189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,11990,11750,12080,11110,162466,1883555390,00,0.00,N,2,170,
|
|
20250131,11820,12180,12200,11780,35404,421120860,00,0.00,N,5,-380,
|
|
20250120,12200,11660,12490,11660,178147,2152933170,00,0.00,N,2,520,
|
|
20250113,11680,12210,12210,11560,140910,1656121240,00,0.00,N,5,-540,
|
|
20250106,12220,12660,12880,12010,134911,1670124420,00,0.00,N,5,-440,
|
|
20241230,12660,12140,12990,12140,95455,1213132720,00,0.00,N,2,480,
|
|
20241223,12180,12420,12780,12180,103852,1295247330,00,0.00,N,5,-330,
|
|
20241216,12510,12760,13060,12430,191350,2420855770,00,0.00,N,5,-150,
|
|
20241209,12660,11100,12980,10680,308894,3649069070,00,0.00,N,2,1190,
|
|
20241202,11470,11900,12280,10640,264593,3059096600,00,0.00,N,5,-330,
|
|
20241125,11800,10850,13500,10830,720227,8811001290,00,0.00,N,2,1150,
|
|
20241118,10650,10600,10930,10260,197731,2088186370,00,0.00,N,5,-60,
|
|
20241111,10710,10500,11950,9820,692948,7640897740,00,0.00,N,2,210,
|
|
20241104,10500,9800,11390,9800,287029,3045991040,00,0.00,N,2,620,
|
|
20241028,9880,9790,10200,9650,133130,1318333750,00,0.00,N,2,200,
|
|
20241021,9680,11500,11660,9510,291574,3054587510,00,0.00,N,5,-2040,
|
|
20241014,11720,12840,12850,11520,111672,1338667110,00,0.00,N,5,-1130,
|
|
20241007,12850,13170,13520,12740,86001,1118609800,00,0.00,N,5,-450,
|
|
20240930,13300,13840,13900,13130,75897,1021050480,00,0.00,N,5,-540,
|
|
20240923,13840,12950,13900,12800,101160,1351605710,00,0.00,N,2,880,
|
|
20240919,12960,12850,13250,12450,72135,921089970,00,0.00,N,3,0,
|
|
20240909,12960,11670,12980,11640,116701,1441336350,00,0.00,N,2,960,
|
|
20240902,12000,12250,12260,11420,157543,1878932660,00,0.00,N,5,-190,
|
|
20240826,12190,12650,12900,11750,142747,1734443340,00,0.00,N,5,-460,
|
|
20240819,12650,13200,13610,12430,150942,1938316660,00,0.00,N,5,-630,
|
|
20240812,13280,12370,14980,12120,348496,4722235350,00,0.00,N,2,1020,
|
|
20240805,12260,12090,12390,10800,238450,2799501730,00,0.00,N,5,-420,
|
|
20240729,12680,14480,14700,12460,309278,4132321990,00,0.00,N,5,-1770,
|
|
20240722,14450,14890,15180,14100,207530,3002008540,00,0.00,N,5,-440,
|
|
20240715,14890,15320,15670,14700,197537,2984395830,00,0.00,N,5,-430,
|
|
20240708,15320,17210,17390,15240,451985,7232948030,00,0.00,N,5,-1900,
|
|
20240701,17220,19350,19350,17180,321545,5808870790,00,0.00,N,5,-1930,
|
|
20240624,19150,19500,19580,18970,125805,2404776050,00,0.00,N,5,-270,
|
|
20240617,19420,19910,20250,19280,128843,2537149630,00,0.00,N,5,-540,
|
|
20240610,19960,19970,20400,19580,154612,3087652480,00,0.00,N,5,-10,
|
|
20240603,19970,20550,20900,19710,164384,3283120460,00,0.00,N,5,-330,
|
|
20240527,20300,21500,21700,20150,222630,4643801250,00,0.00,N,5,-1250,
|
|
