192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,14210,14050,14510,14000,133609,1911690320,00,0.00,N,2,70,
|
|
20250217,14140,13670,16240,13570,1258636,19008261980,00,0.00,N,2,480,
|
|
20250210,13660,13720,13940,13420,96929,1321407340,00,0.00,N,5,-140,
|
|
20250203,13800,13880,14060,13500,125811,1729281320,00,0.00,N,5,-160,
|
|
20250131,13960,14050,14050,13910,14138,197361110,00,0.00,N,5,-80,
|
|
20250120,14040,14280,14800,14010,196437,2805941430,00,0.00,N,5,-240,
|
|
20250113,14280,14070,14330,13870,95727,1350250720,00,0.00,N,2,210,
|
|
20250106,14070,14290,14470,14010,72098,1028487750,00,0.00,N,5,-170,
|
|
20241230,14240,13950,14300,13850,58880,824505320,00,0.00,N,2,290,
|
|
20241223,13950,15800,15880,13790,399332,5974097960,00,0.00,N,5,-1320,
|
|
20241216,15270,14790,16330,14300,538811,8277721010,00,0.00,N,2,630,
|
|
20241209,14640,14210,14810,13750,101268,1447734000,00,0.00,N,2,310,
|
|
20241202,14330,14460,14600,14050,105344,1507944610,00,0.00,N,5,-140,
|
|
20241125,14470,14280,15030,14200,229179,3337851180,00,0.00,N,2,190,
|
|
20241118,14280,13940,14450,13810,56402,798408490,00,0.00,N,2,340,
|
|
20241111,13940,14600,14620,13720,195341,2763454970,00,0.00,N,5,-1200,
|
|
20241104,15140,15360,15660,14930,351744,5346421180,00,0.00,N,5,-100,
|
|
20241028,15240,15410,15760,15230,47700,732266000,00,0.00,N,5,-180,
|
|
20241021,15420,16220,16360,15400,65733,1035130510,00,0.00,N,5,-740,
|
|
20241014,16160,16180,16320,15810,49439,794024370,00,0.00,N,5,-30,
|
|
20241007,16190,16110,16410,15860,38028,614498690,00,0.00,N,2,170,
|
|
20240930,16020,16050,16250,15730,37058,593706170,00,0.00,N,2,50,
|
|
20240923,15970,15340,16010,15300,71475,1123458350,00,0.00,N,2,660,
|
|
20240919,15310,15290,17870,15170,217579,3507579380,00,0.00,N,2,60,
|
|
20240909,15250,15540,15540,15190,101773,1554007050,00,0.00,N,5,-100,
|
|
20240902,15350,16680,16860,15290,125789,1999246040,00,0.00,N,5,-1190,
|
|
20240826,16540,16930,16930,16150,41554,684715450,00,0.00,N,5,-130,
|
|
20240819,16670,18170,18280,16560,93745,1625847750,00,0.00,N,5,-1550,
|
|
20240812,18220,16000,18390,16000,140862,2456292320,00,0.00,N,2,2220,
|
|
20240805,16000,16560,16810,15410,93224,1489700610,00,0.00,N,5,-810,
|
|
20240729,16810,17970,18140,16170,52335,909687530,00,0.00,N,5,-1160,
|
|
20240722,17970,18210,18400,17310,101163,1810747260,00,0.00,N,5,-240,
|
|
20240715,18210,17130,18470,17120,209918,3768913150,00,0.00,N,2,1090,
|
|
20240708,17120,16550,17230,16350,83963,1423880150,00,0.00,N,2,700,
|
|
20240701,16420,16500,16500,15920,96465,1560798720,00,0.00,N,5,-80,
|
|
20240624,16500,16700,16700,16150,113215,1849030080,00,0.00,N,5,-200,
|
|
20240617,16700,17310,17670,16700,155797,2663082480,00,0.00,N,5,-580,
|
|
20240610,17280,17040,17850,17000,119009,2068912340,00,0.00,N,2,190,
