189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,15340,14920,16750,14430,194325,3105429340,00,0.00,N,2,420,
|
|
20250131,14920,14920,14940,14680,11207,165673790,00,0.00,N,5,-20,
|
|
20250120,14940,15060,15180,14720,40392,602096330,00,0.00,N,5,-120,
|
|
20250113,15060,15910,15930,14890,78848,1210119940,00,0.00,N,5,-970,
|
|
20250106,16030,16860,17150,15610,178430,2912578550,00,0.00,N,5,-940,
|
|
20241230,16970,16190,17250,16080,215503,3583516690,00,0.00,N,2,940,
|
|
20241223,16030,15550,16200,15250,114846,1793856180,00,0.00,N,2,510,
|
|
20241216,15520,14750,15800,14430,92057,1397494330,00,0.00,N,2,820,
|
|
20241209,14700,14400,14790,13930,76441,1096198900,00,0.00,N,2,260,
|
|
20241202,14440,13300,14470,13160,102726,1410767730,00,0.00,N,2,1140,
|
|
20241125,13300,13700,13810,13050,82529,1104561040,00,0.00,N,5,-400,
|
|
20241118,13700,14050,14440,13550,96589,1355498140,00,0.00,N,5,-300,
|
|
20241111,14000,14390,14390,12890,226228,3083818240,00,0.00,N,5,-400,
|
|
20241104,14400,14440,14630,14190,59405,852506920,00,0.00,N,5,-40,
|
|
20241028,14440,14930,15160,14290,76974,1128924210,00,0.00,N,5,-490,
|
|
20241021,14930,15020,15230,14720,35599,530424820,00,0.00,N,5,-100,
|
|
20241014,15030,16140,16140,14680,77072,1172197940,00,0.00,N,5,-1010,
|
|
20241007,16040,15280,16410,15120,82039,1296707060,00,0.00,N,2,760,
|
|
20240930,15280,16070,16090,15280,35390,551735090,00,0.00,N,5,-690,
|
|
20240923,15970,15710,16270,15570,62741,997877050,00,0.00,N,2,260,
|
|
20240919,15710,16200,16200,15680,18695,295653180,00,0.00,N,5,-300,
|
|
20240909,16010,14690,16150,14600,95885,1490263330,00,0.00,N,2,1310,
|
|
20240902,14700,15130,15410,14540,84761,1261325000,00,0.00,N,5,-430,
|
|
20240826,15130,15610,15690,15130,70064,1078720170,00,0.00,N,5,-480,
|
|
20240819,15610,16070,16120,15480,98363,1554016500,00,0.00,N,5,-460,
|
|
20240812,16070,16320,16590,15840,110544,1793311110,00,0.00,N,5,-260,
|
|
20240805,16330,16470,16470,14410,215182,3366100070,00,0.00,N,5,-180,
|
|
20240729,16510,15910,17080,15830,165031,2730950040,00,0.00,N,2,510,
|
|
20240722,16000,15280,16160,14690,144391,2210339500,00,0.00,N,2,780,
|
|
20240715,15220,16290,16290,15010,84226,1314396940,00,0.00,N,5,-850,
|
|
20240708,16070,15080,16370,15050,104099,1630596140,00,0.00,N,2,990,
|
|
20240701,15080,15940,16290,15070,153699,2395150980,00,0.00,N,5,-860,
|
|
20240624,15940,15800,16280,15470,103991,1653135540,00,0.00,N,2,210,
|
|
20240617,15730,16290,16350,15150,159442,2511415430,00,0.00,N,5,-490,
|
|
20240610,16220,16600,16720,16090,146708,2398923630,00,0.00,N,5,-580,
|
|
20240603,16800,16960,17220,16590,100773,1692848960,00,0.00,N,5,-150,
|
|
20240527,16950,17140,17250,16520,137498,2324054710,00,0.00,N,5,-190,
|
|
