177 lines
12 KiB
CSV
177 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241111,23900,26600,26600,23200,513670,12588048150,00,0.00,N,5,-2700,
|
|
20241104,26600,26800,27300,25650,413146,10936748800,00,0.00,N,5,-400,
|
|
20241028,27000,26500,27400,25450,382714,10140171450,00,0.00,N,2,450,
|
|
20241021,26550,29100,29500,25550,579407,15959312650,00,0.00,N,5,-2750,
|
|
20241014,29300,28000,30400,27700,686953,20174692550,00,0.00,N,2,1400,
|
|
20241007,27900,27600,28150,27000,283997,7835279750,00,0.00,N,2,300,
|
|
20240930,27600,28400,28500,27100,233874,6461366800,00,0.00,N,5,-950,
|
|
20240923,28550,28400,29200,27950,576392,16464106050,00,0.00,N,5,-200,
|
|
20240919,28750,27300,31650,26950,1352612,39914917500,00,0.00,N,2,1650,
|
|
20240909,27100,26500,27700,25000,320739,8645523550,00,0.00,N,2,100,
|
|
20240902,27000,29450,30300,26650,485393,13735872450,00,0.00,N,5,-2650,
|
|
20240826,29650,27950,30900,27050,627543,18365018800,00,0.00,N,2,1700,
|
|
20240819,27950,29300,29650,27300,357836,10170735250,00,0.00,N,5,-1250,
|
|
20240812,29200,28200,29600,28200,249889,7243779300,00,0.00,N,2,1000,
|
|
20240805,28200,29050,29050,24600,772720,21175956950,00,0.00,N,5,-1450,
|
|
20240729,29650,31900,33300,29200,663450,20848662150,00,0.00,N,5,-2450,
|
|
20240722,32100,32500,33150,31350,542438,17419813650,00,0.00,N,5,-700,
|
|
20240715,32800,34900,34950,32200,731031,24597568050,00,0.00,N,5,-1750,
|
|
20240708,34550,32950,34850,32200,978990,33068186800,00,0.00,N,2,1900,
|
|
20240701,32650,29800,33400,29600,1175149,36866125850,00,0.00,N,2,2400,
|
|
20240624,30250,28550,30350,27600,562438,16280534550,00,0.00,N,2,1650,
|
|
20240617,28600,28350,28800,27050,563725,15718834050,00,0.00,N,2,100,
|
|
20240610,28500,29650,30500,28400,515569,15119804750,00,0.00,N,5,-1150,
|
|
20240603,29650,29100,30550,28900,391128,11640627050,00,0.00,N,2,950,
|
|
20240527,28700,29100,29500,28450,366800,10574964650,00,0.00,N,5,-350,
|
|
20240520,29050,30650,30900,28800,529496,15709712050,00,0.00,N,5,-1700,
|
|
20240513,30750,30300,31000,29500,295948,8978534550,00,0.00,N,2,200,
|
|
20240507,30550,30500,32200,30300,348783,10833034900,00,0.00,N,2,200,
|
|
20240429,30350,30500,31300,29900,353927,10814657700,00,0.00,N,5,-50,
|
|
20240422,30400,29150,30700,29100,246608,7409690450,00,0.00,N,2,1250,
|
|
20240415,29150,30150,30200,28350,476964,13926920400,00,0.00,N,5,-1400,
|
|
20240408,30550,31200,31300,29800,413685,12570812750,00,0.00,N,5,-650,
|
|
20240401,31200,32350,33500,31150,665206,21537777750,00,0.00,N,5,-1400,
|
|
20240325,32600,32700,35150,32350,954457,32349322350,00,0.00,N,5,-200,
|
|
20240318,32800,32050,33300,31750,459845,15014967350,00,0.00,N,2,900,
|
|
20240311,31900,33300,34100,31800,540371,17788428500,00,0.00,N,5,-1400,
|
|
20240304,33300,32850,33700,31750,719680,23634160400,00,0.00,N,2,400,
|
|
20240226,32900,34950,36000,32500,599745,20536925150,00,0.00,N,5,-1750,
|
|
20240219,34650,33750,36650,33250,1014415,35666553100,00,0.00,N,2,500,
|
|
20240213,34150,33950,35300,33850,431242,14896567800,00,0.00,N,2,350,
|
|
20240205,33800,31750,34350,31450,762340,25210831800,00,0.00,N,2,2400,
|
|
20240129,31400,34150,34750,29500,1072277,33588417900,00,0.00,N,5,-2650,
|
|
20240122,34050,36000,36250,33300,576033,19856539400,00,0.00,N,5,-1950,