|
|
20240603,17090,17620,17740,17000,167556,2894399220,00,0.00,N,5,-530,
|
|
20240527,17620,18640,18640,17620,147342,2643394140,00,0.00,N,5,-940,
|
|
20240520,18560,18610,18840,18400,95766,1777866270,00,0.00,N,5,-140,
|
|
20240513,18700,18560,18930,18390,81494,1516870490,00,0.00,N,2,160,
|
|
20240507,18540,18490,19190,18470,209758,3955766500,00,0.00,N,2,120,
|
|
20240429,18420,19440,19440,18250,352940,6558312920,00,0.00,N,5,-900,
|
|
20240422,19320,18420,19780,18390,183896,3523847480,00,0.00,N,2,1010,
|
|
20240415,18310,23300,23300,18270,706285,14239883520,00,0.00,N,5,-5240,
|
|
20240408,23550,21100,23900,20800,538152,12190770650,00,0.00,N,2,2600,
|
|
20240401,20950,20050,21400,19980,338126,6974121530,00,0.00,N,2,970,
|
|
20240325,19980,20150,21100,19920,469796,9605997570,00,0.00,N,5,-20,
|
|
20240318,20000,20600,20750,19910,242109,4885489770,00,0.00,N,5,-600,
|
|
20240311,20600,21550,22150,20300,278244,5866800650,00,0.00,N,5,-850,
|
|
20240304,21450,24050,24600,21300,286078,6509494250,00,0.00,N,5,-2500,
|
|
20240226,23950,23350,24000,22700,115129,2689491250,00,0.00,N,2,500,
|
|
20240219,23450,22950,24950,22750,321295,7622512400,00,0.00,N,2,500,
|
|
20240213,22950,24300,25150,22950,133948,3193916150,00,0.00,N,5,-1350,
|
|
20240205,24300,25450,25700,24000,126489,3155544450,00,0.00,N,5,-1200,
|
|
20240129,25500,24200,25650,23250,424676,10350407400,00,0.00,N,2,1300,
|
|
20240122,24200,24250,26800,23500,1140697,28681590200,00,0.00,N,2,300,
|
|
20240115,23900,22350,23900,21250,374282,8495873100,00,0.00,N,2,1550,
|
|
20240108,22350,22350,23150,21450,340866,7623151900,00,0.00,N,3,0,
|
|
20240102,22350,22200,23050,21950,258136,5805193350,00,0.00,N,2,50,
|
|
20231226,22300,21550,22550,21450,177910,3944159650,00,0.00,N,2,750,
|
|
20231218,21550,21850,22150,21000,276463,5976309850,00,0.00,N,5,-400,
|
|
20231211,21950,21100,23050,20900,546552,12017571800,00,0.00,N,2,700,
|
|
20231204,21250,20400,21350,19960,191330,3965161440,00,0.00,N,2,800,
|
|
20231127,20450,20550,20950,20150,112342,2302634450,00,0.00,N,5,-50,
|
|
20231120,20500,20300,21000,20250,118013,2440161100,00,0.00,N,2,200,
|
|
20231113,20300,20050,20900,20000,182679,3727099200,00,0.00,N,2,420,
|
|
20231106,19880,20000,20350,19310,172112,3428874880,00,0.00,N,5,-70,
|
|
20231030,19950,19090,20200,19070,256458,5044419520,00,0.00,N,2,820,
|
|
20231023,19130,20050,20350,18630,231904,4552409560,00,0.00,N,5,-820,
|
|
20231016,19950,18500,20300,18500,450171,8888179780,00,0.00,N,2,1290,
|
|
20231010,18660,18080,18700,18010,78913,1446973380,00,0.00,N,2,400,
|
|
20231004,18260,18370,18570,17810,99677,1800775560,00,0.00,N,5,-320,
|
|
20230925,18580,17930,18810,17860,88822,1633548600,00,0.00,N,2,420,
|
|
20230918,18160,19060,19520,18070,134963,2542299300,00,0.00,N,5,-1020,
|
|
