189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,8160,6580,8200,6350,755809,5580104480,00,0.00,N,2,1300,
|
|
20250131,6860,7170,7170,6840,73219,506202580,00,0.00,N,5,-310,
|
|
20250120,7170,7500,7650,7020,317300,2326240790,00,0.00,N,5,-130,
|
|
20250113,7300,7370,7590,7130,261395,1923639870,00,0.00,N,5,-70,
|
|
20250106,7370,6900,7700,6900,501647,3702884650,00,0.00,N,2,500,
|
|
20241230,6870,6750,7090,6350,111667,753363520,00,0.00,N,2,250,
|
|
20241223,6620,6580,7090,6540,174797,1183995280,00,0.00,N,2,40,
|
|
20241216,6580,6800,7280,6550,352148,2451527810,00,0.00,N,5,-160,
|
|
20241209,6740,6300,6950,5940,547132,3526005830,00,0.00,N,2,330,
|
|
20241202,6410,6690,6750,6110,363139,2321214050,00,0.00,N,5,-220,
|
|
20241125,6630,6590,6970,6530,223516,1510367340,00,0.00,N,2,100,
|
|
20241118,6530,6740,6810,6190,400149,2587611090,00,0.00,N,5,-310,
|
|
20241111,6840,7500,7600,6390,454857,3141166030,00,0.00,N,5,-800,
|
|
20241104,7640,7780,8120,7480,282527,2214353740,00,0.00,N,5,-140,
|
|
20241028,7780,7540,7900,7330,311117,2380282660,00,0.00,N,2,300,
|
|
20241021,7480,7720,8080,7400,331715,2571322780,00,0.00,N,5,-230,
|
|
20241014,7710,8240,8550,7650,304727,2462261460,00,0.00,N,5,-530,
|
|
20241007,8240,8700,8810,8230,183006,1556601960,00,0.00,N,5,-440,
|
|
20240930,8680,9290,9300,8300,168623,1488456520,00,0.00,N,5,-460,
|
|
20240923,9140,8080,9400,8080,355656,3138629860,00,0.00,N,2,1060,
|
|
20240919,8080,8460,8560,8030,186977,1542066910,00,0.00,N,5,-380,
|
|
20240909,8460,8570,9050,8230,659109,5624753000,00,0.00,N,5,-170,
|
|
20240902,8630,9950,9950,8570,460781,4204812510,00,0.00,N,5,-1270,
|
|
20240826,9900,10760,10960,9800,425296,4315547260,00,0.00,N,5,-940,
|
|
20240819,10840,11120,11410,10680,220377,2438822030,00,0.00,N,5,-280,
|
|
20240812,11120,10550,11410,10550,233948,2562981190,00,0.00,N,2,580,
|
|
20240805,10540,12080,12160,9830,711632,7689524500,00,0.00,N,5,-1660,
|
|
20240729,12200,12770,12970,12070,329478,4113919510,00,0.00,N,5,-450,
|
|
20240722,12650,13200,13330,12250,399755,5115541410,00,0.00,N,5,-700,
|
|
20240715,13350,13900,14190,13250,451871,6220194080,00,0.00,N,5,-740,
|
|
20240708,14090,13800,14580,13510,629865,8866900940,00,0.00,N,2,80,
|
|
20240701,14010,15430,15980,13150,1401089,20056108950,00,0.00,N,5,-1490,
|
|
20240624,15500,15610,16080,15000,425950,6567273340,00,0.00,N,5,-50,
|
|
20240617,15550,16900,17040,15030,979809,15539838050,00,0.00,N,5,-1460,
|
|
20240610,17010,17400,17520,16980,462249,7941713600,00,0.00,N,5,-530,
|
|
20240603,17540,17270,17820,17160,478896,8344401980,00,0.00,N,2,350,
|
|
20240527,17190,17150,18370,16990,1247387,21917191080,00,0.00,N,2,80,
|
|
20240520,17110,18150,18200,17060,785842,13868421370,00,0.00,N,5,-1220,
|
|
20240513,18330,17110,18400,16980,550217,9653403250,00,0.00,N,2,1230,