20240520,17140,17740,17740,17030,152361,2631107970,00,0.00,N,5,-600,
|
|
20240513,17740,18060,18150,17690,113410,2029010050,00,0.00,N,5,-320,
|
|
20240507,18060,18360,18760,18000,188341,3437378920,00,0.00,N,5,-300,
|
|
20240429,18360,18210,18680,18190,91659,1687372220,00,0.00,N,2,60,
|
|
20240422,18300,18200,18400,17700,153128,2752189980,00,0.00,N,2,100,
|
|
20240415,18200,18750,18760,17680,126843,2325919260,00,0.00,N,5,-690,
|
|
20240408,18890,19870,19870,18750,120321,2300161630,00,0.00,N,5,-980,
|
|
20240401,19870,20000,20550,19650,91241,1821299720,00,0.00,N,5,-130,
|
|
20240325,20000,19990,20450,19400,139026,2762628020,00,0.00,N,2,150,
|
|
20240318,19850,19680,19990,19420,61113,1200869570,00,0.00,N,2,170,
|
|
20240311,19680,19400,19850,19020,75485,1470479540,00,0.00,N,2,290,
|
|
20240304,19390,19550,19620,18650,144303,2759952200,00,0.00,N,5,-60,
|
|
20240226,19450,20000,20200,19390,121174,2385354520,00,0.00,N,5,-600,
|
|
20240219,20050,21400,21400,19810,222017,4492302700,00,0.00,N,5,-1450,
|
|
20240213,21500,20450,21900,20450,141107,3015670400,00,0.00,N,2,1100,
|
|
20240205,20400,20550,20650,19460,187521,3758162400,00,0.00,N,2,100,
|
|
20240129,20300,21400,21400,19850,557373,11294438200,00,0.00,N,5,-1150,
|
|
20240122,21450,22500,22500,21000,183743,3957309200,00,0.00,N,5,-800,
|
|
20240115,22250,22750,23050,21400,166104,3672884150,00,0.00,N,5,-350,
|
|
20240108,22600,24000,24100,22400,203353,4744037300,00,0.00,N,5,-1350,
|
|
20240102,23950,21600,24600,21100,394317,9186073050,00,0.00,N,2,2400,
|
|
20231226,21550,21300,21550,20900,92974,1972481800,00,0.00,N,5,-50,
|
|
20231218,21600,20900,21800,20850,159440,3407622400,00,0.00,N,2,750,
|
|
20231211,20850,20350,21250,20200,180441,3729010300,00,0.00,N,2,550,
|
|
20231204,20300,21250,21250,20050,196633,4040553200,00,0.00,N,5,-900,
|
|
20231127,21200,22650,22800,20700,210581,4535476200,00,0.00,N,5,-1150,
|
|
20231120,22350,20550,23000,20550,234871,5129225400,00,0.00,N,2,2000,
|
|
20231113,20350,20850,21300,20050,243926,5024963250,00,0.00,N,5,-150,
|
|
20231106,20500,21850,23000,20250,299700,6500912200,00,0.00,N,5,-1100,
|
|
20231030,21600,20650,21750,20100,133910,2798853750,00,0.00,N,2,1100,
|
|
20231023,20500,20650,21450,20000,242653,4990163450,00,0.00,N,5,-500,
|
|
20231016,21000,23400,23900,20700,328711,7310133700,00,0.00,N,5,-2750,
|
|
20231010,23750,24550,25200,22850,285483,6908780350,00,0.00,N,5,-800,
|
|
20231004,24550,26300,26300,23500,382382,9306394900,00,0.00,N,5,-1750,
|
|
20230925,26300,29450,30550,25550,518069,14208925600,00,0.00,N,5,-2900,
|
|
20230918,29200,26950,31650,25150,2423436,70494860150,00,0.00,N,2,3150,
|
|
20230911,26050,23850,26200,23150,659017,16369599200,00,0.00,N,2,2100,
|
|
