189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,21100,20350,21750,19610,192379,4004100290,00,0.00,N,2,500,
|
|
20250131,20600,21100,21450,20550,34432,716813750,00,0.00,N,5,-250,
|
|
20250120,20850,20450,21400,20000,145517,3020456750,00,0.00,N,2,300,
|
|
20250113,20550,21350,21800,20100,214938,4443916150,00,0.00,N,5,-900,
|
|
20250106,21450,21350,22900,20900,251692,5510089000,00,0.00,N,2,100,
|
|
20241230,21350,20650,22100,20450,125997,2713656950,00,0.00,N,2,900,
|
|
20241223,20450,20600,21250,20250,92322,1919589600,00,0.00,N,2,50,
|
|
20241216,20400,21350,22050,19970,265561,5620652180,00,0.00,N,5,-750,
|
|
20241209,21150,20200,21600,19670,233673,4836813980,00,0.00,N,2,700,
|
|
20241202,20450,21400,21800,20000,267847,5594516700,00,0.00,N,5,-700,
|
|
20241125,21150,21100,22500,20100,259968,5523087600,00,0.00,N,2,250,
|
|
20241118,20900,20850,21700,20100,228966,4805332050,00,0.00,N,5,-150,
|
|
20241111,21050,24050,24450,20550,388337,8541114650,00,0.00,N,5,-3250,
|
|
20241104,24300,25150,25850,23900,231760,5784536900,00,0.00,N,5,-850,
|
|
20241028,25150,25050,26450,24550,249178,6349240950,00,0.00,N,3,0,
|
|
20241021,25150,26800,27000,24400,320414,8221774750,00,0.00,N,5,-1400,
|
|
20241014,26550,27550,28100,25900,579284,15563502200,00,0.00,N,5,-850,
|
|
20241007,27400,22300,27550,22050,792158,20192624800,00,0.00,N,2,5100,
|
|
20240930,22300,24150,24300,22000,245302,5598218700,00,0.00,N,5,-1650,
|
|
20240923,23950,26400,26450,23950,433098,10969795950,00,0.00,N,5,-2200,
|
|
20240919,26150,25800,26350,25300,170514,4399543050,00,0.00,N,2,650,
|
|
20240909,25500,23300,25700,23100,405816,10001963250,00,0.00,N,2,1950,
|
|
20240902,23550,25750,26100,23300,414012,10287842100,00,0.00,N,5,-2100,
|
|
20240826,25650,24500,26500,23750,658765,16651484550,00,0.00,N,2,1400,
|
|
20240819,24250,24100,25000,23300,617995,14990175000,00,0.00,N,2,150,
|
|
20240812,24100,22250,24500,21900,650666,15010912050,00,0.00,N,2,2100,
|
|
20240805,22000,19760,22550,18480,717141,14856355600,00,0.00,N,2,1700,
|
|
20240729,20300,22450,23900,20150,848386,18708102650,00,0.00,N,5,-1800,
|
|
20240722,22100,21350,22750,20500,1175707,25605366900,00,0.00,N,2,900,
|
|
20240715,21200,20850,22500,20450,1136845,24046710050,00,0.00,N,2,350,
|
|
20240708,20850,19130,23100,19110,5237390,111685890090,00,0.00,N,2,1550,
|
|
20240701,19300,15390,20900,15120,4053539,78386140020,00,0.00,N,2,3900,
|
|
20240624,15400,15740,16140,15050,273691,4256471610,00,0.00,N,5,-340,
|
|
20240617,15740,16500,16850,15730,243013,3937363340,00,0.00,N,5,-850,
|
|
20240610,16590,16480,17640,16220,445217,7521426280,00,0.00,N,5,-100,
|
|
20240603,16690,16440,16940,16150,180821,2986689800,00,0.00,N,2,270,
|
|
20240527,16420,17810,17990,15800,352583,5878915370,00,0.00,N,5,-1530,
