189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,15250,15510,15760,15000,88780,1359638660,00,0.00,N,5,-430,
|
|
20250131,15680,15870,16000,15660,15122,238481050,00,0.00,N,5,-190,
|
|
20250120,15870,15680,16790,15400,145821,2360107220,00,0.00,N,2,240,
|
|
20250113,15630,16000,16470,15450,104641,1646345770,00,0.00,N,5,-380,
|
|
20250106,16010,15910,16500,15840,102630,1654795620,00,0.00,N,2,110,
|
|
20241230,15900,14910,15950,14910,67632,1053956720,00,0.00,N,2,800,
|
|
20241223,15100,15300,16090,14960,96870,1501541830,00,0.00,N,5,-190,
|
|
20241216,15290,15930,16290,15250,137507,2181943430,00,0.00,N,5,-470,
|
|
20241209,15760,14880,15940,13720,255713,3812411690,00,0.00,N,2,560,
|
|
20241202,15200,16530,16690,14830,256049,4053925370,00,0.00,N,5,-1200,
|
|
20241125,16400,15890,19900,15870,937617,16568072720,00,0.00,N,2,400,
|
|
20241118,16000,15280,17780,15180,473370,7827096680,00,0.00,N,2,550,
|
|
20241111,15450,17920,17950,14960,376197,6087188740,00,0.00,N,5,-2500,
|
|
20241104,17950,18410,19250,17300,621532,11405580290,00,0.00,N,5,-850,
|
|
20241028,18800,22000,23650,18720,2743966,59729411580,00,0.00,N,5,-2450,
|
|
20241021,21250,22850,24650,20050,7167101,160376314800,00,0.00,N,2,200,
|
|
20241014,21050,15870,24650,15810,9791321,213109931160,00,0.00,N,2,5140,
|
|
20241007,15910,16110,16550,15820,68488,1107085580,00,0.00,N,5,-310,
|
|
20240930,16220,16880,16880,16020,46253,758074550,00,0.00,N,5,-660,
|
|
20240923,16880,16390,16990,16170,86184,1427927090,00,0.00,N,2,490,
|
|
20240919,16390,16270,16730,16270,28492,468784910,00,0.00,N,2,140,
|
|
20240909,16250,15100,16450,15100,70754,1132646510,00,0.00,N,2,700,
|
|
20240902,15550,17090,17150,15510,131662,2146495110,00,0.00,N,5,-1490,
|
|
20240826,17040,17890,17900,16650,167444,2884139270,00,0.00,N,5,-770,
|
|
20240819,17810,20950,21500,17800,958329,19085197680,00,0.00,N,5,-950,
|
|
20240812,18760,17540,18760,17320,192701,3591718310,00,0.00,N,2,1220,
|
|
20240805,17540,17200,17930,14550,348032,5837185240,00,0.00,N,2,60,
|
|
20240729,17480,18000,19200,17420,146252,2642120930,00,0.00,N,5,-540,
|
|
20240722,18020,17500,18230,17000,155919,2759159850,00,0.00,N,2,570,
|
|
20240715,17450,18380,18550,17420,145075,2607829440,00,0.00,N,5,-930,
|
|
20240708,18380,18110,18700,17830,108086,1973148180,00,0.00,N,2,280,
|
|
20240701,18100,17730,18460,17440,149826,2681209800,00,0.00,N,2,380,
|
|
20240624,17720,17510,18790,17510,125445,2251330030,00,0.00,N,5,-190,
|
|
20240617,17910,18850,18920,17900,118884,2189556070,00,0.00,N,5,-920,
|
|
20240610,18830,18500,21800,18050,1338658,26976354780,00,0.00,N,2,860,
|
|
20240603,17970,17760,18190,17450,89348,1594879100,00,0.00,N,2,210,
|
|
20240527,17760,18890,19060,17700,136865,2500282060,00,0.00,N,5,-1130,
|
|
