189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,34000,29800,35400,28250,1585114,52069464400,00,0.00,N,2,3950,
|
|
20250131,30050,28200,30500,27900,179987,5341219200,00,0.00,N,2,1850,
|
|
20250120,28200,28500,29850,27300,645408,18373100900,00,0.00,N,5,-550,
|
|
20250113,28750,29600,31300,28250,534170,15871526650,00,0.00,N,5,-1250,
|
|
20250106,30000,31300,33800,29150,1184844,37398849450,00,0.00,N,5,-1750,
|
|
20241230,31750,27200,33250,27000,1145432,34977011750,00,0.00,N,2,4150,
|
|
20241223,27600,26950,29500,26600,880333,24712702300,00,0.00,N,2,650,
|
|
20241216,26950,24150,27600,23600,1055047,26895501350,00,0.00,N,2,2650,
|
|
20241209,24300,22850,25250,22000,605594,14437614550,00,0.00,N,2,1000,
|
|
20241202,23300,23800,25300,22300,614975,14638405900,00,0.00,N,5,-500,
|
|
20241125,23800,22250,24650,21950,926224,21920155750,00,0.00,N,2,1600,
|
|
20241118,22200,18060,23400,17330,1581404,33386791420,00,0.00,N,2,4140,
|
|
20241111,18060,16650,19400,16280,735069,13500128570,00,0.00,N,2,1210,
|
|
20241104,16850,16550,17760,16310,259870,4446592210,00,0.00,N,2,500,
|
|
20241028,16350,16700,16990,16130,206308,3409711920,00,0.00,N,5,-190,
|
|
20241021,16540,17230,17240,16120,277298,4602143490,00,0.00,N,5,-610,
|
|
20241014,17150,17300,18280,16750,312421,5445987780,00,0.00,N,5,-150,
|
|
20241007,17300,19560,19630,17300,415644,7647648510,00,0.00,N,5,-2340,
|
|
20240930,19640,19430,19870,18830,214251,4165525790,00,0.00,N,2,400,
|
|
20240923,19240,18500,19570,18430,375230,7195068400,00,0.00,N,2,570,
|
|
20240919,18670,18930,19470,18670,177829,3373700530,00,0.00,N,5,-250,
|
|
20240909,18920,15620,19080,15600,553884,9891254060,00,0.00,N,2,3070,
|
|
20240902,15850,17050,18100,15760,474016,8029224120,00,0.00,N,5,-1350,
|
|
20240826,17200,16970,17300,16250,278935,4674288260,00,0.00,N,2,330,
|
|
20240819,16870,17050,17640,16740,320654,5472993880,00,0.00,N,5,-180,
|
|
20240812,17050,16120,17190,15750,340065,5561268770,00,0.00,N,2,650,
|
|
20240805,16400,20000,20100,14850,2055392,34506237040,00,0.00,N,5,-4100,
|
|
20240729,20500,24100,24900,19600,1875972,40971837030,00,0.00,N,5,-3600,
|
|
20240722,24100,24050,24600,23400,517503,12360276000,00,0.00,N,5,-100,
|
|
20240715,24200,23500,24650,22850,929494,22287326900,00,0.00,N,2,500,
|
|
20240708,23700,21700,24150,21700,706953,16321102050,00,0.00,N,2,1750,
|
|
20240701,21950,21850,23500,21500,529761,11810954800,00,0.00,N,2,100,
|
|
20240624,21850,24000,24500,21700,727607,16679151150,00,0.00,N,5,-2050,
|
|
20240617,23900,23200,24750,22600,769231,18186165550,00,0.00,N,2,700,
|
|
20240610,23200,23050,26100,22300,2842308,68875192100,00,0.00,N,5,-100,
|
|
20240603,23300,21700,24500,21500,1495331,35022740350,00,0.00,N,2,1900,
|
|
20240527,21400,21500,21850,20650,322761,6841440800,00,0.00,N,5,-150,
|
|
20240520,21550,22400,23350,21200,551502,12357162700,00,0.00,N,5,-850,
|
|
20240513,22400,21500,23500,20600,580689,12831469000,00,0.00,N,2,1000,
|
|
20240507,21400,22550,22550,20800,327677,7052513200,00,0.00,N,5,-800,
