189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,31400,29600,31950,29200,159026,4913322250,00,0.00,N,2,1750,
|
|
20250131,29650,29800,29850,29150,20474,604800800,00,0.00,N,2,50,
|
|
20250120,29600,30500,30750,29550,93771,2814436100,00,0.00,N,5,-750,
|
|
20250113,30350,29950,30450,29500,109018,3256664750,00,0.00,N,2,500,
|
|
20250106,29850,30300,30650,29700,148560,4485476400,00,0.00,N,5,-300,
|
|
20241230,30150,31650,32450,30100,103592,3180898350,00,0.00,N,5,-1300,
|
|
20241223,31450,31550,33200,31250,70952,2277072800,00,0.00,N,5,-100,
|
|
20241216,31550,32400,32400,31050,76490,2425803850,00,0.00,N,5,-350,
|
|
20241209,31900,30750,32250,29550,88092,2711392250,00,0.00,N,2,1100,
|
|
20241202,30800,32200,32500,30600,88795,2814151950,00,0.00,N,5,-1400,
|
|
20241125,32200,31750,32750,31100,70674,2247430200,00,0.00,N,2,700,
|
|
20241118,31500,30300,31650,30300,80963,2515898900,00,0.00,N,2,900,
|
|
20241111,30600,33000,33600,30050,98761,3078659450,00,0.00,N,5,-2400,
|
|
20241104,33000,31450,33600,31350,75397,2468920200,00,0.00,N,2,1550,
|
|
20241028,31450,31400,32300,30250,74243,2327040750,00,0.00,N,2,50,
|
|
20241021,31400,32500,33100,31200,71967,2293682600,00,0.00,N,5,-1100,
|
|
20241014,32500,32500,34200,31900,104542,3454512350,00,0.00,N,5,-250,
|
|
20241007,32750,31700,32950,31600,60517,1949260800,00,0.00,N,2,1050,
|
|
20240930,31700,33200,33200,31650,46663,1504602600,00,0.00,N,5,-1200,
|
|
20240923,32900,31150,33300,31150,81299,2641964750,00,0.00,N,2,1950,
|
|
20240919,30950,32300,32450,30950,48871,1551223800,00,0.00,N,5,-1050,
|
|
20240909,32000,32000,32800,31200,84862,2717904900,00,0.00,N,5,-150,
|
|
20240902,32150,33700,34300,31200,123861,4073004000,00,0.00,N,5,-1550,
|
|
20240826,33700,33200,33700,32600,90169,2983156800,00,0.00,N,2,550,
|
|
20240819,33150,33750,34300,33000,110296,3701716150,00,0.00,N,5,-400,
|
|
20240812,33550,35500,35500,33300,139925,4766306000,00,0.00,N,5,-1500,
|
|
20240805,35050,36050,36600,33000,293451,10099286500,00,0.00,N,5,-1600,
|
|
20240729,36650,41000,42300,36100,355565,13875053500,00,0.00,N,5,-4100,
|
|
20240722,40750,42700,43000,40550,176379,7330202350,00,0.00,N,5,-1950,
|
|
20240715,42700,43500,45700,41750,205402,8921061150,00,0.00,N,5,-800,
|
|
20240708,43500,41900,45200,41200,342050,15021105700,00,0.00,N,2,2700,
|
|
20240701,40800,44250,46050,40700,378090,16218430700,00,0.00,N,5,-3150,
|
|
20240624,43950,44900,45350,41250,292395,12647184450,00,0.00,N,5,-950,
|
|
20240617,44900,46750,48900,42900,795316,36389529700,00,0.00,N,5,-1200,
|
|
20240610,46100,40900,48350,40450,993817,44335866100,00,0.00,N,2,5650,
|
|
20240603,40450,39850,41350,37950,357751,14162864550,00,0.00,N,2,750,
|
|
20240527,39700,46000,46100,39550,851735,35733758850,00,0.00,N,5,-4350,