20230904,23950,23650,24450,22950,212700,5022755850,00,0.00,N,2,300,
|
|
20230828,23650,23050,24450,22700,376736,8943648000,00,0.00,N,2,750,
|
|
20230821,22900,20800,23050,20350,215052,4696559400,00,0.00,N,2,2150,
|
|
20230814,20750,21500,21700,20100,130300,2695825000,00,0.00,N,5,-1100,
|
|
20230807,21850,20650,22350,19920,254068,5387809220,00,0.00,N,2,1930,
|
|
20230731,19920,18410,20250,18120,237955,4613235720,00,0.00,N,2,1520,
|
|
20230724,18400,18430,18440,17000,220865,3900333750,00,0.00,N,5,-140,
|
|
20230717,18540,19300,19300,18440,153745,2884005200,00,0.00,N,5,-760,
|
|
20230710,19300,19300,19580,18550,149285,2826714600,00,0.00,N,5,-100,
|
|
20230703,19400,19550,20200,19400,112349,2222281050,00,0.00,N,5,-150,
|
|
20230626,19550,19900,20050,19280,91841,1798888040,00,0.00,N,5,-370,
|
|
20230619,19920,20900,21150,19050,215853,4286852680,00,0.00,N,5,-980,
|
|
20230612,20900,21750,21800,20000,267544,5544621200,00,0.00,N,5,-850,
|
|
20230605,21750,21950,22050,21450,73847,1603081900,00,0.00,N,5,-250,
|
|
20230530,22000,22200,22800,21950,89882,1997011300,00,0.00,N,5,-150,
|
|
20230522,22150,22150,23700,21850,204765,4687003050,00,0.00,N,2,350,
|
|
20230515,21800,22400,22400,20900,136573,2917799250,00,0.00,N,5,-600,
|
|
20230508,22400,22500,23150,21950,102264,2292949450,00,0.00,N,5,-50,
|
|
20230502,22450,22800,22900,22050,45446,1021134250,00,0.00,N,5,-300,
|
|
20230424,22750,23200,23250,21950,91399,2058322850,00,0.00,N,5,-450,
|
|
20230417,23200,24250,25250,22950,183352,4387259800,00,0.00,N,5,-1050,
|
|
20230410,24250,25700,25700,23700,254216,6190300150,00,0.00,N,5,-1450,
|
|
20230403,25700,22900,27250,22500,494305,12722056200,00,0.00,N,2,2800,
|
|
20230327,22900,22050,23200,22050,154107,3492608900,00,0.00,N,2,900,
|
|
20230320,22000,21150,22000,20350,177084,3709527300,00,0.00,N,2,850,
|
|
20230313,21150,23000,23000,20800,197434,4258914450,00,0.00,N,5,-2050,
|
|
20230306,23200,24500,24700,22850,119707,2838657100,00,0.00,N,5,-1350,
|
|
20230227,24550,24050,24850,24000,71327,1738457750,00,0.00,N,2,400,
|
|
20230220,24150,23550,24900,23300,137263,3326074100,00,0.00,N,2,600,
|
|
20230213,23550,24100,24100,21550,365300,8233825550,00,0.00,N,5,-700,
|
|
20230206,24250,23450,24800,22850,129654,3070548450,00,0.00,N,2,800,
|
|
20230130,23450,23400,23650,22600,79989,1852289050,00,0.00,N,2,100,
|
|
20230125,23350,22200,23350,21850,189340,4207453150,00,0.00,N,2,1200,
|
|
20230116,22150,22450,22450,21550,100226,2200979650,00,0.00,N,5,-300,
|
|
20230109,22450,22400,22650,22050,50130,1119634750,00,0.00,N,2,100,
|
|
20230102,22350,21800,22450,21350,31592,695660000,00,0.00,N,2,200,
|
|
20221226,22150,21600,22150,20900,64149,1374439450,00,0.00,N,2,300,
|
|
20221219,21850,22450,22600,21700,28173,623192650,00,0.00,N,5,-750,
