177 lines
12 KiB
CSV
177 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241111,12770,13400,13700,12510,245229,3148832110,00,0.00,N,5,-520,
|
|
20241104,13290,13260,13450,13040,92663,1226490130,00,0.00,N,2,20,
|
|
20241028,13270,13330,13470,12610,118090,1558024240,00,0.00,N,5,-60,
|
|
20241021,13330,13770,13880,13200,111389,1496538190,00,0.00,N,5,-440,
|
|
20241014,13770,13970,14020,13710,142961,1970270070,00,0.00,N,5,-50,
|
|
20241007,13820,13800,14090,13570,107578,1482796910,00,0.00,N,5,-120,
|
|
20240930,13940,14340,14370,13900,38806,544991980,00,0.00,N,5,-380,
|
|
20240923,14320,14470,14500,14150,62272,889588330,00,0.00,N,5,-150,
|
|
20240919,14470,14300,14480,14080,27170,387252840,00,0.00,N,2,330,
|
|
20240909,14140,13780,14300,13640,99264,1368033410,00,0.00,N,2,290,
|
|
20240902,13850,14640,14800,13610,182293,2583738140,00,0.00,N,5,-790,
|
|
20240826,14640,15190,15550,14540,204418,3079368440,00,0.00,N,5,-440,
|
|
20240819,15080,14940,15580,14800,194401,2964175310,00,0.00,N,2,120,
|
|
20240812,14960,15090,15370,14840,79859,1201345290,00,0.00,N,5,-50,
|
|
20240805,15010,14500,15090,13210,225863,3203241110,00,0.00,N,2,360,
|
|
20240729,14650,15100,15460,14570,216539,3274372210,00,0.00,N,5,-450,
|
|
20240722,15100,15000,15170,14410,151039,2228109870,00,0.00,N,2,260,
|
|
20240715,14840,13780,15490,13740,430652,6378885080,00,0.00,N,2,1110,
|
|
20240708,13730,13260,14060,13180,66248,898554690,00,0.00,N,2,470,
|
|
20240701,13260,13470,13750,13150,85050,1139340730,00,0.00,N,5,-200,
|
|
20240624,13460,13830,13840,13440,64394,874433800,00,0.00,N,5,-370,
|
|
20240617,13830,13830,14000,13600,57444,788622040,00,0.00,N,2,30,
|
|
20240610,13800,13970,14040,13720,69936,967417720,00,0.00,N,5,-180,
|
|
20240603,13980,14150,14170,13800,41350,577554630,00,0.00,N,5,-10,
|
|
20240527,13990,13940,14200,13830,47911,671045680,00,0.00,N,2,50,
|
|
20240520,13940,14120,14270,13100,153051,2159523240,00,0.00,N,5,-180,
|
|
20240513,14120,13620,14250,13510,91058,1262105220,00,0.00,N,2,500,
|
|
20240507,13620,13690,13790,13500,35285,479741730,00,0.00,N,2,90,
|
|
20240429,13530,13360,13940,13360,73207,1001826360,00,0.00,N,2,170,
|
|
20240422,13360,12770,13440,12750,39294,518219570,00,0.00,N,2,590,
|
|
20240415,12770,12930,13040,12630,71013,911141040,00,0.00,N,5,-190,
|
|
20240408,12960,13730,13830,12950,109574,1452412800,00,0.00,N,5,-760,
|
|
20240401,13720,14080,14890,13680,86775,1211857100,00,0.00,N,5,-370,
|
|
20240325,14090,14020,14870,13840,147181,2116996670,00,0.00,N,2,70,
|
|
20240318,14020,13860,14180,13650,69843,965939490,00,0.00,N,2,170,
|
|
20240311,13850,14160,14440,13850,159771,2238705280,00,0.00,N,5,-480,
|
|
20240304,14330,14810,14980,14180,66810,969352010,00,0.00,N,5,-480,
|
|
20240226,14810,14730,14900,14330,57654,842037800,00,0.00,N,2,80,
|
|
20240219,14730,15190,15430,14610,72548,1094393670,00,0.00,N,5,-460,
|
|
20240213,15190,14770,15240,14590,115775,1725593480,00,0.00,N,2,450,
|
|
20240205,14740,15000,15070,14290,161774,2374683280,00,0.00,N,5,-240,
|
|
20240129,14980,13530,15070,13390,270181,3929843110,00,0.00,N,2,1330,
|
|
20240122,13650,13490,13680,13120,78019,1039464800,00,0.00,N,2,230,
|
|
20240115,13420,14250,14250,13210,136474,1861292600,00,0.00,N,5,-830,