|
|
20240520,44050,40100,46000,39450,1148787,49090792250,00,0.00,N,2,4550,
|
|
20240513,39500,37500,41600,37100,439445,17268006050,00,0.00,N,2,2400,
|
|
20240507,37100,37300,39450,36450,121962,4578412200,00,0.00,N,5,-100,
|
|
20240429,37200,37050,39400,36450,130221,4972534800,00,0.00,N,2,150,
|
|
20240422,37050,38000,39300,36350,169617,6358906550,00,0.00,N,5,-950,
|
|
20240415,38000,36100,39500,35200,263194,9912971100,00,0.00,N,2,1800,
|
|
20240408,36200,35000,36650,33750,118673,4215797750,00,0.00,N,2,1600,
|
|
20240401,34600,33300,35550,32850,142173,4895955750,00,0.00,N,2,1250,
|
|
20240325,33350,32800,33700,32300,119452,3949042300,00,0.00,N,2,550,
|
|
20240318,32800,31500,33050,31150,89944,2898025300,00,0.00,N,2,1450,
|
|
20240311,31350,31250,31500,30700,60113,1869073450,00,0.00,N,2,150,
|
|
20240304,31200,31850,32150,31000,59998,1884777550,00,0.00,N,5,-650,
|
|
20240226,31850,32550,32550,31550,49907,1593693750,00,0.00,N,5,-500,
|
|
20240219,32350,32500,33300,31850,73795,2391457550,00,0.00,N,3,0,
|
|
20240213,32350,33200,33200,31700,90849,2930153150,00,0.00,N,5,-550,
|
|
20240205,32900,33900,34250,32450,65914,2183830250,00,0.00,N,5,-850,
|
|
20240129,33750,32400,33900,31900,78573,2607267850,00,0.00,N,2,1800,
|
|
20240122,31950,31400,32850,31050,54628,1743753300,00,0.00,N,2,800,
|
|
20240115,31150,31500,32250,30650,84567,2649211950,00,0.00,N,5,-400,
|
|
20240108,31550,31650,32900,31300,69100,2217703100,00,0.00,N,5,-350,
|
|
20240102,31900,32700,33000,31900,70558,2291564850,00,0.00,N,5,-800,
|
|
20231226,32700,32050,33400,31800,57494,1878854400,00,0.00,N,2,600,
|
|
20231218,32100,31300,32350,30800,126954,4022682550,00,0.00,N,2,600,
|
|
20231211,31500,31850,32550,31100,84645,2700204500,00,0.00,N,5,-350,
|
|
20231204,31850,31200,32400,30900,126334,4029878950,00,0.00,N,2,750,
|
|
20231127,31100,31100,31500,30050,82839,2552327150,00,0.00,N,5,-100,
|
|
20231120,31200,31800,32400,30700,106711,3360617450,00,0.00,N,5,-550,
|
|
20231113,31750,32250,32800,31600,80432,2598846250,00,0.00,N,5,-450,
|
|
20231106,32200,31000,32250,30300,116195,3627984000,00,0.00,N,2,1600,
|
|
20231030,30600,28700,31450,28400,142375,4283928100,00,0.00,N,2,1800,
|
|
20231023,28800,29300,29900,28650,69396,2021722550,00,0.00,N,5,-500,
|
|
20231016,29300,29900,30100,28600,54273,1593632550,00,0.00,N,5,-600,
|
|
20231010,29900,31000,31850,29700,50771,1568698900,00,0.00,N,5,-1200,
|
|
20231004,31100,31050,31100,29750,23096,708945600,00,0.00,N,2,50,
|
|
20230925,31050,31200,31500,30350,23717,736209950,00,0.00,N,5,-150,
|
|
20230918,31200,31550,31550,29450,62943,1931179050,00,0.00,N,5,-100,
|
|
20230911,31300,31400,31750,30600,43086,1345021650,00,0.00,N,2,100,
|
|
