180 lines
12 KiB
CSV
180 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,15780,16790,17990,15600,173141,2857982420,00,0.00,N,5,-1170,
|
|
20241125,16950,15230,17000,15000,169915,2749863560,00,0.00,N,2,1720,
|
|
20241118,15230,14430,16210,14300,100811,1550783630,00,0.00,N,2,830,
|
|
20241111,14400,15780,15780,14120,91001,1338719000,00,0.00,N,5,-900,
|
|
20241104,15300,15490,15820,14900,52469,804818350,00,0.00,N,2,330,
|
|
20241028,14970,14900,15640,14740,44237,662453890,00,0.00,N,2,70,
|
|
20241021,14900,15650,15930,14900,59578,917319680,00,0.00,N,5,-750,
|
|
20241014,15650,14850,15900,14800,93012,1451853620,00,0.00,N,2,650,
|
|
20241007,15000,14580,15270,14010,53031,778651450,00,0.00,N,2,990,
|
|
20240930,14010,14970,14970,13700,27731,394426010,00,0.00,N,5,-670,
|
|
20240923,14680,14430,15140,14050,69831,1015798390,00,0.00,N,2,260,
|
|
20240919,14420,14100,14620,14070,14116,202402760,00,0.00,N,2,320,
|
|
20240909,14100,13980,14560,13810,27620,388322570,00,0.00,N,2,110,
|
|
20240902,13990,15160,15480,13980,63914,938344550,00,0.00,N,5,-1170,
|
|
20240826,15160,15790,15980,15050,42790,659508950,00,0.00,N,5,-600,
|
|
20240819,15760,15250,15790,14670,82033,1262740940,00,0.00,N,2,950,
|
|
20240812,14810,14810,15300,14500,36717,541633610,00,0.00,N,5,-220,
|
|
20240805,15030,15000,15450,13100,115119,1643534670,00,0.00,N,2,30,
|
|
20240729,15000,15230,15810,14800,80500,1226153840,00,0.00,N,5,-400,
|
|
20240722,15400,15700,15800,15030,58772,898185760,00,0.00,N,5,-80,
|
|
20240715,15480,15910,16090,15220,73642,1148148280,00,0.00,N,5,-430,
|
|
20240708,15910,15900,17490,15400,361060,5929890830,00,0.00,N,2,190,
|
|
20240701,15720,14550,15900,14550,136276,2086215060,00,0.00,N,2,1170,
|
|
20240624,14550,15290,15320,14500,65522,973612820,00,0.00,N,5,-540,
|
|
20240617,15090,15300,15540,14950,63713,961804070,00,0.00,N,5,-130,
|
|
20240610,15220,15400,15700,14940,63002,957389090,00,0.00,N,5,-380,
|
|
20240603,15600,15740,16400,15240,108223,1707828020,00,0.00,N,5,-200,
|
|
20240527,15800,15100,16440,14580,300191,4616715690,00,0.00,N,2,720,
|
|
20240520,15080,15340,15410,14800,66992,1010290640,00,0.00,N,5,-290,
|
|
20240513,15370,14700,15810,14430,127897,1955486400,00,0.00,N,2,670,
|
|
20240507,14700,14450,14860,14230,76754,1111896170,00,0.00,N,2,250,
|
|
20240429,14450,14300,14950,14190,66023,960301880,00,0.00,N,2,120,
|
|
20240422,14330,14220,14650,14170,84228,1210607200,00,0.00,N,2,90,
|
|
20240415,14240,14660,14680,14010,142398,2029712140,00,0.00,N,5,-390,
|
|
20240408,14630,15840,15940,14390,291898,4341322280,00,0.00,N,5,-1370,
|
|
20240401,16000,14370,19150,13800,1493082,26093181710,00,0.00,N,2,1630,
|
|
20240325,14370,14480,14880,13990,90795,1315886980,00,0.00,N,5,-280,
|
|
20240318,14650,14000,14840,13990,79392,1155388940,00,0.00,N,2,650,
|
|
20240311,14000,14510,14920,13630,54451,770720530,00,0.00,N,5,-410,
|
|
20240304,14410,14300,14550,13850,56067,794910210,00,0.00,N,2,390,
|
|
20240226,14020,14550,14630,13900,45947,649878820,00,0.00,N,5,-370,
|
|
20240219,14390,13500,14720,13240,71291,1002828590,00,0.00,N,2,990,
|
|
20240213,13400,13880,13880,13200,63042,848330750,00,0.00,N,5,-150,
|
|
20240205,13550,13830,13830,13260,39486,534886280,00,0.00,N,5,-270,
|
|
20240129,13820,14220,14400,13580,64064,885638740,00,0.00,N,5,-400,
