192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,21300,21650,22350,21000,493484,10738892350,00,0.00,N,5,-350,
|
|
20250217,21650,21100,21900,20100,461731,9619943950,00,0.00,N,2,550,
|
|
20250210,21100,21600,22050,19800,491541,10368632750,00,0.00,N,5,-500,
|
|
20250203,21600,20900,21900,20400,469303,9948172350,00,0.00,N,2,700,
|
|
20250131,20900,21100,21500,20750,70294,1477733800,00,0.00,N,5,-100,
|
|
20250120,21000,20200,21150,19730,368650,7554045020,00,0.00,N,2,950,
|
|
20250113,20050,18950,20300,18750,485268,9547872450,00,0.00,N,2,1250,
|
|
20250106,18800,18340,19190,18290,261785,4920498480,00,0.00,N,2,470,
|
|
20241230,18330,18100,18600,18100,101702,1865884370,00,0.00,N,2,80,
|
|
20241223,18250,18310,18780,18010,271708,5004163470,00,0.00,N,5,-40,
|
|
20241216,18290,18950,19320,18100,367299,6908047510,00,0.00,N,5,-500,
|
|
20241209,18790,17750,19430,17200,570213,10554181500,00,0.00,N,2,1000,
|
|
20241202,17790,18480,18870,17740,441411,8055651300,00,0.00,N,5,-690,
|
|
20241125,18480,18580,19170,17950,622605,11557081570,00,0.00,N,5,-30,
|
|
20241118,18510,18570,19070,18180,514576,9604359360,00,0.00,N,5,-100,
|
|
20241111,18610,18510,18820,17820,454602,8306642880,00,0.00,N,5,-70,
|
|
20241104,18680,18830,19250,18330,345662,6531683660,00,0.00,N,5,-210,
|
|
20241028,18890,17650,19260,17500,532731,9903867120,00,0.00,N,2,1300,
|
|
20241021,17590,18020,18060,17160,336870,5890757400,00,0.00,N,5,-470,
|
|
20241014,18060,18470,19100,17890,475213,8817905870,00,0.00,N,5,-590,
|
|
20241007,18650,20449,20449,18070,822427,15449832030,00,0.00,N,5,-1799,
|
|
20240930,20449,20449,20449,20449,0,0,00,0.00,N,3,0,
|
|
20240923,20449,20449,20910,19889,402397,8166163900,00,0.00,N,5,-21,
|
|
20240919,20470,18627,20830,18467,507209,10105478100,00,0.00,N,2,1963,
|
|
20240909,18507,18206,18927,17786,587055,10823196000,00,0.00,N,2,401,
|
|
20240902,18106,17786,18547,17505,403714,7354505600,00,0.00,N,2,260,
|
|
20240826,17846,17746,18026,17365,173188,3071812400,00,0.00,N,2,100,
|
|
20240819,17746,18607,18607,17225,343228,6118738900,00,0.00,N,5,-661,
|
|
20240812,18407,18727,18867,18006,364612,6702856900,00,0.00,N,5,-360,
|
|
20240805,18767,17585,19027,16404,840144,14935443900,00,0.00,N,2,901,
|
|
20240729,17866,16604,18487,16484,846534,14994682200,00,0.00,N,2,1442,
|
|
20240722,16424,16364,16784,16063,297455,4897346200,00,0.00,N,2,81,
|
|
20240715,16343,16524,16804,16023,363848,6024001000,00,0.00,N,5,-181,
|
|
20240708,16524,15803,17024,15783,600036,9900359900,00,0.00,N,2,721,
|
|
20240701,15803,16023,16163,15783,193622,3077998400,00,0.00,N,5,-140,
|
|
20240624,15943,15823,16103,15783,186439,2968399400,00,0.00,N,2,80,
|
|
20240617,15863,16684,16704,15843,269298,4334706000,00,0.00,N,5,-781,
|
|
20240610,16644,16163,17165,15863,740366,12348836200,00,0.00,N,2,581,
