180 lines
12 KiB
CSV
180 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,15100,14160,17530,13230,1358203,21911619990,00,0.00,N,2,960,
|
|
20241125,14140,15000,15320,13930,70068,1033228570,00,0.00,N,5,-720,
|
|
20241118,14860,13730,14940,13600,120480,1721355730,00,0.00,N,2,1050,
|
|
20241111,13810,16250,16320,13180,257652,3661183520,00,0.00,N,5,-2510,
|
|
20241104,16320,16640,17730,16010,107382,1808505540,00,0.00,N,5,-320,
|
|
20241028,16640,15750,17480,15750,138984,2303406650,00,0.00,N,2,890,
|
|
20241021,15750,16900,17160,15600,118877,1933956960,00,0.00,N,5,-1150,
|
|
20241014,16900,17430,19290,16870,318059,5679510170,00,0.00,N,5,-700,
|
|
20241007,17600,17430,18290,17100,71979,1272071190,00,0.00,N,2,180,
|
|
20240930,17420,17960,18130,16900,33933,593942330,00,0.00,N,5,-700,
|
|
20240923,18120,16300,18850,16300,176787,3158664460,00,0.00,N,2,1820,
|
|
20240919,16300,16240,17270,15350,93324,1515978750,00,0.00,N,2,40,
|
|
20240909,16260,15300,17030,15130,159691,2579950880,00,0.00,N,2,620,
|
|
20240902,15640,19790,19790,15530,290932,4968273560,00,0.00,N,5,-3910,
|
|
20240826,19550,21000,21300,19200,146762,2980070250,00,0.00,N,5,-700,
|
|
20240819,20250,19710,21250,19220,222969,4524951330,00,0.00,N,2,270,
|
|
20240812,19980,19330,20650,19000,150226,2974210620,00,0.00,N,2,650,
|
|
20240805,19330,19950,20000,16300,507546,9333529670,00,0.00,N,5,-1270,
|
|
20240729,20600,23300,24400,20450,386775,8620626200,00,0.00,N,5,-2550,
|
|
20240722,23150,25300,26250,22200,549948,13169866150,00,0.00,N,5,-2300,
|
|
20240715,25450,25800,27000,23200,633485,16157144550,00,0.00,N,5,-550,
|
|
20240708,26000,26700,27400,24600,848313,22113137500,00,0.00,N,5,-850,
|
|
20240701,26850,23200,27500,21400,1534446,39165359100,00,0.00,N,2,3900,
|
|
20240624,22950,22500,24250,21650,390154,8927831150,00,0.00,N,2,400,
|
|
20240617,22550,25400,25500,22250,527417,12690116750,00,0.00,N,5,-3450,
|
|
20240610,26000,24500,27400,23100,1104965,28175498350,00,0.00,N,2,1300,
|
|
20240603,24700,23600,25600,23500,485967,11945106200,00,0.00,N,2,1200,
|
|
20240527,23500,24700,25400,23100,592855,14384334050,00,0.00,N,5,-1050,
|
|
20240520,24550,28850,28950,24150,931165,24259611950,00,0.00,N,5,-4550,
|
|
20240513,29100,27250,32100,26750,1376199,41293831650,00,0.00,N,2,2450,
|
|
20240507,26650,28450,30850,26000,603082,17043252650,00,0.00,N,5,-1150,
|
|
20240429,27800,28400,29450,27250,433109,12289251000,00,0.00,N,2,100,
|
|
20240422,27700,29400,29400,27000,781495,21793480400,00,0.00,N,5,-2300,
|
|
20240415,30000,34150,35400,29450,672530,21617285300,00,0.00,N,5,-4850,
|
|
20240408,34850,34650,35750,30450,620791,20835489200,00,0.00,N,2,1050,
|
|
20240401,33800,35550,36200,33400,765304,26703778600,00,0.00,N,5,-1450,
|
|
20240325,35250,34150,36750,32650,1022381,35569584350,00,0.00,N,2,1550,
|
|
20240318,33700,32800,36450,32800,803282,27887651450,00,0.00,N,2,900,
|
|
20240311,32800,34900,36700,32150,1023599,34983201750,00,0.00,N,5,-3600,
|
|
20240304,36400,39000,39500,34450,1694112,62992133700,00,0.00,N,5,-1150,
|
|
20240226,37550,34200,40750,33000,3080567,116131369100,00,0.00,N,2,3150,
|
|
20240219,34400,29750,35900,29300,2146361,71610296900,00,0.00,N,2,3900,
|
|
20240213,30500,31050,33250,30000,948779,29934706200,00,0.00,N,2,450,
|
|
20240205,30050,30000,30400,27250,773710,22508409550,00,0.00,N,2,850,
