192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,12300,13780,13940,12300,1041535,13505021610,00,0.00,N,5,-1550,
|
|
20250217,13850,14010,14280,13620,548486,7638925930,00,0.00,N,5,-130,
|
|
20250210,13980,13480,14400,13480,422580,5917585820,00,0.00,N,2,270,
|
|
20250203,13710,13660,14080,13430,187076,2569668840,00,0.00,N,5,-90,
|
|
20250131,13800,13940,13940,13710,37740,520423220,00,0.00,N,2,40,
|
|
20250120,13760,13580,14040,13440,266105,3657644160,00,0.00,N,2,200,
|
|
20250113,13560,13510,13960,13300,244700,3344051580,00,0.00,N,5,-60,
|
|
20250106,13620,13660,14090,13510,212819,2922668140,00,0.00,N,5,-240,
|
|
20241230,13860,13900,13990,13270,198257,2699728370,00,0.00,N,5,-70,
|
|
20241223,13930,14740,14840,13850,213724,3060523220,00,0.00,N,5,-550,
|
|
20241216,14480,15740,15740,14480,377444,5745222490,00,0.00,N,5,-1410,
|
|
20241209,15890,15060,16000,14530,650097,9988890070,00,0.00,N,2,650,
|
|
20241202,15240,15210,16130,15020,525457,8214287870,00,0.00,N,2,160,
|
|
20241125,15080,14860,15380,14580,315123,4724015720,00,0.00,N,2,110,
|
|
20241118,14970,14700,15190,14680,339973,5086881000,00,0.00,N,2,170,
|
|
20241111,14800,15840,16070,14180,489633,7209217650,00,0.00,N,5,-1080,
|
|
20241104,15880,16970,17400,15860,401236,6723310300,00,0.00,N,5,-1090,
|
|
20241028,16970,16060,17050,15770,321595,5315260740,00,0.00,N,2,1050,
|
|
20241021,15920,16440,16900,15600,229998,3714968600,00,0.00,N,5,-500,
|
|
20241014,16420,17060,17190,16230,284346,4759070920,00,0.00,N,5,-650,
|
|
20241007,17070,17110,18130,16920,449052,7859413660,00,0.00,N,5,-90,
|
|
20240930,17160,16950,17600,16740,261988,4503595130,00,0.00,N,2,310,
|
|
20240923,16850,16110,17030,15970,535718,8880395990,00,0.00,N,2,740,
|
|
20240919,16110,16930,17430,16110,244529,4091844240,00,0.00,N,5,-620,
|
|
20240909,16730,16770,17290,16270,491289,8275643740,00,0.00,N,5,-370,
|
|
20240902,17100,18730,18780,16930,704952,12283358600,00,0.00,N,5,-1790,
|
|
20240826,18890,18640,18950,17450,702168,12825921540,00,0.00,N,2,450,
|
|
20240819,18440,18850,19670,18200,649897,12226534540,00,0.00,N,5,-670,
|
|
20240812,19110,17290,19710,17060,3214102,61225547580,00,0.00,N,2,1820,
|
|
20240805,17290,17590,17680,15570,704761,11871244430,00,0.00,N,5,-210,
|
|
20240729,17500,15820,18220,15660,865065,14903461000,00,0.00,N,2,1590,
|
|
20240722,15910,15930,16110,15100,262672,4102098890,00,0.00,N,5,-20,
|
|
20240715,15930,16020,16480,15830,225472,3634022840,00,0.00,N,5,-90,
|
|
20240708,16020,16160,16480,15920,197719,3197018320,00,0.00,N,5,-150,
|
|
20240701,16170,16700,16700,15850,171492,2775481980,00,0.00,N,5,-530,
|
|
20240624,16700,16220,16890,15820,330160,5398010900,00,0.00,N,2,480,
|
|
20240617,16220,16810,16830,16050,219837,3577913810,00,0.00,N,5,-670,
|
|
20240610,16890,16650,16890,15710,360954,5823897530,00,0.00,N,2,370,