|
|
20240603,16063,16003,16504,15863,199375,3211935200,00,0.00,N,2,60,
|
|
20240527,16003,15923,16143,15602,194717,3083149300,00,0.00,N,5,-80,
|
|
20240520,16083,16564,16744,15823,363135,5846378200,00,0.00,N,5,-481,
|
|
20240513,16564,16384,16924,16223,166113,2753371200,00,0.00,N,2,221,
|
|
20240507,16343,16343,16684,16203,157866,2590101000,00,0.00,N,5,-221,
|
|
20240429,16564,16644,16844,16303,179005,2975403900,00,0.00,N,2,40,
|
|
20240422,16524,15763,16644,15642,147901,2401914100,00,0.00,N,2,761,
|
|
20240415,15763,15863,16364,15562,187427,2989437100,00,0.00,N,5,-300,
|
|
20240408,16063,16163,16384,15843,156283,2512069700,00,0.00,N,5,-120,
|
|
20240401,16183,16684,16704,15562,354286,5682075000,00,0.00,N,5,-321,
|
|
20240325,16504,16924,17205,16323,399381,6712515500,00,0.00,N,5,-340,
|
|
20240318,16844,15582,17125,15422,437330,7155776000,00,0.00,N,2,1262,
|
|
20240311,15582,16524,16524,15442,511736,8127169400,00,0.00,N,5,-842,
|
|
20240304,16424,16684,16924,15943,533993,8736741100,00,0.00,N,5,-140,
|
|
20240226,16564,17405,17766,16564,408368,6996615500,00,0.00,N,5,-821,
|
|
20240219,17385,17425,17866,16844,390499,6760154000,00,0.00,N,5,-80,
|
|
20240213,17465,17806,17806,17024,365102,6319088700,00,0.00,N,5,-160,
|
|
20240205,17625,16964,17906,16303,637532,10888930800,00,0.00,N,2,661,
|
|
20240129,16964,18126,18146,16664,667457,11582594500,00,0.00,N,5,-1122,
|
|
20240122,18086,16924,18246,16504,803920,14091147000,00,0.00,N,2,1162,
|
|
20240115,16924,16484,16944,16163,574727,9528650485,00,0.00,N,2,260,
|
|
20240108,16664,16163,17585,15883,1060873,17781422600,00,0.00,N,2,461,
|
|
20240102,16203,14641,16844,14280,1855951,29464088700,00,0.00,N,2,1562,
|
|
20231226,14641,14581,14661,13980,292799,4193757100,00,0.00,N,2,120,
|
|
20231218,14521,14020,14621,13900,409155,5854648700,00,0.00,N,2,541,
|
|
20231211,13980,13900,14200,13499,469832,6493199700,00,0.00,N,2,200,
|
|
20231204,13780,13680,13980,13479,290447,3976838300,00,0.00,N,2,161,
|
|
20231127,13619,14180,14260,13319,490422,6713565100,00,0.00,N,5,-541,
|
|
20231120,14160,13940,14541,13940,236090,3363234800,00,0.00,N,2,40,
|
|
20231113,14120,14220,14921,13660,628689,8921799000,00,0.00,N,5,-80,
|
|
20231106,14200,15342,15482,14000,475728,6985942300,00,0.00,N,5,-1022,
|
|
20231030,15222,15642,15983,15162,379699,5900992300,00,0.00,N,5,-400,
|
|
20231023,15622,15642,16003,15282,248757,3873952700,00,0.00,N,5,-181,
|
|
20231016,15803,15763,16163,15122,528306,8248012600,00,0.00,N,2,60,
|
|
20231010,15743,15723,16203,15282,343094,5389691200,00,0.00,N,2,20,
|
|
20231004,15723,15963,16003,14841,467892,7135720400,00,0.00,N,5,-300,
|
|
20230925,16023,16323,16364,15302,277491,4348265000,00,0.00,N,5,-220,
|
|
20230918,16243,16964,17245,15983,368132,6173027100,00,0.00,N,5,-701,
|
|