20230904,31200,30600,31450,30100,65321,2011214000,00,0.00,N,2,600,
|
|
20230828,30600,31000,31400,29100,110380,3361145550,00,0.00,N,2,400,
|
|
20230821,30200,30000,31250,29050,120352,3624781850,00,0.00,N,5,-100,
|
|
20230814,30300,29100,30650,28500,106519,3194225450,00,0.00,N,2,1200,
|
|
20230807,29100,27800,29100,27250,94782,2672210800,00,0.00,N,2,1150,
|
|
20230731,27950,26000,28900,26000,53815,1444069000,00,0.00,N,2,1700,
|
|
20230724,26250,27300,27500,25400,74037,1938036650,00,0.00,N,5,-900,
|
|
20230717,27150,28300,28300,26950,63442,1733263900,00,0.00,N,5,-1250,
|
|
20230710,28400,27000,29750,26500,63263,1763346550,00,0.00,N,2,1400,
|
|
20230703,27000,28400,28400,26300,51717,1411819450,00,0.00,N,5,-900,
|
|
20230626,27900,28500,28500,27400,67197,1868855700,00,0.00,N,5,-600,
|
|
20230619,28500,30350,30500,28050,102181,2996386800,00,0.00,N,5,-1850,
|
|
20230612,30350,32500,32500,30000,109053,3362200100,00,0.00,N,5,-1750,
|
|
20230605,32100,31550,32800,31550,59082,1896337350,00,0.00,N,2,550,
|
|
20230530,31550,33250,33250,31200,51145,1628790650,00,0.00,N,5,-1500,
|
|
20230522,33050,33350,33450,32500,52697,1734838850,00,0.00,N,5,-300,
|
|
20230515,33350,32000,33800,31550,70768,2337858500,00,0.00,N,2,1350,
|
|
20230508,32000,32350,32800,31500,57929,1868910150,00,0.00,N,5,-400,
|
|
20230502,32400,30550,32950,30350,79745,2551950900,00,0.00,N,2,1850,
|
|
20230424,30550,30650,31400,28850,78417,2366881050,00,0.00,N,5,-150,
|
|
20230417,30700,31249,31900,30150,65341,2016246500,00,0.00,N,5,-549,
|
|
20230410,31249,30909,31330,30289,50091,1536611200,00,0.00,N,2,320,
|
|
20230403,30929,31950,33211,30829,131731,4205946700,00,0.00,N,5,-1201,
|
|
20230327,32130,31470,32130,31049,29234,922100200,00,0.00,N,2,660,
|
|
20230320,31470,31650,31950,30889,55750,1750227800,00,0.00,N,5,-20,
|
|
20230313,31490,32030,32951,30889,79797,2540725000,00,0.00,N,5,-881,
|
|
20230306,32371,32331,33412,32050,49840,1633113600,00,0.00,N,5,-320,
|
|
20230227,32691,33251,33271,31730,86419,2802242000,00,0.00,N,5,-600,
|
|
20230220,33291,33792,34092,32951,83096,2781913600,00,0.00,N,5,-641,
|
|
20230213,33932,34633,35774,33472,140861,4883596600,00,0.00,N,5,-701,
|
|
20230206,34633,34433,35153,33211,118988,4037049200,00,0.00,N,2,1001,
|
|
20230130,33632,32170,34232,31990,97898,3258693900,00,0.00,N,2,1121,
|
|
20230125,32511,32731,33031,31810,38971,1258036500,00,0.00,N,5,-220,
|
|
20230116,32731,31530,33331,31229,67094,2161378000,00,0.00,N,2,1301,
|
|
20230109,31430,30629,32130,30629,81265,2551042500,00,0.00,N,2,1101,
|
|
20230102,30329,31630,31630,30028,81494,2518682000,00,0.00,N,5,-1101,
|
|
20221226,31430,31630,32431,31029,44646,1425648000,00,0.00,N,5,-800,
|
|
20221219,32230,29428,32431,28927,155538,4855326000,00,0.00,N,2,2702,
