189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,10560,10880,10880,10270,516569,5439236550,00,0.00,N,5,-360,
|
|
20250131,10920,11110,11140,10920,133387,1463974380,00,0.00,N,5,-200,
|
|
20250120,11120,11420,11640,10850,464071,5157695190,00,0.00,N,5,-200,
|
|
20250113,11320,10870,11670,10670,738470,8279063280,00,0.00,N,2,470,
|
|
20250106,10850,10560,11080,10400,566487,6109780770,00,0.00,N,2,310,
|
|
20241230,10540,10450,10640,10140,299325,3109115120,00,0.00,N,2,80,
|
|
20241223,10460,10740,10940,10370,326901,3485897050,00,0.00,N,5,-250,
|
|
20241216,10710,11190,11630,10630,648693,7242142690,00,0.00,N,5,-310,
|
|
20241209,11020,10800,11460,10210,1450285,15702539570,00,0.00,N,2,90,
|
|
20241202,10930,11610,11940,10450,617484,6960615880,00,0.00,N,5,-650,
|
|
20241125,11580,11510,12290,11430,721595,8596302710,00,0.00,N,2,150,
|
|
20241118,11430,11140,12540,11000,1008975,11953639170,00,0.00,N,2,250,
|
|
20241111,11180,14310,14450,10770,1739194,21797876260,00,0.00,N,5,-3020,
|
|
20241104,14200,13320,14700,13100,1620464,22833210720,00,0.00,N,2,810,
|
|
20241028,13390,13080,13610,12880,855294,11362491720,00,0.00,N,2,450,
|
|
20241021,12940,12050,13380,11570,1219977,15416200730,00,0.00,N,2,810,
|
|
20241014,12130,12510,12720,11940,286685,3521677740,00,0.00,N,5,-500,
|
|
20241007,12630,12770,13120,12560,295889,3790839780,00,0.00,N,5,-70,
|
|
20240930,12700,13480,13480,12680,345181,4503498940,00,0.00,N,5,-530,
|
|
20240923,13230,12040,13440,11980,831168,10772607950,00,0.00,N,2,1060,
|
|
20240919,12170,12200,12500,11720,348205,4230836220,00,0.00,N,2,80,
|
|
20240909,12090,10980,12120,10930,644505,7485896930,00,0.00,N,2,860,
|
|
20240902,11230,11600,11640,10730,679522,7570704600,00,0.00,N,5,-390,
|
|
20240826,11620,11910,11910,11380,340821,3967994610,00,0.00,N,5,-180,
|
|
20240819,11800,12060,12360,11590,412902,4948548650,00,0.00,N,5,-300,
|
|
20240812,12100,11570,12500,11570,319271,3861835710,00,0.00,N,2,540,
|
|
20240805,11560,12600,12640,10400,1098856,12512150140,00,0.00,N,5,-1240,
|
|
20240729,12800,13240,13340,12800,488115,6376870690,00,0.00,N,5,-400,
|
|
20240722,13200,14150,14150,13100,614299,8333766910,00,0.00,N,5,-950,
|
|
20240715,14150,14440,14460,14070,593791,8464246190,00,0.00,N,5,-150,
|
|
20240708,14300,14910,14980,14220,738036,10726762510,00,0.00,N,5,-600,
|
|
20240701,14900,14320,15400,13970,1772512,26437640990,00,0.00,N,2,750,
|
|
20240624,14150,14300,14320,13900,605728,8528882200,00,0.00,N,5,-150,
|
|
20240617,14300,14970,15400,14260,970029,14466487040,00,0.00,N,5,-670,
|
|
20240610,14970,14620,15600,14500,1392784,21098002610,00,0.00,N,2,270,
|
|
20240603,14700,14750,14900,14420,317364,4638818080,00,0.00,N,5,-130,
|
|
20240527,14830,14620,14980,14150,704076,10265591310,00,0.00,N,2,200,
|
|
20240520,14630,14830,15440,14630,1019968,15344770500,00,0.00,N,5,-190,
