189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,11070,10210,11180,9600,179492,1874815590,00,0.00,N,2,780,
|
|
20250131,10290,10740,10950,10260,47923,498105430,00,0.00,N,5,-700,
|
|
20250120,10990,10900,11150,10500,181106,1952577360,00,0.00,N,2,290,
|
|
20250113,10700,10000,11040,9780,216068,2267221030,00,0.00,N,2,580,
|
|
20250106,10120,9390,10600,9310,282588,2819430330,00,0.00,N,2,730,
|
|
20241230,9390,8690,9400,8420,175274,1565636290,00,0.00,N,2,700,
|
|
20241223,8690,8760,8930,8310,106064,923096080,00,0.00,N,2,90,
|
|
20241216,8600,8790,9110,8290,135559,1182108790,00,0.00,N,5,-60,
|
|
20241209,8660,7910,8780,7470,171366,1388181950,00,0.00,N,2,380,
|
|
20241202,8280,8560,8800,7940,127265,1060944400,00,0.00,N,5,-270,
|
|
20241125,8550,9220,9660,8410,126387,1146008740,00,0.00,N,5,-760,
|
|
20241118,9310,9610,9800,8910,196132,1797811310,00,0.00,N,5,-290,
|
|
20241111,9600,10820,10900,9020,224601,2198218960,00,0.00,N,5,-1150,
|
|
20241104,10750,10210,11180,10210,171122,1824529310,00,0.00,N,2,550,
|
|
20241028,10200,10120,10790,9940,180528,1877766020,00,0.00,N,5,-20,
|
|
20241021,10220,10410,10790,9900,204308,2099426280,00,0.00,N,5,-80,
|
|
20241014,10300,11580,12650,10260,228637,2545019610,00,0.00,N,5,-1280,
|
|
20241007,11580,11610,12000,11330,115027,1335776260,00,0.00,N,2,20,
|
|
20240930,11560,12390,12390,11530,52124,617296580,00,0.00,N,5,-820,
|
|
20240923,12380,11100,12750,11100,194444,2366456850,00,0.00,N,2,1220,
|
|
20240919,11160,11650,11700,10870,90504,1017279630,00,0.00,N,5,-460,
|
|
20240909,11620,11790,12280,11160,281464,3278172880,00,0.00,N,5,-270,
|
|
20240902,11890,13890,13890,11840,148056,1890185930,00,0.00,N,5,-2000,
|
|
20240826,13890,14270,14480,13620,108606,1514853640,00,0.00,N,5,-270,
|
|
20240819,14160,14500,15000,14000,103478,1504614080,00,0.00,N,5,-470,
|
|
20240812,14630,13240,14700,13100,155755,2189352120,00,0.00,N,2,1390,
|
|
20240805,13240,14300,14760,11890,420947,5432449300,00,0.00,N,5,-1560,
|
|
20240729,14800,15440,16220,14640,219556,3354179740,00,0.00,N,5,-620,
|
|
20240722,15420,16650,16650,15400,202985,3235933950,00,0.00,N,5,-1230,
|
|
20240715,16650,17880,17880,16120,263083,4458905760,00,0.00,N,5,-1040,
|
|
20240708,17690,18150,18440,17560,156001,2797351470,00,0.00,N,5,-450,
|
|
20240701,18140,18400,19100,17360,479587,8673694390,00,0.00,N,5,-260,
|
|
20240624,18400,18860,18900,17830,279989,5129274120,00,0.00,N,5,-480,
|
|
20240617,18880,20300,20550,18680,459782,8967710350,00,0.00,N,5,-1420,
|
|
20240610,20300,20900,21350,20150,291507,6060986050,00,0.00,N,5,-850,
|
|
20240603,21150,20500,21400,20050,304752,6303001650,00,0.00,N,2,700,
|
|
20240527,20450,20100,21850,19800,472342,9824312800,00,0.00,N,2,500,
|
|
20240520,19950,20550,21050,19890,441147,8987442510,00,0.00,N,5,-600,
