189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,14500,14290,14500,13850,81183,1145557040,00,0.00,N,2,210,
|
|
20250131,14290,14410,14480,14150,30020,428078640,00,0.00,N,5,-130,
|
|
20250120,14420,14710,14760,14410,52793,767856050,00,0.00,N,5,-290,
|
|
20250113,14710,14810,14860,14550,54489,800461560,00,0.00,N,5,-50,
|
|
20250106,14760,14710,14880,14620,55049,811384750,00,0.00,N,3,0,
|
|
20241230,14760,14670,14780,14500,46169,674669020,00,0.00,N,5,-30,
|
|
20241223,14790,15000,15350,14500,117670,1757940930,00,0.00,N,5,-190,
|
|
20241216,14980,15440,15480,14810,140628,2135005000,00,0.00,N,5,-460,
|
|
20241209,15440,14770,15440,14500,120541,1807278800,00,0.00,N,2,440,
|
|
20241202,15000,15540,15600,14750,130756,1989493280,00,0.00,N,5,-590,
|
|
20241125,15590,15440,15740,15410,103743,1617269590,00,0.00,N,2,180,
|
|
20241118,15410,15200,15450,15000,82317,1249301920,00,0.00,N,2,120,
|
|
20241111,15290,15770,15770,14850,179010,2713958390,00,0.00,N,5,-390,
|
|
20241104,15680,15840,15840,15590,73018,1147438720,00,0.00,N,5,-150,
|
|
20241028,15830,15780,15920,15620,42452,668645030,00,0.00,N,2,60,
|
|
20241021,15770,16030,16030,15600,69437,1091070250,00,0.00,N,5,-210,
|
|
20241014,15980,15740,16120,15700,87722,1388904680,00,0.00,N,2,230,
|
|
20241007,15750,15910,15940,15650,49770,785457830,00,0.00,N,5,-160,
|
|
20240930,15910,16250,16300,15280,89787,1418249820,00,0.00,N,5,-340,
|
|
20240923,16250,15850,16350,15520,166158,2661591120,00,0.00,N,2,530,
|
|
20240919,15720,15640,15780,15540,27262,426801580,00,0.00,N,2,90,
|
|
20240909,15630,15050,15750,14720,133261,2012776870,00,0.00,N,2,480,
|
|
20240902,15150,15570,15710,15000,111616,1717965950,00,0.00,N,5,-410,
|
|
20240826,15560,15700,15820,15410,106357,1660495230,00,0.00,N,5,-140,
|
|
20240819,15700,15990,16000,15630,119787,1893872600,00,0.00,N,5,-270,
|
|
20240812,15970,16270,16270,15450,150025,2384633530,00,0.00,N,5,-200,
|
|
20240805,16170,16320,16320,15510,222249,3546128600,00,0.00,N,5,-150,
|
|
20240729,16320,16470,16650,16250,101876,1674792870,00,0.00,N,5,-150,
|
|
20240722,16470,16780,16780,16330,125692,2077766040,00,0.00,N,5,-310,
|
|
20240715,16780,17000,17000,16670,119272,1999290900,00,0.00,N,5,-120,
|
|
20240708,16900,16870,16990,16720,90471,1524528590,00,0.00,N,2,60,
|
|
20240701,16840,17050,18250,16600,303484,5139338590,00,0.00,N,5,-280,
|
|
20240624,17120,18010,18150,17000,348531,6176563750,00,0.00,N,5,-890,
|
|
20240617,18010,17790,18050,17790,162184,2906080810,00,0.00,N,2,220,
|
|
20240610,17790,17630,17800,17610,109088,1930555570,00,0.00,N,2,110,
|
|
20240603,17680,17460,17750,17450,86455,1519474180,00,0.00,N,5,-10,
|
|
20240527,17690,17800,17980,17480,151364,2673679870,00,0.00,N,5,-60,
|
|