20230911,16944,17505,17705,15803,798119,13303773300,00,0.00,N,5,-501,
|
|
20230904,17445,17545,17846,16904,640277,11093141500,00,0.00,N,5,-240,
|
|
20230828,17685,18647,18727,17365,664915,11849722400,00,0.00,N,5,-782,
|
|
20230821,18467,17926,18547,17746,358855,6525841800,00,0.00,N,2,541,
|
|
20230814,17926,18447,18867,17225,522276,9352244900,00,0.00,N,5,-481,
|
|
20230807,18407,18407,18727,17545,425997,7672190900,00,0.00,N,2,81,
|
|
20230731,18326,18106,19007,17786,526065,9626034000,00,0.00,N,2,300,
|
|
20230724,18026,19668,19789,17946,839295,15877779000,00,0.00,N,5,-1642,
|
|
20230717,19668,19268,20409,18807,652574,12795032500,00,0.00,N,2,420,
|
|
20230710,19248,19228,20970,18847,1522935,30073759900,00,0.00,N,2,201,
|
|
20230703,19047,18126,19388,17906,756142,14206202200,00,0.00,N,2,781,
|
|
20230626,18266,18226,19308,17886,958259,17691370600,00,0.00,N,2,100,
|
|
20230619,18166,16824,18226,16664,816093,14236824200,00,0.00,N,2,1462,
|
|
20230612,16704,16584,16824,16083,750635,12389255600,00,0.00,N,2,180,
|
|
20230605,16524,16283,16624,16063,506204,8295641100,00,0.00,N,2,301,
|
|
20230530,16223,15442,16404,15362,773975,12401439900,00,0.00,N,2,861,
|
|
20230522,15362,15723,15723,15242,442997,6863973900,00,0.00,N,5,-321,
|
|
20230515,15683,16283,16584,15222,924738,14483029300,00,0.00,N,5,-400,
|
|
20230508,16083,15042,16924,14901,1086597,17172818200,00,0.00,N,2,1061,
|
|
20230502,15022,15082,15502,15002,297167,4534326000,00,0.00,N,2,161,
|
|
20230424,14861,14901,15342,14501,631390,9429263400,00,0.00,N,5,-20,
|
|
20230417,14881,15022,15342,14321,669550,9954569000,00,0.00,N,5,-121,
|
|
20230410,15002,15662,16123,14881,1184663,18149740700,00,0.00,N,5,-741,
|
|
20230403,15743,15062,16023,15002,1106027,17240339300,00,0.00,N,2,621,
|
|
20230327,15122,14180,15242,13920,1246083,18213981700,00,0.00,N,2,962,
|
|
20230320,14160,14441,14681,14000,540973,7701063000,00,0.00,N,5,-281,
|
|
20230313,14441,15182,15182,14100,1155783,16751846000,00,0.00,N,5,-901,
|
|
20230306,15342,14641,15582,14381,1276882,19190906300,00,0.00,N,2,761,
|
|
20230227,14581,13579,14861,13419,905068,12975374000,00,0.00,N,2,1062,
|
|
20230220,13519,13820,14200,13499,702965,9784217200,00,0.00,N,5,-181,
|
|
20230213,13700,13099,14280,12878,1206439,16507309900,00,0.00,N,2,601,
|
|
20230206,13099,12999,13299,12738,646897,8402758600,00,0.00,N,2,161,
|
|
20230130,12938,13539,13579,12718,706080,9137029900,00,0.00,N,5,-521,
|
|
20230125,13459,12898,13579,12758,371348,4914840700,00,0.00,N,2,601,
|
|
20230116,12858,12858,13319,12638,375440,4853531900,00,0.00,N,2,100,
|
|
20230109,12758,12598,12959,12518,282592,3593263100,00,0.00,N,2,260,
|
|
20230102,12498,12778,13139,12298,771534,9781064900,00,0.00,N,5,-340,
|
|
20221226,12838,13219,13399,12818,478929,6273482200,00,0.00,N,5,-381,
|
|