|
|
20240513,20550,20650,21950,20300,591316,12454239000,00,0.00,N,5,-350,
|
|
20240507,20900,21650,22800,20650,374074,8181827200,00,0.00,N,5,-450,
|
|
20240429,21350,22500,22500,21250,283577,6164891500,00,0.00,N,5,-950,
|
|
20240422,22300,20350,22500,19890,1031624,21693034820,00,0.00,N,2,1500,
|
|
20240415,20800,23100,23400,20550,999387,22160831050,00,0.00,N,5,-3100,
|
|
20240408,23900,25900,26350,23600,949820,23633341250,00,0.00,N,5,-1500,
|
|
20240401,25400,23550,25500,21950,1384591,33385935700,00,0.00,N,2,1850,
|
|
20240325,23550,23600,24450,22550,985155,23122348100,00,0.00,N,5,-100,
|
|
20240318,23650,21500,24900,20250,1375180,31410719600,00,0.00,N,2,2050,
|
|
20240311,21600,21650,22800,21200,624384,13688412400,00,0.00,N,5,-850,
|
|
20240304,22450,21850,23400,20600,860442,18908389600,00,0.00,N,2,850,
|
|
20240226,21600,20750,22150,19430,876746,18389467410,00,0.00,N,2,850,
|
|
20240219,20750,19580,21800,18940,957637,19644555930,00,0.00,N,2,1170,
|
|
20240213,19580,20050,21200,19460,515954,10327943800,00,0.00,N,5,-240,
|
|
20240205,19820,19230,19860,18200,376620,7202525140,00,0.00,N,2,490,
|
|
20240129,19330,22400,22550,19160,617861,12618541410,00,0.00,N,5,-3070,
|
|
20240122,22400,22050,23450,20800,747245,16582430900,00,0.00,N,2,700,
|
|
20240115,21700,21750,22150,20450,372427,7906963650,00,0.00,N,5,-100,
|
|
20240108,21800,22900,23300,21400,389743,8677763850,00,0.00,N,5,-1100,
|
|
20240102,22900,23700,24450,22500,599050,14075069300,00,0.00,N,5,-1050,
|
|
20231226,23950,23450,24500,23150,491968,11693163900,00,0.00,N,2,500,
|
|
20231218,23450,22900,24600,22100,913988,21172373700,00,0.00,N,2,400,
|
|
20231211,23050,24450,24700,22250,1214698,28566703650,00,0.00,N,5,-1450,
|
|
20231204,24500,23900,25000,22700,1428843,34302729050,00,0.00,N,2,450,
|
|
20231127,24050,21700,24600,20700,1673451,38148812550,00,0.00,N,2,2250,
|
|
20231120,21800,22450,24950,21700,1532127,35539618000,00,0.00,N,5,-650,
|
|
20231113,22450,18710,23300,18250,3202528,68544976690,00,0.00,N,2,3930,
|
|
20231106,18520,18880,19300,17400,1530589,28254394840,00,0.00,N,2,200,
|
|
20231030,18320,18760,23350,17960,5471727,109464829010,00,0.00,N,5,-430,
|
|
20231023,18750,17250,19090,15780,1530796,26997910670,00,0.00,N,2,1440,
|
|
20231016,17310,17270,17980,16860,462802,8086736570,00,0.00,N,5,-170,
|
|
20231010,17480,16420,17860,15700,435658,7334103970,00,0.00,N,2,1050,
|
|
20231004,16430,17250,17250,16110,318044,5208163020,00,0.00,N,5,-790,
|
|
20230925,17220,17270,17690,16530,170580,2915366160,00,0.00,N,5,-260,
|
|
20230918,17480,18790,19000,17260,421530,7616391340,00,0.00,N,5,-1580,
|
|
20230911,19060,20100,20150,18500,676660,13003700250,00,0.00,N,5,-1040,
|
|
20230904,20100,22700,22750,19990,958466,20325177620,00,0.00,N,5,-2400,