20240520,21550,22100,22400,21150,236148,5121614250,00,0.00,N,5,-350,
|
|
20240513,21900,20650,22100,20550,250965,5347932550,00,0.00,N,2,1250,
|
|
20240507,20650,20850,21250,20550,246701,5131188150,00,0.00,N,5,-200,
|
|
20240429,20850,22700,22850,20750,225614,4877948850,00,0.00,N,5,-1800,
|
|
20240422,22650,22950,23500,21750,244060,5466139050,00,0.00,N,5,-650,
|
|
20240415,23300,24350,25000,21900,541418,12532961950,00,0.00,N,5,-1250,
|
|
20240408,24550,20700,25150,20250,738150,17301150500,00,0.00,N,2,3700,
|
|
20240401,20850,19250,22400,19250,620432,12926309650,00,0.00,N,2,1620,
|
|
20240325,19230,19400,19400,18960,270170,5157001010,00,0.00,N,5,-90,
|
|
20240318,19320,20500,20750,18860,278874,5456002060,00,0.00,N,5,-1180,
|
|
20240311,20500,19630,21450,19410,292359,6012671650,00,0.00,N,2,870,
|
|
20240304,19630,20950,21150,18750,579815,11376100960,00,0.00,N,5,-1270,
|
|
20240226,20900,20900,21300,20200,145493,3016839500,00,0.00,N,3,0,
|
|
20240219,20900,21900,21900,19960,417604,8568109650,00,0.00,N,5,-750,
|
|
20240213,21650,21500,22050,21200,113860,2458562800,00,0.00,N,2,100,
|
|
20240205,21550,21900,22450,21050,86282,1872850750,00,0.00,N,5,-350,
|
|
20240129,21900,23600,23900,21350,215739,4883030850,00,0.00,N,5,-1400,
|
|
20240122,23300,22700,23750,21850,227176,5139597050,00,0.00,N,2,800,
|
|
20240115,22500,23000,23700,21500,198772,4511578600,00,0.00,N,5,-550,
|
|
20240108,23050,23000,23850,22450,170511,3928292650,00,0.00,N,3,0,
|
|
20240102,23050,22950,24100,22500,192223,4511213300,00,0.00,N,2,100,
|
|
20231226,22950,23700,23850,22650,122645,2812225050,00,0.00,N,5,-900,
|
|
20231218,23850,25200,25300,22900,433451,10485155250,00,0.00,N,5,-1000,
|
|
20231211,24850,22400,26400,21950,895093,22005542550,00,0.00,N,2,2450,
|
|
20231204,22400,23750,23800,21250,221986,4983278950,00,0.00,N,5,-1350,
|
|
20231127,23750,21000,24000,21000,397144,9054510050,00,0.00,N,2,2750,
|
|
20231120,21000,20000,21900,19960,185879,3914099050,00,0.00,N,2,1040,
|
|
20231113,19960,19170,20750,18720,146885,2936990200,00,0.00,N,2,1100,
|
|
20231106,18860,20300,20450,18700,174594,3431051070,00,0.00,N,5,-1340,
|
|
20231030,20200,19300,20950,17710,334325,6373258450,00,0.00,N,2,470,
|
|
20231023,19730,23050,23100,19450,551164,11614872060,00,0.00,N,5,-2070,
|
|
20231016,21800,20250,22550,19770,534423,11407006640,00,0.00,N,2,1550,
|
|
20231010,20250,19590,20400,19380,61872,1236416450,00,0.00,N,2,660,
|
|
20231004,19590,20500,20500,19130,179551,3553550530,00,0.00,N,5,-1210,
|
|
20230925,20800,21500,21600,20000,180401,3736777150,00,0.00,N,5,-200,
|
|
20230918,21000,21600,22500,20750,165317,3551536450,00,0.00,N,5,-900,
|
|
20230911,21900,22500,22950,20900,267951,5809489650,00,0.00,N,5,-500,
|
|
20230904,22400,23800,24000,22000,605220,14006771900,00,0.00,N,5,-300,