20230911,19180,18140,19240,17760,259869,4852652110,00,0.00,N,2,1190,
|
|
20230904,17990,18720,18970,17780,149208,2739184740,00,0.00,N,5,-730,
|
|
20230828,18720,17870,18920,17790,147202,2726179420,00,0.00,N,2,870,
|
|
20230821,17850,18890,18980,17760,270667,4948262590,00,0.00,N,5,-920,
|
|
20230814,18770,19200,19730,18600,120679,2298593380,00,0.00,N,5,-410,
|
|
20230807,19180,20700,20900,19050,226382,4448545110,00,0.00,N,5,-1520,
|
|
20230731,20700,19000,20750,18700,348741,6986017600,00,0.00,N,2,1710,
|
|
20230724,18990,20850,20850,18010,597960,11410137920,00,0.00,N,5,-1910,
|
|
20230717,20900,22400,22900,20800,690939,14973583100,00,0.00,N,5,-1400,
|
|
20230710,22300,23800,26650,21400,4312304,101742948950,00,0.00,N,2,750,
|
|
20230703,21550,20600,22700,20500,1135640,24760826100,00,0.00,N,2,950,
|
|
20230626,20600,20650,21200,20200,103486,2132704300,00,0.00,N,5,-300,
|
|
20230619,20900,21650,22000,20850,155447,3334789650,00,0.00,N,5,-950,
|
|
20230612,21850,22800,23700,21350,339709,7715284250,00,0.00,N,5,-750,
|
|
20230605,22600,21450,22800,21300,220818,4900391750,00,0.00,N,2,1300,
|
|
20230530,21300,20600,21500,20300,88169,1837494450,00,0.00,N,2,800,
|
|
20230522,20500,21100,21100,20300,116263,2395002750,00,0.00,N,5,-500,
|
|
20230515,21000,20300,21400,19700,285770,5807541520,00,0.00,N,2,50,
|
|
20230508,20950,21000,22950,20750,404784,8658067050,00,0.00,N,5,-150,
|
|
20230502,21100,20900,21300,20750,82218,1726391550,00,0.00,N,2,250,
|
|
20230424,20850,21850,22050,20300,338138,7106861850,00,0.00,N,5,-1250,
|
|
20230417,22100,23300,23300,21800,170332,3829152350,00,0.00,N,5,-1250,
|
|
20230410,23350,23800,23800,22600,137629,3166917000,00,0.00,N,5,-350,
|
|
20230403,23700,24250,24400,23550,85164,2038450450,00,0.00,N,5,-750,
|
|
20230327,24450,23800,24800,23450,134018,3246425650,00,0.00,N,2,550,
|
|
20230320,23900,23050,24000,23000,145033,3408324200,00,0.00,N,2,850,
|
|
20230313,23050,24050,24050,21750,275664,6331960300,00,0.00,N,5,-1300,
|
|
20230306,24350,25150,25250,24000,144139,3551483750,00,0.00,N,5,-750,
|
|
20230227,25100,25050,25250,24650,87941,2191483150,00,0.00,N,5,-250,
|
|
20230220,25350,25800,26150,24850,193652,4931606500,00,0.00,N,5,-450,
|
|
20230213,25800,25900,26050,24750,224738,5709013900,00,0.00,N,5,-250,
|
|
20230206,26050,26800,28250,25700,831210,22454823650,00,0.00,N,5,-1150,
|
|
20230130,27200,25350,27400,24850,399182,10425062250,00,0.00,N,2,1850,
|
|
20230125,25350,25400,26050,25050,206011,5246066650,00,0.00,N,2,100,
|
|
20230116,25250,24550,26550,24100,402572,10098489800,00,0.00,N,2,700,
|
|
20230109,24550,24350,24750,23850,196475,4778431100,00,0.00,N,2,200,
|
|
20230102,24350,24800,25150,23350,175412,4202949650,00,0.00,N,5,-650,
|
|
20221226,25000,25617,26250,24600,221843,5669827550,00,0.00,N,5,-526,