|
|
20221212,29528,28827,29628,28727,45985,1343506500,00,0.00,N,2,701,
|
|
20221205,28827,28627,28827,27826,49844,1414355000,00,0.00,N,2,300,
|
|
20221128,28527,28127,28527,27126,80330,2228596500,00,0.00,N,2,400,
|
|
20221121,28127,27826,28327,27326,86724,2415465000,00,0.00,N,2,301,
|
|
20221114,27826,27426,28527,26925,95461,2656397500,00,0.00,N,2,700,
|
|
20221107,27126,26925,27726,26625,110821,2996311000,00,0.00,N,2,501,
|
|
20221031,26625,26024,26625,25624,85824,2236959000,00,0.00,N,2,701,
|
|
20221024,25924,26425,26525,25124,132497,3413237000,00,0.00,N,5,-301,
|
|
20221017,26225,27226,27926,25924,87713,2350122500,00,0.00,N,5,-1001,
|
|
20221011,27226,28927,28927,27025,40334,1114594500,00,0.00,N,5,-2002,
|
|
20221004,29228,28827,29228,28227,35874,1034864500,00,0.00,N,2,401,
|
|
20220926,28827,30829,30829,28227,68363,2001616000,00,0.00,N,5,-2102,
|
|
20220919,30929,29928,31229,29928,48450,1487308500,00,0.00,N,2,1001,
|
|
20220913,29928,30729,30729,29127,58431,1737480500,00,0.00,N,5,-200,
|
|
20220905,30128,30929,30929,29928,21997,670837500,00,0.00,N,5,-501,
|
|
20220829,30629,31029,31530,30128,46183,1428297500,00,0.00,N,5,-1201,
|
|
20220822,31830,33131,33131,31430,35294,1133248000,00,0.00,N,5,-1401,
|
|
20220816,33231,32631,33331,32230,48042,1576260500,00,0.00,N,2,600,
|
|
20220808,32631,33031,33432,32130,94792,3118861500,00,0.00,N,2,200,
|
|
20220801,32431,30429,32831,30429,101294,3187629000,00,0.00,N,2,2002,
|
|
20220725,30429,30529,31229,30229,30712,941316000,00,0.00,N,3,0,
|
|
20220718,30429,31129,31930,30128,51532,1594481000,00,0.00,N,5,-700,
|
|
20220711,31129,30729,31730,29628,53626,1644210000,00,0.00,N,2,400,
|
|
20220704,30729,31229,31930,30128,88892,2779596500,00,0.00,N,5,-500,
|
|
20220627,31229,29828,31530,29027,102321,3107786500,00,0.00,N,2,1601,
|
|
20220620,29628,28927,30028,27526,120213,3431227000,00,0.00,N,2,801,
|
|
20220613,28827,31430,31430,28527,134149,3987970000,00,0.00,N,5,-2803,
|
|
20220607,31630,33131,33131,31330,75831,2426638500,00,0.00,N,5,-1301,
|
|
20220530,32931,33231,33331,32531,43346,1426776000,00,0.00,N,3,0,
|
|
20220523,32931,33131,33331,32331,63757,2079622000,00,0.00,N,5,-200,
|
|
20220516,33131,33231,33432,32531,47912,1577545500,00,0.00,N,5,-100,
|
|
20220509,33231,33732,33832,32531,71734,2378813000,00,0.00,N,5,-701,
|
|
20220502,33932,35333,35333,33532,109113,3763864000,00,0.00,N,5,-1702,
|
|
20220425,35634,37335,38136,35133,138414,5048799500,00,0.00,N,5,-1001,
|
|
20220418,36635,36034,37936,35834,92215,3405990000,00,0.00,N,2,701,
|
|
20220411,35934,36234,36334,35033,50184,1792703000,00,0.00,N,5,-200,
|
|
20220404,36134,35634,36635,35133,64506,2309229500,00,0.00,N,2,901,
|
|
20220328,35233,35834,36334,35033,60554,2159102000,00,0.00,N,5,-201,