|
|
20240603,16520,16290,16680,16150,139402,2288090950,00,0.00,N,2,190,
|
|
20240527,16330,17330,17540,16080,326114,5441202780,00,0.00,N,5,-1000,
|
|
20240520,17330,16790,17620,16600,394789,6807093200,00,0.00,N,2,470,
|
|
20240513,16860,17200,17300,16560,309353,5204528380,00,0.00,N,5,-190,
|
|
20240507,17050,16270,17900,16210,697809,12051125100,00,0.00,N,2,800,
|
|
20240429,16250,16060,16430,16010,82893,1344875380,00,0.00,N,2,100,
|
|
20240422,16150,17200,17350,16000,169900,2807262150,00,0.00,N,5,-1050,
|
|
20240415,17200,15970,17270,15860,381390,6378391130,00,0.00,N,2,1030,
|
|
20240408,16170,16360,16520,15900,110700,1791302950,00,0.00,N,5,-360,
|
|
20240401,16530,16500,17000,15810,230225,3795746830,00,0.00,N,2,30,
|
|
20240325,16500,15810,16750,15810,204303,3353315870,00,0.00,N,2,620,
|
|
20240318,15880,16940,16940,15810,294182,4748662810,00,0.00,N,5,-1020,
|
|
20240311,16900,15860,16900,15860,325275,5379862300,00,0.00,N,2,970,
|
|
20240304,15930,16910,17250,15930,326056,5408644560,00,0.00,N,5,-730,
|
|
20240226,16660,17630,17630,16650,319016,5437100360,00,0.00,N,5,-800,
|
|
20240219,17460,17850,18100,16860,383377,6815045190,00,0.00,N,5,-430,
|
|
20240213,17890,16870,18470,16860,675791,12076277390,00,0.00,N,2,1210,
|
|
20240205,16680,18010,18020,16590,924484,15967057960,00,0.00,N,5,-1060,
|
|
20240129,17740,15890,18170,15620,981917,16785509360,00,0.00,N,2,1860,
|
|
20240122,15880,16000,16490,15710,217340,3494977200,00,0.00,N,2,80,
|
|
20240115,15800,16340,16710,15250,239535,3800812390,00,0.00,N,5,-540,
|
|
20240108,16340,16200,17080,15850,292221,4836999930,00,0.00,N,2,350,
|
|
20240102,15990,16350,17040,15930,408715,6688002520,00,0.00,N,5,-360,
|
|
20231226,16350,17000,17070,16240,222139,3674931060,00,0.00,N,5,-650,
|
|
20231218,17000,17300,17940,16830,713119,12401695120,00,0.00,N,5,-390,
|
|
20231211,17390,14970,18230,14600,1281079,21538820210,00,0.00,N,2,2510,
|
|
20231204,14880,14920,15170,14500,209219,3099576750,00,0.00,N,5,-40,
|
|
20231127,14920,14910,15210,14750,184267,2751848120,00,0.00,N,2,40,
|
|
20231120,14880,14800,15140,14560,191935,2874716470,00,0.00,N,2,260,
|
|
20231113,14620,14670,15040,14350,265005,3900333260,00,0.00,N,5,-30,
|
|
20231106,14650,14100,14830,13870,337074,4871991840,00,0.00,N,2,680,
|
|
20231030,13970,13480,14110,13350,241708,3303550220,00,0.00,N,2,490,
|
|
20231023,13480,12220,13770,12220,241316,3118318590,00,0.00,N,2,1250,
|
|
20231016,12230,13060,13610,12070,305953,3951318790,00,0.00,N,5,-830,
|
|
20231010,13060,12800,13210,12600,121807,1575833590,00,0.00,N,2,260,
|
|
20231004,12800,13160,13220,12420,119962,1538822590,00,0.00,N,5,-560,
|
|
20230925,13360,13520,13710,13030,115808,1540860950,00,0.00,N,5,-230,
|
|
20230918,13590,14730,14830,13520,192565,2734120360,00,0.00,N,5,-1150,
