177 lines
12 KiB
CSV
177 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241111,14580,15540,15550,14270,173493,2556896270,00,0.00,N,5,-920,
|
|
20241104,15500,15560,15940,15450,95659,1489007020,00,0.00,N,5,-60,
|
|
20241028,15560,15700,15770,15500,82569,1288953390,00,0.00,N,5,-140,
|
|
20241021,15700,16450,16450,15700,179785,2871822100,00,0.00,N,5,-710,
|
|
20241014,16410,16460,16670,15980,364467,5970586240,00,0.00,N,5,-50,
|
|
20241007,16460,16410,17160,15850,213557,3595860030,00,0.00,N,2,260,
|
|
20240930,16200,16620,16740,16130,71679,1173263000,00,0.00,N,5,-420,
|
|
20240923,16620,15960,16910,15840,130450,2137265620,00,0.00,N,2,630,
|
|
20240919,15990,15880,16060,15800,43639,694145290,00,0.00,N,2,110,
|
|
20240909,15880,15800,16240,15660,123227,1958403510,00,0.00,N,5,-60,
|
|
20240902,15940,16440,16540,15820,134711,2176171180,00,0.00,N,5,-490,
|
|
20240826,16430,16790,16900,16420,78194,1299633830,00,0.00,N,5,-360,
|
|
20240819,16790,16340,16840,16280,96363,1585495230,00,0.00,N,2,390,
|
|
20240812,16400,16110,16610,16110,79452,1303182130,00,0.00,N,2,290,
|
|
20240805,16110,17100,17180,15640,271031,4433502180,00,0.00,N,5,-1080,
|
|
20240729,17190,17360,17730,16610,161261,2797044850,00,0.00,N,5,-130,
|
|
20240722,17320,17420,17580,16750,164026,2809835130,00,0.00,N,5,-60,
|
|
20240715,17380,17590,17820,17260,163523,2865297660,00,0.00,N,5,-210,
|
|
20240708,17590,18000,18000,17230,150276,2625593030,00,0.00,N,5,-360,
|
|
20240701,17950,17630,18200,17520,148207,2637725550,00,0.00,N,2,260,
|
|
20240624,17690,17750,17810,17450,124178,2185530450,00,0.00,N,5,-60,
|
|
20240617,17750,17820,17950,17610,107139,1901729400,00,0.00,N,5,-20,
|
|
20240610,17770,18100,18250,17760,156883,2813198500,00,0.00,N,5,-330,
|
|
20240603,18100,17970,18190,17730,177036,3176929869,00,0.00,N,2,170,
|
|
20240527,17930,18630,18640,17930,389777,7079867050,00,0.00,N,5,-700,
|
|
20240520,18630,18860,18880,18560,85195,1594267790,00,0.00,N,5,-230,
|
|
20240513,18860,18830,19090,18620,103243,1946827120,00,0.00,N,2,30,
|
|
20240507,18830,19700,19790,18800,158117,3026848610,00,0.00,N,5,-820,
|
|
20240429,19650,19360,19850,19270,112137,2192279270,00,0.00,N,2,250,
|
|
20240422,19400,18660,19470,18660,102044,1952316560,00,0.00,N,2,710,
|
|
20240415,18690,18900,19060,18370,158763,2960834640,00,0.00,N,5,-490,
|
|
20240408,19180,19080,19510,18840,181338,3480938720,00,0.00,N,2,50,
|
|
20240401,19130,20050,20800,19050,255204,5039879580,00,0.00,N,5,-1070,
|
|
20240325,20200,20150,20350,19780,166160,3327843200,00,0.00,N,2,50,
|
|
20240318,20150,19810,20150,19410,331654,6566726650,00,0.00,N,2,300,
|
|
20240311,19850,19140,19850,19030,182260,3550424740,00,0.00,N,2,710,
|
|
20240304,19140,19110,19320,18810,267837,5095297220,00,0.00,N,2,20,
|
|
20240226,19120,20250,20250,19070,319367,6224074120,00,0.00,N,5,-1130,
|
|
20240219,20250,20250,20650,19790,254974,5138118360,00,0.00,N,3,0,
|
|
20240213,20250,21100,21550,20000,283817,5914961200,00,0.00,N,5,-700,
|
|
20240205,20950,19880,21650,19310,731341,15071692820,00,0.00,N,2,1080,
|
|
20240129,19870,17640,19960,17450,524427,9899482320,00,0.00,N,2,2310,
|
|
20240122,17560,18610,18610,17170,452352,8015563240,00,0.00,N,5,-940,
|
|