|
|
20240429,22200,21650,22450,21300,207576,4573171250,00,0.00,N,2,800,
|
|
20240422,21400,20500,21600,20400,348785,7367970550,00,0.00,N,2,1150,
|
|
20240415,20250,22600,22700,19260,992747,20373224390,00,0.00,N,5,-2450,
|
|
20240408,22700,21600,23100,20850,487769,10650713350,00,0.00,N,2,1150,
|
|
20240401,21550,23000,24300,21400,838795,19076782800,00,0.00,N,5,-1250,
|
|
20240325,22800,22650,24450,22400,868171,20190430000,00,0.00,N,2,100,
|
|
20240318,22700,23650,25200,22300,1061916,25213050200,00,0.00,N,5,-1250,
|
|
20240311,23950,21600,26600,21600,2502165,61753844650,00,0.00,N,2,2350,
|
|
20240304,21600,23400,23800,20850,701081,15502320350,00,0.00,N,5,-1650,
|
|
20240226,23250,24350,24650,22900,532817,12625679200,00,0.00,N,5,-1250,
|
|
20240219,24500,25000,26950,24050,590129,14826725050,00,0.00,N,5,-750,
|
|
20240213,25250,22750,26250,22750,1092115,27378675000,00,0.00,N,2,2950,
|
|
20240205,22300,22550,23650,21600,539329,12128991250,00,0.00,N,5,-250,
|
|
20240129,22550,21150,22800,20850,603348,13068817800,00,0.00,N,2,1700,
|
|
20240122,20850,22900,22900,20350,701629,15111598550,00,0.00,N,5,-1800,
|
|
20240115,22650,24500,24500,22100,621668,14508748750,00,0.00,N,5,-1450,
|
|
20240108,24100,25150,25550,23800,604457,14945624300,00,0.00,N,5,-1000,
|
|
20240102,25100,27500,28050,24700,604255,15697907200,00,0.00,N,5,-2400,
|
|
20231226,27500,27150,28150,26850,379150,10397656350,00,0.00,N,2,550,
|
|
20231218,26950,30000,30300,26850,631240,17941826050,00,0.00,N,5,-3050,
|
|
20231211,30000,28350,30650,27400,974834,28569867500,00,0.00,N,2,1050,
|
|
20231204,28950,29400,29450,27200,578590,16181906500,00,0.00,N,5,-200,
|
|
20231127,29150,27300,29700,27200,738815,20722675350,00,0.00,N,2,1650,
|
|
20231120,27500,26400,27700,26300,424861,11532599750,00,0.00,N,2,900,
|
|
20231113,26600,28150,28150,23000,1248239,31602387700,00,0.00,N,5,-850,
|
|
20231106,27450,28350,29800,26700,1036947,29239871800,00,0.00,N,2,250,
|
|
20231030,27200,27700,28250,26250,703686,19136466150,00,0.00,N,5,-500,
|
|
20231023,27700,28500,29650,26900,844943,23785190550,00,0.00,N,5,-800,
|
|
20231016,28500,30600,31650,28350,1094775,32670057950,00,0.00,N,5,-2200,
|
|
20231010,30700,37000,37500,30300,1845418,59308056650,00,0.00,N,5,-6150,
|
|
20231004,36850,37950,37950,35500,555510,20285961050,00,0.00,N,5,-1750,
|
|
20230925,38600,38050,38600,36250,350407,13031016250,00,0.00,N,2,550,
|
|
20230918,38050,41650,41650,36750,1105046,42855502450,00,0.00,N,5,-4400,
|
|
20230911,42450,43200,44250,40600,1747146,74339222050,00,0.00,N,5,-750,
|
|
20230904,43200,40000,43700,38250,1630382,67651599650,00,0.00,N,2,2750,
|
|
20230828,40450,39000,42950,34800,3215707,123838023200,00,0.00,N,2,1200,
|
|
20230821,39250,40600,44000,38150,1066228,43635174550,00,0.00,N,5,-1350,
|
|
20230814,40600,40600,40600,40600,0,0,00,0.00,N,3,0,
|
|
20230807,40600,39800,44800,38200,1708877,70191622500,00,0.00,N,2,800,
|
|
20230731,39800,44900,44900,39400,1483615,61845145200,00,0.00,N,5,-5100,
|
|