20240520,18890,19170,19420,18380,148443,2805202400,00,0.00,N,5,-110,
|
|
20240513,19000,19370,19580,18150,82512,1582907030,00,0.00,N,5,-370,
|
|
20240507,19370,19260,19450,19050,53892,1038323000,00,0.00,N,2,130,
|
|
20240429,19240,18560,19470,18560,80880,1551996400,00,0.00,N,2,510,
|
|
20240422,18730,18970,19350,18680,107962,2039985280,00,0.00,N,5,-240,
|
|
20240415,18970,20250,20350,18140,247527,4696711130,00,0.00,N,5,-1430,
|
|
20240408,20400,20600,20850,19990,90460,1838288260,00,0.00,N,5,-200,
|
|
20240401,20600,22100,22800,20400,187626,4023300500,00,0.00,N,5,-1500,
|
|
20240325,22100,22950,24550,21950,613778,14345822050,00,0.00,N,5,-800,
|
|
20240318,22900,21150,23350,21150,497925,11261552100,00,0.00,N,2,1800,
|
|
20240311,21100,21800,22500,20950,180241,3920133000,00,0.00,N,5,-600,
|
|
20240304,21700,20950,22000,20800,131631,2819891900,00,0.00,N,2,800,
|
|
20240226,20900,22100,22200,20800,106084,2264944400,00,0.00,N,5,-1100,
|
|
20240219,22000,21800,23500,21800,263518,5961763750,00,0.00,N,2,100,
|
|
20240213,21900,22250,22500,21800,92733,2049588200,00,0.00,N,5,-250,
|
|
20240205,22150,21000,22750,20650,194008,4250597850,00,0.00,N,2,1200,
|
|
20240129,20950,21850,24850,20550,667363,15182686350,00,0.00,N,5,-700,
|
|
20240122,21650,21200,22850,20750,308225,6749866100,00,0.00,N,2,700,
|
|
20240115,20950,22550,23450,20450,222828,4826002300,00,0.00,N,5,-1900,
|
|
20240108,22850,23600,24300,22600,299951,7037967600,00,0.00,N,5,-700,
|
|
20240102,23550,24150,25400,23450,599873,14685653650,00,0.00,N,5,-100,
|
|
20231226,23650,22800,23750,22000,258032,5945474750,00,0.00,N,2,900,
|
|
20231218,22750,23750,25100,22500,712890,17152438850,00,0.00,N,5,-1000,
|
|
20231211,23750,27600,27850,23350,1715259,43505960950,00,0.00,N,5,-4600,
|
|
20231204,28350,20200,29450,19380,12105316,317040800970,00,0.00,N,2,7950,
|
|
20231127,20400,20400,22750,19360,1015442,21003125010,00,0.00,N,2,200,
|
|
20231120,20200,21600,23850,20200,1319653,29184111150,00,0.00,N,5,-1800,
|
|
20231113,22000,21800,26200,21500,4659839,112582976600,00,0.00,N,2,550,
|
|
20231106,21450,17770,22800,17510,4805586,99662908140,00,0.00,N,2,3950,
|
|
20231030,17500,16810,17770,16810,201214,3498071960,00,0.00,N,2,700,
|
|
20231023,16800,16070,17960,16050,898434,15288695180,00,0.00,N,2,560,
|
|
20231016,16240,15850,20250,15350,4500955,85239046760,00,0.00,N,2,290,
|
|
20231010,15950,15940,16440,15680,56837,910461390,00,0.00,N,5,-70,
|
|
20231004,16020,16090,16140,15400,57237,897434360,00,0.00,N,5,-70,
|
|
20230925,16090,16200,16490,15800,47348,758507330,00,0.00,N,5,-200,
|
|
20230918,16290,17640,17640,16010,94554,1596407080,00,0.00,N,5,-1220,
|
|
20230911,17510,17620,19360,17480,228012,4163484150,00,0.00,N,5,-110,
|
|
20230904,17620,18010,18330,17280,134147,2394865350,00,0.00,N,5,-570,