|
|
20240122,14220,14010,14360,13530,38266,535112160,00,0.00,N,2,210,
|
|
20240115,14010,14510,15060,13830,48301,683460950,00,0.00,N,5,-500,
|
|
20240108,14510,15180,15680,14300,62941,944416410,00,0.00,N,5,-660,
|
|
20240102,15170,17090,17390,15170,123886,2003611060,00,0.00,N,5,-1920,
|
|
20231226,17090,16190,17700,15810,115760,1928246500,00,0.00,N,2,1100,
|
|
20231218,15990,13880,16090,13750,248032,3692801720,00,0.00,N,2,2280,
|
|
20231211,13710,14220,14220,13020,65477,890031710,00,0.00,N,5,-260,
|
|
20231204,13970,14300,14300,13410,70895,982161460,00,0.00,N,2,110,
|
|
20231127,13860,13580,14100,13180,56872,776134930,00,0.00,N,2,280,
|
|
20231120,13580,13610,13990,13170,69584,940785120,00,0.00,N,2,100,
|
|
20231113,13480,13040,13650,12630,61434,805722950,00,0.00,N,2,660,
|
|
20231106,12820,13150,13600,12710,71314,931358530,00,0.00,N,5,-120,
|
|
20231030,12940,12510,13240,12510,51769,661939630,00,0.00,N,2,180,
|
|
20231023,12760,13190,13750,12500,39009,501840130,00,0.00,N,5,-670,
|
|
20231016,13430,13290,13750,12300,123074,1597517340,00,0.00,N,2,140,
|
|
20231010,13290,13940,13940,13190,55877,754599000,00,0.00,N,5,-650,
|
|
20231004,13940,13810,14050,13320,56505,768822880,00,0.00,N,5,-120,
|
|
20230925,14060,14980,14980,13920,36392,519363680,00,0.00,N,5,-670,
|
|
20230918,14730,15440,15850,14640,83460,1266746390,00,0.00,N,5,-710,
|
|
20230911,15440,16750,17630,15270,185219,3072258870,00,0.00,N,5,-1310,
|
|
20230904,16750,15800,16950,15300,128260,2052159000,00,0.00,N,2,990,
|
|
20230828,15760,15430,16100,15000,87135,1355839780,00,0.00,N,2,570,
|
|
20230821,15190,15110,15400,14450,52383,779148710,00,0.00,N,2,550,
|
|
20230814,14640,16940,17750,14350,158677,2485608850,00,0.00,N,5,-910,
|
|
20230807,15550,15010,15910,14320,87096,1329189550,00,0.00,N,2,500,
|
|
20230731,15050,14490,16000,14120,144684,2184855680,00,0.00,N,2,560,
|
|
20230724,14490,16620,16770,13130,245628,3510501430,00,0.00,N,5,-2060,
|
|
20230717,16550,15670,17010,15200,144138,2338065710,00,0.00,N,2,880,
|
|
20230710,15670,15260,16190,15140,110061,1724364370,00,0.00,N,2,410,
|
|
20230703,15260,16170,16550,14800,137876,2136260720,00,0.00,N,5,-1090,
|
|
20230626,16350,15840,17270,15480,111147,1827777990,00,0.00,N,2,480,
|
|
20230619,15870,17280,17280,15590,117577,1901457650,00,0.00,N,5,-980,
|
|
20230612,16850,18550,18550,16600,185626,3228292240,00,0.00,N,5,-1670,
|
|
20230605,18520,18840,19000,18050,84423,1554433380,00,0.00,N,5,-220,
|
|
20230530,18740,18630,19500,18120,78839,1468952300,00,0.00,N,2,200,
|
|
20230522,18540,18270,19800,18270,129015,2437508950,00,0.00,N,2,320,
|
|
20230515,18220,18910,19010,17830,143756,2652078680,00,0.00,N,5,-880,
|
|
20230508,19100,19240,19820,18900,98745,1898515320,00,0.00,N,5,-60,
|
|
20230502,19160,18900,19690,18600,87540,1670385520,00,0.00,N,2,320,
|
|
20230424,18840,20650,20850,18670,245969,4784319170,00,0.00,N,5,-1460,
|
|
20230417,20300,23750,23800,20150,685033,15179343800,00,0.00,N,5,-2900,
|
|
20230410,23200,20600,23850,19930,826764,18204495340,00,0.00,N,2,2400,
|
|
20230403,20800,22500,23250,19970,609867,13267630530,00,0.00,N,5,-1500,
|
|
20230327,22300,19880,23300,19050,696985,14951879440,00,0.00,N,2,2700,
|
|
20230320,19600,18840,19970,18450,441458,8369151170,00,0.00,N,2,1120,