|
|
20230911,14740,14490,15000,14490,212473,3130438870,00,0.00,N,2,250,
|
|
20230904,14490,14400,14950,14280,168321,2462089800,00,0.00,N,3,0,
|
|
20230828,14490,14200,14690,14000,215066,3079069540,00,0.00,N,2,290,
|
|
20230821,14200,14130,15080,13600,297453,4309592290,00,0.00,N,5,-300,
|
|
20230814,14500,15570,15750,14090,441070,6677831400,00,0.00,N,5,-1070,
|
|
20230807,15570,14830,15600,14500,454188,6843712690,00,0.00,N,2,740,
|
|
20230731,14830,14280,15200,14110,655579,9699528030,00,0.00,N,2,1030,
|
|
20230724,13800,13750,14050,13000,404842,5484648500,00,0.00,N,3,0,
|
|
20230717,13800,13640,13940,13290,206077,2811675300,00,0.00,N,2,150,
|
|
20230710,13650,13250,13950,13160,183934,2498631060,00,0.00,N,2,400,
|
|
20230703,13250,13770,14030,13160,249579,3382075110,00,0.00,N,5,-590,
|
|
20230626,13840,14590,14770,13810,213473,3050246910,00,0.00,N,5,-750,
|
|
20230619,14590,14370,14780,14290,218544,3184637200,00,0.00,N,2,220,
|
|
20230612,14370,14390,14520,14100,396328,5656476060,00,0.00,N,5,-20,
|
|
20230605,14390,14830,14990,14330,270484,3938153190,00,0.00,N,5,-330,
|
|
20230530,14720,15100,15130,14630,245502,3649472180,00,0.00,N,5,-380,
|
|
20230522,15100,15840,15890,14900,226642,3478025550,00,0.00,N,5,-670,
|
|
20230515,15770,15010,16020,14640,220847,3415628860,00,0.00,N,2,770,
|
|
20230508,15000,15700,15910,14920,209916,3251737850,00,0.00,N,5,-660,
|
|
20230502,15660,15150,15700,15100,116536,1797891190,00,0.00,N,2,450,
|
|
20230424,15210,15600,15600,14860,259378,3940329560,00,0.00,N,5,-400,
|
|
20230417,15610,16500,16640,15510,340713,5458226480,00,0.00,N,5,-930,
|
|
20230410,16540,16090,16670,15390,433929,6904195450,00,0.00,N,2,450,
|
|
20230403,16090,17020,17240,16040,372140,6197087860,00,0.00,N,5,-890,
|
|
20230327,16980,17180,17340,16610,251135,4221163100,00,0.00,N,5,-200,
|
|
20230320,17180,17200,17650,16860,250226,4307327690,00,0.00,N,5,-20,
|
|
20230313,17200,17180,17200,16020,313657,5246030180,00,0.00,N,2,20,
|
|
20230306,17180,17870,18000,16860,367912,6426725100,00,0.00,N,5,-690,
|
|
20230227,17870,18130,18260,17650,302112,5403773010,00,0.00,N,5,-480,
|
|
20230220,18350,18770,19000,18240,727973,13483597470,00,0.00,N,5,-420,
|
|
20230213,18770,18650,19870,17890,736986,13855164260,00,0.00,N,2,20,
|
|
20230206,18750,19070,19340,18550,490661,9325180320,00,0.00,N,5,-140,
|
|
20230130,18890,18210,19410,17870,620944,11559391450,00,0.00,N,2,800,
|
|
20230125,18090,17850,18590,17300,462290,8370613600,00,0.00,N,2,390,
|
|
20230116,17700,17200,18000,16600,874734,15274478400,00,0.00,N,2,500,
|
|
20230109,17200,16400,17550,16100,948348,16153782650,00,0.00,N,2,850,
|
|
20230102,16350,15250,18350,14650,4298229,72862068900,00,0.00,N,2,1100,
|
|
20221226,15250,14700,16050,14500,349020,5369940350,00,0.00,N,2,450,
|
|