20240520,17750,18410,18420,17450,273521,4881647340,00,0.00,N,5,-670,
|
|
20240513,18420,18190,18500,18070,102626,1879383490,00,0.00,N,2,230,
|
|
20240507,18190,18840,18950,18080,372446,6869878590,00,0.00,N,5,-640,
|
|
20240429,18830,19240,19250,18680,240035,4541552750,00,0.00,N,5,-390,
|
|
20240422,19220,19230,19450,19010,188110,3613324680,00,0.00,N,5,-10,
|
|
20240415,19230,18780,19450,18300,219060,4117444600,00,0.00,N,2,450,
|
|
20240408,18780,18360,18780,18170,102453,1893929300,00,0.00,N,2,420,
|
|
20240401,18360,18700,18900,18200,135450,2499796110,00,0.00,N,5,-340,
|
|
20240325,18700,17800,19010,17800,354279,6564467390,00,0.00,N,2,910,
|
|
20240318,17790,17520,17820,17450,128101,2258253550,00,0.00,N,2,180,
|
|
20240311,17610,17400,17700,17240,121111,2116127070,00,0.00,N,2,210,
|
|
20240304,17400,17700,17920,17270,144253,2534020740,00,0.00,N,5,-280,
|
|
20240226,17680,17590,17720,17100,107090,1861829810,00,0.00,N,2,90,
|
|
20240219,17590,17980,17990,16880,184085,3255984210,00,0.00,N,5,-360,
|
|
20240213,17950,16720,17950,16700,296131,5138526750,00,0.00,N,2,1330,
|
|
20240205,16620,16730,16730,16490,60605,1005422250,00,0.00,N,5,-50,
|
|
20240129,16670,16300,16710,16150,116964,1920606490,00,0.00,N,2,400,
|
|
20240122,16270,16240,16350,16080,54200,877527520,00,0.00,N,2,70,
|
|
20240115,16200,16400,16450,15980,76460,1236766840,00,0.00,N,5,-200,
|
|
20240108,16400,16430,16520,16310,66913,1097085650,00,0.00,N,5,-30,
|
|
20240102,16430,16630,16700,16340,77583,1274369360,00,0.00,N,5,-200,
|
|
20231226,16630,17690,17690,16290,248686,4204599040,00,0.00,N,5,-910,
|
|
20231218,17540,17450,17650,17250,168809,2943440690,00,0.00,N,2,70,
|
|
20231211,17470,17550,17650,17410,130745,2288622910,00,0.00,N,5,-80,
|
|
20231204,17550,17620,17710,17490,100360,1764449290,00,0.00,N,5,-70,
|
|
20231127,17620,17450,17860,17330,150635,2640470770,00,0.00,N,2,170,
|
|
20231120,17450,17030,17550,16990,131125,2271549340,00,0.00,N,2,420,
|
|
20231113,17030,16970,17200,16800,104648,1779452760,00,0.00,N,2,60,
|
|
20231106,16970,16990,17060,16770,127865,2161535640,00,0.00,N,2,60,
|
|
20231030,16910,16690,16940,16500,96860,1617668470,00,0.00,N,2,210,
|
|
20231023,16700,16060,17140,15940,283337,4676330020,00,0.00,N,2,560,
|
|
20231016,16140,16580,16840,16000,119706,1964367520,00,0.00,N,5,-640,
|
|
20231010,16780,16360,16780,16030,125868,2062699880,00,0.00,N,2,420,
|
|
20231004,16360,16510,16510,16080,98580,1598556130,00,0.00,N,5,-170,
|
|
20230925,16530,16670,16770,16130,130568,2135030750,00,0.00,N,5,-70,
|
|
20230918,16600,17460,17570,16450,516213,8808455370,00,0.00,N,5,-950,
|
|
20230911,17550,16930,21700,16930,3609311,68750216250,00,0.00,N,2,470,
|
|
20230904,17080,17350,17350,16620,140070,2358896200,00,0.00,N,5,-270,