20221219,13219,13680,13680,12959,741318,9809227200,00,0.00,N,5,-581,
|
|
20221212,13800,14140,14140,13459,611568,8411126300,00,0.00,N,5,-340,
|
|
20221205,14140,14861,14861,13720,1000053,14214858100,00,0.00,N,5,-701,
|
|
20221128,14841,13099,15282,12838,2351553,33972952900,00,0.00,N,2,1642,
|
|
20221121,13199,13139,13499,12898,898108,11880170100,00,0.00,N,2,80,
|
|
20221114,13119,13319,13419,12698,850233,11113298200,00,0.00,N,5,-220,
|
|
20221107,13339,11316,14280,11196,4187356,54769332300,00,0.00,N,2,1923,
|
|
20221031,57000,58500,61000,56700,101899,5972580400,00,0.00,N,5,-1000,
|
|
20221024,58000,62000,62800,55200,125524,7328596600,00,0.00,N,5,-4600,
|
|
20221017,62600,61400,66100,60400,84202,5336888400,00,0.00,N,2,1200,
|
|
20221011,61400,61300,61600,58000,52983,3177338500,00,0.00,N,5,-900,
|
|
20221004,62300,62000,63700,60800,59763,3702899200,00,0.00,N,2,700,
|
|
20220926,61600,63000,63800,59700,124746,7676285700,00,0.00,N,5,-2200,
|
|
20220919,63800,70800,71600,63600,127538,8682970600,00,0.00,N,5,-7100,
|
|
20220913,70900,69400,72000,65300,141240,9778035200,00,0.00,N,2,2900,
|
|
20220905,68000,62000,85900,62000,332407,23921079600,00,0.00,N,2,6000,
|
|
20220829,62000,59300,64200,58300,115691,7130712100,00,0.00,N,2,1100,
|
|
20220822,60900,65600,66600,60500,128580,8169245900,00,0.00,N,5,-6100,
|
|
20220816,67000,60400,68000,60000,265580,17257263800,00,0.00,N,2,6700,
|
|
20220808,60300,56700,60500,55100,95868,5523493500,00,0.00,N,2,3700,
|
|
20220801,56600,57300,58900,55100,52906,2997508000,00,0.00,N,5,-700,
|
|
20220725,57300,52100,58500,51500,109061,6060245900,00,0.00,N,2,4900,
|
|
20220718,52400,48900,54600,48900,80313,4185761850,00,0.00,N,2,3800,
|
|
20220711,48600,53000,53400,48500,131224,6573732600,00,0.00,N,5,-4400,
|
|
20220704,53000,52200,54600,51200,105125,5571449200,00,0.00,N,2,800,
|
|
20220627,52200,55500,58100,51200,151672,8326642300,00,0.00,N,5,-2900,
|
|
20220620,55100,57400,58300,52200,140748,7731417700,00,0.00,N,5,-2300,
|
|
20220613,57400,59900,62700,54400,238806,13898394100,00,0.00,N,5,-5200,
|
|
20220607,62600,69500,69600,62600,151135,9881142400,00,0.00,N,5,-7100,
|
|
20220530,69700,69500,75800,68800,159846,11470260000,00,0.00,N,2,700,
|
|
20220523,69000,75600,76400,68700,134938,9708787100,00,0.00,N,5,-6600,
|
|
20220516,75600,75900,79600,72100,163405,12404365000,00,0.00,N,3,0,
|
|
20220509,75600,75600,77600,71900,109193,8186703000,00,0.00,N,5,-400,
|
|
20220502,76000,77800,77800,73700,49054,3736942500,00,0.00,N,5,-2000,
|
|
20220425,78000,79000,80100,75800,95485,7448130800,00,0.00,N,5,-2100,
|
|
20220418,80100,77400,81600,76500,82892,6571937300,00,0.00,N,2,2600,
|
|
20220411,77500,76100,79500,75200,88276,6848406700,00,0.00,N,2,400,
|
|
20220404,77100,76000,85000,75100,243432,19584349800,00,0.00,N,2,3800,
|
|