|
|
20230828,22700,20550,22700,20400,340600,7417848000,00,0.00,N,2,2300,
|
|
20230821,20400,21200,22050,19450,428082,8783028140,00,0.00,N,5,-800,
|
|
20230814,21200,23050,23500,20300,377105,8176141950,00,0.00,N,5,-1700,
|
|
20230807,22900,23550,23550,21600,557004,12471794900,00,0.00,N,5,-700,
|
|
20230731,23600,24550,25250,22400,599738,14196842500,00,0.00,N,5,-150,
|
|
20230724,23750,25950,27350,23000,896501,22056100200,00,0.00,N,5,-2050,
|
|
20230717,25800,21600,26250,20200,1921007,45205853150,00,0.00,N,2,4250,
|
|
20230710,21550,18690,21900,18310,816946,16768022750,00,0.00,N,2,3050,
|
|
20230703,18500,21100,21600,18490,615195,12099995270,00,0.00,N,5,-2600,
|
|
20230626,21100,20600,21600,19190,414370,8495190640,00,0.00,N,2,500,
|
|
20230619,20600,21550,21600,19500,384474,7842200800,00,0.00,N,5,-950,
|
|
20230612,21550,20850,22850,20200,730213,15571974800,00,0.00,N,2,800,
|
|
20230605,20750,20150,21750,19750,608723,12658628490,00,0.00,N,2,700,
|
|
20230530,20050,18410,20450,17060,1399020,26108803700,00,0.00,N,2,1800,
|
|
20230522,18250,22700,22700,18010,1604275,32963460070,00,0.00,N,5,-4400,
|
|
20230515,22650,23400,26850,20850,8744565,206325611700,00,0.00,N,5,-6150,
|
|
20230508,28800,47350,47950,28800,989141,31667849950,00,0.00,N,5,-18750,
|
|
20230502,47550,46400,47950,45600,71872,3370841500,00,0.00,N,2,400,
|
|
20230424,47150,48800,48800,46150,226773,10637209700,00,0.00,N,5,-700,
|
|
20230417,47850,48050,49500,46800,243653,11705856500,00,0.00,N,5,-50,
|
|
20230410,47900,47650,48450,45550,244642,11511007200,00,0.00,N,2,400,
|
|
20230403,47500,48350,48650,45900,270130,12767946650,00,0.00,N,5,-550,
|
|
20230327,48050,48950,49100,46150,302467,14334289500,00,0.00,N,5,-1000,
|
|
20230320,49050,45050,51100,44400,540778,26268271950,00,0.00,N,2,3750,
|
|
20230313,45300,45000,47550,44700,230669,10572218900,00,0.00,N,5,-300,
|
|
20230306,45600,46550,46700,44000,199677,9011497450,00,0.00,N,5,-900,
|
|
20230227,46500,46000,47100,44900,186459,8567674850,00,0.00,N,2,800,
|
|
20230220,45700,48500,48500,45100,213040,9850176350,00,0.00,N,5,-1800,
|
|
20230213,47500,42300,48400,41950,590968,26363387000,00,0.00,N,2,5250,
|
|
20230206,42250,41500,42400,40950,194552,8078031100,00,0.00,N,2,750,
|
|
20230130,41500,41100,41900,40800,153602,6362541100,00,0.00,N,2,250,
|
|
20230125,41250,41650,41700,40950,66288,2729888200,00,0.00,N,5,-400,
|
|
20230116,41650,41200,42000,40550,120568,4956552400,00,0.00,N,2,500,
|
|
20230109,41150,41650,41850,40750,128070,5275726550,00,0.00,N,5,-200,
|
|
20230102,41350,40800,41750,40200,180830,7378867700,00,0.00,N,2,650,
|
|
20221226,40700,41100,41100,39400,220979,8862551650,00,0.00,N,5,-350,
|
|
20221219,41050,40900,41350,40000,170634,6960237850,00,0.00,N,2,150,