|
|
20220321,35434,35534,36434,34833,95815,3416371500,00,0.00,N,3,0,
|
|
20220314,35434,35233,35434,34232,94242,3286206000,00,0.00,N,3,0,
|
|
20220307,35434,34232,35634,33432,274988,9389369000,00,0.00,N,2,901,
|
|
20220228,34533,33932,34933,33632,107710,3706725000,00,0.00,N,2,501,
|
|
20220221,34032,36234,36735,33632,248433,8590508500,00,0.00,N,5,-2503,
|
|
20220214,36535,35934,36835,35033,100137,3615460500,00,0.00,N,2,401,
|
|
20220207,36134,37736,38236,35834,98617,3653577000,00,0.00,N,5,-1502,
|
|
20220203,37636,36034,37636,36034,30065,1109422500,00,0.00,N,2,1702,
|
|
20220124,35934,36835,37035,34032,103738,3683938500,00,0.00,N,5,-901,
|
|
20220117,36835,38036,38136,36434,58057,2162593000,00,0.00,N,5,-1301,
|
|
20220110,38136,38837,39638,37836,133384,5164397000,00,0.00,N,5,-501,
|
|
20220103,38637,39337,39337,37235,87159,3330028000,00,0.00,N,5,-300,
|
|
20211227,38937,38937,39638,38536,50434,1973893500,00,0.00,N,5,-100,
|
|
20211220,39037,38436,39437,38136,57088,2219150500,00,0.00,N,2,300,
|
|
20211213,38737,39137,39938,38236,84561,3294835500,00,0.00,N,5,-300,
|
|
20211206,39037,38436,39738,37536,119767,4672162500,00,0.00,N,2,601,
|
|
20211129,38436,38336,38737,35634,111197,4134965500,00,0.00,N,5,-201,
|
|
20211122,38637,39237,39838,38236,106745,4151428500,00,0.00,N,5,-600,
|
|
20211115,39237,40538,41039,38737,96405,3824880000,00,0.00,N,5,-1201,
|
|
20211108,40438,40338,41439,39137,96689,3873030000,00,0.00,N,5,-201,
|
|
20211101,40639,41139,41840,40338,104242,4279222500,00,0.00,N,5,-400,
|
|
20211025,41039,41940,42841,40639,80450,3375207000,00,0.00,N,5,-1201,
|
|
20211018,42240,42140,42841,41339,71309,3014919000,00,0.00,N,2,200,
|
|
20211012,42040,41840,43041,41039,104503,4412697000,00,0.00,N,5,-200,
|
|
20211005,42240,41740,43141,40839,116131,4864980000,00,0.00,N,2,100,
|
|
20210927,42140,40839,42540,39738,145177,5990750500,00,0.00,N,2,1301,
|
|
20210923,40839,40338,41239,40338,29111,1183917500,00,0.00,N,5,-100,
|
|
20210913,40939,41039,41439,40138,74940,3068048500,00,0.00,N,5,-400,
|
|
20210906,41339,41339,41940,39638,104896,4292996500,00,0.00,N,5,-300,
|
|
20210830,41639,41740,42540,40639,146212,6081361500,00,0.00,N,3,0,
|
|
20210823,41639,39137,42040,38637,127435,5161665500,00,0.00,N,2,3203,
|
|
20210817,38436,41439,41639,38036,171893,6823528500,00,0.00,N,5,-3003,
|
|
20210809,41439,43441,43741,40839,147726,6236306500,00,0.00,N,5,-2302,
|
|
20210802,43741,44442,44843,43341,154384,6804464500,00,0.00,N,5,-701,
|
|
20210726,44442,42540,44742,42240,164465,7174886500,00,0.00,N,2,2002,
|
|
20210719,42440,43141,43441,42140,146487,6252587000,00,0.00,N,5,-1001,
|
|
20210712,43441,44142,44342,42640,176524,7680511500,00,0.00,N,5,-701,
|