|
|
20240507,17100,17680,18000,17060,482466,8455438110,00,0.00,N,5,-480,
|
|
20240429,17580,17840,18060,17410,459461,8138398120,00,0.00,N,5,-100,
|
|
20240422,17680,17520,18090,16980,1168770,20411316270,00,0.00,N,5,-60,
|
|
20240415,17740,16790,19370,16780,3749301,68423598960,00,0.00,N,2,850,
|
|
20240408,16890,18070,18100,16690,799598,13717454910,00,0.00,N,5,-1000,
|
|
20240401,17890,17150,19270,16950,2667830,47978977160,00,0.00,N,2,920,
|
|
20240325,16970,16800,17500,15360,1938886,32352688810,00,0.00,N,5,-170,
|
|
20240318,17140,19200,19380,16810,2126893,38466922470,00,0.00,N,5,-1930,
|
|
20240311,19070,20200,21850,18710,2307507,46905212140,00,0.00,N,5,-980,
|
|
20240304,20050,20300,21550,19910,2416102,49981023570,00,0.00,N,2,290,
|
|
20240226,19760,19950,21100,18950,1602900,31812464250,00,0.00,N,5,-390,
|
|
20240219,20150,19010,21800,18500,5165083,106394890920,00,0.00,N,2,1260,
|
|
20240213,18890,18400,19400,18070,1013189,19023187030,00,0.00,N,2,790,
|
|
20240205,18100,18640,18640,17460,537040,9669978770,00,0.00,N,5,-570,
|
|
20240129,18670,20100,20300,17900,1000579,18973782570,00,0.00,N,5,-1430,
|
|
20240122,20100,20200,21750,19870,1725101,35524668470,00,0.00,N,2,570,
|
|
20240115,19530,20200,20650,18680,1170863,22806630050,00,0.00,N,5,-820,
|
|
20240108,20350,21600,22450,19990,1974151,42007283530,00,0.00,N,5,-850,
|
|
20240102,21200,19680,22600,19580,3753830,80599835160,00,0.00,N,2,1530,
|
|
20231226,19670,19000,20000,18590,1269097,24692816570,00,0.00,N,2,810,
|
|
20231218,18860,18840,19600,18500,1558009,29598523700,00,0.00,N,3,0,
|
|
20231211,18860,16800,20300,16520,4557338,86382565070,00,0.00,N,2,2360,
|
|
20231204,16500,16610,16750,15780,667871,10836051210,00,0.00,N,5,-70,
|
|
20231127,16570,16800,17830,16530,1322130,22695109470,00,0.00,N,5,-490,
|
|
20231120,17060,18210,18280,17030,652832,11499245230,00,0.00,N,5,-1150,
|
|
20231113,18210,18000,18540,17290,592994,10628813900,00,0.00,N,2,450,
|
|
20231106,17760,18200,18770,17100,1000025,18195150560,00,0.00,N,2,510,
|
|
20231030,17250,16820,17440,15840,655652,10963909340,00,0.00,N,2,490,
|
|
20231023,16760,16970,17430,16310,596730,10005931930,00,0.00,N,5,-330,
|
|
20231016,17090,16650,17600,16310,721431,12228035140,00,0.00,N,2,180,
|
|
20231010,16910,16700,17490,16400,416122,7051215010,00,0.00,N,2,340,
|
|
20231004,16570,16460,16830,16200,357851,5897407900,00,0.00,N,5,-280,
|
|
20230925,16850,17350,17440,16450,415479,6972158600,00,0.00,N,5,-550,
|
|
20230918,17400,18500,18680,16690,762884,13523734780,00,0.00,N,5,-1440,
|
|
20230911,18840,18780,19310,18030,1195665,22348978360,00,0.00,N,2,110,
|
|
20230904,18730,19110,19750,18400,1268217,23968896340,00,0.00,N,5,-50,
|
|
20230828,18780,17100,18930,16910,1163139,20763141300,00,0.00,N,2,1800,