|
|
20240513,14820,15140,15210,14800,456642,6841215680,00,0.00,N,5,-280,
|
|
20240507,15100,15100,15200,14920,483155,7267138650,00,0.00,N,2,160,
|
|
20240429,14940,14610,15560,14590,876716,13120195980,00,0.00,N,2,370,
|
|
20240422,14570,13990,15350,13910,1178258,17319154730,00,0.00,N,2,710,
|
|
20240415,13860,14660,14660,13700,699722,9871410500,00,0.00,N,5,-910,
|
|
20240408,14770,14600,15240,14190,995558,14684766720,00,0.00,N,2,170,
|
|
20240401,14600,15380,15840,14600,1213984,18465877650,00,0.00,N,5,-710,
|
|
20240325,15310,15460,15960,15250,917391,14276856300,00,0.00,N,5,-140,
|
|
20240318,15450,15660,15670,15170,910773,14012228880,00,0.00,N,5,-20,
|
|
20240311,15470,15330,16050,15280,849185,13379134620,00,0.00,N,2,140,
|
|
20240304,15330,16200,16380,15120,1218497,19022069370,00,0.00,N,5,-780,
|
|
20240226,16110,16680,16700,15970,807436,13130075490,00,0.00,N,5,-460,
|
|
20240219,16570,17390,17470,16570,952774,16122514420,00,0.00,N,5,-860,
|
|
20240213,17430,17130,17670,17060,827083,14328527870,00,0.00,N,2,420,
|
|
20240205,17010,17700,17710,16890,695226,11919690800,00,0.00,N,5,-430,
|
|
20240129,17440,17000,17720,16420,999502,17037011750,00,0.00,N,2,590,
|
|
20240122,16850,16830,16940,16250,680455,11346669800,00,0.00,N,2,200,
|
|
20240115,16650,18060,18250,16480,748531,12862413850,00,0.00,N,5,-1460,
|
|
20240108,18110,18270,18580,18030,475971,8686915210,00,0.00,N,5,-230,
|
|
20240102,18340,19060,19160,18110,619062,11527028170,00,0.00,N,5,-670,
|
|
20231226,19010,18810,19220,18390,444416,8370311850,00,0.00,N,2,200,
|
|
20231218,18810,18560,19390,18350,1017805,19143437490,00,0.00,N,2,250,
|
|
20231211,18560,18130,19090,17990,893409,16590926610,00,0.00,N,2,520,
|
|
20231204,18040,18400,18660,17900,664271,12060262210,00,0.00,N,5,-400,
|
|
20231127,18440,19500,19920,18410,1621848,31341645870,00,0.00,N,5,-820,
|
|
20231120,19260,17960,19700,17950,3946015,75766477360,00,0.00,N,2,1410,
|
|
20231113,17850,16900,18490,16220,1385110,24407318210,00,0.00,N,2,1260,
|
|
20231106,16590,16950,17480,16510,1246063,21224233830,00,0.00,N,2,240,
|
|
20231030,16350,16180,16480,15640,660463,10595715610,00,0.00,N,2,80,
|
|
20231023,16270,15730,16690,15730,710680,11557509380,00,0.00,N,2,320,
|
|
20231016,15950,17350,17800,15800,1205917,20086606890,00,0.00,N,5,-1530,
|
|
20231010,17480,17760,17820,16860,745605,13013301120,00,0.00,N,2,80,
|
|
20231004,17400,17800,17900,16600,733323,12702588630,00,0.00,N,5,-600,
|
|
20230925,18000,18470,18650,17640,649690,11779280420,00,0.00,N,5,-560,
|
|
20230918,18560,19980,19980,18350,1196775,23083752600,00,0.00,N,5,-1430,
|
|
20230911,19990,19840,20950,19490,2016693,40293053930,00,0.00,N,2,200,
|
|
20230904,19790,20600,21000,19480,1470417,29759325010,00,0.00,N,5,-1110,
|
|
