180 lines
12 KiB
CSV
180 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,22800,23050,23400,22350,67867,1552505300,00,0.00,N,5,-300,
|
|
20241125,23100,23050,23300,22400,31981,730797100,00,0.00,N,2,200,
|
|
20241118,22900,22600,23200,22250,61809,1412573000,00,0.00,N,2,250,
|
|
20241111,22650,23300,23300,21550,57098,1297442850,00,0.00,N,5,-650,
|
|
20241104,23300,24000,24000,22800,44567,1036770150,00,0.00,N,5,-700,
|
|
20241028,24000,24200,24650,23500,38823,934808650,00,0.00,N,5,-200,
|
|
20241021,24200,23250,25200,22900,98136,2359050500,00,0.00,N,2,950,
|
|
20241014,23250,23500,23650,22700,48584,1120944976,00,0.00,N,5,-250,
|
|
20241007,23500,23550,23600,22700,48768,1123139600,00,0.00,N,2,50,
|
|
20240930,23450,23200,23550,22600,24451,564525850,00,0.00,N,2,250,
|
|
20240923,23200,23300,23500,22700,45975,1060111600,00,0.00,N,5,-100,
|
|
20240919,23300,23600,23800,23050,19012,443658350,00,0.00,N,5,-550,
|
|
20240909,23850,24900,24900,22500,100794,2366624900,00,0.00,N,5,-750,
|
|
20240902,24600,23200,25450,23050,182776,4460986700,00,0.00,N,2,1400,
|
|
20240826,23200,22000,24000,21850,146103,3353617650,00,0.00,N,2,1200,
|
|
20240819,22000,21800,22250,21700,36751,808712850,00,0.00,N,2,150,
|
|
20240812,21850,21600,22150,21200,79003,1717928850,00,0.00,N,2,250,
|
|
20240805,21600,20650,21750,19960,112448,2325777200,00,0.00,N,2,400,
|
|
20240729,21200,22050,22350,20900,99306,2153128300,00,0.00,N,5,-1100,
|
|
20240722,22300,22150,22900,21650,54941,1219479400,00,0.00,N,2,150,
|
|
20240715,22150,22050,23400,21700,158058,3604730900,00,0.00,N,2,150,
|
|
20240708,22000,21900,22050,21350,73729,1601688750,00,0.00,N,2,100,
|
|
20240701,21900,22150,22150,21400,59326,1293409050,00,0.00,N,5,-300,
|
|
20240624,22200,21650,22400,21400,68505,1497483950,00,0.00,N,2,500,
|
|
20240617,21700,21800,21800,20850,105913,2271277100,00,0.00,N,5,-100,
|
|
20240610,21800,21900,22300,21150,118689,2580162950,00,0.00,N,5,-100,
|
|
20240603,21900,21400,22050,21300,75866,1645116000,00,0.00,N,2,500,
|
|
20240527,21400,21000,21950,20100,146285,3076099850,00,0.00,N,2,250,
|
|
20240520,21150,21350,21700,20650,162907,3459988450,00,0.00,N,5,-200,
|
|
20240513,21350,20100,21500,20050,171326,3598824900,00,0.00,N,2,1100,
|
|
20240507,20250,19950,20400,19810,116097,2338298016,00,0.00,N,2,350,
|
|
20240429,19900,19500,20100,19140,122298,2414292660,00,0.00,N,2,360,
|
|
20240422,19540,18630,19720,18530,269561,5181529600,00,0.00,N,2,1010,
|
|
20240415,18530,17700,18830,17500,264331,4854264140,00,0.00,N,2,730,
|
|
20240408,17800,17560,18050,17510,119876,2128189360,00,0.00,N,2,240,
|
|
20240401,17560,18030,18190,17250,151255,2706499220,00,0.00,N,5,-470,
|
|
20240325,18030,18560,18640,18000,222309,4068591475,00,0.00,N,5,-530,
|
|
20240318,18560,18150,19000,17920,306723,5693153150,00,0.00,N,2,410,
|
|
20240311,18150,16750,18460,16530,601657,10766443730,00,0.00,N,2,1620,
|
|
20240304,16530,16520,16840,16360,143344,2383108530,00,0.00,N,2,130,
|
|
20240226,16400,16660,16910,16200,122421,2015711700,00,0.00,N,5,-260,
|
|
20240219,16660,16500,17100,16500,154940,2594946680,00,0.00,N,2,160,
|
|
20240213,16500,16650,16810,16100,94667,1552899070,00,0.00,N,5,-70,
|
|
20240205,16570,16760,17000,16020,160836,2646638980,00,0.00,N,5,-220,