|
|
20221212,40900,41750,41900,40550,107140,4412333550,00,0.00,N,5,-800,
|
|
20221205,41700,40800,41750,40150,79755,3271236100,00,0.00,N,2,900,
|
|
20221128,40800,40750,41650,40300,51957,2124586250,00,0.00,N,5,-300,
|
|
20221121,41100,40450,41350,40400,54369,2219669450,00,0.00,N,2,400,
|
|
20221114,40700,41150,43100,40350,201418,8406321000,00,0.00,N,5,-550,
|
|
20221107,41250,41050,42950,40150,243060,10083046350,00,0.00,N,2,150,
|
|
20221031,41100,41300,41500,39800,107131,4356833800,00,0.00,N,2,300,
|
|
20221024,40800,41100,42350,38550,201530,8256250450,00,0.00,N,5,-150,
|
|
20221017,40950,40900,41450,40150,96137,3905174050,00,0.00,N,3,0,
|
|
20221011,40950,41100,41350,39600,72891,2964057850,00,0.00,N,5,-350,
|
|
20221004,41300,41250,41800,40200,48550,1987866500,00,0.00,N,2,600,
|
|
20220926,40700,39300,40950,38850,137660,5495478700,00,0.00,N,2,650,
|
|
20220919,40050,40100,41300,38850,80161,3185228300,00,0.00,N,5,-550,
|
|
20220913,40600,42950,42950,39300,106793,4375369350,00,0.00,N,5,-2350,
|
|
20220905,42950,39550,43450,38550,187563,7727729150,00,0.00,N,2,3500,
|
|
20220829,39450,37700,39550,36950,90854,3482107650,00,0.00,N,2,1150,
|
|
20220822,38300,37500,39700,37200,106715,4108625200,00,0.00,N,2,50,
|
|
20220816,38250,40500,40650,37850,67082,2628872750,00,0.00,N,5,-2450,
|
|
20220808,40700,39000,40700,38400,135417,5402218400,00,0.00,N,2,1850,
|
|
20220801,38850,37500,38950,35900,109860,4116628100,00,0.00,N,2,1700,
|
|
20220725,37150,39000,39250,36700,108928,4124318300,00,0.00,N,5,-2000,
|
|
20220718,39150,38350,39700,37900,89821,3469304750,00,0.00,N,2,600,
|
|
20220711,38550,38500,38600,37050,78654,2974892450,00,0.00,N,2,50,
|
|
20220704,38500,37000,38500,36400,85815,3220249650,00,0.00,N,2,1200,
|
|
20220627,37300,37800,38500,36000,133975,5001696950,00,0.00,N,5,-200,
|
|
20220620,37500,37100,38000,36000,143951,5309005550,00,0.00,N,2,200,
|
|
20220613,37300,37350,37950,35450,208341,7625097250,00,0.00,N,5,-100,
|
|
20220607,37400,37900,38000,36300,69424,2579675200,00,0.00,N,5,-250,
|
|
20220530,37650,38350,38800,37400,81359,3094489700,00,0.00,N,5,-250,
|
|
20220523,37900,38100,38700,35050,144516,5396874400,00,0.00,N,5,-350,
|
|
20220516,38250,36350,38700,35800,135008,5041684200,00,0.00,N,2,2100,
|
|
20220509,36150,36750,37750,34550,133175,4779233150,00,0.00,N,5,-600,
|
|
20220502,36750,37500,37950,35750,123697,4537429800,00,0.00,N,5,-750,
|
|
20220425,37500,37000,38050,36000,129390,4797532000,00,0.00,N,2,450,
|
|
20220418,37050,35550,37900,35200,164451,6052804100,00,0.00,N,2,1650,
|
|
20220411,35400,35000,35650,33600,115972,4027036100,00,0.00,N,2,400,
|
|
20220404,35000,35250,35250,33000,253176,8674566750,00,0.00,N,2,150,
|
|
20220328,34850,35250,36800,34500,150665,5342697500,00,0.00,N,5,-600,