|
|
20230828,22500,20600,22750,19930,1110921,23536719720,00,0.00,N,2,1650,
|
|
20230821,20850,20500,23400,20350,2440696,53114452650,00,0.00,N,2,990,
|
|
20230814,19860,22400,22850,19550,2471812,51944478440,00,0.00,N,5,-3240,
|
|
20230807,23100,25900,28850,21600,5463161,130702358950,00,0.00,N,5,-3350,
|
|
20230731,26450,26000,26900,24150,1755316,45012281400,00,0.00,N,2,650,
|
|
20230724,25800,22950,25850,21150,2372257,56314592150,00,0.00,N,2,3600,
|
|
20230717,22200,21000,22550,20550,1757011,38212630850,00,0.00,N,2,1400,
|
|
20230710,20800,19370,21100,18780,951441,18989834590,00,0.00,N,2,1620,
|
|
20230703,19180,18450,20650,18210,1911945,37441525310,00,0.00,N,2,860,
|
|
20230626,18320,17050,18410,16980,830706,14778640070,00,0.00,N,2,1250,
|
|
20230619,17070,17330,17940,16850,876180,15185110380,00,0.00,N,5,-270,
|
|
20230612,17340,16170,17340,15700,1055284,17818537880,00,0.00,N,2,1150,
|
|
20230605,16190,16840,17040,15700,573117,9269260460,00,0.00,N,5,-500,
|
|
20230530,16690,17140,17440,16280,438737,7364964500,00,0.00,N,5,-210,
|
|
20230522,16900,16650,17260,16420,426341,7166623660,00,0.00,N,2,300,
|
|
20230515,16600,15800,16880,15080,406085,6450141790,00,0.00,N,2,1010,
|
|
20230508,15590,16560,16870,15590,406605,6573673370,00,0.00,N,5,-810,
|
|
20230502,16400,16510,16830,16280,249068,4113997630,00,0.00,N,5,-220,
|
|
20230424,16620,17400,17640,16420,573924,9648178530,00,0.00,N,5,-680,
|
|
20230417,17300,17210,18990,16860,1547477,27886002250,00,0.00,N,5,-80,
|
|
20230410,17380,17540,18900,17090,1823791,32823946100,00,0.00,N,5,-80,
|
|
20230403,17460,17700,18420,16430,1904759,33308512850,00,0.00,N,2,410,
|
|
20230327,17050,15680,19740,15030,5806093,102618108220,00,0.00,N,2,1600,
|
|
20230320,15450,15100,15660,14550,422307,6388029130,00,0.00,N,2,300,
|
|
20230313,15150,14600,15350,13750,398830,5764677150,00,0.00,N,2,360,
|
|
20230306,14790,15640,15890,14580,405077,6141926330,00,0.00,N,5,-840,
|
|
20230227,15630,16010,16200,15300,233181,3679399490,00,0.00,N,5,-570,
|
|
20230220,16200,15960,17100,15690,517128,8456756370,00,0.00,N,2,190,
|
|
20230213,16010,15710,16240,15500,372207,5902532010,00,0.00,N,2,110,
|
|
20230206,15900,15950,16720,15680,533501,8640968820,00,0.00,N,2,130,
|
|
20230130,15770,15850,15950,15070,359122,5604682840,00,0.00,N,5,-80,
|
|
20230125,15850,14650,16250,14590,616553,9527984580,00,0.00,N,2,1450,
|
|
20230116,14400,14200,14400,13800,195622,2754146350,00,0.00,N,2,200,
|
|
20230109,14200,14150,14450,13850,317978,4504017750,00,0.00,N,2,200,
|
|
20230102,14000,13150,14000,12400,416572,5494266550,00,0.00,N,2,800,
|
|
20221226,13200,13400,14150,13050,448713,6102974350,00,0.00,N,5,-250,
|
|
20221219,13450,14300,14350,12900,382011,5182143200,00,0.00,N,5,-850,
|
|