|
|
20221212,22600,22350,22750,22000,62433,1394209400,00,0.00,N,5,-50,
|
|
20221205,22650,24650,24800,22050,104526,2409342950,00,0.00,N,5,-2200,
|
|
20221128,24850,23850,24950,23450,83529,2040926600,00,0.00,N,2,1100,
|
|
20221121,23750,22850,23800,22000,64868,1478198150,00,0.00,N,2,1050,
|
|
20221114,22700,22650,23000,22200,67204,1518801500,00,0.00,N,5,-100,
|
|
20221107,22800,22500,22950,21250,80850,1772878050,00,0.00,N,2,300,
|
|
20221031,22500,21300,22900,20950,95192,2098252750,00,0.00,N,2,1600,
|
|
20221024,20900,19600,20950,19400,54647,1096142100,00,0.00,N,2,1400,
|
|
20221017,19500,18200,20000,18150,69489,1351428900,00,0.00,N,2,600,
|
|
20221011,18900,19950,19950,17500,153823,2830559950,00,0.00,N,5,-1100,
|
|
20221004,20000,19800,20400,19400,47788,949835000,00,0.00,N,2,250,
|
|
20220926,19750,20900,20950,19050,116339,2309189600,00,0.00,N,5,-1500,
|
|
20220919,21250,22100,22100,21200,190103,4090707200,00,0.00,N,5,-850,
|
|
20220913,22100,23400,23650,21850,48463,1097421600,00,0.00,N,5,-1250,
|
|
20220905,23350,22550,23700,22050,56242,1286525550,00,0.00,N,2,800,
|
|
20220829,22550,23300,23750,22350,70520,1628291100,00,0.00,N,5,-1150,
|
|
20220822,23700,24100,24100,23150,85026,2007878500,00,0.00,N,5,-450,
|
|
20220816,24150,25900,26650,23650,139287,3418599100,00,0.00,N,5,-2100,
|
|
20220808,26250,25600,26600,25000,94362,2453696400,00,0.00,N,2,600,
|
|
20220801,25650,24600,25800,24400,47369,1187366650,00,0.00,N,2,850,
|
|
20220725,24800,24350,24800,23900,42192,1028947750,00,0.00,N,2,500,
|
|
20220718,24300,23150,24400,22900,56796,1351945250,00,0.00,N,2,1450,
|
|
20220711,22850,23450,23500,22750,39591,912472600,00,0.00,N,5,-600,
|
|
20220704,23450,23950,24000,22850,65900,1534901050,00,0.00,N,5,-400,
|
|
20220627,23850,23250,24100,23000,42485,1004941100,00,0.00,N,2,650,
|
|
20220620,23200,24950,25000,21750,121678,2821701350,00,0.00,N,5,-1550,
|
|
20220613,24750,26200,26350,23500,114569,2827246050,00,0.00,N,5,-1650,
|
|
20220607,26400,27200,27200,26000,49627,1320904150,00,0.00,N,5,-650,
|
|
20220530,27050,26700,27350,26500,65482,1766043350,00,0.00,N,2,350,
|
|
20220523,26700,26850,26950,25600,85829,2243252550,00,0.00,N,5,-200,
|
|
20220516,26900,26350,27600,24750,359223,9545443800,00,0.00,N,2,700,
|
|
20220509,26200,25500,26600,24150,141020,3610925550,00,0.00,N,2,550,
|
|
20220502,25650,25600,26300,25250,38298,982345200,00,0.00,N,5,-150,
|
|
20220425,25800,25900,26200,25250,92293,2367603600,00,0.00,N,5,-250,
|
|
20220418,26050,24550,26600,24550,118645,3083905950,00,0.00,N,2,1350,
|
|
20220411,24700,25000,25050,24300,34312,847472100,00,0.00,N,5,-450,
|
|
20220404,25150,25350,25900,24700,81007,2059152350,00,0.00,N,5,-100,
|
|