|
|
20230313,18480,19700,19850,18050,471028,8794058200,00,0.00,N,5,-1520,
|
|
20230306,20000,20350,21850,18960,986657,20060216950,00,0.00,N,5,-650,
|
|
20230227,20650,22150,23250,20650,980712,21549099150,00,0.00,N,5,-1750,
|
|
20230220,22400,25500,26300,20350,3593807,81853024650,00,0.00,N,5,-600,
|
|
20230213,23000,13600,23000,13250,3087187,66219491250,00,0.00,N,2,9450,
|
|
20230206,13550,14910,14910,13460,164229,2313134640,00,0.00,N,5,-1350,
|
|
20230130,14900,14600,15010,13700,208019,2954674660,00,0.00,N,2,300,
|
|
20230125,14600,14520,14830,14400,48645,709524100,00,0.00,N,2,100,
|
|
20230116,14500,14750,14900,14300,66088,963209450,00,0.00,N,5,-200,
|
|
20230109,14700,15050,15150,14550,72341,1072492150,00,0.00,N,5,-50,
|
|
20230102,14750,14600,15100,14000,82501,1206324450,00,0.00,N,2,50,
|
|
20221226,14700,15050,15300,14400,106424,1574951250,00,0.00,N,5,-500,
|
|
20221219,15200,16300,16300,15050,104778,1641591350,00,0.00,N,5,-850,
|
|
20221212,16050,15700,16200,14800,83889,1325601500,00,0.00,N,2,250,
|
|
20221205,15800,15100,16350,15000,93437,1466691450,00,0.00,N,2,850,
|
|
20221128,14950,15050,15200,14400,66003,980851650,00,0.00,N,5,-100,
|
|
20221121,15050,16100,16550,14800,65881,1009823050,00,0.00,N,5,-1200,
|
|
20221114,16250,16300,16950,15650,118776,1930163600,00,0.00,N,5,-50,
|
|
20221107,16300,15300,16400,15200,114442,1804252800,00,0.00,N,2,1100,
|
|
20221031,15200,14600,16100,14050,163058,2467383400,00,0.00,N,2,800,
|
|
20221024,14400,14350,15200,14350,76128,1121627800,00,0.00,N,2,100,
|
|
20221017,14300,13800,15650,13750,254744,3729386200,00,0.00,N,2,50,
|
|
20221011,14250,14250,14450,13400,151620,2095845600,00,0.00,N,5,-250,
|
|
20221004,14500,14950,15450,13600,134596,1936577800,00,0.00,N,2,100,
|
|
20220926,14400,14200,15300,13650,254889,3668732600,00,0.00,N,5,-200,
|
|
20220919,14600,17650,17850,14600,376633,6007975050,00,0.00,N,5,-3050,
|
|
20220913,17650,19800,20200,17550,223545,4194820850,00,0.00,N,5,-2000,
|
|
20220905,19650,20450,20550,19550,107610,2144926250,00,0.00,N,5,-950,
|
|
20220829,20600,20100,21200,19950,121394,2485843800,00,0.00,N,5,-200,
|
|
20220822,20800,20700,21250,20500,209998,4408879600,00,0.00,N,5,-350,
|
|
20220816,21150,22300,22550,20850,150228,3234253500,00,0.00,N,5,-1100,
|
|
20220808,22250,24000,24450,22100,213235,4877157700,00,0.00,N,5,-1700,
|
|
20220801,23950,21350,24300,20600,338143,7727520450,00,0.00,N,2,2850,
|
|
20220725,21100,21350,22100,20550,251965,5300309350,00,0.00,N,5,-250,
|
|
20220718,21350,21050,23200,21050,209037,4570432400,00,0.00,N,2,400,
|
|
20220711,20950,21400,22200,20500,139405,2950273900,00,0.00,N,5,-450,
|
|
20220704,21400,20100,21700,19600,165955,3413882400,00,0.00,N,2,1200,
|
|
20220627,20200,22150,24300,20050,322397,7110594150,00,0.00,N,5,-1900,
|
|
20220620,22100,21800,24750,20250,447557,9876897700,00,0.00,N,2,100,
|
|
20220613,22000,23000,23550,19500,453925,9859003850,00,0.00,N,5,-2300,
|
|
20220607,24300,26550,29350,23800,937950,25031754200,00,0.00,N,5,-1950,
|
|
20220530,26250,21550,27700,21500,730019,18426387600,00,0.00,N,2,4800,
|
|
20220523,21450,21400,22450,21150,93984,2050414050,00,0.00,N,2,200,
|
|
20220516,21250,21600,22700,20300,104716,2254292250,00,0.00,N,5,-300,
|
|