20230828,20900,20050,21500,19860,2519335,52738268470,00,0.00,N,2,1200,
|
|
20230821,19700,19450,20250,19170,2019497,39662133190,00,0.00,N,2,210,
|
|
20230814,19490,20700,20800,18620,3267720,63764864800,00,0.00,N,5,-1360,
|
|
20230807,20850,18510,21400,18290,5523620,111614172580,00,0.00,N,2,1890,
|
|
20230731,18960,19750,20550,18790,2303361,45070494980,00,0.00,N,5,-790,
|
|
20230724,19750,20750,21100,19300,3311345,66809989390,00,0.00,N,5,-1050,
|
|
20230717,20800,23400,24050,20500,4809994,105536321600,00,0.00,N,5,-1500,
|
|
20230710,22300,22900,23200,22000,3431720,76980121050,00,0.00,N,5,-650,
|
|
20230703,22950,24200,25700,22750,9523334,233375684900,00,0.00,N,5,-550,
|
|
20230626,23500,21800,23800,21600,3934243,90667053350,00,0.00,N,2,1550,
|
|
20230619,21950,22200,22850,21300,2616444,57665174500,00,0.00,N,5,-200,
|
|
20230612,22150,23650,23800,21500,3728839,84675065500,00,0.00,N,5,-1200,
|
|
20230605,23350,22350,23850,21300,4831126,109634876550,00,0.00,N,2,1400,
|
|
20230530,21950,22200,22900,21250,2665220,58524784600,00,0.00,N,2,100,
|
|
20230522,21850,22900,23900,21400,5380018,121507083500,00,0.00,N,5,-900,
|
|
20230515,22750,21300,23750,20100,15347526,337562034950,00,0.00,N,2,2150,
|
|
20230508,20600,18180,20600,17950,4054560,79321317380,00,0.00,N,2,2750,
|
|
20230502,17850,18020,18270,17470,656098,11747868820,00,0.00,N,5,-170,
|
|
20230424,18020,18900,19420,18000,1984223,36922341060,00,0.00,N,5,-860,
|
|
20230417,18880,20250,21150,18760,3173778,63259693060,00,0.00,N,5,-1320,
|
|
20230410,20200,20000,21400,19270,3043628,62498400310,00,0.00,N,2,270,
|
|
20230403,19930,21700,21700,19750,2360969,48548924200,00,0.00,N,5,-1270,
|
|
20230327,21200,18660,21650,18650,3760207,77105681680,00,0.00,N,2,2500,
|
|
20230320,18700,18200,19560,18100,1931672,36471448990,00,0.00,N,2,360,
|
|
20230313,18340,19730,19810,17910,1699955,31974076850,00,0.00,N,5,-1390,
|
|
20230306,19730,21000,21300,19580,2548032,51844052110,00,0.00,N,5,-820,
|
|
20230227,20550,18090,21900,17500,8033545,162656535750,00,0.00,N,2,2250,
|
|
20230220,18300,18950,19310,18010,2332480,43359380880,00,0.00,N,5,-640,
|
|
20230213,18940,18270,19710,17790,4103750,76998695080,00,0.00,N,2,670,
|
|
20230206,18270,17410,19120,17350,2930290,53378807420,00,0.00,N,2,860,
|
|
20230130,17410,16970,17600,16530,2151483,36844221900,00,0.00,N,2,730,
|
|
20230125,16680,15830,17270,15790,1338704,22146509790,00,0.00,N,2,1080,
|
|
20230116,15600,15700,16150,15350,842734,13248803700,00,0.00,N,5,-50,
|
|
20230109,15650,15050,16300,14900,1503870,23549298600,00,0.00,N,2,850,
|
|
20230102,14800,14550,15000,13900,1030894,15040481050,00,0.00,N,2,450,
|
|
20221226,14350,15200,15250,14150,1231746,18115144750,00,0.00,N,5,-800,
|
|
20221219,15150,16150,16300,15150,1404619,21923536150,00,0.00,N,5,-1200,
|
|
20221212,16350,16550,16950,15850,1428460,23470299100,00,0.00,N,5,-250,