|
|
20240115,36000,35650,37250,33750,960704,34392766650,00,0.00,N,2,150,
|
|
20240108,35850,35750,38500,34650,959042,35213649050,00,0.00,N,2,450,
|
|
20240102,35400,36100,36100,33450,882909,30761133950,00,0.00,N,5,-150,
|
|
20231226,35550,36829,37650,35309,599157,21806847100,00,0.00,N,5,-1279,
|
|
20231218,36829,33200,38203,32612,2005875,71746401400,00,0.00,N,2,3776,
|
|
20231211,33053,30209,33691,29326,1699445,53502499750,00,0.00,N,2,3040,
|
|
20231204,30013,29424,30503,28149,1146265,33712238950,00,0.00,N,2,589,
|
|
20231127,29424,29424,30748,28198,1222087,35956173200,00,0.00,N,5,-98,
|
|
20231120,29522,28787,30650,28443,1399884,41393805000,00,0.00,N,2,1177,
|
|
20231113,28345,24961,29522,24569,1803327,49494142950,00,0.00,N,2,3433,
|
|
20231106,24912,26433,27315,24471,1329525,34572945200,00,0.00,N,5,-1423,
|
|
20231030,26335,25893,27021,24079,974541,25124295250,00,0.00,N,2,540,
|
|
20231023,25795,24373,28051,24373,2108742,54448096050,00,0.00,N,5,-2697,
|
|
20231016,28492,34721,35750,27659,1962818,60900548250,00,0.00,N,5,-6719,
|
|
20231010,35211,37320,37859,34721,774604,27908795150,00,0.00,N,5,-1765,
|
|
20231004,36976,37467,38693,35701,588504,21749438300,00,0.00,N,5,-589,
|
|
20230925,37565,38546,39036,36290,474368,17883410600,00,0.00,N,5,-981,
|
|
20230918,38546,40311,41145,38153,952494,37631688900,00,0.00,N,5,-2305,
|
|
20230911,40851,42959,46589,40066,2109229,91114255950,00,0.00,N,5,-1961,
|
|
20230904,42812,42812,44087,39232,1882732,78722959100,00,0.00,N,3,0,
|
|
20230828,42812,43597,46638,42224,2478010,110168303300,00,0.00,N,5,-589,
|
|
20230821,43401,44529,45804,42371,2260236,99404962800,00,0.00,N,5,-1128,
|
|
20230814,44529,42812,51493,41194,5698484,263068089300,00,0.00,N,2,2207,
|
|
20230807,42322,37271,44627,36388,5928734,239759192400,00,0.00,N,2,6473,
|
|
20230731,35849,37565,41684,33200,4646283,172282374000,00,0.00,N,5,-1127,
|
|
20230724,36976,37761,38938,35211,2647411,97283704500,00,0.00,N,5,-1276,
|
|
20230717,38252,34623,39085,33249,3939586,142059628400,00,0.00,N,2,5003,
|
|
20230710,33249,24177,34034,24177,4669221,137405359950,00,0.00,N,2,9857,
|
|
20230703,23392,23343,24814,22853,726190,17362821500,00,0.00,N,2,637,
|
|
20230626,22755,23294,23539,21872,306091,6918527950,00,0.00,N,5,-196,
|
|
20230619,22951,22755,23539,21627,525677,11877872900,00,0.00,N,2,393,
|
|
20230612,22558,22362,23637,22264,316088,7235234500,00,0.00,N,2,147,
|
|
20230605,22411,22755,23049,22264,183479,4157291150,00,0.00,N,5,-344,
|
|
20230530,22755,22951,23343,22607,223217,5109699050,00,0.00,N,5,-294,
|
|
20230522,23049,24226,24912,22951,431681,10262661150,00,0.00,N,5,-1079,
|
|
20230515,24128,23441,24667,23049,494110,11826200200,00,0.00,N,2,785,
|
|
20230508,23343,23735,26089,22068,2144069,52893696950,00,0.00,N,5,-392,
|
|
20230502,23735,22656,24520,22313,511513,12000773400,00,0.00,N,2,1471,
|
|
20230424,22264,21234,22656,20253,600515,12909055050,00,0.00,N,2,1079,
|
|
20230417,21185,21872,22019,20401,446726,9476891200,00,0.00,N,5,-687,
|
|
20230410,21872,21038,22166,20744,460724,9931614300,00,0.00,N,2,491,
|
|
20230403,21381,20548,21774,20352,553029,11624665150,00,0.00,N,2,1029,
|
|
20230327,20352,18978,21087,18939,657867,13266415120,00,0.00,N,2,1442,
|
|