20230724,44900,50700,50800,42600,1841025,83418541500,00,0.00,N,5,-6800,
|
|
20230717,51700,45000,53400,44900,1235555,61175553000,00,0.00,N,2,6300,
|
|
20230710,45400,47500,47500,44600,1052455,48305707500,00,0.00,N,5,-2400,
|
|
20230703,47800,52000,52800,46300,1618880,78181221000,00,0.00,N,5,-4100,
|
|
20230626,51900,46400,53000,45300,1290510,63671761500,00,0.00,N,2,5900,
|
|
20230619,46000,45000,47300,43400,1170795,53626863000,00,0.00,N,2,500,
|
|
20230612,45500,38680,47800,38160,2566560,110027908400,00,0.00,N,2,7000,
|
|
20230605,38500,39100,39760,38200,547176,21170936000,00,0.00,N,5,-600,
|
|
20230530,39100,37200,40500,36380,1125576,43310409800,00,0.00,N,2,1980,
|
|
20230522,37120,39400,40100,36560,1069675,40955305500,00,0.00,N,5,-2240,
|
|
20230515,39360,40700,41000,38180,1118445,44171625300,00,0.00,N,5,-1740,
|
|
20230508,41100,42800,44000,40500,991645,41829377000,00,0.00,N,5,-500,
|
|
20230502,41600,42000,43400,39760,878922,36478443800,00,0.00,N,5,-900,
|
|
20230424,42500,42000,43400,38820,1088660,44633303100,00,0.00,N,2,500,
|
|
20230417,42000,45100,46500,40900,1792760,77961419000,00,0.00,N,5,-2800,
|
|
20230410,44800,42500,48900,41100,2966150,134197071000,00,0.00,N,2,2400,
|
|
20230403,42400,39820,44200,39640,2304700,96829643600,00,0.00,N,2,3400,
|
|
20230327,39000,36620,41900,35760,1910250,73407106800,00,0.00,N,2,2300,
|
|
20230320,36700,35760,41700,35600,2734120,105402273100,00,0.00,N,2,920,
|
|
20230313,35780,36820,37020,33760,1894735,67217708000,00,0.00,N,5,-1380,
|
|
20230306,37160,35980,41100,34460,2571495,95369428700,00,0.00,N,2,1800,
|
|
20230227,35360,36420,36980,34500,1789996,63669513800,00,0.00,N,5,-1580,
|
|
20230220,36940,34440,39800,34420,1825215,68109158700,00,0.00,N,2,2000,
|
|
20230213,34940,37000,37700,33700,1604945,57097720800,00,0.00,N,5,-2200,
|
|
20230206,37140,36740,39980,35480,1992675,74425041000,00,0.00,N,5,-360,
|
|
20230130,37500,27000,38100,26460,4982870,166075910300,00,0.00,N,2,10140,
|
|
20230125,27360,28860,28980,27140,1052512,29373735400,00,0.00,N,5,-1440,
|
|
20230116,28800,26400,29140,25820,1684015,46444809800,00,0.00,N,2,2420,
|
|
20230109,26380,26400,26880,24300,1557900,39851637300,00,0.00,N,2,80,
|
|
20230102,26300,27620,29000,25480,1462550,39309551000,00,0.00,N,5,-1120,
|
|
20221226,27420,26400,29900,26400,2764316,77878468700,00,0.00,N,2,1020,
|
|
20221219,26400,26400,27800,24240,2704795,69984218100,00,0.00,N,5,-60,
|
|
20221212,26460,28740,28980,26160,1378090,37467676000,00,0.00,N,5,-2440,
|
|
20221205,28900,24740,29540,24060,2967785,81203011200,00,0.00,N,2,4940,
|
|
20221128,23960,23160,24780,21320,1688925,39090052300,00,0.00,N,2,760,
|
|
20221121,23200,22460,24180,21940,1741070,39976912900,00,0.00,N,2,820,
|
|
20221114,22380,20900,22900,20340,1339555,29359538700,00,0.00,N,2,1540,
|
|
20221107,20840,20180,23840,19600,2700665,58446042600,00,0.00,N,2,480,
|
|
20221031,20360,18900,20700,17800,1032995,20041961300,00,0.00,N,2,1600,
|
|
20221024,18760,19540,20040,18240,999085,18911581000,00,0.00,N,5,-360,