|
|
20221205,16600,17950,18000,16350,1554667,26406835350,00,0.00,N,5,-1200,
|
|
20221128,17800,17550,18400,17000,3520471,62592887950,00,0.00,N,2,250,
|
|
20221121,17550,17800,19100,16400,7990728,142867463850,00,0.00,N,5,-50,
|
|
20221114,17600,18850,19200,17500,2248036,40852481900,00,0.00,N,5,-1200,
|
|
20221107,18800,17800,19550,17100,4397409,80287772650,00,0.00,N,2,1200,
|
|
20221031,17600,17800,17850,16800,1103955,19136165550,00,0.00,N,2,200,
|
|
20221024,17400,16600,17850,16150,1277466,21607610550,00,0.00,N,2,1200,
|
|
20221017,16200,15950,17750,15750,1872891,31354473800,00,0.00,N,5,-300,
|
|
20221011,16500,17450,17550,15300,1532340,24772590900,00,0.00,N,5,-1400,
|
|
20221004,17900,17450,18100,16750,1525351,26762562100,00,0.00,N,2,550,
|
|
20220926,17350,20450,20700,16600,3101237,57657388750,00,0.00,N,5,-3700,
|
|
20220919,21050,22750,23800,20650,3508628,77935222648,00,0.00,N,5,-1550,
|
|
20220913,22600,24250,25250,22500,3637583,87194317900,00,0.00,N,5,-950,
|
|
20220905,23550,22150,24350,21700,5779762,135631154400,00,0.00,N,2,1300,
|
|
20220829,22250,20100,22700,20050,2448376,52847675550,00,0.00,N,2,1150,
|
|
20220822,21100,20950,21950,20000,1930565,40883249900,00,0.00,N,5,-250,
|
|
20220816,21350,22200,22600,20800,1736977,37776940500,00,0.00,N,5,-200,
|
|
20220808,21550,20350,23400,20350,6016388,133140366100,00,0.00,N,2,1200,
|
|
20220801,20350,18500,21000,18250,2788637,55181487000,00,0.00,N,2,2050,
|
|
20220725,18300,18150,18600,17800,842312,15327271700,00,0.00,N,2,250,
|
|
20220718,18050,17900,19000,17200,1393522,25241137800,00,0.00,N,2,550,
|
|
20220711,17500,16650,18100,16500,1744176,30437647350,00,0.00,N,2,850,
|
|
20220704,16650,16250,17100,15450,1031853,16761427600,00,0.00,N,2,450,
|
|
20220627,16200,16700,17500,15950,1030519,17335849850,00,0.00,N,5,-400,
|
|
20220620,16600,18000,18150,15600,1380323,22897887700,00,0.00,N,5,-1350,
|
|
20220613,17950,20600,20950,17550,1695852,32345247450,00,0.00,N,5,-3400,
|
|
20220607,21350,23050,23050,21200,1011348,22090219450,00,0.00,N,5,-1650,
|
|
20220530,23000,22700,23750,22400,1302439,30247978650,00,0.00,N,2,600,
|
|
20220523,22400,23650,24150,22350,2080693,48465042750,00,0.00,N,5,-900,
|
|
20220516,23300,21500,23600,21200,1943371,44009672650,00,0.00,N,2,2200,
|
|
20220509,21100,22350,22400,20450,1440631,30507523350,00,0.00,N,5,-1400,
|
|
20220502,22500,22200,23050,22150,813868,18405000350,00,0.00,N,5,-50,
|
|
20220425,22550,21850,22900,21500,1809267,40349121100,00,0.00,N,2,100,
|
|
20220418,22450,21750,23000,21150,2543634,56354814150,00,0.00,N,2,600,
|
|
20220411,21850,22050,23000,21600,1340834,29627960350,00,0.00,N,5,-150,
|
|
20220404,22000,22850,23400,21900,1553184,35178808550,00,0.00,N,5,-700,
|
|
20220328,22700,22950,23550,22600,1261996,28967274800,00,0.00,N,5,-250,