|
|
20230821,16980,18180,18370,16880,1269211,22212331390,00,0.00,N,5,-1200,
|
|
20230814,18180,19100,20000,17740,1680321,31762567070,00,0.00,N,5,-970,
|
|
20230807,19150,20400,21250,19060,1754341,35157602530,00,0.00,N,5,-1800,
|
|
20230731,20950,21800,22400,20100,2644429,56595578550,00,0.00,N,5,-250,
|
|
20230724,21200,21400,21800,19240,2589033,52848371240,00,0.00,N,5,-350,
|
|
20230717,21550,22200,23650,21050,4271796,96269782350,00,0.00,N,5,-100,
|
|
20230710,21650,19390,21650,18530,2010239,40371698540,00,0.00,N,2,2250,
|
|
20230703,19400,19860,21600,19310,2110133,43586756440,00,0.00,N,5,-280,
|
|
20230626,19680,18830,21350,18670,2303666,46594185460,00,0.00,N,2,1030,
|
|
20230619,18650,19730,19930,18430,909519,17340606770,00,0.00,N,5,-1080,
|
|
20230612,19730,20000,20800,19280,1272867,25394096540,00,0.00,N,5,-210,
|
|
20230605,19940,19910,20350,19490,632372,12576558960,00,0.00,N,2,90,
|
|
20230530,19850,19710,20900,19610,1027326,20701079260,00,0.00,N,2,540,
|
|
20230522,19310,20000,20100,19110,1199111,23550267940,00,0.00,N,5,-140,
|
|
20230515,19450,17680,19600,17270,1012848,18712580240,00,0.00,N,2,1790,
|
|
20230508,17660,19660,20400,17490,1220961,22687391430,00,0.00,N,5,-1910,
|
|
20230502,19570,20200,20600,19300,431450,8593542040,00,0.00,N,5,-530,
|
|
20230424,20100,20850,21100,19960,766687,15685950290,00,0.00,N,5,-750,
|
|
20230417,20850,22400,22650,20700,1178715,25499763800,00,0.00,N,5,-1550,
|
|
20230410,22400,22050,23300,21000,2099191,46659821350,00,0.00,N,2,400,
|
|
20230403,22000,23500,24050,21050,2965920,67155461300,00,0.00,N,5,-1750,
|
|
20230327,23750,18510,27450,18010,5975303,137423188580,00,0.00,N,2,5480,
|
|
20230320,18270,17630,18660,17240,1173110,20949500490,00,0.00,N,2,640,
|
|
20230313,17630,16000,17970,15210,1324127,21818620410,00,0.00,N,2,1520,
|
|
20230306,16110,17170,17670,16090,788316,13267655960,00,0.00,N,5,-1040,
|
|
20230227,17150,17650,17990,17120,548536,9608538750,00,0.00,N,5,-770,
|
|
20230220,17920,18100,18490,17410,688646,12373660600,00,0.00,N,5,-120,
|
|
20230213,18040,18120,19390,17650,1066931,19819368040,00,0.00,N,5,-60,
|
|
20230206,18100,17700,18740,17110,732880,13295590170,00,0.00,N,2,530,
|
|
20230130,17570,17390,18240,16850,768365,13500058590,00,0.00,N,2,280,
|
|
20230125,17290,16800,17500,16800,389854,6679240390,00,0.00,N,2,940,
|
|
20230116,16350,16650,16900,16050,441919,7281728250,00,0.00,N,5,-300,
|
|
20230109,16650,16500,16950,16100,535931,8881884150,00,0.00,N,2,450,
|
|
20230102,16200,15650,16450,14700,688255,10751713950,00,0.00,N,2,550,
|
|
20221226,15650,16850,17500,15350,527460,8708276400,00,0.00,N,5,-1250,
|
|
20221219,16900,18050,18200,16900,363874,6350208700,00,0.00,N,5,-1000,
|
|
20221212,17900,18750,19500,17900,342215,6385878200,00,0.00,N,5,-1300,