|
|
20240129,29200,33600,33600,26700,1588163,47527515200,00,0.00,N,5,-4400,
|
|
20240122,33600,29350,38550,29100,7593524,264541432550,00,0.00,N,2,4950,
|
|
20240115,28650,27600,29050,26300,490288,13547502600,00,0.00,N,2,1050,
|
|
20240108,27600,29350,29850,27200,743943,21121686450,00,0.00,N,5,-2000,
|
|
20240102,29600,29400,32600,28850,1079781,32934210600,00,0.00,N,2,350,
|
|
20231226,29250,28250,30950,28000,854549,25095880950,00,0.00,N,2,1150,
|
|
20231218,28100,27050,30000,27050,1512877,42763699600,00,0.00,N,2,1500,
|
|
20231211,26600,23250,29750,22500,4815128,132035484850,00,0.00,N,2,3450,
|
|
20231204,23150,21800,23500,20500,481493,10560382650,00,0.00,N,2,1350,
|
|
20231127,21800,22250,23200,21200,491018,10809664150,00,0.00,N,5,-350,
|
|
20231120,22150,21100,22150,20150,444831,9462241150,00,0.00,N,2,1000,
|
|
20231113,21150,19120,22000,18620,486972,10018624330,00,0.00,N,2,2010,
|
|
20231106,19140,18200,19450,17850,257108,4785616660,00,0.00,N,2,1200,
|
|
20231030,17940,17000,18280,16100,194563,3356298040,00,0.00,N,2,850,
|
|
20231023,17090,18250,19300,17070,212974,3868936560,00,0.00,N,5,-1500,
|
|
20231016,18590,18060,20500,17320,638111,12309039370,00,0.00,N,2,160,
|
|
20231010,18430,17730,18590,16950,181693,3238892180,00,0.00,N,2,1330,
|
|
20231004,17100,17880,17890,16350,183318,3117740130,00,0.00,N,5,-790,
|
|
20230925,17890,18110,18450,17520,136844,2449046920,00,0.00,N,5,-490,
|
|
20230918,18380,21800,21900,17960,446806,8853009890,00,0.00,N,5,-3920,
|
|
20230911,22300,21950,22700,21400,270316,5974959650,00,0.00,N,2,300,
|
|
20230904,22000,23900,24300,21500,686799,15803256750,00,0.00,N,5,-2100,
|
|
20230828,24100,21000,25150,20650,1864909,43376446550,00,0.00,N,2,3100,
|
|
20230821,21000,22900,24000,20750,707140,15890777850,00,0.00,N,5,-1550,
|
|
20230814,22550,21850,24600,20250,921894,20927248050,00,0.00,N,2,850,
|
|
20230807,21700,22050,22700,20350,575044,12371673300,00,0.00,N,5,-850,
|
|
20230731,22550,24450,26700,22100,1459382,35898279450,00,0.00,N,5,-1500,
|
|
20230724,24050,23400,24250,21450,986740,22722652850,00,0.00,N,2,650,
|
|
20230717,23400,26400,26500,22450,1718470,41864304750,00,0.00,N,5,-2700,
|
|
20230710,26100,23150,28900,22450,3217244,82894482850,00,0.00,N,2,2700,
|
|
20230703,23400,25150,30000,23000,3523266,93768248200,00,0.00,N,5,-1800,
|
|
20230626,25200,18270,27100,17680,5612372,133761276140,00,0.00,N,2,6990,
|
|
20230619,18210,17450,19170,17260,545321,9985227370,00,0.00,N,2,700,
|
|
20230612,17510,17150,18170,16750,273796,4766227450,00,0.00,N,2,560,
|
|
20230605,16950,17610,17610,16700,88386,1507470960,00,0.00,N,5,-490,
|
|
20230530,17440,17730,18060,17050,175783,3082214210,00,0.00,N,5,-10,
|
|
20230522,17450,17280,17830,15900,235067,4043916350,00,0.00,N,2,350,
|
|
20230515,17100,16000,17220,14300,246623,3956209290,00,0.00,N,2,1050,
|
|
20230508,16050,16040,16690,15960,77506,1252133270,00,0.00,N,3,0,
|
|
20230502,16050,15860,16500,15690,65401,1049133120,00,0.00,N,5,-50,
|
|
20230424,16100,17600,17830,15440,264372,4381819180,00,0.00,N,5,-1610,
|
|
20230417,17710,18000,19090,17620,451025,8295465380,00,0.00,N,5,-490,
|
|
20230410,18200,19380,19580,18000,608801,11508941390,00,0.00,N,5,-500,
|
|
20230403,18700,19250,19310,17650,490173,9031593540,00,0.00,N,5,-440,
|
|