|
|
20240129,16790,15580,16900,15450,271773,4445849050,00,0.00,N,2,1240,
|
|
20240122,15550,15670,15690,15290,105717,1635594810,00,0.00,N,5,-20,
|
|
20240115,15570,15870,15910,15420,85386,1330288220,00,0.00,N,5,-230,
|
|
20240108,15800,15760,15920,15640,103210,1626251110,00,0.00,N,5,-30,
|
|
20240102,15830,16400,16450,15830,105612,1694182270,00,0.00,N,5,-550,
|
|
20231226,16380,16800,16950,16340,129882,2154688470,00,0.00,N,5,-400,
|
|
20231218,16780,17000,17000,16770,85742,1442923720,00,0.00,N,5,-220,
|
|
20231211,17000,16340,17000,16270,185276,3092124910,00,0.00,N,2,660,
|
|
20231204,16340,16360,16580,16230,136219,2232128650,00,0.00,N,5,-10,
|
|
20231127,16350,16780,16780,16190,221286,3626047840,00,0.00,N,5,-400,
|
|
20231120,16750,17000,17050,16730,150794,2541170180,00,0.00,N,5,-250,
|
|
20231113,17000,17210,17380,16980,154911,2658777160,00,0.00,N,5,-200,
|
|
20231106,17200,17360,17590,16820,313290,5396683130,00,0.00,N,5,-130,
|
|
20231030,17330,16720,17570,16630,147366,2527877570,00,0.00,N,2,610,
|
|
20231023,16720,16660,17590,16400,176829,2990528010,00,0.00,N,2,60,
|
|
20231016,16660,17000,17520,16400,264509,4488250850,00,0.00,N,5,-560,
|
|
20231010,17220,16890,17490,16620,193322,3298654890,00,0.00,N,2,330,
|
|
20231004,16890,17820,17820,16590,266711,4561805340,00,0.00,N,5,-1060,
|
|
20230925,17950,18060,18970,17710,404919,7462047600,00,0.00,N,5,-100,
|
|
20230918,18050,18910,19470,17710,677023,12572353690,00,0.00,N,5,-940,
|
|
20230911,18990,19400,19700,18460,788631,14975739700,00,0.00,N,5,-510,
|
|
20230904,19500,21150,21150,18200,1980401,38781091950,00,0.00,N,5,-1700,
|
|
20230828,21200,19750,22450,18130,8536129,175435698950,00,0.00,N,2,3900,
|
|
20230821,17300,16290,17800,15630,623955,10511586030,00,0.00,N,2,1910,
|
|
20230814,15390,16000,16000,15020,90550,1397342560,00,0.00,N,5,-470,
|
|
20230807,15860,15500,16500,15200,109624,1741005520,00,0.00,N,2,480,
|
|
20230731,15380,15250,15490,14850,53978,825400460,00,0.00,N,2,130,
|
|
20230724,15250,15850,15870,14710,136868,2067779090,00,0.00,N,5,-590,
|
|
20230717,15840,15890,15890,15470,85444,1336171090,00,0.00,N,5,-10,
|
|
20230710,15850,15810,16050,15550,102329,1616133830,00,0.00,N,5,-50,
|
|
20230703,15900,16470,17000,15510,217781,3557241300,00,0.00,N,5,-530,
|
|
20230626,16430,14610,17500,14490,636960,10387914340,00,0.00,N,2,1820,
|
|
20230619,14610,14990,15050,14610,183725,2724216370,00,0.00,N,5,-310,
|
|
20230612,14920,15480,15530,14920,199688,3023406190,00,0.00,N,5,-560,
|
|
20230605,15480,15500,15640,15400,77781,1203230130,00,0.00,N,5,-40,
|
|
20230530,15520,15570,15790,15230,192610,2954505570,00,0.00,N,5,-50,
|
|
20230522,15570,16220,16250,15550,106287,1682339860,00,0.00,N,5,-650,
|
|
20230515,16220,16510,16570,16000,79836,1301406720,00,0.00,N,5,-290,
|
|
20230508,16510,15500,16720,15490,131472,2135542880,00,0.00,N,2,960,
|
|
20230502,15550,15400,15640,15290,24975,386088720,00,0.00,N,2,150,
|
|
20230424,15400,15450,15500,15120,71647,1094533230,00,0.00,N,5,-50,
|
|
20230417,15450,15650,15750,15320,100578,1557177590,00,0.00,N,5,-200,
|
|
20230410,15650,15270,15750,15180,82199,1269832880,00,0.00,N,2,380,
|
|
20230403,15270,15670,16100,15180,141899,2213487560,00,0.00,N,5,-380,
|
|