20240115,18500,19930,19930,17870,399510,7491446250,00,0.00,N,5,-1430,
|
|
20240108,19930,20150,20800,19730,430028,8754990740,00,0.00,N,5,-170,
|
|
20240102,20100,19220,20450,19160,400617,8008175600,00,0.00,N,2,980,
|
|
20231226,19120,19260,19850,18950,234027,4514088070,00,0.00,N,5,-340,
|
|
20231218,19460,19300,19510,19050,280846,5419105970,00,0.00,N,2,90,
|
|
20231211,19370,19530,19800,18940,679730,13132459760,00,0.00,N,5,-160,
|
|
20231204,19530,19350,19850,19200,336244,6597059270,00,0.00,N,2,230,
|
|
20231127,19300,19180,19780,18780,296282,5682816570,00,0.00,N,2,210,
|
|
20231120,19090,18920,19220,18840,188343,3586742870,00,0.00,N,2,200,
|
|
20231113,18890,19720,19960,18830,264208,5143795890,00,0.00,N,5,-800,
|
|
20231106,19690,19310,20200,19310,569208,11251604140,00,0.00,N,2,490,
|
|
20231030,19200,18010,19250,18010,383093,7192275800,00,0.00,N,2,890,
|
|
20231023,18310,18410,19170,17860,331181,6158806620,00,0.00,N,5,-130,
|
|
20231016,18440,18570,19090,18080,331860,6193432080,00,0.00,N,5,-160,
|
|
20231010,18600,18290,18800,17650,277798,5076615270,00,0.00,N,2,510,
|
|
20231004,18090,18590,18680,17920,274063,4975753650,00,0.00,N,5,-530,
|
|
20230925,18620,19040,19450,18450,137212,2576021400,00,0.00,N,5,-480,
|
|
20230918,19100,19610,19900,18730,317012,6180982130,00,0.00,N,5,-510,
|
|
20230911,19610,19630,19850,19170,402008,7830647290,00,0.00,N,2,110,
|
|
20230904,19500,19260,19780,18930,365058,7072619960,00,0.00,N,2,250,
|
|
20230828,19250,18290,19370,18280,423660,7967642880,00,0.00,N,2,1070,
|
|
20230821,18180,19130,19130,17900,592466,10833333960,00,0.00,N,5,-820,
|
|
20230814,19000,19690,20400,18800,442581,8659867400,00,0.00,N,5,-680,
|
|
20230807,19680,21550,22200,19190,1040180,20677842980,00,0.00,N,5,-2070,
|
|
20230731,21750,20750,21950,20750,320603,6840423100,00,0.00,N,2,1050,
|
|
20230724,20700,21250,21400,19800,433542,8871810760,00,0.00,N,5,-500,
|
|
20230717,21200,22500,22550,21000,250786,5393327750,00,0.00,N,5,-1300,
|
|
20230710,22500,21800,22750,21550,307938,6804281450,00,0.00,N,2,750,
|
|
20230703,21750,23250,23600,21450,515482,11466605150,00,0.00,N,5,-1500,
|
|
20230626,23250,22850,23950,22550,273196,6321314800,00,0.00,N,2,400,
|
|
20230619,22850,24000,24100,22750,250894,5869291400,00,0.00,N,5,-1150,
|
|
20230612,24000,24400,24450,23350,257108,6129426000,00,0.00,N,5,-350,
|
|
20230605,24350,23800,24650,23700,290361,7058816900,00,0.00,N,2,750,
|
|
20230530,23600,24850,24850,23000,328958,7745108400,00,0.00,N,5,-900,
|
|
20230522,24500,25400,25700,24300,232911,5784798500,00,0.00,N,5,-850,
|
|
20230515,25350,25800,26050,24800,218908,5552517800,00,0.00,N,5,-700,
|
|
20230508,26050,24850,26900,24850,304408,7936446450,00,0.00,N,2,950,
|
|
20230502,25100,24750,25550,24700,128194,3225746550,00,0.00,N,2,150,
|
|
20230424,24950,24800,25200,24250,183285,4518248425,00,0.00,N,2,50,
|
|
20230417,24900,25500,25900,24750,250524,6321031650,00,0.00,N,5,-700,
|
|
20230410,25600,25250,26050,25150,164930,4219230650,00,0.00,N,2,100,
|
|
20230403,25500,26050,26600,25200,252896,6543469850,00,0.00,N,5,-550,
|
|
20230327,26050,24350,26050,24100,209358,5265487750,00,0.00,N,2,1700,
|
|
20230320,24350,24900,25000,24100,184158,4522517100,00,0.00,N,5,-150,
|
|
20230313,24500,25550,25550,24000,246875,6083905150,00,0.00,N,5,-1100,