|
|
20240108,14250,13910,14890,13900,115645,1662615460,00,0.00,N,2,330,
|
|
20240102,13920,14440,14440,13920,58024,819522940,00,0.00,N,5,-530,
|
|
20231226,14450,14570,14780,14010,72339,1045494200,00,0.00,N,5,-120,
|
|
20231218,14570,14460,14630,14150,121152,1740181060,00,0.00,N,2,100,
|
|
20231211,14470,14400,14490,14000,88230,1258387180,00,0.00,N,2,70,
|
|
20231204,14400,14060,14550,13990,93341,1337965120,00,0.00,N,2,280,
|
|
20231127,14120,14430,14660,13910,73528,1047094890,00,0.00,N,5,-310,
|
|
20231120,14430,14040,14840,13990,137994,1998442460,00,0.00,N,2,490,
|
|
20231113,13940,13500,14040,13300,96188,1315695490,00,0.00,N,2,490,
|
|
20231106,13450,13370,13680,13100,81240,1086005300,00,0.00,N,2,300,
|
|
20231030,13150,12600,13220,12510,52982,678412500,00,0.00,N,2,510,
|
|
20231023,12640,12710,13030,12480,83257,1056302220,00,0.00,N,5,-70,
|
|
20231016,12710,12790,13180,12460,128458,1644829990,00,0.00,N,5,-120,
|
|
20231010,12830,13240,13290,12700,168516,2174242080,00,0.00,N,5,-330,
|
|
20231004,13160,13950,13950,13120,214873,2876478350,00,0.00,N,5,-840,
|
|
20230925,14000,14450,14450,13760,124104,1742407650,00,0.00,N,5,-460,
|
|
20230918,14460,14790,14970,14390,107756,1579004380,00,0.00,N,5,-320,
|
|
20230911,14780,14600,14960,14350,175093,2558184890,00,0.00,N,2,160,
|
|
20230904,14620,15000,15170,14470,104279,1538039080,00,0.00,N,5,-380,
|
|
20230828,15000,14570,15210,14450,101020,1511822800,00,0.00,N,2,450,
|
|
20230821,14550,14960,15000,14450,115782,1695238530,00,0.00,N,5,-410,
|
|
20230814,14960,15530,15530,14550,103033,1536863010,00,0.00,N,5,-560,
|
|
20230807,15520,15640,15660,15180,113577,1752650070,00,0.00,N,2,60,
|
|
20230731,15460,15210,15650,15110,137316,2108597400,00,0.00,N,2,310,
|
|
20230724,15150,15760,15850,14510,266883,4006783530,00,0.00,N,5,-600,
|
|
20230717,15750,16450,16670,15700,280411,4512441400,00,0.00,N,5,-410,
|
|
20230710,16160,15800,16720,15650,216487,3484667030,00,0.00,N,2,360,
|
|
20230703,15800,17000,17220,15740,435200,7167035010,00,0.00,N,5,-1020,
|
|
20230626,16820,17200,17500,16740,342761,5861914900,00,0.00,N,5,-180,
|
|
20230619,17000,17800,19570,16980,1883697,34742542890,00,0.00,N,2,160,
|
|
20230612,16840,16650,16840,16320,102388,1698974580,00,0.00,N,2,200,
|
|
20230605,16640,16400,16800,16310,102596,1702371900,00,0.00,N,2,350,
|
|
20230530,16290,16400,16540,16220,93199,1519326090,00,0.00,N,5,-90,
|
|
20230522,16380,16750,17300,16210,245422,4114153860,00,0.00,N,5,-370,
|
|
20230515,16750,17050,17090,16620,93522,1567260430,00,0.00,N,5,-300,
|
|
20230508,17050,16980,17450,16960,49715,857368070,00,0.00,N,2,130,
|
|
20230502,16920,17080,17200,16810,42258,715512960,00,0.00,N,5,-160,
|
|
20230424,17080,17250,17290,16790,58353,991444870,00,0.00,N,5,-170,
|
|
20230417,17250,17600,17610,16800,95081,1646073340,00,0.00,N,5,-350,
|
|
20230410,17600,17100,17690,16850,93222,1618297360,00,0.00,N,2,360,
|
|
20230403,17240,17260,17800,17080,90499,1584107140,00,0.00,N,5,-70,
|
|
20230327,17310,17350,17590,16770,115719,1974273210,00,0.00,N,5,-40,
|
|
20230320,17350,18280,18430,17200,77874,1381527360,00,0.00,N,5,-970,
|
|
20230313,18320,18410,18730,17870,81516,1483142490,00,0.00,N,5,-410,