20230327,15650,15110,15900,14950,101481,1560318160,00,0.00,N,2,540,
|
|
20230320,15110,14890,15210,14890,88593,1331274500,00,0.00,N,5,-20,
|
|
20230313,15130,15580,15680,14980,71546,1088064140,00,0.00,N,5,-490,
|
|
20230306,15620,16040,16090,15100,52070,825755090,00,0.00,N,5,-420,
|
|
20230227,16040,16080,16140,15890,41001,655535340,00,0.00,N,5,-40,
|
|
20230220,16080,16030,16250,15950,48861,786169250,00,0.00,N,2,50,
|
|
20230213,16030,16150,16390,15900,58590,942539220,00,0.00,N,5,-120,
|
|
20230206,16150,16320,16460,16070,70770,1149922110,00,0.00,N,5,-160,
|
|
20230130,16310,16300,16550,16120,62969,1028325120,00,0.00,N,2,10,
|
|
20230125,16300,16260,16430,16180,32567,529908740,00,0.00,N,2,50,
|
|
20230116,16250,16300,16500,15950,49463,803680700,00,0.00,N,5,-50,
|
|
20230109,16300,15900,16350,15750,52713,845007900,00,0.00,N,2,500,
|
|
20230102,15800,16500,16500,15650,83217,1335323250,00,0.00,N,5,-650,
|
|
20221226,16450,16650,16700,16150,72692,1192453100,00,0.00,N,5,-50,
|
|
20221219,16500,16850,16950,16300,84029,1394480600,00,0.00,N,5,-300,
|
|
20221212,16800,16650,17000,16350,49363,825455450,00,0.00,N,2,250,
|
|
20221205,16550,16550,17050,16100,61223,1011922900,00,0.00,N,3,0,
|
|
20221128,16550,16050,16850,15800,98417,1608213900,00,0.00,N,2,550,
|
|
20221121,16000,16150,16250,15900,86686,1392232500,00,0.00,N,5,-250,
|
|
20221114,16250,16450,16450,16100,55404,902518050,00,0.00,N,2,50,
|
|
20221107,16200,16250,16550,16000,55662,903093300,00,0.00,N,2,150,
|
|
20221031,16050,16400,16450,15850,37711,606321450,00,0.00,N,5,-250,
|
|
20221024,16300,16650,16750,16100,41101,676204450,00,0.00,N,5,-300,
|
|
20221017,16600,16250,16850,16050,47094,778303200,00,0.00,N,2,300,
|
|
20221011,16300,16950,16950,15950,54415,891541050,00,0.00,N,5,-900,
|
|
20221004,17200,16700,17500,16450,48679,829358600,00,0.00,N,2,750,
|
|
20220926,16450,16550,16800,15650,68309,1109020750,00,0.00,N,5,-350,
|
|
20220919,16800,17350,17550,16500,42752,723489700,00,0.00,N,5,-550,
|
|
20220913,17350,16900,17400,16850,44365,760779150,00,0.00,N,2,450,
|
|
20220905,16900,17150,17750,16500,49035,839639900,00,0.00,N,5,-500,
|
|
20220829,17400,16500,18300,16400,186540,3252725100,00,0.00,N,2,650,
|
|
20220822,16750,16000,17750,15450,349629,5795728000,00,0.00,N,2,650,
|
|
20220816,16100,17250,17300,15900,187691,3054673500,00,0.00,N,5,-1150,
|
|
20220808,17250,17100,17300,16700,74773,1268002550,00,0.00,N,2,250,
|
|
20220801,17000,17200,17400,16700,101712,1730958300,00,0.00,N,5,-250,
|
|
20220725,17250,17100,17700,16900,163569,2839601900,00,0.00,N,2,100,
|
|
20220718,17150,15300,17400,15200,360695,5940535500,00,0.00,N,2,1900,
|
|
20220711,15250,16050,16200,15100,207461,3212626950,00,0.00,N,5,-650,
|
|
20220704,15900,16000,19500,15350,627326,10516083550,00,0.00,N,2,100,
|
|
20220627,15800,16400,16850,15750,64759,1052079600,00,0.00,N,5,-600,
|
|
20220620,16400,16600,16700,15550,133446,2150978600,00,0.00,N,5,-150,
|
|
20220613,16550,17550,17550,16300,141683,2408053650,00,0.00,N,5,-1150,
|
|
20220607,17700,17500,18050,17100,329560,5747754300,00,0.00,N,2,150,
|
|
20220530,17550,17300,18050,17300,115533,2032212000,00,0.00,N,2,400,
|
|
20220523,17150,17300,17450,16800,169875,2889599150,00,0.00,N,5,-150,
|
|