|
|
20240520,17950,19330,19330,17760,166771,3036897660,00,0.00,N,5,-1100,
|
|
20240513,19050,19800,19800,18720,157484,3019616130,00,0.00,N,5,-530,
|
|
20240507,19580,19060,20100,19040,182213,3575866800,00,0.00,N,2,810,
|
|
20240429,18770,18490,19300,18100,153110,2874793190,00,0.00,N,2,590,
|
|
20240422,18180,17860,18550,17620,136384,2466215920,00,0.00,N,2,980,
|
|
20240415,17200,18390,18520,17190,217376,3852744020,00,0.00,N,5,-1200,
|
|
20240408,18400,18550,19340,18260,165145,3083952270,00,0.00,N,5,-280,
|
|
20240401,18680,20550,20550,18350,224795,4392517140,00,0.00,N,5,-1520,
|
|
20240325,20200,21100,22350,20050,315613,6762872800,00,0.00,N,5,-1000,
|
|
20240318,21200,19700,21800,19360,291556,5908189850,00,0.00,N,2,1750,
|
|
20240311,19450,21900,22350,19450,351882,7154480670,00,0.00,N,5,-2400,
|
|
20240304,21850,22000,22400,21000,278836,6056390950,00,0.00,N,5,-150,
|
|
20240226,22000,23550,23850,21850,258763,5865101800,00,0.00,N,5,-1350,
|
|
20240219,23350,23550,24000,22600,275038,6406151400,00,0.00,N,2,150,
|
|
20240213,23200,24300,25700,22950,299235,7274062500,00,0.00,N,5,-1100,
|
|
20240205,24300,25850,26150,23550,572746,13990994000,00,0.00,N,5,-1800,
|
|
20240129,26100,21100,27100,20350,2453247,59492542350,00,0.00,N,2,5300,
|
|
20240122,20800,19730,21300,19380,308594,6254160440,00,0.00,N,2,1290,
|
|
20240115,19510,20150,20800,19510,323223,6514781550,00,0.00,N,5,-410,
|
|
20240108,19920,20050,20600,19700,332485,6678823700,00,0.00,N,5,-70,
|
|
20240102,19990,20650,21300,19980,401020,8234701170,00,0.00,N,5,-660,
|
|
20231226,20650,19750,20900,19520,310061,6255610430,00,0.00,N,2,1050,
|
|
20231218,19600,17900,20150,17900,643949,12465341020,00,0.00,N,2,1550,
|
|
20231211,18050,18270,18940,17650,528779,9601886720,00,0.00,N,5,-110,
|
|
20231204,18160,16710,18480,16550,811142,14433289450,00,0.00,N,2,1480,
|
|
20231127,16680,16580,18670,16570,1476041,25816066740,00,0.00,N,2,80,
|
|
20231120,16600,17160,18370,16410,1976561,34177486490,00,0.00,N,5,-900,
|
|
20231113,17500,15750,19500,15030,3271730,58470373380,00,0.00,N,2,1760,
|
|
20231106,15740,15400,16770,15260,383524,6081499190,00,0.00,N,2,560,
|
|
20231030,15180,14810,15540,14560,314550,4752201170,00,0.00,N,2,240,
|
|
20231023,14940,14920,15240,14330,332137,4909519250,00,0.00,N,2,20,
|
|
20231016,14920,16610,17100,14800,411735,6569430550,00,0.00,N,5,-1930,
|
|
20231010,16850,17270,17960,16580,701648,12181169490,00,0.00,N,5,-330,
|
|
20231004,17180,15570,17330,15110,650159,10561848210,00,0.00,N,2,1540,
|
|
20230925,15640,14200,15720,14030,530293,8016125470,00,0.00,N,2,1310,
|
|
20230918,14330,14370,14630,13960,256662,3687688350,00,0.00,N,5,-40,
|
|
20230911,14370,14300,15070,14190,518300,7549219540,00,0.00,N,2,190,
|
|