20230327,19140,18690,19950,17910,1017412,19470149570,00,0.00,N,2,640,
|
|
20230320,18500,17370,18700,16810,597235,10645573490,00,0.00,N,2,1050,
|
|
20230313,17450,16190,17540,15790,436436,7282363190,00,0.00,N,2,1170,
|
|
20230306,16280,18260,19040,16190,595679,10505409930,00,0.00,N,5,-2130,
|
|
20230227,18410,18610,19690,18140,635824,12044842470,00,0.00,N,5,-490,
|
|
20230220,18900,18710,21650,18110,4610411,91313774840,00,0.00,N,2,190,
|
|
20230213,18710,15010,20200,15010,8474254,159425791780,00,0.00,N,2,3520,
|
|
20230206,15190,16060,16510,15190,422324,6689261680,00,0.00,N,5,-710,
|
|
20230130,15900,15440,17000,14530,1233562,19750296340,00,0.00,N,2,480,
|
|
20230125,15420,13760,16400,13760,956160,14812911150,00,0.00,N,2,1820,
|
|
20230116,13600,13900,14100,13300,199387,2735302050,00,0.00,N,5,-250,
|
|
20230109,13850,14000,14950,13700,296661,4227715850,00,0.00,N,2,100,
|
|
20230102,13750,13250,14200,12550,326020,4402663150,00,0.00,N,2,500,
|
|
20221226,13250,13000,14250,12900,375084,5150035350,00,0.00,N,3,0,
|
|
20221219,13250,16400,16700,13250,698034,10158586300,00,0.00,N,5,-3050,
|
|
20221212,16300,15900,19000,15300,3200561,56105765700,00,0.00,N,2,450,
|
|
20221205,15850,16100,16500,14550,1450883,22859642300,00,0.00,N,2,50,
|
|
20221128,15800,11800,16900,11300,5138034,75674691900,00,0.00,N,2,3900,
|
|
20221121,11900,12400,12750,11600,239943,2876772650,00,0.00,N,5,-550,
|
|
20221114,12450,11700,13150,11550,719723,9002412350,00,0.00,N,2,800,
|
|
20221107,11650,10500,12650,10350,545666,6324943900,00,0.00,N,2,1300,
|
|
20221031,10350,10450,10500,9910,110027,1123638890,00,0.00,N,2,250,
|
|
20221024,10100,10700,11150,10100,207876,2230895000,00,0.00,N,5,-350,
|
|
20221017,10450,11450,12100,10350,498582,5616797350,00,0.00,N,5,-1250,
|
|
20221011,11700,11050,13600,9700,2640669,32201671500,00,0.00,N,2,700,
|
|
20221004,11000,9420,12000,9370,1173227,13413528230,00,0.00,N,2,1760,
|
|
20220926,9240,11050,11100,9150,240279,2370963760,00,0.00,N,5,-2110,
|
|
20220919,11350,12950,12950,11350,97409,1177041300,00,0.00,N,5,-1650,
|
|
20220913,13000,13100,13350,12500,39266,509249300,00,0.00,N,3,0,
|
|
20220905,13000,13050,13400,12750,34142,444140000,00,0.00,N,5,-250,
|
|
20220829,13250,13600,14000,13100,67900,917907900,00,0.00,N,5,-800,
|
|
20220822,14050,14450,14450,13600,57178,798642550,00,0.00,N,5,-550,
|
|
20220816,14600,15300,15400,14400,40052,588804000,00,0.00,N,5,-550,
|
|
20220808,15150,15900,16050,14650,64156,967086050,00,0.00,N,5,-900,
|
|
20220801,16050,15350,16100,15050,48605,756429900,00,0.00,N,2,750,
|
|
20220725,15300,14950,15650,14800,57986,883657900,00,0.00,N,2,350,
|
|
20220718,14950,14100,15450,13950,87407,1284598950,00,0.00,N,2,950,
|
|
20220711,14000,15150,15300,13600,148290,2079752200,00,0.00,N,5,-1150,
|
|
20220704,15150,13900,15250,13350,55957,813121400,00,0.00,N,2,1250,
|
|
20220627,13900,14500,15450,13900,71444,1057360300,00,0.00,N,5,-400,
|
|
20220620,14300,15600,15800,13200,198509,2871603000,00,0.00,N,5,-1300,
|
|
20220613,15600,19600,19600,15350,243169,4042249350,00,0.00,N,5,-4000,
|
|
20220607,19600,19900,20250,19550,51057,1009824800,00,0.00,N,5,-550,
|
|
20220530,20150,20050,20400,19850,49807,997958400,00,0.00,N,2,300,
|
|
20220523,19850,20400,20700,19700,79187,1588784350,00,0.00,N,5,-550,
|
|