20220509,21550,22100,22450,19300,208777,4365716550,00,0.00,N,5,-850,
|
|
20220502,22400,24050,24900,22250,96277,2244541850,00,0.00,N,5,-2000,
|
|
20220425,24400,24500,25150,23150,148847,3578003750,00,0.00,N,5,-550,
|
|
20220418,24950,25100,25500,24550,84778,2115811850,00,0.00,N,5,-150,
|
|
20220411,25100,25800,26100,23600,154426,3831783500,00,0.00,N,5,-50,
|
|
20220404,25150,26250,26550,24650,153710,3941282050,00,0.00,N,5,-1250,
|
|
20220328,26400,27500,28150,25900,265305,7104793400,00,0.00,N,5,-1100,
|
|
20220321,27500,28750,28750,26950,236081,6496148000,00,0.00,N,5,-950,
|
|
20220314,28450,28300,29450,27150,281968,8020788700,00,0.00,N,5,-50,
|
|
20220307,28500,27300,28950,26450,348741,9729124350,00,0.00,N,2,1350,
|
|
20220228,27150,24050,29800,24050,542106,14764493950,00,0.00,N,2,3000,
|
|
20220221,24150,23400,25150,22400,260043,6223559500,00,0.00,N,3,0,
|
|
20220214,24150,24900,25300,23250,314781,7622853450,00,0.00,N,5,-1350,
|
|
20220207,25500,26100,28500,25050,688251,18572143050,00,0.00,N,5,-500,
|
|
20220203,26000,26700,26800,25100,360452,9359075750,00,0.00,N,5,-250,
|
|
20220124,26250,30950,32200,23750,7337293,209138483300,00,0.00,N,5,-14650,
|
|
20220117,40900,62700,63000,40900,344220,19116398100,00,0.00,N,5,-22200,
|
|
20220110,63100,62400,66600,59300,424675,26848211000,00,0.00,N,2,500,
|
|
20220103,62600,64500,66600,59400,456293,28539435500,00,0.00,N,5,-1700,
|
|
20211227,64300,57000,68500,56700,850628,53853487500,00,0.00,N,2,7300,
|
|
20211220,57000,57900,60300,55600,376379,21593613400,00,0.00,N,5,-200,
|
|
20211213,57200,60900,62100,56600,352767,20825558100,00,0.00,N,5,-4100,
|
|
20211206,61300,52800,63000,51900,798647,46840423000,00,0.00,N,2,8500,
|
|
20211129,52800,57600,60800,51000,654957,36117409600,00,0.00,N,5,-6600,
|
|
20211122,59400,55200,61800,53700,681608,39386081500,00,0.00,N,2,5100,
|
|
20211115,54300,57400,61000,51800,475729,26591518300,00,0.00,N,5,-3100,
|
|
20211108,57400,55000,59400,51500,784835,43408506100,00,0.00,N,2,2900,
|
|
20211101,54500,60000,63600,54000,753020,43741561200,00,0.00,N,5,-3900,
|
|
20211025,58400,70700,72300,57800,788628,50548554600,00,0.00,N,5,-12300,
|
|
20211018,70700,71500,73200,68700,442424,31170338100,00,0.00,N,5,-1300,
|
|
20211012,72000,65100,81000,65100,1249298,94695338400,00,0.00,N,2,6900,
|
|
20211005,65100,71200,72300,64300,453738,30974998800,00,0.00,N,5,-7300,
|
|
20210927,72400,74900,84200,70700,848605,65967977100,00,0.00,N,5,-2200,
|
|
20210923,74600,74100,76500,70800,261226,19124082200,00,0.00,N,5,-400,
|
|
20210913,75000,69300,79000,66800,787673,57166450800,00,0.00,N,2,4000,
|
|
20210906,71000,84200,87300,66800,1114377,86219714600,00,0.00,N,5,-14200,
|
|
20210830,85200,80200,85900,78300,768313,63601618900,00,0.00,N,2,4300,
|
|
20210823,80900,89100,92400,80200,966841,83489990500,00,0.00,N,5,-7100,
|
|
20210817,88000,90000,92000,83000,1016116,88755813700,00,0.00,N,5,-1400,
|
|
20210809,89400,94300,100500,82700,2194681,197945609500,00,0.00,N,5,-6000,
|
|
20210802,95400,77100,101500,76300,5312435,491256908300,00,0.00,N,2,18200,
|
|
20210726,77200,64700,80000,63000,3393487,255123438200,00,0.00,N,2,13000,
|
|
20210719,64200,63700,66800,60700,476531,30377526900,00,0.00,N,5,-100,
|
|
20210712,64300,65100,67100,63300,348717,22648697400,00,0.00,N,3,0,
|