|
|
20230828,17350,16640,17390,16570,158484,2698252750,00,0.00,N,2,750,
|
|
20230821,16600,16370,16990,16370,175234,2907526720,00,0.00,N,2,140,
|
|
20230814,16460,17020,17090,16120,142238,2356318540,00,0.00,N,5,-540,
|
|
20230807,17000,17000,17200,16210,215176,3583200230,00,0.00,N,3,0,
|
|
20230731,17000,16220,17080,15830,559380,9055298590,00,0.00,N,2,680,
|
|
20230724,16320,17240,17400,15850,224111,3691991330,00,0.00,N,5,-1030,
|
|
20230717,17350,18270,18270,17230,147328,2582235970,00,0.00,N,5,-820,
|
|
20230710,18170,17610,18330,17610,56187,1012305450,00,0.00,N,2,360,
|
|
20230703,17810,18260,18260,17560,107879,1931695150,00,0.00,N,5,-450,
|
|
20230626,18260,18800,19550,17410,396948,7470706710,00,0.00,N,5,-500,
|
|
20230619,18760,18980,19220,18630,246930,4638378660,00,0.00,N,5,-210,
|
|
20230612,18970,19620,19670,18800,211939,4084132990,00,0.00,N,5,-670,
|
|
20230605,19640,19600,19980,19500,134645,2657366120,00,0.00,N,2,40,
|
|
20230530,19600,19220,19690,19020,115042,2225241750,00,0.00,N,2,480,
|
|
20230522,19120,19230,19230,18950,64950,1239804790,00,0.00,N,5,-10,
|
|
20230515,19130,19150,19300,18800,144379,2750268450,00,0.00,N,5,-100,
|
|
20230508,19230,18980,19540,18850,241002,4621544980,00,0.00,N,2,390,
|
|
20230502,18840,17770,18950,17690,288599,5325862130,00,0.00,N,2,1010,
|
|
20230424,17830,17940,18130,17680,97436,1737181960,00,0.00,N,5,-100,
|
|
20230417,17930,18140,18140,17750,136338,2441201520,00,0.00,N,5,-70,
|
|
20230410,18000,17880,18100,17650,130372,2325734700,00,0.00,N,2,100,
|
|
20230403,17900,18140,18140,17670,179184,3203220370,00,0.00,N,5,-120,
|
|
20230327,18020,17970,18360,17810,146562,2648499090,00,0.00,N,5,-80,
|
|
20230320,18100,17620,18230,17590,124955,2237578020,00,0.00,N,2,260,
|
|
20230313,17840,18490,18550,17360,205318,3652309730,00,0.00,N,5,-650,
|
|
20230306,18490,19530,19530,18480,244531,4643435430,00,0.00,N,5,-930,
|
|
20230227,19420,18800,19550,18480,518866,9964162790,00,0.00,N,2,580,
|
|
20230220,18840,18180,21250,17870,1222740,23716052810,00,0.00,N,2,680,
|
|
20230213,18160,18390,18700,18080,186830,3428154510,00,0.00,N,5,-340,
|
|
20230206,18500,18420,18750,18180,145205,2685028280,00,0.00,N,2,80,
|
|
20230130,18420,18130,18570,17880,159943,2925940230,00,0.00,N,2,320,
|
|
20230125,18100,17600,18250,17550,131041,2347525990,00,0.00,N,2,600,
|
|
20230116,17500,18300,18750,17350,383867,6849489350,00,0.00,N,5,-750,
|
|
20230109,18250,17500,18400,17450,193408,3457797100,00,0.00,N,2,850,
|
|
20230102,17400,18150,18450,16600,406206,6985429100,00,0.00,N,5,-750,
|
|
20221226,18150,19900,20000,17600,360793,6846259150,00,0.00,N,5,-1850,
|
|
20221219,20000,19950,21250,19500,451082,9165011300,00,0.00,N,2,200,
|
|
20221212,19800,20100,20400,19500,183213,3642285600,00,0.00,N,5,-300,