|
|
20230306,25600,25950,26300,25250,245676,6345709250,00,0.00,N,5,-400,
|
|
20230227,26000,26300,26400,25400,226350,5832735100,00,0.00,N,5,-650,
|
|
20230220,26650,26450,26950,26150,268759,7146310550,00,0.00,N,2,150,
|
|
20230213,26500,26100,26900,25950,237654,6273805050,00,0.00,N,2,200,
|
|
20230206,26300,27950,28100,26050,323184,8750320050,00,0.00,N,5,-1650,
|
|
20230130,27950,27100,28100,26750,267131,7290692200,00,0.00,N,2,850,
|
|
20230125,27100,27050,27600,26800,137681,3729002500,00,0.00,N,5,-50,
|
|
20230116,27150,27200,27550,26400,145044,3911094500,00,0.00,N,5,-150,
|
|
20230109,27300,26250,27600,26050,233679,6353149500,00,0.00,N,2,1450,
|
|
20230102,25850,27250,27250,24850,282488,7271176700,00,0.00,N,5,-1200,
|
|
20221226,27050,27800,28350,26550,285918,7928556050,00,0.00,N,5,-700,
|
|
20221219,27750,26900,28550,26500,381582,10583769100,00,0.00,N,2,850,
|
|
20221212,26900,27100,27500,26350,263470,7079548050,00,0.00,N,5,-500,
|
|
20221205,27400,26200,27400,25650,261486,6945658150,00,0.00,N,2,1150,
|
|
20221128,26250,25900,26700,25400,252188,6598055250,00,0.00,N,2,250,
|
|
20221121,26000,26200,26450,25750,174091,4533871250,00,0.00,N,5,-50,
|
|
20221114,26050,26000,26950,25750,243947,6421721600,00,0.00,N,2,100,
|
|
20221107,25950,25200,26600,25100,227656,5918331350,00,0.00,N,2,600,
|
|
20221031,25350,25450,25750,24550,186335,4685204300,00,0.00,N,2,50,
|
|
20221024,25300,25200,26000,24450,274638,6938859200,00,0.00,N,2,200,
|
|
20221017,25100,25450,26450,24700,288943,7380039700,00,0.00,N,5,-600,
|
|
20221011,25700,25300,26100,23750,524833,12959697650,00,0.00,N,2,150,
|
|
20221004,25550,25900,26150,24900,282198,7229830250,00,0.00,N,5,-150,
|
|
20220926,25700,26600,26600,24350,435088,11082216150,00,0.00,N,5,-900,
|
|
20220919,26600,26850,27500,26500,251193,6785283050,00,0.00,N,5,-200,
|
|
20220913,26800,27500,27900,26500,178698,4856703800,00,0.00,N,5,-200,
|
|
20220905,27000,27500,27750,26650,162515,4405486350,00,0.00,N,5,-500,
|
|
20220829,27500,27600,28800,27300,283852,7923418900,00,0.00,N,5,-1100,
|
|
20220822,28600,29000,29000,27200,397654,11190301550,00,0.00,N,5,-400,
|
|
20220816,29000,29950,29950,28850,207103,6070609900,00,0.00,N,5,-750,
|
|
20220808,29750,31700,31950,28400,723860,21463755850,00,0.00,N,5,-2100,
|
|
20220801,31850,30900,31950,30250,248712,7704333300,00,0.00,N,2,750,
|
|
20220725,31100,30300,31200,30000,219251,6715187800,00,0.00,N,2,450,
|
|
20220718,30650,29200,31350,28850,251466,7578128650,00,0.00,N,2,2100,
|
|
20220711,28550,30850,30950,28150,371847,10752821500,00,0.00,N,5,-2200,
|
|
20220704,30750,31700,31800,29700,366171,11214326650,00,0.00,N,5,-750,
|
|
20220627,31500,32600,32700,30600,407710,12901176850,00,0.00,N,5,-1100,
|
|
20220620,32600,34200,34250,30650,323113,10458108850,00,0.00,N,5,-1300,
|
|
20220613,33900,36900,37050,32300,597898,20550089850,00,0.00,N,5,-3700,
|
|
20220607,37600,38800,39000,36600,258199,9769016250,00,0.00,N,5,-1150,
|
|
20220530,38750,38300,39550,37900,205222,7926518050,00,0.00,N,2,200,
|
|
20220523,38550,38200,38650,36700,297822,11189073500,00,0.00,N,2,750,
|
|
20220516,37800,39150,39150,35600,430841,16157648800,00,0.00,N,5,-1400,
|
|