|
|
20230828,18190,17630,19010,16920,433409,7799086660,00,0.00,N,2,570,
|
|
20230821,17620,15830,20950,15830,2455548,47046589880,00,0.00,N,2,1640,
|
|
20230814,15980,17710,17750,15920,73093,1211250700,00,0.00,N,5,-1720,
|
|
20230807,17700,17350,17890,16500,111158,1936086670,00,0.00,N,2,350,
|
|
20230731,17350,16430,17970,16380,168328,2927506670,00,0.00,N,2,910,
|
|
20230724,16440,18910,18910,15020,246105,4140996810,00,0.00,N,5,-2460,
|
|
20230717,18900,17800,21550,17360,653207,12985512710,00,0.00,N,2,1010,
|
|
20230710,17890,17900,18370,17500,51608,925898860,00,0.00,N,2,160,
|
|
20230703,17730,17730,19950,17560,155296,2891774660,00,0.00,N,3,0,
|
|
20230626,17730,18580,18890,17310,65757,1191567560,00,0.00,N,5,-850,
|
|
20230619,18580,19630,19740,18500,68777,1315713280,00,0.00,N,5,-1050,
|
|
20230612,19630,19820,20150,19430,63636,1254274320,00,0.00,N,5,-190,
|
|
20230605,19820,19840,20350,19620,64728,1284609840,00,0.00,N,2,70,
|
|
20230530,19750,19660,19940,19280,42665,841187040,00,0.00,N,2,50,
|
|
20230522,19700,19820,20550,19630,78851,1579133590,00,0.00,N,5,-120,
|
|
20230515,19820,19880,19990,19500,67240,1326877680,00,0.00,N,5,-60,
|
|
20230508,19880,20400,20650,19770,81260,1634199750,00,0.00,N,5,-520,
|
|
20230502,20400,19920,20650,19810,65924,1329093960,00,0.00,N,2,480,
|
|
20230424,19920,20750,20900,19600,141283,2834173960,00,0.00,N,5,-930,
|
|
20230417,20850,22700,23400,20700,480759,10687686100,00,0.00,N,5,-1750,
|
|
20230410,22600,20750,23250,20000,300071,6497239000,00,0.00,N,2,1700,
|
|
20230403,20900,20200,21600,19850,169283,3528393020,00,0.00,N,2,700,
|
|
20230327,20200,20000,20850,19560,172894,3477729080,00,0.00,N,2,270,
|
|
20230320,19930,20850,21300,19700,103568,2107984310,00,0.00,N,5,-870,
|
|
20230313,20800,20950,21750,19280,183608,3737249550,00,0.00,N,5,-250,
|
|
20230306,21050,22350,22600,20800,148049,3226796000,00,0.00,N,5,-1150,
|
|
20230227,22200,20850,22900,20800,134801,2956415200,00,0.00,N,2,1150,
|
|
20230220,21050,21350,22300,21000,102311,2212674450,00,0.00,N,5,-350,
|
|
20230213,21400,22150,22150,20900,113021,2421505500,00,0.00,N,5,-750,
|
|
20230206,22150,22800,23300,22100,94337,2145545550,00,0.00,N,5,-700,
|
|
20230130,22850,22300,23200,21250,164950,3698721050,00,0.00,N,2,750,
|
|
20230125,22100,21850,22400,21550,53897,1184323750,00,0.00,N,2,550,
|
|
20230116,21550,22250,22450,21300,64879,1410237500,00,0.00,N,5,-400,
|
|
20230109,21950,21700,22500,21700,74641,1650812650,00,0.00,N,2,300,
|
|
20230102,21650,21050,21850,20550,102719,2175186150,00,0.00,N,2,250,
|
|
20221226,21400,22450,23200,21200,101895,2242896800,00,0.00,N,5,-1250,
|
|
20221219,22650,24950,25350,22350,115510,2709536100,00,0.00,N,5,-2300,
|
|
20221212,24950,23500,25700,23300,264017,6542385850,00,0.00,N,2,1600,
|
|