20220328,73300,68900,74500,67500,121544,8608639500,00,0.00,N,2,4400,
|
|
20220321,68900,66600,73100,65400,108463,7584753000,00,0.00,N,2,2300,
|
|
20220314,66600,67400,69500,64000,77712,5169210800,00,0.00,N,5,-1100,
|
|
20220307,67700,72600,72600,66900,86442,5994548700,00,0.00,N,5,-5600,
|
|
20220228,73300,69900,75000,68800,94626,6907147000,00,0.00,N,2,3400,
|
|
20220221,69900,64100,71700,62500,176099,12098271900,00,0.00,N,2,5700,
|
|
20220214,64200,65800,67000,60900,164328,10487581900,00,0.00,N,5,-2600,
|
|
20220207,66800,74500,77500,66000,227964,16035806900,00,0.00,N,5,-7500,
|
|
20220203,74300,78100,82800,72100,119997,9083253100,00,0.00,N,5,-3800,
|
|
20220124,78100,82100,83400,75200,208285,16487599900,00,0.00,N,5,-4600,
|
|
20220117,82700,81200,87200,80000,223630,18599026400,00,0.00,N,2,800,
|
|
20220110,81900,73200,85000,69600,260108,20191574500,00,0.00,N,2,8400,
|
|
20220103,73500,72600,78400,71000,364840,27217857300,00,0.00,N,2,1700,
|
|
20211227,71800,60000,78500,59700,538023,37455000700,00,0.00,N,2,11800,
|
|
20211220,60000,56800,60400,53800,93315,5336211800,00,0.00,N,2,3200,
|
|
20211213,56800,57700,59400,56500,71560,4120325600,00,0.00,N,5,-900,
|
|
20211206,57700,59200,59500,55000,132950,7658465200,00,0.00,N,5,-1500,
|
|
20211129,59200,61500,63500,58700,178323,10747240200,00,0.00,N,5,-4300,
|
|
20211122,63500,64300,65000,62800,126197,8048576900,00,0.00,N,5,-1200,
|
|
20211115,64700,70000,71100,62800,181744,11932304600,00,0.00,N,5,-4500,
|
|
20211108,69200,62800,74900,60300,408081,27226780700,00,0.00,N,2,6400,
|
|
20211101,62800,58300,63700,58300,162338,9941555300,00,0.00,N,2,4700,
|
|
20211025,58100,54900,59700,54000,155605,8891399600,00,0.00,N,2,3100,
|
|
20211018,55000,52200,57800,50900,236400,12856853700,00,0.00,N,2,3500,
|
|
20211012,51500,47400,52500,46800,170312,8499691400,00,0.00,N,2,4950,
|
|
20211005,46550,44950,47550,43700,97601,4405441400,00,0.00,N,2,650,
|
|
20210927,45900,46900,47700,45000,81705,3781008050,00,0.00,N,5,-1250,
|
|
20210923,47150,46700,47600,46350,37360,1749987850,00,0.00,N,5,-250,
|
|
20210913,47400,48200,49650,46500,114947,5530863250,00,0.00,N,5,-550,
|
|
20210906,47950,47100,49000,45000,211817,9862719400,00,0.00,N,2,450,
|
|
20210830,47500,49850,50100,47150,221031,10661038200,00,0.00,N,5,-3100,
|
|
20210823,50600,41950,51600,41800,357398,17306619900,00,0.00,N,2,8600,
|
|
20210817,42000,44600,46850,41500,278542,12318636700,00,0.00,N,5,-2200,
|
|
20210809,44200,41550,47900,40600,677273,28936400400,00,0.00,N,2,3200,
|
|
20210802,41000,40250,41200,39750,81188,3292221350,00,0.00,N,2,1100,
|
|
20210726,39900,40600,40750,38950,133618,5260010550,00,0.00,N,5,-700,
|
|
20210719,40600,40650,41700,39450,160275,6508496150,00,0.00,N,5,-150,
|
|
20210712,40750,38800,40850,38800,117465,4672486300,00,0.00,N,2,1700,
|