|
|
20221205,19200,19150,19500,18450,380172,7178517150,00,0.00,N,2,100,
|
|
20221128,19100,19500,20200,19050,541815,10544763650,00,0.00,N,5,-850,
|
|
20221121,19950,21200,21600,19050,584444,11543831900,00,0.00,N,5,-1150,
|
|
20221114,21100,20000,22050,19250,872639,18278252250,00,0.00,N,2,1300,
|
|
20221107,19800,17500,19800,17350,737946,13867459650,00,0.00,N,2,2500,
|
|
20221031,17300,17700,18550,16900,522468,9280859350,00,0.00,N,2,50,
|
|
20221024,17250,17750,19300,17200,691321,12702990300,00,0.00,N,5,-100,
|
|
20221017,17350,17750,19000,17200,471776,8500016550,00,0.00,N,5,-950,
|
|
20221011,18300,18200,18500,17500,352587,6364756700,00,0.00,N,5,-400,
|
|
20221004,18700,16500,19250,16500,483723,8696717300,00,0.00,N,2,2500,
|
|
20220926,16200,18000,18600,15750,786525,13411156550,00,0.00,N,5,-2400,
|
|
20220919,18600,20000,21300,18600,598201,11865982750,00,0.00,N,5,-1250,
|
|
20220913,19850,19700,21400,19600,557105,11332600600,00,0.00,N,2,250,
|
|
20220905,19600,20200,20550,19500,410372,8119112050,00,0.00,N,5,-600,
|
|
20220829,20200,19600,21900,19600,641351,13331838500,00,0.00,N,5,-500,
|
|
20220822,20700,20900,21450,19600,464948,9449016600,00,0.00,N,5,-500,
|
|
20220816,21200,20600,22400,20400,821831,17843049400,00,0.00,N,2,750,
|
|
20220808,20450,20000,20650,19350,720088,14424135950,00,0.00,N,2,150,
|
|
20220801,20300,20550,20700,19500,459752,9247833400,00,0.00,N,2,50,
|
|
20220725,20250,19100,20400,19000,411299,8119510100,00,0.00,N,2,850,
|
|
20220718,19400,18850,20150,18800,464812,9063235450,00,0.00,N,2,900,
|
|
20220711,18500,19300,19350,17700,548073,10071671900,00,0.00,N,5,-750,
|
|
20220704,19250,19050,19800,18300,559441,10705084850,00,0.00,N,2,400,
|
|
20220627,18850,19950,21400,18700,706657,14252899800,00,0.00,N,5,-850,
|
|
20220620,19700,22800,23000,19000,1081941,22101169200,00,0.00,N,5,-2850,
|
|
20220613,22550,27050,27300,22100,1127384,27292431150,00,0.00,N,5,-5150,
|
|
20220607,27700,29050,29100,27600,309418,8681136450,00,0.00,N,5,-1350,
|
|
20220530,29050,28600,29650,28250,385443,11175822850,00,0.00,N,2,800,
|
|
20220523,28250,29100,29500,27600,651314,18613228300,00,0.00,N,5,-750,
|
|
20220516,29000,30650,30650,28400,508486,14950137200,00,0.00,N,5,-1150,
|
|
20220509,30150,29100,30350,27850,609141,17807632000,00,0.00,N,2,850,
|
|
20220502,29300,29950,30900,29200,395825,11947284050,00,0.00,N,5,-1250,
|
|
20220425,30550,29350,31200,28800,975251,29409517450,00,0.00,N,2,700,
|
|
20220418,29850,27400,30000,27400,595875,17326380500,00,0.00,N,2,2150,
|
|
20220411,27700,28150,28700,27150,534904,14864831550,00,0.00,N,5,-700,
|
|
20220404,28400,29300,29750,27600,641899,18349124600,00,0.00,N,5,-1000,
|
|
20220328,29400,29850,30450,29200,519963,15445838300,00,0.00,N,5,-250,
|
|