20221205,23350,23300,24500,22700,118264,2799837900,00,0.00,N,2,50,
|
|
20221128,23300,24100,24200,22800,117579,2764689100,00,0.00,N,5,-850,
|
|
20221121,24150,24500,24750,23800,115169,2793748200,00,0.00,N,5,-350,
|
|
20221114,24500,23850,27000,23800,421359,10769468400,00,0.00,N,2,650,
|
|
20221107,23850,22800,24100,22600,202118,4761675150,00,0.00,N,2,1100,
|
|
20221031,22750,22300,23650,21800,213836,4850808700,00,0.00,N,2,800,
|
|
20221024,21950,22050,22950,21950,145222,3252880350,00,0.00,N,2,200,
|
|
20221017,21750,22550,24800,21550,268195,6177431350,00,0.00,N,5,-1100,
|
|
20221011,22850,23750,24200,21200,319144,7194588300,00,0.00,N,5,-1350,
|
|
20221004,24200,26350,27700,24050,544347,14122846050,00,0.00,N,5,-1900,
|
|
20220926,26100,22100,27900,21750,2675461,67058330300,00,0.00,N,2,3450,
|
|
20220919,22650,25350,25450,22500,172116,4113542850,00,0.00,N,5,-2700,
|
|
20220913,25350,26750,27600,25300,141801,3762652100,00,0.00,N,5,-1100,
|
|
20220905,26450,28400,29200,26450,167377,4614429600,00,0.00,N,5,-2450,
|
|
20220829,28900,30200,31600,28500,242990,7324632050,00,0.00,N,5,-2700,
|
|
20220822,31600,30650,35600,29400,1126911,37621426150,00,0.00,N,2,450,
|
|
20220816,31150,32100,33000,30950,145651,4679904000,00,0.00,N,5,-950,
|
|
20220808,32100,33000,33500,31250,238195,7667513150,00,0.00,N,5,-1200,
|
|
20220801,33300,33450,36150,32300,443245,15100552600,00,0.00,N,5,-400,
|
|
20220725,33700,36450,36800,33600,550992,19496791950,00,0.00,N,5,-3100,
|
|
20220718,36800,39300,44000,36650,4361605,176168181850,00,0.00,N,5,-1750,
|
|
20220711,38550,25950,41850,25350,12579404,444525258800,00,0.00,N,2,12800,
|
|
20220704,25750,22350,26200,21850,364455,8924093350,00,0.00,N,2,3400,
|
|
20220627,22350,22850,24350,22000,150216,3521732400,00,0.00,N,5,-500,
|
|
20220620,22850,25200,25500,20700,376303,8590137050,00,0.00,N,5,-2350,
|
|
20220613,25200,29050,29450,23450,431677,11183691650,00,0.00,N,5,-4800,
|
|
20220607,30000,31300,31650,30000,130961,4001089900,00,0.00,N,5,-1250,
|
|
20220530,31250,32250,32600,31250,120214,3828184450,00,0.00,N,5,-700,
|
|
20220523,31950,31800,37900,31500,1039039,36262926900,00,0.00,N,2,450,
|
|
20220516,31500,31450,33900,31150,180306,5808718750,00,0.00,N,5,-300,
|
|
20220509,31800,31250,34550,28800,439895,14002303350,00,0.00,N,3,0,
|
|
20220502,31800,33000,34750,31800,97017,3196724950,00,0.00,N,5,-1300,
|
|
20220425,33100,34300,36050,32850,166394,5656684850,00,0.00,N,5,-1550,
|
|
20220418,34650,36350,36750,34500,149853,5297296650,00,0.00,N,5,-1700,
|
|
20220411,36350,38300,38500,36000,190167,7050962350,00,0.00,N,5,-2250,
|
|
20220404,38600,40350,40350,37400,169706,6624845050,00,0.00,N,5,-1750,
|
|
20220328,40350,40800,41650,39700,277484,11222623550,00,0.00,N,5,-200,
|
|