|
|
20221205,20100,20500,20750,19750,92625,1867433150,00,0.00,N,5,-500,
|
|
20221128,20600,20000,20900,19750,107550,2192183550,00,0.00,N,2,450,
|
|
20221121,20150,20050,20200,19450,105259,2080713250,00,0.00,N,2,100,
|
|
20221114,20050,20450,20850,19850,171534,3462368250,00,0.00,N,5,-400,
|
|
20221107,20450,20650,20700,19900,124161,2515670500,00,0.00,N,5,-150,
|
|
20221031,20600,20600,21150,20350,48005,992688850,00,0.00,N,2,50,
|
|
20221024,20550,20000,20650,20000,50786,1028906750,00,0.00,N,2,600,
|
|
20221017,19950,19750,20750,19300,77295,1560740800,00,0.00,N,5,-150,
|
|
20221011,20100,20700,20700,19100,88022,1742964700,00,0.00,N,5,-650,
|
|
20221004,20750,20300,20950,19950,45089,924734100,00,0.00,N,2,800,
|
|
20220926,19950,21800,22000,19200,165852,3379387200,00,0.00,N,5,-2250,
|
|
20220919,22200,23050,23150,22100,71686,1617961900,00,0.00,N,5,-850,
|
|
20220913,23050,23600,23850,23050,53604,1254640300,00,0.00,N,5,-550,
|
|
20220905,23600,23800,24150,23350,45834,1085390750,00,0.00,N,5,-300,
|
|
20220829,23900,24050,24550,23900,75281,1819954550,00,0.00,N,5,-850,
|
|
20220822,24750,24000,26350,23800,398549,10027857400,00,0.00,N,2,600,
|
|
20220816,24150,24250,24700,23700,106947,2595638150,00,0.00,N,3,0,
|
|
20220808,24150,24750,24750,24000,72919,1763649000,00,0.00,N,5,-400,
|
|
20220801,24550,24800,25500,24150,91476,2258809350,00,0.00,N,3,0,
|
|
20220725,24550,24950,25200,24250,82355,2026426000,00,0.00,N,5,-350,
|
|
20220718,24900,24550,25550,24350,132523,3302890650,00,0.00,N,2,450,
|
|
20220711,24450,23850,24750,23600,79521,1910745300,00,0.00,N,2,600,
|
|
20220704,23850,24750,24850,23500,120074,2878541600,00,0.00,N,5,-900,
|
|
20220627,24750,26250,27500,24400,276762,7313539700,00,0.00,N,5,-800,
|
|
20220620,25550,27400,27450,24050,359625,9107768750,00,0.00,N,5,-1850,
|
|
20220613,27400,27300,27650,25100,230599,6092905050,00,0.00,N,5,-250,
|
|
20220607,27650,27650,27700,26900,53419,1457589450,00,0.00,N,5,-50,
|
|
20220530,27700,27050,28100,27050,85888,2365128750,00,0.00,N,2,650,
|
|
20220523,27050,28250,28300,26400,146783,3976100050,00,0.00,N,5,-1250,
|
|
20220516,28300,28050,28650,27250,112617,3142552300,00,0.00,N,2,100,
|
|
20220509,28200,31150,31250,27800,188480,5459818200,00,0.00,N,5,-2900,
|
|
20220502,31100,30900,31150,30050,89692,2755228650,00,0.00,N,2,100,
|
|
20220425,31000,31100,31600,30000,193008,5918065450,00,0.00,N,5,-700,
|
|
20220418,31700,32800,33000,31050,231838,7395907900,00,0.00,N,5,-1250,
|
|
20220411,32950,33300,33450,32400,154768,5084927850,00,0.00,N,5,-350,
|
|
20220404,33300,34950,36150,32850,375584,12936163050,00,0.00,N,5,-1200,
|
|
20220328,34500,33900,35600,33800,530396,18554571250,00,0.00,N,2,600,
|
|