20220328,25250,24000,25400,23450,123989,3025299850,00,0.00,N,2,1450,
|
|
20220321,23800,23550,24050,22950,80014,1876700350,00,0.00,N,2,350,
|
|
20220314,23450,23600,23900,22500,80673,1876296300,00,0.00,N,5,-200,
|
|
20220307,23650,23700,24050,23150,50482,1187440800,00,0.00,N,5,-450,
|
|
20220228,24100,23650,24600,23150,82242,1981623100,00,0.00,N,2,450,
|
|
20220221,23650,22550,23650,22000,103743,2366669400,00,0.00,N,2,1000,
|
|
20220214,22650,23800,23800,22500,83630,1928445400,00,0.00,N,5,-1400,
|
|
20220207,24050,22900,25400,22700,175546,4250384700,00,0.00,N,2,1150,
|
|
20220203,22900,22650,23050,22400,25138,574481700,00,0.00,N,2,600,
|
|
20220124,22300,22450,22450,20950,88158,1902049450,00,0.00,N,5,-150,
|
|
20220117,22450,22400,22550,20850,95769,2091760050,00,0.00,N,2,50,
|
|
20220110,22400,23000,23200,22300,104989,2385972800,00,0.00,N,5,-700,
|
|
20220103,23100,23500,23550,22800,85405,1981697150,00,0.00,N,5,-400,
|
|
20211227,23500,23450,23800,23150,79438,1859462450,00,0.00,N,2,150,
|
|
20211220,23350,23050,23450,22550,92198,2108628700,00,0.00,N,2,100,
|
|
20211213,23250,23050,23550,22850,67991,1576610800,00,0.00,N,2,200,
|
|
20211206,23050,23300,23800,22750,107837,2492465850,00,0.00,N,5,-450,
|
|
20211129,23500,22050,23500,21150,154430,3430805150,00,0.00,N,2,800,
|
|
20211122,22700,23600,23650,22350,99331,2287193250,00,0.00,N,5,-850,
|
|
20211115,23550,25000,25400,22900,222419,5302619950,00,0.00,N,5,-1500,
|
|
20211108,25050,26400,26400,24300,143900,3623229000,00,0.00,N,5,-850,
|
|
20211101,25900,25250,27150,25200,158647,4185497800,00,0.00,N,2,500,
|
|
20211025,25400,25350,26000,25000,85670,2181588450,00,0.00,N,5,-100,
|
|
20211018,25500,24400,25550,24400,102361,2568341900,00,0.00,N,2,1000,
|
|
20211012,24500,22650,24600,22250,50386,1190217000,00,0.00,N,2,1850,
|
|
20211005,22650,23700,23700,21500,104849,2355020850,00,0.00,N,5,-1250,
|
|
20210927,23900,25000,25200,23300,95083,2300929550,00,0.00,N,5,-1100,
|
|
20210923,25000,25050,25250,24500,43418,1080276700,00,0.00,N,5,-300,
|
|
20210913,25300,25950,25950,24900,87850,2217599250,00,0.00,N,5,-400,
|
|
20210906,25700,25600,25750,24650,147814,3717036950,00,0.00,N,2,200,
|
|
20210830,25500,25150,27600,23750,321470,8427517000,00,0.00,N,2,250,
|
|
20210823,25250,24600,25800,24000,121884,3076573650,00,0.00,N,2,850,
|
|
20210817,24400,25100,25250,24050,109226,2673623250,00,0.00,N,5,-750,
|
|
20210809,25150,27200,27200,24650,105730,2729865550,00,0.00,N,5,-1750,
|
|
20210802,26900,25400,27150,25400,128602,3397186400,00,0.00,N,2,1500,
|
|
20210726,25400,26250,26250,24750,105856,2690932000,00,0.00,N,5,-650,
|
|
20210719,26050,25900,26250,25350,114582,2950648400,00,0.00,N,2,150,
|
|
20210712,25900,25650,26700,25500,82385,2143616200,00,0.00,N,2,100,
|