|
|
20221219,25526,26073,26529,24614,405272,10325650100,00,0.00,N,5,-410,
|
|
20221212,25936,27030,28124,25572,565090,15184448900,00,0.00,N,5,-1094,
|
|
20221205,27030,26939,27213,25708,320718,8503587750,00,0.00,N,2,319,
|
|
20221128,26711,25754,27167,25025,415455,10846320700,00,0.00,N,2,866,
|
|
20221121,25845,25617,26210,24797,292315,7455947350,00,0.00,N,2,182,
|
|
20221114,25663,26438,26893,25207,687931,17867802300,00,0.00,N,5,-592,
|
|
20221107,26255,27349,27623,25572,516312,13697596700,00,0.00,N,5,-1003,
|
|
20221031,27258,28307,28580,26620,403282,11101758050,00,0.00,N,5,-821,
|
|
20221024,28079,31908,32272,27714,694384,20776918050,00,0.00,N,5,-3418,
|
|
20221017,31497,29948,32044,28398,1646710,50125254400,00,0.00,N,2,1322,
|
|
20221011,30175,26574,30495,24706,1064408,29939196350,00,0.00,N,2,3236,
|
|
20221004,26939,29173,29401,26939,241055,6800742850,00,0.00,N,5,-2234,
|
|
20220926,29173,28170,29902,26392,869589,24428853400,00,0.00,N,2,1003,
|
|
20220919,28170,26438,29173,25572,752816,21087390700,00,0.00,N,2,1550,
|
|
20220913,26620,25617,27030,24432,281734,7249311150,00,0.00,N,2,1003,
|
|
20220905,25617,26802,26802,24569,293870,7520186400,00,0.00,N,5,-1322,
|
|
20220829,26939,22928,27486,22791,736210,19155560050,00,0.00,N,2,3419,
|
|
20220822,23520,24614,24614,22609,169764,3976120850,00,0.00,N,5,-1186,
|
|
20220816,24706,23292,25435,22791,240525,5838416350,00,0.00,N,2,1414,
|
|
20220808,23292,22791,23657,22244,232529,5377275050,00,0.00,N,2,547,
|
|
20220801,22745,22518,22745,21879,77351,1738784200,00,0.00,N,2,136,
|
|
20220725,22609,21743,22928,21515,119757,2686936100,00,0.00,N,2,821,
|
|
20220718,21788,20785,21925,20785,72455,1550824800,00,0.00,N,2,1003,
|
|
20220711,20785,20968,21196,20102,53063,1094490950,00,0.00,N,3,0,
|
|
20220704,20785,19874,21515,19463,113378,2332050350,00,0.00,N,2,866,
|
|
20220627,19919,20421,21104,19737,60822,1253650550,00,0.00,N,5,-228,
|
|
20220620,20147,22609,22654,19509,146113,3054017300,00,0.00,N,5,-2462,
|
|
20220613,22609,25025,25025,22244,114959,2697285000,00,0.00,N,5,-2598,
|
|
20220607,25207,24614,25435,23931,87556,2157773000,00,0.00,N,2,593,
|
|
20220530,24614,24432,24706,24341,53067,1299844550,00,0.00,N,2,319,
|
|
20220523,24295,24933,24933,24204,62879,1541055600,00,0.00,N,5,-502,
|
|
20220516,24797,25161,25389,24523,48971,1218878450,00,0.00,N,5,-364,
|
|
20220509,25161,25253,25572,24113,98332,2439736250,00,0.00,N,5,-502,
|
|
20220502,25663,25617,26574,25435,69839,1818041350,00,0.00,N,5,-182,
|
|
20220425,25845,25708,25936,24933,105191,2673018050,00,0.00,N,5,-182,
|
|
20220418,26027,24979,26164,24888,136292,3472585500,00,0.00,N,2,957,
|
|
20220411,25070,25617,28717,24933,476652,12766479400,00,0.00,N,5,-593,
|
|
20220404,25663,26483,27076,25480,106004,2783074800,00,0.00,N,5,-775,