20230320,18910,18998,19371,18459,176811,3342541090,00,0.00,N,5,-88,
|
|
20230313,18998,19027,19145,18184,229975,4296315180,00,0.00,N,5,-196,
|
|
20230306,19194,20004,20623,19051,346260,6914338650,00,0.00,N,5,-715,
|
|
20230227,19909,19670,20671,19385,314345,6261225800,00,0.00,N,2,191,
|
|
20230220,19718,20671,21433,19670,368401,7556820750,00,0.00,N,5,-1048,
|
|
20230213,20766,21576,21623,20623,431292,9085231650,00,0.00,N,5,-714,
|
|
20230206,21480,20052,21861,19766,886202,18542417450,00,0.00,N,2,1476,
|
|
20230130,20004,18842,20433,18718,475251,9334402980,00,0.00,N,2,1162,
|
|
20230125,18842,18632,18937,18594,116436,2186412280,00,0.00,N,2,362,
|
|
20230116,18480,19242,19528,18146,323693,6084248150,00,0.00,N,5,-333,
|
|
20230109,18813,18766,19575,18527,359635,6799326800,00,0.00,N,2,238,
|
|
20230102,18575,18194,18861,17003,334135,6010934250,00,0.00,N,2,572,
|
|
20221226,18003,18242,18766,17718,284954,5232348200,00,0.00,N,5,-477,
|
|
20221219,18480,19337,20004,17908,810991,15362180150,00,0.00,N,5,-667,
|
|
20221212,19147,18337,19861,18289,648257,12435392700,00,0.00,N,2,858,
|
|
20221205,18289,18766,18908,18003,190260,3488169900,00,0.00,N,5,-429,
|
|
20221128,18718,19051,19147,18194,337369,6304965900,00,0.00,N,5,-238,
|
|
20221121,18956,20147,20480,18670,518284,9915170200,00,0.00,N,5,-1048,
|
|
20221114,20004,18480,20099,18480,548351,10648898700,00,0.00,N,2,1620,
|
|
20221107,18384,17813,18718,17622,393691,7172292650,00,0.00,N,2,428,
|
|
20221031,17956,17670,19432,17527,680967,12358149600,00,0.00,N,2,476,
|
|
20221024,17480,17241,17861,16956,184667,3220483400,00,0.00,N,2,572,
|
|
20221017,16908,16575,17908,16527,226427,3920508000,00,0.00,N,5,-95,
|
|
20221011,17003,17241,17575,15955,205399,3422219900,00,0.00,N,5,-477,
|
|
20221004,17480,17241,18003,16908,227976,3996437100,00,0.00,N,2,715,
|
|
20220926,16765,17289,17432,16146,447903,7563856000,00,0.00,N,5,-667,
|
|
20220919,17432,18861,18908,17384,376623,6800141750,00,0.00,N,5,-1334,
|
|
20220913,18766,19623,19909,18670,234927,4508291400,00,0.00,N,5,-762,
|
|
20220905,19528,20099,20385,18575,397907,7676997900,00,0.00,N,5,-714,
|
|
20220829,20242,20290,20909,20099,205180,4206981850,00,0.00,N,5,-857,
|
|
20220822,21099,21480,21480,20290,448743,9399663500,00,0.00,N,5,-429,
|
|
20220816,21528,21814,22004,21385,279097,6040564400,00,0.00,N,5,-286,
|
|
20220808,21814,23433,23576,21576,504665,11150069950,00,0.00,N,5,-1619,
|
|
20220801,23433,22766,23433,22100,215985,4928951550,00,0.00,N,2,714,
|
|
20220725,22719,23386,23767,22576,309256,7144093900,00,0.00,N,5,-667,
|
|
20220718,23386,23481,24529,23147,341202,8159877300,00,0.00,N,5,-142,
|
|
20220711,23528,23052,25481,22433,746126,17388673950,00,0.00,N,2,619,
|
|
20220704,22909,21195,23195,21004,400112,8955556200,00,0.00,N,2,1905,
|
|
20220627,21004,21147,22100,20671,313669,6699196250,00,0.00,N,2,143,
|
|
20220620,20861,21814,22052,19575,606994,12507683050,00,0.00,N,5,-762,
|
|
20220613,21623,24005,24148,20956,498180,11239323550,00,0.00,N,5,-2715,
|
|
20220607,24338,24576,24672,23433,294416,7107149150,00,0.00,N,5,-48,
|
|
20220530,24386,24910,25386,24338,240591,5947445050,00,0.00,N,5,-333,
|
|
20220523,24719,23528,25291,23481,676498,16636430150,00,0.00,N,2,1572,
|
|
20220516,23147,24005,24481,22766,428184,10080396900,00,0.00,N,5,-715,