20221219,14800,15650,15800,14700,144820,2201188550,00,0.00,N,5,-800,
|
|
20221212,15600,15500,16100,15350,198992,3126111150,00,0.00,N,2,100,
|
|
20221205,15500,16400,16550,15400,278823,4396095250,00,0.00,N,5,-650,
|
|
20221128,16150,16700,17000,15750,305188,4984894000,00,0.00,N,5,-550,
|
|
20221121,16700,16100,17300,15400,459748,7539426600,00,0.00,N,2,550,
|
|
20221114,16150,16000,16900,15550,309929,5027710750,00,0.00,N,2,300,
|
|
20221107,15850,15200,16200,15100,284157,4443740550,00,0.00,N,2,500,
|
|
20221031,15350,15000,15550,14700,197952,2990107050,00,0.00,N,2,550,
|
|
20221024,14800,14450,15200,14150,222565,3263986000,00,0.00,N,2,700,
|
|
20221017,14100,14250,15650,14050,298976,4439925600,00,0.00,N,5,-550,
|
|
20221011,14650,14600,14800,13350,421886,5923818300,00,0.00,N,5,-150,
|
|
20221004,14800,15000,15400,14600,196678,2943718200,00,0.00,N,5,-50,
|
|
20220926,14850,15000,15700,14250,448546,6664933550,00,0.00,N,5,-700,
|
|
20220919,15550,16850,17050,15250,345060,5537101850,00,0.00,N,5,-1450,
|
|
20220913,17000,17500,17950,17000,148248,2582575550,00,0.00,N,5,-250,
|
|
20220905,17250,17700,17850,16900,182138,3165160950,00,0.00,N,5,-550,
|
|
20220829,17800,17750,18600,17600,266378,4805788100,00,0.00,N,5,-550,
|
|
20220822,18350,19700,19850,18100,322737,6040337400,00,0.00,N,5,-1750,
|
|
20220816,20100,20400,20800,20000,177842,3626715300,00,0.00,N,5,-250,
|
|
20220808,20350,19700,21050,19600,472952,9684903250,00,0.00,N,2,400,
|
|
20220801,19950,19450,20250,18950,255663,5042830400,00,0.00,N,2,450,
|
|
20220725,19500,19000,20300,18850,416317,8158576400,00,0.00,N,2,400,
|
|
20220718,19100,18600,19600,18400,221560,4220875250,00,0.00,N,2,800,
|
|
20220711,18300,18700,19100,17900,194316,3581495900,00,0.00,N,5,-400,
|
|
20220704,18700,18150,19400,17000,295569,5429720650,00,0.00,N,2,900,
|
|
20220627,17800,18600,19000,17750,293720,5428599550,00,0.00,N,5,-600,
|
|
20220620,18400,20200,20500,17850,622205,11820307000,00,0.00,N,5,-2000,
|
|
20220613,20400,22050,22350,19700,606296,12753368150,00,0.00,N,5,-2250,
|
|
20220607,22650,20750,22650,20200,1393547,29505975400,00,0.00,N,2,1900,
|
|
20220530,20750,21200,21350,20500,449717,9418437500,00,0.00,N,5,-200,
|
|
20220523,20950,20850,21450,20200,611449,12672166350,00,0.00,N,2,100,
|
|
20220516,20850,20700,21000,19400,479213,9724878150,00,0.00,N,2,150,
|
|
20220509,20700,20700,20950,19300,1000678,20158223700,00,0.00,N,5,-350,
|
|
20220502,21050,21850,22250,21000,389023,8406641700,00,0.00,N,5,-1250,
|
|
20220425,22300,21800,22300,21300,425043,9231631850,00,0.00,N,2,100,
|
|
20220418,22200,23100,23300,22000,453018,10299240450,00,0.00,N,5,-1150,
|
|
20220411,23350,23100,23650,22550,456572,10559248150,00,0.00,N,5,-50,
|
|
20220404,23400,24450,24850,23050,612412,14791002500,00,0.00,N,5,-1050,
|
|
20220328,24450,24500,24900,23850,564998,13763734150,00,0.00,N,5,-250,