20230904,14180,14090,14200,13100,529357,7187815040,00,0.00,N,2,50,
|
|
20230828,14130,13970,14330,13830,247357,3493891880,00,0.00,N,2,170,
|
|
20230821,13960,13920,14160,13710,297489,4143503700,00,0.00,N,2,40,
|
|
20230814,13920,14370,14480,13420,272591,3797258580,00,0.00,N,5,-600,
|
|
20230807,14520,14100,14720,13520,547932,7801830970,00,0.00,N,2,360,
|
|
20230731,14160,13040,14300,12500,735095,9983055390,00,0.00,N,2,1240,
|
|
20230724,12920,12570,13070,11460,584028,7134458410,00,0.00,N,2,400,
|
|
20230717,12520,12640,12690,12110,332046,4098397910,00,0.00,N,5,-230,
|
|
20230710,12750,12060,12780,11990,354968,4385148560,00,0.00,N,2,690,
|
|
20230703,12060,12470,12930,11940,337708,4169049360,00,0.00,N,5,-460,
|
|
20230626,12520,13190,13320,12120,445998,5693981600,00,0.00,N,5,-670,
|
|
20230619,13190,13850,13940,13130,368965,4962371000,00,0.00,N,5,-660,
|
|
20230612,13850,15010,15010,13850,473686,6761837750,00,0.00,N,5,-1030,
|
|
20230605,14880,15060,15230,14670,214816,3202138860,00,0.00,N,5,-180,
|
|
20230530,15060,14880,15120,14660,227224,3377356230,00,0.00,N,2,170,
|
|
20230522,14890,15000,15450,14800,268785,4083485580,00,0.00,N,5,-50,
|
|
20230515,14940,14800,15100,14510,214036,3157241100,00,0.00,N,2,50,
|
|
20230508,14890,15070,15450,14630,190302,2863557230,00,0.00,N,5,-220,
|
|
20230502,15110,14920,15250,14600,169664,2536294290,00,0.00,N,2,180,
|
|
20230424,14930,14830,15260,14300,357442,5279946120,00,0.00,N,5,-10,
|
|
20230417,14940,16040,16060,14900,469230,7178149790,00,0.00,N,5,-1080,
|
|
20230410,16020,15450,16350,14750,443565,6903980740,00,0.00,N,2,580,
|
|
20230403,15440,15170,15570,14410,405483,6095294400,00,0.00,N,2,250,
|
|
20230327,15190,14650,15320,14030,365930,5389525300,00,0.00,N,2,720,
|
|
20230320,14470,14930,15270,14310,289131,4258894190,00,0.00,N,5,-380,
|
|
20230313,14850,16330,16330,14500,428843,6477046680,00,0.00,N,5,-1350,
|
|
20230306,16200,17300,17410,16020,406790,6807103320,00,0.00,N,5,-1080,
|
|
20230227,17280,17810,17810,16900,307996,5280223490,00,0.00,N,5,-600,
|
|
20230220,17880,18950,18980,17750,498558,8978030330,00,0.00,N,5,-120,
|
|
20230213,18000,18630,18850,17900,562099,10297188280,00,0.00,N,5,-400,
|
|
20230206,18400,20900,21650,18350,524860,10517178550,00,0.00,N,5,-2600,
|
|
20230130,21000,20300,22150,20200,412076,8781561850,00,0.00,N,2,700,
|
|
20230125,20300,19960,20500,19800,111070,2236555200,00,0.00,N,2,350,
|
|
20230116,19950,19650,20400,18850,268521,5297270900,00,0.00,N,2,250,
|
|
20230109,19700,19250,20200,19250,199970,3942955950,00,0.00,N,2,500,
|
|
20230102,19200,20350,20350,18500,251049,4810134150,00,0.00,N,5,-1150,
|
|
20221226,20350,20500,21300,19900,186962,3847463400,00,0.00,N,5,-250,
|
|
20221219,20600,20750,21450,20350,172471,3593262250,00,0.00,N,5,-600,
|
|