|
|
20230306,18730,19320,19450,18560,59745,1137400240,00,0.00,N,5,-470,
|
|
20230227,19200,19500,19800,18330,48890,939623630,00,0.00,N,5,-300,
|
|
20230220,19500,19460,20300,19340,107925,2132256810,00,0.00,N,5,-160,
|
|
20230213,19660,19810,20200,19240,87779,1724218750,00,0.00,N,5,-340,
|
|
20230206,20000,19910,20400,19740,70664,1412591860,00,0.00,N,5,-100,
|
|
20230130,20100,20300,20400,19850,57890,1163605570,00,0.00,N,5,-150,
|
|
20230125,20250,19450,20400,19260,91425,1809685890,00,0.00,N,2,850,
|
|
20230116,19400,19200,19500,18450,107918,2043610700,00,0.00,N,2,500,
|
|
20230109,18900,18600,19150,18550,61369,1156743050,00,0.00,N,2,300,
|
|
20230102,18600,18650,18950,16800,128327,2278377750,00,0.00,N,2,400,
|
|
20221226,18200,18150,18700,17700,113707,2067455900,00,0.00,N,3,0,
|
|
20221219,18200,18800,18800,17900,104744,1912967000,00,0.00,N,5,-600,
|
|
20221212,18800,19800,19850,18550,97270,1861016750,00,0.00,N,5,-1050,
|
|
20221205,19850,21100,21400,19500,324802,6693381450,00,0.00,N,5,-450,
|
|
20221128,20300,19200,21500,18550,485726,10030551600,00,0.00,N,2,1100,
|
|
20221121,19200,18850,19600,18300,148626,2824669100,00,0.00,N,2,350,
|
|
20221114,18850,18650,19850,18650,213294,4057199900,00,0.00,N,2,200,
|
|
20221107,18650,17400,18850,17400,91199,1654605750,00,0.00,N,2,1250,
|
|
20221031,17400,17150,18300,16900,85340,1479288350,00,0.00,N,2,400,
|
|
20221024,17000,17100,17850,16400,132488,2252159500,00,0.00,N,2,250,
|
|
20221017,16750,17300,18050,16600,179363,3106565950,00,0.00,N,5,-850,
|
|
20221011,17600,17550,17950,16450,146741,2508591350,00,0.00,N,5,-550,
|
|
20221004,18150,17600,18500,17550,83985,1519415050,00,0.00,N,2,750,
|
|
20220926,17400,19900,19900,16950,285793,5226012850,00,0.00,N,5,-2550,
|
|
20220919,19950,22250,22250,19650,121197,2504243100,00,0.00,N,5,-2300,
|
|
20220913,22250,21700,22600,21650,98362,2177539800,00,0.00,N,2,950,
|
|
20220905,21300,22500,22700,21250,79483,1732389750,00,0.00,N,5,-1000,
|
|
20220829,22300,23100,23400,22300,136188,3105686000,00,0.00,N,5,-1550,
|
|
20220822,23850,23900,24100,22650,150807,3518478550,00,0.00,N,5,-200,
|
|
20220816,24050,26850,26950,23950,236283,5912339600,00,0.00,N,5,-2450,
|
|
20220808,26500,25900,26650,25350,243715,6347280600,00,0.00,N,2,650,
|
|
20220801,25850,24600,25900,24450,169879,4264163700,00,0.00,N,2,1350,
|
|
20220725,24500,23650,24550,23550,193837,4677180150,00,0.00,N,2,750,
|
|
20220718,23750,22800,24200,22800,158568,3736617350,00,0.00,N,2,1000,
|
|
20220711,22750,25200,25200,22200,275919,6385613950,00,0.00,N,5,-2250,
|
|
20220704,25000,25550,25700,23850,227792,5624662750,00,0.00,N,5,-500,
|
|
20220627,25500,25700,28400,25000,326530,8468212300,00,0.00,N,2,400,
|
|
20220620,25100,27350,27450,23200,297618,7391929450,00,0.00,N,5,-2250,
|
|
20220613,27350,30000,30050,26050,373764,10440286700,00,0.00,N,5,-3200,
|
|
20220607,30550,31700,32050,30100,152021,4681590700,00,0.00,N,5,-1500,
|
|
20220530,32050,32700,33000,31500,167821,5392187200,00,0.00,N,5,-450,
|
|
20220523,32500,32100,33150,31350,176783,5712895550,00,0.00,N,2,850,
|
|
20220516,31650,34200,34300,30950,262120,8478475600,00,0.00,N,5,-2400,
|
|
20220509,34050,35700,35800,33200,238582,8121135050,00,0.00,N,5,-2000,
