661210,00,0.00,N,2,150,
|
|
20230821,18930,19000,19750,18920,180864,3491628770,00,0.00,N,5,-170,
|
|
20230814,19100,22700,22900,19100,319004,6504049560,00,0.00,N,5,-3600,
|
|
20230807,22700,21950,23250,21600,351173,7918597200,00,0.00,N,2,900,
|
|
20230731,21800,21200,22700,20700,368474,8036936150,00,0.00,N,2,800,
|
|
20230724,21000,22900,22900,19770,405002,8555170380,00,0.00,N,5,-1850,
|
|
20230717,22850,22350,23150,21450,399071,8884356750,00,0.00,N,2,200,
|
|
20230710,22650,23100,23800,22200,538512,12387092500,00,0.00,N,5,-500,
|
|
20230703,23150,24800,25150,22600,936304,22184742100,00,0.00,N,5,-1650,
|
|
20230626,24800,20000,29900,20000,6938347,180099449700,00,0.00,N,2,5150,
|
|
20230619,19650,19720,19900,19460,59926,1177210730,00,0.00,N,5,-70,
|
|
20230612,19720,20400,20400,19450,65071,1290813040,00,0.00,N,5,-580,
|
|
20230605,20300,20100,20350,19870,44752,898180090,00,0.00,N,2,200,
|
|
20230530,20100,19610,20250,19570,70535,1405062500,00,0.00,N,2,500,
|
|
20230522,19600,19830,20200,19410,73127,1447947960,00,0.00,N,5,-120,
|
|
20230515,19720,20000,20000,19300,48554,951982510,00,0.00,N,5,-280,
|
|
20230508,20000,20400,20400,19750,52930,1057757210,00,0.00,N,5,-100,
|
|
20230502,20100,19510,20150,19280,44993,886088500,00,0.00,N,2,600,
|
|
20230424,19500,20400,20600,19100,142980,2804727140,00,0.00,N,5,-850,
|
|
20230417,20350,22500,22650,20000,270169,5763162300,00,0.00,N,5,-2150,
|
|
20230410,22500,21450,22800,20350,263122,5670563300,00,0.00,N,2,1050,
|
|
20230403,21450,20100,22000,19860,296882,6263226980,00,0.00,N,2,1250,
|
|
20230327,20200,19710,20450,19000,128800,2562501930,00,0.00,N,2,500,
|
|
20230320,19700,20250,20350,19410,109857,2176894460,00,0.00,N,5,-450,
|
|
20230313,20150,19860,20350,18600,192359,3742595080,00,0.00,N,2,150,
|
|
20230306,20000,19620,21100,19550,138443,2825521380,00,0.00,N,2,410,
|
|
20230227,19590,19360,19700,19050,64644,1243166230,00,0.00,N,2,200,
|
|
20230220,19390,19950,20200,19350,87471,1727832490,00,0.00,N,5,-510,
|
|
20230213,19900,20450,20700,19820,86148,1740341110,00,0.00,N,5,-800,
|
|
20230206,20700,21400,21400,20500,83979,1763000550,00,0.00,N,5,-700,
|
|
20230130,21400,20800,22550,20500,210541,4546604300,00,0.00,N,2,600,
|
|
20230125,20800,20700,20850,20500,43988,909589200,00,0.00,N,2,300,
|
|
20230116,20500,20650,20800,20000,75677,1536087200,00,0.00,N,5,-150,
|
|
20230109,20650,20200,20900,20000,50083,1022248300,00,0.00,N,2,450,
|
|
20230102,20200,19200,20450,19200,83730,1675356800,00,0.00,N,2,1050,
|
|
20221226,19150,19200,19450,18800,56402,1078610500,00,0.00,N,2,50,
|
|
20221219,19100,21100,21300,19050,106440,2105484800,00,0.00,N,5,-2100,
|
|
20221212,21200,20000,21700,20000,141653,2987921250,00,0.00,N,2,950,