20221212,14300,14700,14900,14050,455377,6572742500,00,0.00,N,5,-400,
|
|
20221205,14700,15100,15200,14250,231466,3392647050,00,0.00,N,5,-250,
|
|
20221128,14950,14500,15300,14050,320495,4742433600,00,0.00,N,2,400,
|
|
20221121,14550,14800,14800,13750,320649,4527687950,00,0.00,N,5,-250,
|
|
20221114,14800,14550,15400,14300,459456,6811901850,00,0.00,N,2,250,
|
|
20221107,14550,13700,14950,13650,887254,12723125500,00,0.00,N,2,900,
|
|
20221031,13650,13200,13850,12700,188018,2521732700,00,0.00,N,2,750,
|
|
20221024,12900,12650,13750,12650,376913,5001353100,00,0.00,N,2,600,
|
|
20221017,12300,12050,13000,12000,178636,2238395250,00,0.00,N,5,-100,
|
|
20221011,12400,12700,12850,11900,219785,2712092350,00,0.00,N,5,-750,
|
|
20221004,13150,12200,13550,12100,308490,3928917550,00,0.00,N,2,1250,
|
|
20220926,11900,13150,13250,11400,772897,9514885200,00,0.00,N,5,-1600,
|
|
20220919,13500,14800,15300,13150,630379,8847515550,00,0.00,N,5,-1450,
|
|
20220913,14950,16100,16200,14550,531788,8181846000,00,0.00,N,5,-450,
|
|
20220905,15400,15000,15450,14050,423747,6261867950,00,0.00,N,2,200,
|
|
20220829,15200,15450,16150,15100,346294,5415137300,00,0.00,N,5,-950,
|
|
20220822,16150,14700,16750,13950,589755,9117192900,00,0.00,N,2,1250,
|
|
20220816,14900,14700,15750,14250,404421,6167131300,00,0.00,N,2,350,
|
|
20220808,14550,15350,15350,13650,425870,6042134150,00,0.00,N,5,-850,
|
|
20220801,15400,15700,16050,15300,150448,2350354900,00,0.00,N,5,-150,
|
|
20220725,15550,15200,15750,14950,129866,1999132200,00,0.00,N,2,250,
|
|
20220718,15300,14300,15850,14300,282884,4255536800,00,0.00,N,2,1300,
|
|
20220711,14000,14450,14650,13450,195943,2741779650,00,0.00,N,5,-550,
|
|
20220704,14550,13600,15300,13250,592380,8472967750,00,0.00,N,2,850,
|
|
20220627,13700,14150,14800,13450,432427,6224086800,00,0.00,N,5,-100,
|
|
20220620,13800,16450,16450,12900,1212791,17221029550,00,0.00,N,5,-2500,
|
|
20220613,16300,19000,19300,15950,1223178,20908187600,00,0.00,N,5,-3300,
|
|
20220607,19600,20500,20550,18950,189101,3712915850,00,0.00,N,5,-1000,
|
|
20220530,20600,20600,21050,20300,123130,2536655750,00,0.00,N,2,300,
|
|
20220523,20300,21200,21500,20050,247571,5086241050,00,0.00,N,5,-800,
|
|
20220516,21100,21200,21700,20450,469941,9891147150,00,0.00,N,5,-600,
|
|
20220509,21700,22150,22350,20450,585656,12485572100,00,0.00,N,5,-650,
|
|
20220502,22350,22150,23400,22050,884145,20175383050,00,0.00,N,5,-200,
|
|
20220425,22550,21750,22650,21150,745056,16297609200,00,0.00,N,2,350,
|
|
20220418,22200,19700,22200,19200,1168972,24533847150,00,0.00,N,2,2500,
|
|
20220411,19700,20200,20200,19150,308232,6049593350,00,0.00,N,5,-500,
|
|
20220404,20200,20200,20550,19450,325244,6491738300,00,0.00,N,5,-150,
|
|
20220328,20350,20400,21100,20050,352393,7198977050,00,0.00,N,5,-50,