20221212,21200,21200,22000,20350,181167,3845322950,00,0.00,N,5,-50,
|
|
20221205,21250,20750,21800,20450,320064,6793642150,00,0.00,N,2,450,
|
|
20221128,20800,20100,21700,19450,262132,5390700300,00,0.00,N,2,800,
|
|
20221121,20000,21100,21100,19800,134306,2714357250,00,0.00,N,5,-850,
|
|
20221114,20850,21100,21950,20300,213529,4547295550,00,0.00,N,5,-150,
|
|
20221107,21000,20100,21000,19850,195397,3990183350,00,0.00,N,2,850,
|
|
20221031,20150,21000,21250,19800,125712,2568823750,00,0.00,N,5,-850,
|
|
20221024,21000,20600,21500,20100,140027,2914997250,00,0.00,N,2,950,
|
|
20221017,20050,19650,20400,19250,118872,2367789950,00,0.00,N,2,250,
|
|
20221011,19800,20050,20800,18200,216353,4130311850,00,0.00,N,5,-600,
|
|
20221004,20400,21050,21300,20250,115409,2399629400,00,0.00,N,5,-550,
|
|
20220926,20950,20450,21600,19600,265340,5460602000,00,0.00,N,2,50,
|
|
20220919,20900,23450,23750,20850,204581,4474958400,00,0.00,N,5,-2500,
|
|
20220913,23400,24000,24500,23300,110659,2643070400,00,0.00,N,5,-400,
|
|
20220905,23800,23750,24300,23350,129314,3064932550,00,0.00,N,2,50,
|
|
20220829,23750,24050,24500,23500,187573,4490022500,00,0.00,N,5,-1000,
|
|
20220822,24750,25800,25800,24400,154616,3835197750,00,0.00,N,5,-1050,
|
|
20220816,25800,27100,27350,25350,143012,3763197350,00,0.00,N,5,-1300,
|
|
20220808,27100,27950,28150,26700,156514,4281186400,00,0.00,N,5,-950,
|
|
20220801,28050,27950,28650,27600,156253,4384870200,00,0.00,N,5,-200,
|
|
20220725,28250,27800,28750,27450,146678,4114061050,00,0.00,N,2,400,
|
|
20220718,27850,28400,29000,27550,163264,4602971900,00,0.00,N,5,-250,
|
|
20220711,28100,27550,28550,27100,195973,5482230500,00,0.00,N,2,850,
|
|
20220704,27250,27300,27800,26250,167302,4554536150,00,0.00,N,2,300,
|
|
20220627,26950,25600,27800,24900,285197,7515933000,00,0.00,N,2,1400,
|
|
20220620,25550,24500,26000,23500,295449,7314861000,00,0.00,N,2,950,
|
|
20220613,24600,27600,28450,23400,338913,8627651650,00,0.00,N,5,-3600,
|
|
20220607,28200,28900,29200,28150,127735,3670746900,00,0.00,N,5,-950,
|
|
20220530,29150,30350,30400,28600,201577,5907073000,00,0.00,N,5,-900,
|
|
20220523,30050,28600,30400,28550,218900,6508688550,00,0.00,N,2,1450,
|
|
20220516,28600,28850,29600,28150,195170,5652019100,00,0.00,N,5,-250,
|
|
20220509,28850,29200,29700,27050,272304,7630816500,00,0.00,N,5,-650,
|
|
20220502,29500,30000,30500,29050,167890,5017676900,00,0.00,N,5,-550,
|
|
20220425,30050,29400,30100,28250,253511,7369829800,00,0.00,N,2,150,
|
|
20220418,29900,29650,31550,29550,217425,6625096450,00,0.00,N,3,0,
|
|
20220411,29900,30000,30100,29000,178797,5290888450,00,0.00,N,5,-200,
|
|
20220404,30100,30250,31650,29450,202232,6167299100,00,0.00,N,5,-500,
|
|
20220328,30600,31100,31900,30600,214204,6694361900,00,0.00,N,5,-850,