|
|
20221205,20250,19850,20350,19650,38675,775946700,00,0.00,N,2,300,
|
|
20221128,19950,20400,20400,19400,78377,1556282500,00,0.00,N,5,-400,
|
|
20221121,20350,21850,21900,20150,92521,1913666700,00,0.00,N,5,-1550,
|
|
20221114,21900,21200,22300,20850,93201,2027168450,00,0.00,N,2,850,
|
|
20221107,21050,21000,21300,20600,82416,1726440350,00,0.00,N,2,150,
|
|
20221031,20900,20200,21000,19900,78124,1606239850,00,0.00,N,2,900,
|
|
20221024,20000,19350,21150,19000,160738,3231290500,00,0.00,N,2,1000,
|
|
20221017,19000,17400,19400,17400,84942,1582471950,00,0.00,N,2,1150,
|
|
20221011,17850,18450,18500,16500,167420,2913065750,00,0.00,N,5,-1050,
|
|
20221004,18900,19200,19450,18700,80610,1531220050,00,0.00,N,2,200,
|
|
20220926,18700,19550,19850,18250,188542,3560731700,00,0.00,N,5,-1400,
|
|
20220919,20100,22600,22600,19950,130322,2738990850,00,0.00,N,5,-2500,
|
|
20220913,22600,22450,23400,22150,75410,1717100500,00,0.00,N,2,300,
|
|
20220905,22300,23000,23100,22000,77808,1746409250,00,0.00,N,5,-750,
|
|
20220829,23050,23750,24000,22900,178698,4165970500,00,0.00,N,5,-1350,
|
|
20220822,24400,25800,25800,23450,197539,4753684850,00,0.00,N,5,-1500,
|
|
20220816,25900,27200,27300,25650,67989,1779622200,00,0.00,N,5,-1300,
|
|
20220808,27200,27100,27200,26300,55642,1489883850,00,0.00,N,2,100,
|
|
20220801,27100,26150,27350,25800,72428,1921950100,00,0.00,N,2,950,
|
|
20220725,26150,25850,26200,25550,62736,1625329250,00,0.00,N,2,50,
|
|
20220718,26100,26150,26750,25900,67139,1763386850,00,0.00,N,2,150,
|
|
20220711,25950,26200,26600,25450,81433,2118787100,00,0.00,N,5,-250,
|
|
20220704,26200,24500,26550,24100,96511,2477942050,00,0.00,N,2,1700,
|
|
20220627,24500,25300,25900,24300,69499,1748999450,00,0.00,N,5,-1000,
|
|
20220620,25500,25800,26050,23250,201740,4955316700,00,0.00,N,5,-500,
|
|
20220613,26000,26850,27000,25000,154493,4011591600,00,0.00,N,5,-1400,
|
|
20220607,27400,28700,28750,27000,62893,1752468350,00,0.00,N,5,-1450,
|
|
20220530,28850,28450,29050,28250,68015,1954624150,00,0.00,N,2,400,
|
|
20220523,28450,26800,29000,26750,192149,5388949800,00,0.00,N,2,1700,
|
|
20220516,26750,26500,27100,26050,67796,1802178800,00,0.00,N,2,300,
|
|
20220509,26450,26650,26650,25150,99743,2591009600,00,0.00,N,5,-200,
|
|
20220502,26650,27300,27650,26500,55931,1513986750,00,0.00,N,5,-1000,
|
|
20220425,27650,28000,28200,26900,106705,2915408300,00,0.00,N,5,-600,
|
|
20220418,28250,29050,29050,27700,89163,2529501000,00,0.00,N,5,-800,
|
|
20220411,29050,28650,29200,28400,90412,2597631300,00,0.00,N,2,400,
|
|
20220404,28650,29850,30000,28000,171303,4955082350,00,0.00,N,5,-1300,
|
|
20220328,29950,29250,31250,29000,392243,11880318550,00,0.00,N,2,1250,
|
|