|
|
20220321,20400,20000,20750,19750,460283,9329532950,00,0.00,N,2,750,
|
|
20220314,19650,18500,20250,17750,428856,8116709000,00,0.00,N,2,1350,
|
|
20220307,18300,18250,18500,17100,363584,6464502750,00,0.00,N,5,-300,
|
|
20220228,18600,18250,19350,17800,391706,7306859150,00,0.00,N,2,350,
|
|
20220221,18250,17200,18350,16150,703969,12162074150,00,0.00,N,2,750,
|
|
20220214,17500,18000,18400,17000,953311,16743559500,00,0.00,N,5,-700,
|
|
20220207,18200,19750,19750,18100,309818,5858277450,00,0.00,N,5,-1500,
|
|
20220203,19700,19700,19750,18850,204823,3940713750,00,0.00,N,2,800,
|
|
20220124,18900,20500,20550,18150,703844,13429722650,00,0.00,N,5,-1850,
|
|
20220117,20750,21300,21800,20300,517294,10917512500,00,0.00,N,5,-650,
|
|
20220110,21400,21600,21700,20300,488088,10206389700,00,0.00,N,5,-400,
|
|
20220103,21800,22950,23850,21400,1135038,25642832250,00,0.00,N,5,-1050,
|
|
20211227,22850,22350,23400,21900,1364654,31039629950,00,0.00,N,2,800,
|
|
20211220,22050,20500,23100,20300,1263076,27299597000,00,0.00,N,2,1400,
|
|
20211213,20650,20550,21700,20250,622492,13034459350,00,0.00,N,2,300,
|
|
20211206,20350,19750,21000,19750,839356,17057976700,00,0.00,N,2,150,
|
|
20211129,20200,18850,20350,17750,745387,14393087950,00,0.00,N,2,700,
|
|
20211122,19500,21700,23100,19250,938650,20026489250,00,0.00,N,5,-1750,
|
|
20211115,21250,19250,21300,18900,714485,14365002600,00,0.00,N,2,2100,
|
|
20211108,19150,18900,19500,17400,552652,10206851800,00,0.00,N,2,350,
|
|
20211101,18800,20450,20600,18750,628885,12310737650,00,0.00,N,5,-1650,
|
|
20211025,20450,20200,21500,19800,656393,13489587800,00,0.00,N,2,250,
|
|
20211018,20200,21500,21500,19950,414533,8541605100,00,0.00,N,5,-950,
|
|
20211012,21150,19500,21850,19000,576946,11766332000,00,0.00,N,2,1250,
|
|
20211005,19900,20650,21000,19250,1011206,20156339700,00,0.00,N,5,-1200,
|
|
20210927,21100,24000,24000,20950,669089,14917477000,00,0.00,N,5,-2700,
|
|
20210923,23800,24900,25000,23650,194597,4699714200,00,0.00,N,5,-1200,
|
|
20210913,25000,25200,25750,24650,273470,6861037000,00,0.00,N,5,-400,
|
|
20210906,25400,25700,27500,24900,718976,18866208800,00,0.00,N,2,150,
|
|
20210830,25250,25800,25850,24750,521057,13144722300,00,0.00,N,2,150,
|
|
20210823,25100,24600,25700,23900,978747,24362685550,00,0.00,N,2,600,
|
|
20210817,24500,27650,27650,24200,619898,16070531000,00,0.00,N,5,-2550,
|
|
20210809,27050,28950,31050,26350,1019794,29440810650,00,0.00,N,5,-1900,
|
|
20210802,28950,29900,30300,28300,851887,24801181750,00,0.00,N,5,-900,
|
|
20210726,29850,30000,31750,27500,2073938,60287677300,00,0.00,N,2,700,
|
|
20210719,29150,29650,30350,27700,822894,23831743250,00,0.00,N,5,-350,
|
|
20210712,29500,24050,30900,23850,1658202,46528546750,00,0.00,N,2,5400,
|