|
|
20220509,23862,26339,26529,23147,991287,24184045350,00,0.00,N,5,-2572,
|
|
20220502,26434,29196,29244,25910,710131,19697868750,00,0.00,N,5,-3001,
|
|
20220425,29435,27196,29482,26339,1375408,39055695400,00,0.00,N,2,1572,
|
|
20220418,27863,26481,28577,25862,871373,23855218000,00,0.00,N,2,1382,
|
|
20220411,26481,26910,28149,24767,1367298,36590650500,00,0.00,N,5,-286,
|
|
20220404,26767,25910,28768,25719,1602287,44288820200,00,0.00,N,2,762,
|
|
20220328,26005,27625,28101,25577,827426,21983496500,00,0.00,N,5,-1762,
|
|
20220321,27767,24243,28149,24052,2697878,71719781350,00,0.00,N,2,3524,
|
|
20220314,24243,26910,30387,24100,6028741,162592352900,00,0.00,N,5,-2381,
|
|
20220307,26624,23814,26767,22909,1635265,41582733150,00,0.00,N,2,2810,
|
|
20220228,23814,22052,25338,22004,1827718,43457924150,00,0.00,N,2,2286,
|
|
20220221,21528,20956,22576,20718,659034,14405857200,00,0.00,N,2,572,
|
|
20220214,20956,19385,21290,18861,653593,13180741800,00,0.00,N,2,1476,
|
|
20220207,19480,19147,20575,18861,325021,6454652250,00,0.00,N,2,429,
|
|
20220203,19051,18575,19242,18527,95471,1811908450,00,0.00,N,2,714,
|
|
20220124,18337,18908,19718,17337,895186,16469739600,00,0.00,N,5,-810,
|
|
20220117,19521,21123,21123,18890,360639,7163318200,00,0.00,N,5,-1700,
|
|
20220110,21221,22435,22629,21026,310414,6748157550,00,0.00,N,5,-874,
|
|
20220103,22095,22143,23017,22095,347721,7793360750,00,0.00,N,5,-48,
|
|
20211227,22143,21476,22532,21476,274679,6044471850,00,0.00,N,2,526,
|
|
20211220,21617,22325,22372,21287,302854,6557564300,00,0.00,N,5,-519,
|
|
20211213,22136,22136,23600,21664,720570,16336190000,00,0.00,N,2,330,
|
|
20211206,21806,20909,23883,20815,911160,20339764950,00,0.00,N,2,708,
|
|
20211129,21098,21145,21664,19682,309085,6382895600,00,0.00,N,5,-566,
|
|
20211122,21664,21806,22325,21428,145392,3173510400,00,0.00,N,5,-284,
|
|
20211115,21948,22372,22892,21523,210742,4657996400,00,0.00,N,5,-236,
|
|
20211108,22184,21334,22986,21240,279830,6125545100,00,0.00,N,2,661,
|
|
20211101,21523,21948,22608,21334,184160,4054101450,00,0.00,N,5,-519,
|
|
20211025,22042,22656,22986,21806,184507,4144847850,00,0.00,N,5,-802,
|
|
20211018,22844,22986,23458,22420,140984,3241335100,00,0.00,N,5,-48,
|
|
20211012,22892,21759,23080,21240,163486,3611062800,00,0.00,N,2,992,
|
|
20211005,21900,22703,22986,21051,328551,7153311650,00,0.00,N,5,-1133,
|
|
20210927,23033,24685,24827,23033,274003,6535828200,00,0.00,N,5,-1652,
|
|
20210923,24685,24874,25110,24544,116466,2872210200,00,0.00,N,5,-236,
|
|
20210913,24921,25676,26007,24921,340344,8616614500,00,0.00,N,5,-519,
|
|
20210906,25440,26243,26384,24732,832909,21197252650,00,0.00,N,5,-661,
|
|
20210830,26101,26007,28272,25299,2205493,59271948000,00,0.00,N,2,189,
|
|
20210823,25912,24921,26620,24402,408401,10534438600,00,0.00,N,2,991,
|
|
20210817,24921,26526,29075,24685,1379801,37456010650,00,0.00,N,5,-1558,
|
|
20210809,26479,27564,27706,26479,305299,8282781300,00,0.00,N,5,-1085,
|
|
20210802,27564,26951,27895,26951,245073,6728790550,00,0.00,N,2,283,
|
|
20210726,27281,27564,27564,26809,231802,6292837200,00,0.00,N,5,-283,
|
|
20210719,27564,28178,28272,27281,278890,7687362350,00,0.00,N,5,-614,
|
|
20210712,28178,28508,28980,28131,276116,7853971950,00,0.00,N,5,-283,
|