20220321,40550,40000,41800,39100,408211,16414285800,00,0.00,N,2,450,
|
|
20220314,40100,38850,41700,36250,1109924,43433392000,00,0.00,N,2,550,
|
|
20220307,39550,34900,42950,33250,2487937,98528918200,00,0.00,N,2,4500,
|
|
20220228,35050,33950,36100,33500,184294,6442653500,00,0.00,N,2,1100,
|
|
20220221,33950,36500,37000,32900,296698,10322944650,00,0.00,N,5,-2550,
|
|
20220214,36500,39750,40350,35400,598452,22320467650,00,0.00,N,5,-4150,
|
|
20220207,40650,37450,46250,36250,2420624,101661641500,00,0.00,N,2,3750,
|
|
20220203,36900,37000,38100,36250,126689,4723104150,00,0.00,N,2,700,
|
|
20220124,36200,37700,38900,33550,539509,19398210300,00,0.00,N,5,-1800,
|
|
20220117,38000,44400,44700,37800,554866,22218839050,00,0.00,N,5,-7450,
|
|
20220110,45450,47100,49000,45000,283903,13348066850,00,0.00,N,5,-2150,
|
|
20220103,47600,48700,50300,46700,304856,14800643900,00,0.00,N,5,-950,
|
|
20211227,48550,48800,52300,48200,604332,30031484800,00,0.00,N,2,50,
|
|
20211220,48500,51400,53400,48300,833522,42512646350,00,0.00,N,5,-2800,
|
|
20211213,51300,50500,56000,49800,3403695,181002371650,00,0.00,N,2,1650,
|
|
20211206,49650,48500,58300,47500,3522866,189442801800,00,0.00,N,2,750,
|
|
20211129,48900,47600,53600,47000,1506617,75720169250,00,0.00,N,2,1600,
|
|
20211122,47300,46700,49500,46700,559876,26807805400,00,0.00,N,2,300,
|
|
20211115,47000,51200,52800,46650,628890,31214281850,00,0.00,N,5,-4100,
|
|
20211108,51100,53600,57200,51000,1024629,55146346300,00,0.00,N,5,-3200,
|
|
20211101,54300,57700,62600,54200,1544385,90951289700,00,0.00,N,5,-4700,
|
|
20211025,59000,55700,71800,54800,5486004,342863248900,00,0.00,N,2,5600,
|
|
20211018,53400,56200,58000,52800,1080488,60102047500,00,0.00,N,5,-2600,
|
|
20211012,56000,51400,57500,50300,2617628,144457318300,00,0.00,N,2,5200,
|
|
20211005,50800,55300,58500,46300,3428252,182070441950,00,0.00,N,5,-6200,
|
|
20210927,57000,66700,71100,56300,3008206,194428943700,00,0.00,N,5,-10800,
|
|
20210923,67800,76100,80600,65900,2768907,207120648500,00,0.00,N,5,-8500,
|
|
20210913,76300,76800,80500,74100,3239775,249542237100,00,0.00,N,5,-1800,
|
|
20210906,78100,79400,85500,69000,9588063,757077867800,00,0.00,N,5,-100,
|
|
20210830,78200,65100,84400,63200,16328803,1256579477600,00,0.00,N,2,13300,
|
|
20210823,64900,57100,71800,57000,9664908,641162510000,00,0.00,N,2,6700,
|
|
20210817,58200,60600,74600,56400,9647852,631817441900,00,0.00,N,5,-2700,
|
|
20210809,60900,55000,62400,53100,3259578,190118975000,00,0.00,N,2,5900,
|
|
20210802,55000,57000,60600,55000,2390969,139841353500,00,0.00,N,5,-1300,
|
|
20210726,56300,52100,62400,49200,3033782,170969629250,00,0.00,N,2,4600,
|
|
20210719,51700,52500,55400,51200,722584,38229629800,00,0.00,N,5,-1400,
|
|
20210712,53100,60200,64700,52700,3372378,202849970800,00,0.00,N,5,-7000,
|