|
|
20220321,22950,23700,24300,22900,2588773,58641988500,00,0.00,N,5,-600,
|
|
20220314,23550,23400,24000,22300,1870454,43575318400,00,0.00,N,5,-50,
|
|
20220307,23600,24000,24050,22700,861935,20129761900,00,0.00,N,5,-800,
|
|
20220228,24400,23650,24700,23200,902924,21754079150,00,0.00,N,2,850,
|
|
20220221,23550,22700,24350,22550,1598337,37662437850,00,0.00,N,2,600,
|
|
20220214,22950,23150,24700,21500,2317315,52639162650,00,0.00,N,5,-850,
|
|
20220207,23800,25300,25800,23750,1607772,39347235600,00,0.00,N,5,-1150,
|
|
20220203,24950,24550,25300,24400,562347,14014813050,00,0.00,N,2,1000,
|
|
20220124,23950,26700,27050,22450,2295856,56898947350,00,0.00,N,5,-3250,
|
|
20220117,27200,28500,28600,27050,1346486,37401116850,00,0.00,N,5,-1250,
|
|
20220110,28450,28750,29150,27600,1684235,47768828400,00,0.00,N,5,-450,
|
|
20220103,28900,29950,30800,28350,2820297,83670554750,00,0.00,N,5,-1200,
|
|
20211227,30100,30450,30700,29100,2584286,76718183650,00,0.00,N,5,-500,
|
|
20211220,30600,28550,31250,28100,4170750,124709994750,00,0.00,N,2,2050,
|
|
20211213,28550,29000,30500,28150,5318178,156412403450,00,0.00,N,2,50,
|
|
20211206,28500,27400,28600,26850,4084479,112244496900,00,0.00,N,2,700,
|
|
20211129,27800,26900,28500,26100,3915374,106467513200,00,0.00,N,5,-50,
|
|
20211122,27850,28600,28800,27150,1902069,53195849800,00,0.00,N,5,-450,
|
|
20211115,28300,28500,29900,27650,2072596,59615010150,00,0.00,N,5,-150,
|
|
20211108,28450,28450,29150,27550,1458215,41340061000,00,0.00,N,2,250,
|
|
20211101,28200,29600,30650,28100,2598761,76188200800,00,0.00,N,5,-1100,
|
|
20211025,29300,28800,32350,28200,5592480,170407027250,00,0.00,N,2,500,
|
|
20211018,28800,29550,31550,28550,3978766,119504238500,00,0.00,N,5,-600,
|
|
20211012,29400,28750,30750,28250,3386513,100166964000,00,0.00,N,2,750,
|
|
20211005,28650,25750,28650,25100,2227711,59649662150,00,0.00,N,2,2450,
|
|
20210927,26200,27100,28600,26150,2265440,62049364850,00,0.00,N,5,-1250,
|
|
20210923,27450,28500,28550,27250,1358214,37411483500,00,0.00,N,5,-1350,
|
|
20210913,28800,29450,30100,28550,2582493,75977523100,00,0.00,N,5,-1100,
|
|
20210906,29900,30100,32250,29250,8220448,247278081900,00,0.00,N,5,-50,
|
|
20210830,29950,30300,31550,29450,3312525,100731473050,00,0.00,N,5,-100,
|
|
20210823,30050,29100,30350,27900,4808121,141237540600,00,0.00,N,2,950,
|
|
20210817,29100,36400,36550,27800,16242202,499794313050,00,0.00,N,5,-8300,
|
|
20210809,37400,34750,39250,34300,11489471,420616745150,00,0.00,N,2,3100,
|
|
20210802,34300,33150,34950,32050,5348640,179747602550,00,0.00,N,2,1000,
|
|
20210726,33300,30450,34700,29200,9302373,305447095000,00,0.00,N,2,3100,
|
|
20210719,30200,31850,32250,29950,2069283,63691999650,00,0.00,N,5,-1900,
|
|
20210712,32100,30400,32700,29800,3373267,105687902000,00,0.00,N,2,1800,
|