20220321,33900,34250,34450,32600,453051,15221288900,00,0.00,N,5,-450,
|
|
20220314,34350,32700,34900,32100,721124,24555854950,00,0.00,N,2,1650,
|
|
20220307,32700,31850,32900,31300,109131,3508597400,00,0.00,N,2,250,
|
|
20220228,32450,32850,34200,32100,205139,6753884000,00,0.00,N,5,-400,
|
|
20220221,32850,32150,33600,31800,197441,6453937100,00,0.00,N,2,100,
|
|
20220214,32750,33000,34500,31650,604803,19931375900,00,0.00,N,5,-650,
|
|
20220207,33400,33300,33850,32000,267307,8819104900,00,0.00,N,2,450,
|
|
20220203,32950,32650,33450,32200,126757,4159177950,00,0.00,N,2,550,
|
|
20220124,32400,31550,32800,30100,365358,11622438600,00,0.00,N,2,700,
|
|
20220117,31700,31300,32700,30100,260880,8155356100,00,0.00,N,2,200,
|
|
20220110,31500,31900,33200,31050,369888,11897773850,00,0.00,N,5,-400,
|
|
20220103,31900,33400,33400,29850,568229,17752501600,00,0.00,N,5,-1100,
|
|
20211227,33000,33250,33850,32500,280133,9284250350,00,0.00,N,5,-200,
|
|
20211220,33200,34200,34200,32000,277618,9191035350,00,0.00,N,5,-1000,
|
|
20211213,34200,34850,35800,33700,695978,24067121800,00,0.00,N,5,-350,
|
|
20211206,34550,37700,37750,33800,814998,28594859700,00,0.00,N,5,-3500,
|
|
20211129,38050,33400,40400,32850,2209037,82693005650,00,0.00,N,2,4500,
|
|
20211122,33550,33500,34250,31600,549376,18134669750,00,0.00,N,5,-550,
|
|
20211115,34100,35750,39600,33200,1089225,39248236500,00,0.00,N,5,-1650,
|
|
20211108,35750,38400,39400,35450,608402,22738488800,00,0.00,N,5,-2600,
|
|
20211101,38350,34250,40450,34250,1522286,57400853500,00,0.00,N,2,3850,
|
|
20211025,34500,34700,36400,32650,1067102,36652713400,00,0.00,N,5,-600,
|
|
20211018,35100,30150,36100,29900,1267854,42341011200,00,0.00,N,2,4750,
|
|
20211012,30350,28500,30450,27600,269649,7870583700,00,0.00,N,2,2000,
|
|
20211005,28350,27050,28450,26450,210566,5815917550,00,0.00,N,2,750,
|
|
20210927,27600,29100,29150,26900,170837,4761953600,00,0.00,N,5,-1050,
|
|
20210923,28650,28400,29050,28000,71027,2031532200,00,0.00,N,2,100,
|
|
20210913,28550,28450,29500,27950,570765,15568655530,00,0.00,N,5,-250,
|
|
20210906,28800,31300,31500,27800,920394,26325237650,00,0.00,N,5,-2300,
|
|
20210830,31100,30900,31300,29900,335467,10237346750,00,0.00,N,2,250,
|
|
20210823,30850,29300,31350,28650,180569,5467383150,00,0.00,N,2,1650,
|
|
20210817,29200,33300,33300,28800,367217,11499146450,00,0.00,N,5,-3900,
|
|
20210809,33100,33950,34700,31750,573727,18911049700,00,0.00,N,5,-800,
|
|
20210802,33900,33950,34500,32800,455648,15355250450,00,0.00,N,5,-200,
|
|
20210726,34100,33200,35050,30700,1450582,47527280150,00,0.00,N,5,-350,
|
|
20210719,34450,32850,34850,31950,442209,14875699500,00,0.00,N,2,1450,
|
|
20210712,33000,34700,34850,32700,441785,14904201500,00,0.00,N,5,-1000,
|