20220516,20400,20600,21200,19750,79673,1619842950,00,0.00,N,2,250,
|
|
20220509,20150,21350,21450,19750,96007,1945834350,00,0.00,N,5,-1200,
|
|
20220502,21350,21500,22000,21250,46116,995729300,00,0.00,N,5,-150,
|
|
20220425,21500,22200,22650,21300,115607,2518808900,00,0.00,N,5,-1150,
|
|
20220418,22650,21550,22900,21450,90208,2023962300,00,0.00,N,2,950,
|
|
20220411,21700,22700,22700,21300,112965,2470214150,00,0.00,N,5,-1000,
|
|
20220404,22700,23300,25100,22450,252348,5910239850,00,0.00,N,5,-450,
|
|
20220328,23150,23400,23550,22750,106135,2445542700,00,0.00,N,5,-300,
|
|
20220321,23450,23700,24250,23150,211503,4992210600,00,0.00,N,5,-50,
|
|
20220314,23500,20850,23650,20400,261468,5771817500,00,0.00,N,2,2650,
|
|
20220307,20850,21450,21600,20350,93878,1968891250,00,0.00,N,5,-1000,
|
|
20220228,21850,21500,22200,20400,289129,6133569050,00,0.00,N,2,50,
|
|
20220221,21800,23850,23850,21100,280706,6270611300,00,0.00,N,5,-2050,
|
|
20220214,23850,23700,24450,22550,156019,3680813200,00,0.00,N,5,-550,
|
|
20220207,24400,26450,26450,24200,192571,4838603300,00,0.00,N,5,-1700,
|
|
20220203,26100,25650,26900,25300,172022,4492287550,00,0.00,N,2,800,
|
|
20220124,25300,26300,27300,22750,426838,10782724750,00,0.00,N,5,-1150,
|
|
20220117,26450,24750,27550,24100,541537,13844244150,00,0.00,N,2,1750,
|
|
20220110,24700,28300,28300,24400,361293,9311104950,00,0.00,N,5,-3600,
|
|
20220103,28300,31450,31550,27200,561342,16479475900,00,0.00,N,5,-3100,
|
|
20211227,31400,33400,33400,31050,400538,12828204450,00,0.00,N,5,-2400,
|
|
20211220,33800,29300,33850,28800,890782,28533035900,00,0.00,N,2,4550,
|
|
20211213,29250,32550,32850,29150,404352,12490672850,00,0.00,N,5,-3300,
|
|
20211206,32550,34250,35000,30400,835919,26811592050,00,0.00,N,5,-2350,
|
|
20211129,34900,27350,35650,27350,2921601,96379440950,00,0.00,N,2,6250,
|
|
20211122,28650,23400,32500,23100,3113101,88234886800,00,0.00,N,2,5500,
|
|
20211115,23150,24600,24700,21900,272486,6299673800,00,0.00,N,5,-750,
|
|
20211108,23900,23550,24400,21000,244587,5622529600,00,0.00,N,5,-150,
|
|
20211101,24050,25850,25850,23500,191066,4719122450,00,0.00,N,5,-1800,
|
|
20211025,25850,25500,27050,25350,231284,6053648250,00,0.00,N,5,-100,
|
|
20211018,25950,24750,27250,23900,577034,14811609650,00,0.00,N,2,1200,
|
|
20211012,24750,23950,25200,22750,218981,5290196800,00,0.00,N,2,500,
|
|
20211005,24250,25950,26100,22450,422952,10041951050,00,0.00,N,5,-2050,
|
|
20210927,26300,31850,31850,26000,1101331,31311435150,00,0.00,N,5,-5300,
|
|
20210923,31600,33250,33300,31250,112580,3613195800,00,0.00,N,5,-1650,
|
|
20210913,33250,31750,35100,30850,818933,27340634500,00,0.00,N,2,1750,
|
|
20210906,31500,30150,32500,28700,407683,12565826750,00,0.00,N,2,1300,
|
|
20210830,30200,29300,30750,28800,153119,4540342300,00,0.00,N,2,1250,
|
|
20210823,28950,28100,30250,27800,208833,6085776800,00,0.00,N,2,1300,
|
|
20210817,27650,31700,31700,27050,334533,9868090650,00,0.00,N,5,-4000,
|
|
20210809,31650,35300,35650,30500,597516,19693836200,00,0.00,N,5,-4000,
|
|
20210802,35650,35650,36950,35100,391855,14079390750,00,0.00,N,3,0,
|
|
20210726,35650,34300,38150,34300,762684,27664019600,00,0.00,N,2,1350,
|
|
20210719,34300,34300,35900,33050,396659,13704965450,00,0.00,N,5,-250,
|
|
20210712,34550,33750,35550,33600,208932,7241853500,00,0.00,N,2,900,
|