|
|
20220502,36050,37050,37900,35600,138147,5049816450,00,0.00,N,5,-1150,
|
|
20220425,37200,37050,38100,35500,261896,9646501600,00,0.00,N,5,-200,
|
|
20220418,37400,38900,39500,37000,284235,10797304650,00,0.00,N,5,-1400,
|
|
20220411,38800,38500,39200,37700,194417,7452132950,00,0.00,N,2,300,
|
|
20220404,38500,40900,40900,37600,381835,14944805000,00,0.00,N,5,-2000,
|
|
20220328,40500,42400,42650,39950,364828,14925710500,00,0.00,N,5,-1650,
|
|
20220321,42150,39500,42850,38700,640121,26213284700,00,0.00,N,2,2900,
|
|
20220314,39250,39850,40550,37950,639876,25178687500,00,0.00,N,5,-600,
|
|
20220307,39850,36800,40950,34950,789982,30319652300,00,0.00,N,2,2700,
|
|
20220228,37150,34400,37300,34050,257336,9323421800,00,0.00,N,2,2650,
|
|
20220221,34500,34000,36500,33650,323512,11335174350,00,0.00,N,2,100,
|
|
20220214,34400,33500,35150,32850,291558,9959006800,00,0.00,N,2,850,
|
|
20220207,33550,31650,36500,30650,736628,24974692150,00,0.00,N,2,2050,
|
|
20220203,31500,31750,31850,30800,60364,1889359050,00,0.00,N,2,550,
|
|
20220124,30950,31500,32000,29350,278696,8484765950,00,0.00,N,5,-850,
|
|
20220117,31800,35050,35500,31450,539091,17641070400,00,0.00,N,5,-3250,
|
|
20220110,35050,36350,38300,35000,644454,23749265900,00,0.00,N,5,-1050,
|
|
20220103,36100,32600,36700,32600,522733,18287454200,00,0.00,N,2,3500,
|
|
20211227,32600,33400,34300,32300,317488,10514205500,00,0.00,N,5,-850,
|
|
20211220,33450,34150,34350,32800,287202,9593291100,00,0.00,N,5,-600,
|
|
20211213,34050,35350,35500,33450,216477,7433456700,00,0.00,N,5,-1300,
|
|
20211206,35350,34100,35850,33700,308398,10739166650,00,0.00,N,2,1000,
|
|
20211129,34350,33500,35250,31700,415660,13793546100,00,0.00,N,5,-350,
|
|
20211122,34700,36100,37200,34650,378460,13523464700,00,0.00,N,5,-1400,
|
|
20211115,36100,39050,39050,35750,436321,16009867250,00,0.00,N,5,-2350,
|
|
20211108,38450,37700,42950,36300,1413450,55899352850,00,0.00,N,2,1650,
|
|
20211101,36800,35700,37250,34100,366631,13059573300,00,0.00,N,2,1100,
|
|
20211025,35700,36300,36800,35550,202202,7311339000,00,0.00,N,5,-600,
|
|
20211018,36300,38100,38600,36250,180128,6743890950,00,0.00,N,5,-2150,
|
|
20211012,38450,38500,39500,37600,199434,7641848450,00,0.00,N,2,350,
|
|
20211005,38100,37050,38550,35300,323326,11952626800,00,0.00,N,2,650,
|
|
20210927,37450,40100,40550,37150,508168,19692982150,00,0.00,N,5,-1550,
|
|
20210923,39000,40600,40850,38750,184312,7270616350,00,0.00,N,5,-1950,
|
|
20210913,40950,41600,42850,40300,365839,15144147950,00,0.00,N,5,-650,
|
|
20210906,41600,42100,43800,39650,618981,25833353050,00,0.00,N,5,-1000,
|
|
20210830,42600,36500,45000,36500,1915359,78841970500,00,0.00,N,2,6550,
|
|
20210823,36050,31900,36350,31800,576634,19861289900,00,0.00,N,2,4600,
|
|
20210817,31450,31600,34450,30100,428779,13978471000,00,0.00,N,5,-250,
|
|
20210809,31700,33000,33000,30900,252717,8146522700,00,0.00,N,5,-1050,
|
|
20210802,32750,32450,33450,32200,133538,4362271900,00,0.00,N,2,50,
|
|
20210726,32700,33300,34050,32400,257898,8552910800,00,0.00,N,5,-500,
|
|
20210719,33200,35100,35100,33050,328477,11127985450,00,0.00,N,5,-2000,
|
|
20210712,35200,35250,36450,35050,156580,5558200150,00,0.00,N,3,0,
|