20220509,39200,34700,39700,33150,1318543,49439202050,00,0.00,N,2,4500,
|
|
20220502,34700,35450,36200,34500,196381,6948073100,00,0.00,N,5,-800,
|
|
20220425,35500,36550,36600,34950,355657,12689734000,00,0.00,N,5,-1650,
|
|
20220418,37150,36250,37600,35800,280137,10376412150,00,0.00,N,2,750,
|
|
20220411,36400,34450,37100,34300,321625,11565005500,00,0.00,N,2,1650,
|
|
20220404,34750,35350,36500,34300,357340,12756634550,00,0.00,N,5,-600,
|
|
20220328,35350,34650,36300,34500,314673,11142867050,00,0.00,N,2,550,
|
|
20220321,34800,35350,35650,34500,254196,8895030500,00,0.00,N,5,-450,
|
|
20220314,35250,35000,35900,33950,236046,8213560600,00,0.00,N,2,50,
|
|
20220307,35200,34650,35450,32950,304039,10366944950,00,0.00,N,5,-500,
|
|
20220228,35700,35200,36650,34850,137497,4939553050,00,0.00,N,2,500,
|
|
20220221,35200,35550,36200,34350,296256,10443087250,00,0.00,N,5,-1150,
|
|
20220214,36350,36000,37000,34800,281551,10087158550,00,0.00,N,3,0,
|
|
20220207,36350,35500,38000,34800,794340,28906114250,00,0.00,N,2,950,
|
|
20220203,35400,33600,35550,33600,128926,4491223200,00,0.00,N,2,1900,
|
|
20220124,33500,35850,35850,30550,456869,15064761250,00,0.00,N,5,-1750,
|
|
20220117,35250,35600,36850,34950,394275,14116324150,00,0.00,N,5,-200,
|
|
20220110,35450,36000,37350,34700,392573,14109854150,00,0.00,N,5,-750,
|
|
20220103,36200,35700,36900,35500,270899,9799394500,00,0.00,N,2,600,
|
|
20211227,35600,35750,36350,35250,248667,8889197800,00,0.00,N,5,-150,
|
|
20211220,35750,36000,36300,34400,272697,9602652200,00,0.00,N,5,-500,
|
|
20211213,36250,37450,37950,35800,160926,5911875050,00,0.00,N,5,-1350,
|
|
20211206,37600,36650,38200,35400,314329,11675219500,00,0.00,N,2,1000,
|
|
20211129,36600,36500,37050,34100,404788,14423448500,00,0.00,N,5,-400,
|
|
20211122,37000,37700,38600,36800,393586,14837387300,00,0.00,N,5,-1300,
|
|
20211115,38300,40400,40500,36900,579539,22207298200,00,0.00,N,5,-2000,
|
|
20211108,40300,43400,43850,39100,542314,22279144500,00,0.00,N,5,-2700,
|
|
20211101,43000,42450,44300,41800,376096,16133191650,00,0.00,N,2,850,
|
|
20211025,42150,43200,44900,41850,404433,17662192950,00,0.00,N,5,-1250,
|
|
20211018,43400,43700,44400,41900,581524,25061422900,00,0.00,N,2,350,
|
|
20211012,43050,39400,43300,38750,387893,16062103350,00,0.00,N,2,3650,
|
|
20211005,39400,38850,41350,38750,340390,13529082400,00,0.00,N,2,350,
|
|
20210927,39050,41650,41950,38550,366353,14548109800,00,0.00,N,5,-2600,
|
|
20210923,41650,39750,42400,39500,233215,9614952850,00,0.00,N,2,1350,
|
|
20210913,40300,40400,41800,39500,343522,13909163950,00,0.00,N,5,-400,
|
|
20210906,40700,42350,42350,40200,320188,13142649950,00,0.00,N,5,-1200,
|
|
20210830,41900,39900,42850,38700,584994,24071124500,00,0.00,N,2,2100,
|
|
20210823,39800,36100,40450,35850,450056,17407325450,00,0.00,N,2,3850,
|
|
20210817,35950,39550,39900,35100,472335,17579402650,00,0.00,N,5,-3600,
|
|
20210809,39550,39350,40550,38150,473959,18523413500,00,0.00,N,5,-250,
|
|
20210802,39800,39650,40200,37650,305417,11945456400,00,0.00,N,2,550,
|
|
20210726,39250,39000,39800,38600,265933,10404943200,00,0.00,N,2,250,
|
|
20210719,39000,40300,40550,38550,330297,12960788100,00,0.00,N,5,-1900,
|
|
20210712,40900,39550,41350,39050,464642,18859181350,00,0.00,N,2,2100,
|