|
|
20220321,35450,37900,39750,35100,294807,10954001750,00,0.00,N,5,-2850,
|
|
20220314,38300,36050,38600,35550,225120,8354436800,00,0.00,N,2,2350,
|
|
20220307,35950,37250,38250,35200,121701,4433992400,00,0.00,N,5,-1300,
|
|
20220228,37250,35800,38200,35050,187503,6811058250,00,0.00,N,2,950,
|
|
20220221,36300,37000,38300,35200,174599,6416833150,00,0.00,N,5,-750,
|
|
20220214,37050,35400,37950,34600,181851,6591413500,00,0.00,N,2,1000,
|
|
20220207,36050,39500,39950,34350,225808,8415815800,00,0.00,N,5,-3050,
|
|
20220203,39100,41100,41100,38400,77605,3058730050,00,0.00,N,5,-800,
|
|
20220124,39900,41300,41700,36600,386928,15039454650,00,0.00,N,5,-1300,
|
|
20220117,41200,45100,47000,40350,627465,27217042550,00,0.00,N,5,-3900,
|
|
20220110,45100,41550,45300,39550,308609,13257668350,00,0.00,N,2,3600,
|
|
20220103,41500,40200,43250,40200,372686,15509317450,00,0.00,N,2,1500,
|
|
20211227,40000,39000,41000,38400,268946,10566474450,00,0.00,N,2,1000,
|
|
20211220,39000,42050,42550,38550,399374,16363683150,00,0.00,N,5,-3050,
|
|
20211213,42050,46350,46800,39800,347817,14954851950,00,0.00,N,5,-4300,
|
|
20211206,46350,44300,47150,43300,368942,16624508600,00,0.00,N,2,1700,
|
|
20211129,44650,39900,45500,39800,423188,18012822600,00,0.00,N,2,2850,
|
|
20211122,41800,41650,44000,40700,326783,13857661650,00,0.00,N,5,-200,
|
|
20211115,42000,36650,42500,35500,509592,19892395850,00,0.00,N,2,5100,
|
|
20211108,36900,37650,38900,35600,323445,12006204200,00,0.00,N,5,-750,
|
|
20211101,37650,38650,39300,36600,298317,11228796550,00,0.00,N,5,-1000,
|
|
20211025,38650,38200,40750,36700,429574,16389153850,00,0.00,N,2,450,
|
|
20211018,38200,38800,39700,37000,242371,9279110700,00,0.00,N,5,-600,
|
|
20211012,38800,36100,39150,35400,226991,8437876200,00,0.00,N,2,2350,
|
|
20211005,36450,38800,39000,34700,591487,21725893300,00,0.00,N,5,-1950,
|
|
20210927,38400,35750,42150,35450,762994,28294991850,00,0.00,N,2,2250,
|
|
20210923,36150,37000,37000,35050,242605,8721434500,00,0.00,N,5,-850,
|
|
20210913,37000,36900,37850,34950,469764,17062087650,00,0.00,N,2,100,
|
|
20210906,36900,36250,38150,35400,272104,9928808200,00,0.00,N,2,900,
|
|
20210830,36000,37450,39700,35500,384041,14291852500,00,0.00,N,5,-1350,
|
|
20210823,37350,39550,42000,36000,1148925,43445640200,00,0.00,N,5,-2650,
|
|
20210817,40000,39950,44300,36700,754952,29760281300,00,0.00,N,2,50,
|
|
20210809,39950,42800,46000,39250,435550,18134558000,00,0.00,N,5,-2850,
|
|
20210802,42800,39600,43600,38800,434400,18032731350,00,0.00,N,2,3150,
|
|
20210726,39650,37500,41400,37100,537453,21106235750,00,0.00,N,2,1750,
|
|
20210719,37900,33900,38400,33350,550940,19704950550,00,0.00,N,2,4050,
|
|
20210712,33850,27650,34550,27300,844309,26578703150,00,0.00,N,2,6200,
|