|
|
20220321,24700,24350,25250,23900,860548,21142815400,00,0.00,N,2,450,
|
|
20220314,24250,23400,24300,22450,763590,17901939400,00,0.00,N,2,850,
|
|
20220307,23400,22850,24100,22450,716479,16783123850,00,0.00,N,2,50,
|
|
20220228,23350,22600,24450,22350,981114,22886449200,00,0.00,N,2,750,
|
|
20220221,22600,23800,24900,22200,1591329,37045761650,00,0.00,N,5,-1450,
|
|
20220214,24050,22650,24700,22450,1088489,25800093700,00,0.00,N,2,950,
|
|
20220207,23100,22950,23950,22500,997465,23266254300,00,0.00,N,2,250,
|
|
20220203,22850,22300,23050,21850,439335,9872675600,00,0.00,N,2,850,
|
|
20220124,22000,24350,24800,20550,1776654,39825455800,00,0.00,N,5,-2850,
|
|
20220117,24850,25150,25650,24150,935888,23298205550,00,0.00,N,5,-500,
|
|
20220110,25350,26000,26700,25000,1248719,32259301750,00,0.00,N,5,-1050,
|
|
20220103,26400,29150,31700,25450,5485893,157774395400,00,0.00,N,5,-2500,
|
|
20211227,28900,28700,29750,27750,3364147,96346617400,00,0.00,N,2,250,
|
|
20211220,28650,25350,31000,25200,8848478,258254175250,00,0.00,N,2,3200,
|
|
20211213,25450,27300,27300,25150,1288673,33493194150,00,0.00,N,5,-1550,
|
|
20211206,27000,25100,27450,24700,2620473,67985327550,00,0.00,N,2,1650,
|
|
20211129,25350,23700,25650,23300,2818749,69363194400,00,0.00,N,2,450,
|
|
20211122,24900,28750,29100,24750,3007241,78923882850,00,0.00,N,5,-4300,
|
|
20211115,29200,31000,32950,29100,7432203,230430982600,00,0.00,N,5,-1650,
|
|
20211108,30850,26450,32100,25300,9813917,292130366850,00,0.00,N,2,3950,
|
|
20211101,26900,27200,29200,26400,1523615,42353874300,00,0.00,N,5,-100,
|
|
20211025,27000,27300,28150,26900,1086175,29749661950,00,0.00,N,3,0,
|
|
20211018,27000,25100,27800,24900,1298013,34623083000,00,0.00,N,2,1700,
|
|
20211012,25300,24400,25700,24150,576676,14406349700,00,0.00,N,2,800,
|
|
20211005,24500,23950,25050,23700,880602,21374115200,00,0.00,N,3,0,
|
|
20210927,24500,27250,27400,24400,1192096,30767878500,00,0.00,N,5,-2900,
|
|
20210923,27400,26600,28100,26200,668257,18115186550,00,0.00,N,2,300,
|
|
20210913,27100,29600,31100,26450,4074705,117924929100,00,0.00,N,5,-1800,
|
|
20210906,28900,27850,30450,26350,3186191,91233683450,00,0.00,N,2,1300,
|
|
20210830,27600,26850,28200,26350,823821,22581570700,00,0.00,N,2,1050,
|
|
20210823,26550,25400,27500,25000,774144,20512506300,00,0.00,N,2,1200,
|
|
20210817,25350,26300,27200,25350,849937,22334745800,00,0.00,N,5,-1300,
|
|
20210809,26650,28900,29350,26250,1125753,31267540300,00,0.00,N,5,-2250,
|
|
20210802,28900,28950,29250,27550,1173540,33187395750,00,0.00,N,5,-200,
|
|
20210726,29100,30750,30950,28650,1183742,35139679950,00,0.00,N,5,-1600,
|
|
20210719,30700,30700,31650,29600,1178900,36097521450,00,0.00,N,5,-100,
|
|
20210712,30800,29550,31000,29300,974669,29601286800,00,0.00,N,2,1300,
|