20220321,28700,29450,29650,28150,145957,4203445450,00,0.00,N,5,-700,
|
|
20220314,29400,28000,29500,27350,460679,12794938085,00,0.00,N,2,1300,
|
|
20220307,28100,26200,28700,25050,179164,4905567500,00,0.00,N,2,1900,
|
|
20220228,26200,25350,26400,25350,41103,1065688650,00,0.00,N,2,450,
|
|
20220221,25750,26000,26600,25000,82851,2128766450,00,0.00,N,5,-650,
|
|
20220214,26400,25700,26950,24500,118763,3050624850,00,0.00,N,2,500,
|
|
20220207,25900,25700,26500,25450,58847,1523503100,00,0.00,N,2,200,
|
|
20220203,25700,25000,25700,24850,56223,1429327850,00,0.00,N,2,1200,
|
|
20220124,24500,26850,27000,23550,239452,5949265550,00,0.00,N,5,-2550,
|
|
20220117,27050,28400,28500,26500,141349,3860887000,00,0.00,N,5,-1600,
|
|
20220110,28650,29900,30200,28450,134456,3908668100,00,0.00,N,5,-1250,
|
|
20220103,29900,29550,30350,28950,180819,5368164900,00,0.00,N,2,400,
|
|
20211227,29500,28500,29800,28400,139866,4078071800,00,0.00,N,2,1050,
|
|
20211220,28450,29250,29750,28250,152063,4368978900,00,0.00,N,5,-900,
|
|
20211213,29350,29550,30450,28950,191957,5718213750,00,0.00,N,5,-200,
|
|
20211206,29550,27200,30950,26700,566258,16802150050,00,0.00,N,2,2250,
|
|
20211129,27300,27150,29250,26250,341470,9466261550,00,0.00,N,2,150,
|
|
20211122,27150,28800,28900,26850,118200,3273807550,00,0.00,N,5,-1550,
|
|
20211115,28700,28700,29350,27600,159415,4534424200,00,0.00,N,3,0,
|
|
20211108,28700,29000,29000,27700,120859,3408297750,00,0.00,N,5,-300,
|
|
20211101,29000,28550,29950,28150,123546,3596575150,00,0.00,N,2,500,
|
|
20211025,28500,30750,31200,28350,285707,8540154450,00,0.00,N,5,-500,
|
|
20211018,29000,28950,29950,28650,162925,4749849150,00,0.00,N,5,-450,
|
|
20211012,29450,27700,29550,27300,134958,3831489600,00,0.00,N,2,1700,
|
|
20211005,27750,27950,28050,26200,212773,5782838850,00,0.00,N,5,-550,
|
|
20210927,28300,31350,31500,27950,340444,10132283150,00,0.00,N,5,-3100,
|
|
20210923,31400,32100,32450,31400,135349,4294394200,00,0.00,N,5,-1200,
|
|
20210913,32600,32900,33700,31950,273469,8952055400,00,0.00,N,5,-400,
|
|
20210906,33000,32900,34650,32400,516560,17431977300,00,0.00,N,2,200,
|
|
20210830,32800,32950,33000,31650,223746,7238038950,00,0.00,N,2,150,
|
|
20210823,32650,32200,33850,31650,310229,10204300850,00,0.00,N,2,500,
|
|
20210817,32150,33700,34500,31700,390521,12896963500,00,0.00,N,5,-1200,
|
|
20210809,33350,34650,34850,32750,367407,12470283550,00,0.00,N,5,-1500,
|
|
20210802,34850,34800,35600,34400,325282,11342183300,00,0.00,N,5,-250,
|
|
20210726,35100,37100,37500,34750,265073,9450481250,00,0.00,N,5,-2100,
|
|
20210719,37200,37200,38000,35600,445782,16303567550,00,0.00,N,5,-200,
|
|
20210712,37400,38600,38650,36550,425975,15953390850,00,0.00,N,5,-800,
|