|
|
20220321,31450,32400,32450,30300,340248,10621556850,00,0.00,N,5,-1400,
|
|
20220314,32850,31350,32850,31000,291306,9340630600,00,0.00,N,2,1450,
|
|
20220307,31400,30850,32000,30200,279397,8787803450,00,0.00,N,2,350,
|
|
20220228,31050,29500,31050,29400,247435,7519360700,00,0.00,N,2,1450,
|
|
20220221,29600,28650,29900,28600,360011,10584646650,00,0.00,N,2,250,
|
|
20220214,29350,26750,29650,26250,563703,15934957900,00,0.00,N,2,2600,
|
|
20220207,26750,27250,28200,26100,416159,11328305300,00,0.00,N,5,-200,
|
|
20220203,26950,24550,27100,24550,226700,5962920650,00,0.00,N,2,2500,
|
|
20220124,24450,26700,27300,23850,605157,15218410600,00,0.00,N,5,-2600,
|
|
20220117,27050,31900,32300,26450,1246614,36305755700,00,0.00,N,5,-6100,
|
|
20220110,33150,29900,36250,28800,3483408,117452069250,00,0.00,N,2,3200,
|
|
20220103,29950,31200,31350,29300,464949,14063294250,00,0.00,N,5,-1100,
|
|
20211227,31050,31550,32350,31000,291798,9231098750,00,0.00,N,5,-250,
|
|
20211220,31300,31400,32200,30600,274009,8565287850,00,0.00,N,5,-600,
|
|
20211213,31900,31650,32350,30750,296431,9342588600,00,0.00,N,3,0,
|
|
20211206,31900,31800,33150,31100,451756,14576817250,00,0.00,N,2,150,
|
|
20211129,31750,30000,32300,29450,552026,17101874350,00,0.00,N,2,1450,
|
|
20211122,30300,30650,31550,30100,322077,9852809900,00,0.00,N,5,-400,
|
|
20211115,30700,31700,33000,30450,309066,9810341450,00,0.00,N,5,-1300,
|
|
20211108,32000,32200,32550,30150,460673,14420246700,00,0.00,N,5,-550,
|
|
20211101,32550,31800,33800,31650,448187,14740915850,00,0.00,N,2,950,
|
|
20211025,31600,32900,33700,31300,328620,10781171950,00,0.00,N,5,-1300,
|
|
20211018,32900,32900,33750,31950,309176,10196844700,00,0.00,N,2,50,
|
|
20211012,32850,31700,33700,30900,322570,10427954000,00,0.00,N,2,900,
|
|
20211005,31950,31800,33400,29250,893470,27783988050,00,0.00,N,5,-450,
|
|
20210927,32400,34300,34450,32300,644932,21415333400,00,0.00,N,5,-1900,
|
|
20210923,34300,34450,36350,34300,366249,12842935000,00,0.00,N,5,-650,
|
|
20210913,34950,36050,37000,34100,556885,19925109700,00,0.00,N,5,-1350,
|
|
20210906,36300,36800,37500,35900,775929,28401075400,00,0.00,N,5,-150,
|
|
20210830,36450,34250,37800,33900,814702,29256654650,00,0.00,N,2,1950,
|
|
20210823,34500,32650,36300,32650,716521,24892860000,00,0.00,N,2,1900,
|
|
20210817,32600,36200,36700,32500,943499,32802132900,00,0.00,N,5,-3600,
|
|
20210809,36200,38700,38800,36150,1000782,37314954200,00,0.00,N,5,-2700,
|
|
20210802,38900,37350,39700,36900,1185605,45506988950,00,0.00,N,2,1850,
|
|
20210726,37050,36850,39150,34750,2588613,96352667750,00,0.00,N,2,200,
|
|
20210719,36850,37500,37900,36000,1112165,40939739650,00,0.00,N,5,-850,
|
|
20210712,37700,38500,40300,37050,2477140,95094973300,00,0.00,N,5,-100,
|