|
|
20220328,26438,26666,27076,26392,76187,2034801150,00,0.00,N,5,-228,
|
|
20220321,26666,26392,26757,26119,78186,2066972800,00,0.00,N,2,183,
|
|
20220314,26483,26255,26757,25435,84289,2200581350,00,0.00,N,2,410,
|
|
20220307,26073,25435,26255,24751,77448,1977308800,00,0.00,N,2,456,
|
|
20220228,25617,24751,25982,24751,65830,1674261650,00,0.00,N,2,638,
|
|
20220221,24979,25572,25891,24614,86116,2176142950,00,0.00,N,5,-912,
|
|
20220214,25891,25617,26164,24113,144024,3621892750,00,0.00,N,2,91,
|
|
20220207,25800,25207,30950,24979,452658,12605354500,00,0.00,N,2,593,
|
|
20220203,25207,25025,25207,24523,44230,1097670000,00,0.00,N,2,957,
|
|
20220124,24250,26119,26119,23520,135855,3348004550,00,0.00,N,5,-2051,
|
|
20220117,26301,27440,27577,26027,132919,3540536650,00,0.00,N,5,-1139,
|
|
20220110,27440,28170,28489,27167,129954,3585730550,00,0.00,N,5,-1049,
|
|
20220103,28489,29811,29993,27486,162107,4610819050,00,0.00,N,5,-1504,
|
|
20211227,29993,29581,30996,29331,206933,6203599000,00,0.00,N,2,745,
|
|
20211220,29248,29747,30204,29040,184362,5441784200,00,0.00,N,5,-540,
|
|
20211213,29788,29497,29788,28500,187268,5453706400,00,0.00,N,2,1371,
|
|
20211206,28417,27295,28459,26506,220302,6020439950,00,0.00,N,2,1038,
|
|
20211129,27379,26008,27420,25135,183395,4818020600,00,0.00,N,2,42,
|
|
20211122,27337,28999,29124,27046,240991,6756300300,00,0.00,N,5,-1828,
|
|
20211115,29165,29539,30079,28625,140053,4105598400,00,0.00,N,5,-249,
|
|
20211108,29414,28542,29871,28542,132809,3880433450,00,0.00,N,2,747,
|
|
20211101,28667,29207,29705,28334,104798,3040998800,00,0.00,N,5,-623,
|
|
20211025,29290,29830,29830,29082,111505,3281782750,00,0.00,N,5,-540,
|
|
20211018,29830,28916,30661,28625,201367,5991782700,00,0.00,N,2,914,
|
|
20211012,28916,28459,29040,27669,118968,3374703850,00,0.00,N,2,457,
|
|
20211005,28459,28916,29497,28251,178528,5147874550,00,0.00,N,5,-457,
|
|
20210927,28916,28833,29497,27420,233056,6634398350,00,0.00,N,5,-83,
|
|
20210923,28999,29581,29622,28708,106508,3088002000,00,0.00,N,5,-623,
|
|
20210913,29622,30827,30952,29248,328396,9793979150,00,0.00,N,5,-1205,
|
|
20210906,30827,31325,31699,30370,211840,6532548550,00,0.00,N,5,-498,
|
|
20210830,31325,31699,31907,30619,187407,5860468450,00,0.00,N,2,290,
|
|
20210823,31035,29830,31242,29581,174323,5328609850,00,0.00,N,2,1288,
|
|
20210817,29747,32489,32572,29040,347373,10664008700,00,0.00,N,5,-2742,
|
|
20210809,32489,33195,34317,31533,384807,12760684700,00,0.00,N,5,-706,
|
|
20210802,33195,33569,33652,32406,254829,8389420500,00,0.00,N,5,-416,
|
|
20210726,33611,34982,35605,33320,362362,12576340000,00,0.00,N,5,-789,
|
|
20210719,34400,34400,34815,32863,244405,8265546800,00,0.00,N,5,-83,
|
|
20210712,34483,33154,35023,32904,389269,13262433050,00,0.00,N,2,1911,
|