20220516,17300,17800,17850,17000,169043,2932921050,00,0.00,N,5,-500,
|
|
20220509,17800,18300,18350,16950,177497,3132128350,00,0.00,N,5,-650,
|
|
20220502,18450,18500,19200,18300,111075,2079725950,00,0.00,N,5,-250,
|
|
20220425,18700,18700,18800,18150,116477,2157964650,00,0.00,N,5,-300,
|
|
20220418,19000,18700,19200,18600,247531,4694403550,00,0.00,N,2,200,
|
|
20220411,18800,17850,18800,17700,154870,2829357100,00,0.00,N,2,850,
|
|
20220404,17950,17700,18350,17550,243682,4363956000,00,0.00,N,2,250,
|
|
20220328,17700,18100,18100,17500,200956,3557318650,00,0.00,N,5,-300,
|
|
20220321,18000,17700,18150,17400,243661,4331602100,00,0.00,N,2,300,
|
|
20220314,17700,17500,17750,17200,114529,2012325650,00,0.00,N,2,100,
|
|
20220307,17600,17700,17750,16800,102019,1772038400,00,0.00,N,5,-100,
|
|
20220228,17700,17700,18000,17300,116264,2057635100,00,0.00,N,2,150,
|
|
20220221,17550,17600,17900,17100,144095,2520775750,00,0.00,N,5,-200,
|
|
20220214,17750,17800,17950,17400,134211,2364254600,00,0.00,N,5,-150,
|
|
20220207,17900,17900,18250,17450,94088,1687652950,00,0.00,N,3,0,
|
|
20220203,17900,17550,18100,17450,33472,593596850,00,0.00,N,2,650,
|
|
20220124,17250,18350,18800,16800,172865,3046764100,00,0.00,N,5,-1150,
|
|
20220117,18400,18650,18700,18250,110456,2041797600,00,0.00,N,5,-250,
|
|
20220110,18650,18650,19050,18450,111346,2088970300,00,0.00,N,3,0,
|
|
20220103,18650,19150,19150,18100,156101,2901523650,00,0.00,N,5,-500,
|
|
20211227,19150,19400,19550,18900,151135,2910125150,00,0.00,N,5,-200,
|
|
20211220,19350,19200,19450,18750,186808,3563565450,00,0.00,N,2,150,
|
|
20211213,19200,19200,19350,18750,135794,2586261850,00,0.00,N,2,50,
|
|
20211206,19150,18750,19200,18300,178528,3352004400,00,0.00,N,2,500,
|
|
20211129,18650,18400,19200,17750,402428,7353363650,00,0.00,N,5,-50,
|
|
20211122,18700,18600,19350,18500,284022,5350276900,00,0.00,N,2,200,
|
|
20211115,18500,19300,20000,18250,519872,9939604400,00,0.00,N,5,-800,
|
|
20211108,19300,20350,20350,19050,447367,8792942550,00,0.00,N,5,-1100,
|
|
20211101,20400,22450,23500,19900,1561372,32261267600,00,0.00,N,5,-2100,
|
|
20211025,22500,23450,23850,22200,88634,2052800300,00,0.00,N,5,-800,
|
|
20211018,23300,22500,23400,22100,97740,2207684950,00,0.00,N,2,800,
|
|
20211012,22500,22250,22950,21750,74716,1677125150,00,0.00,N,2,350,
|
|
20211005,22150,21450,22600,20800,82604,1784034500,00,0.00,N,2,550,
|
|
20210927,21600,22650,22900,21600,92415,2052187100,00,0.00,N,5,-1050,
|
|
20210923,22650,22350,22850,22000,35990,806670400,00,0.00,N,2,150,
|
|
20210913,22500,23650,24050,22500,142457,3309659200,00,0.00,N,5,-1150,
|
|
20210906,23650,24200,24300,23100,116082,2752274300,00,0.00,N,5,-600,
|
|
20210830,24250,25850,25900,23950,220794,5446649700,00,0.00,N,5,-1600,
|
|
20210823,25850,25600,26800,24150,209673,5378002800,00,0.00,N,2,350,
|
|
20210817,25500,26100,26800,25300,165146,4292521000,00,0.00,N,5,-600,
|
|
20210809,26100,26200,26800,25700,135750,3558772500,00,0.00,N,5,-300,
|
|
20210802,26400,25800,26500,25000,165780,4283065500,00,0.00,N,2,800,
|
|
20210726,25600,25700,26000,24800,178340,4522372000,00,0.00,N,2,300,
|
|
20210719,25300,23700,25400,23600,281210,6970901500,00,0.00,N,2,1600,
|
|
20210712,23700,24300,24500,23700,239990,5769803500,00,0.00,N,5,-600,
|