20220321,29650,29750,30450,29100,586885,17431870350,00,0.00,N,5,-100,
|
|
20220314,29750,29550,29850,27750,820602,23649289750,00,0.00,N,2,400,
|
|
20220307,29350,28250,29950,26800,978126,27896584700,00,0.00,N,2,200,
|
|
20220228,29150,27900,29600,27850,445353,12842649700,00,0.00,N,2,850,
|
|
20220221,28300,28100,30500,27500,1542449,44500823700,00,0.00,N,5,-400,
|
|
20220214,28700,28200,29100,26700,1203919,33571959050,00,0.00,N,5,-200,
|
|
20220207,28900,30800,30950,28850,852933,25235048950,00,0.00,N,5,-1700,
|
|
20220203,30600,31350,31850,29850,446658,13656013050,00,0.00,N,5,-200,
|
|
20220124,30800,32800,33400,28900,1088978,34000243550,00,0.00,N,5,-2400,
|
|
20220117,33200,35050,35350,32650,937127,31517338800,00,0.00,N,5,-1700,
|
|
20220110,34900,36050,36050,34200,797365,27927401300,00,0.00,N,5,-1400,
|
|
20220103,36300,38900,39350,35450,1197358,44754544400,00,0.00,N,5,-2050,
|
|
20211227,38350,37350,38650,37100,1186520,44942371350,00,0.00,N,2,1000,
|
|
20211220,37350,36700,37900,36000,1264288,46884061250,00,0.00,N,2,350,
|
|
20211213,37000,36200,37800,35600,1071237,39284244850,00,0.00,N,2,950,
|
|
20211206,36050,35950,39000,35700,2109358,78235731500,00,0.00,N,5,-350,
|
|
20211129,36400,31700,36700,30900,2280299,78393448700,00,0.00,N,2,3100,
|
|
20211122,33300,35650,37100,32950,1949941,69470222650,00,0.00,N,5,-1650,
|
|
20211115,34950,33200,35600,33000,1378212,47638618100,00,0.00,N,2,2600,
|
|
20211108,32350,34400,34600,31300,1221329,39988676350,00,0.00,N,5,-2250,
|
|
20211101,34600,35200,35900,34000,684783,23876397650,00,0.00,N,5,-450,
|
|
20211025,35050,33150,35700,32700,1067074,37035046000,00,0.00,N,2,1950,
|
|
20211018,33100,33300,34500,32300,713082,23853554450,00,0.00,N,5,-150,
|
|
20211012,33250,32450,34250,30700,827321,26663888450,00,0.00,N,2,800,
|
|
20211005,32450,32950,34950,32350,1493880,50003372950,00,0.00,N,5,-300,
|
|
20210927,32750,35200,35250,31450,1110262,36441737850,00,0.00,N,5,-2450,
|
|
20210923,35200,35200,35900,34850,286600,10143192350,00,0.00,N,5,-400,
|
|
20210913,35600,35500,36600,33900,1475811,52107449000,00,0.00,N,2,900,
|
|
20210906,34700,36300,36850,33700,1127840,39365338450,00,0.00,N,5,-1500,
|
|
20210830,36200,35200,36400,34850,747824,26671149650,00,0.00,N,2,1550,
|
|
20210823,34650,33200,37000,32750,1143248,40003669600,00,0.00,N,2,1650,
|
|
20210817,33000,36000,36400,32850,1279164,43957428100,00,0.00,N,5,-3050,
|
|
20210809,36050,39550,40600,35250,2041015,77166627550,00,0.00,N,5,-4150,
|
|
20210802,40200,38050,40500,37850,1238964,48899280850,00,0.00,N,2,2200,
|
|
20210726,38000,39650,39750,37750,1045435,40294874150,00,0.00,N,5,-1500,
|
|
20210719,39500,40000,40750,38750,2084334,82664496950,00,0.00,N,5,-1550,
|
|
20210712,41050,42600,42900,40750,1865027,78035008100,00,0.00,N,5,-1550,
|