|
|
20221017,19120,22020,22680,19040,2135620,43751113500,00,0.00,N,5,-3860,
|
|
20221011,22980,21220,22980,20200,1514511,32377731400,00,0.00,N,2,900,
|
|
20221004,22080,23960,25880,21120,1974976,46372881800,00,0.00,N,5,-920,
|
|
20220926,23000,26300,26580,22760,2001950,49405235700,00,0.00,N,5,-3800,
|
|
20220919,26800,29400,30100,26200,1584740,44255573700,00,0.00,N,5,-2920,
|
|
20220913,29720,30540,32580,28520,2074361,63933331500,00,0.00,N,5,-660,
|
|
20220905,30380,26500,30500,25620,2279641,64418984800,00,0.00,N,2,4020,
|
|
20220829,26360,24320,26740,23580,1699510,42649566200,00,0.00,N,2,1160,
|
|
20220822,25200,25340,26260,23680,1784865,44692464000,00,0.00,N,5,-460,
|
|
20220816,25660,28160,28420,25460,1343401,36021758100,00,0.00,N,5,-2240,
|
|
20220808,27900,28320,30620,27140,2250465,64556756800,00,0.00,N,5,-800,
|
|
20220801,28700,28000,30000,27200,1822740,51832893300,00,0.00,N,2,400,
|
|
20220725,28300,22740,29900,22580,4047310,106534782400,00,0.00,N,2,5520,
|
|
20220718,22780,19100,23620,18800,2813605,61043425300,00,0.00,N,2,3280,
|
|
20220711,19500,19960,20280,18620,828505,15970132900,00,0.00,N,5,-420,
|
|
20220704,19920,18780,20740,18380,1195360,23646279100,00,0.00,N,2,1420,
|
|
20220627,18500,20520,20520,18420,1316745,25422799200,00,0.00,N,5,-1360,
|
|
20220620,19860,19380,20080,17740,1676040,31559868900,00,0.00,N,2,1140,
|
|
20220613,18720,20660,20780,18320,1933140,37186377900,00,0.00,N,5,-2620,
|
|
20220607,21340,21380,22080,20020,941386,19849690400,00,0.00,N,2,780,
|
|
20220530,20560,20960,21720,20280,739041,15366609600,00,0.00,N,5,-220,
|
|
20220523,20780,20400,22260,19860,1300665,27137010600,00,0.00,N,2,320,
|
|
20220516,20460,19740,23760,19180,3277365,69662400000,00,0.00,N,2,720,
|
|
20220509,19740,20820,21680,17980,2655045,52580038300,00,0.00,N,5,-1060,
|
|
20220502,20800,25520,25900,19600,1748441,39414673900,00,0.00,N,5,-5200,
|
|
20220425,26000,22960,26600,22480,1658950,41423182800,00,0.00,N,2,3140,
|
|
20220418,22860,22460,24560,21800,1300255,29892225600,00,0.00,N,5,-80,
|
|
20220411,22940,22100,25500,21680,3040315,70952787900,00,0.00,N,2,340,
|
|
20220404,22600,19700,22940,17840,4799395,98691199000,00,0.00,N,2,3020,
|
|
20220328,19580,14860,20660,14700,7187230,133921673900,00,0.00,N,2,4580,
|
|
20220321,15000,10800,15740,10520,4063435,55207859500,00,0.00,N,2,4200,
|
|
20220314,10800,10640,13000,10080,1196980,13953012600,00,0.00,N,2,220,
|
|
20220307,10580,11720,11740,10500,288136,3168374300,00,0.00,N,5,-1140,
|
|
20220228,11720,11740,11900,11420,114206,1328686700,00,0.00,N,5,-140,
|
|
20220221,11860,12060,12160,11700,169980,2017105100,00,0.00,N,5,-140,
|
|
20220214,12000,12260,12320,11460,390685,4615346300,00,0.00,N,5,-460,
|
|
20220207,12460,12460,12600,12260,115360,1435028200,00,0.00,N,5,-120,
|
|
20220203,12580,12720,12820,12000,185758,2311491200,00,0.00,N,5,-140,
|
|
20220124,12720,13060,13360,12420,250295,3236794300,00,0.00,N,5,-600,
|
|
20220117,13320,13260,13400,12640,161500,2134272900,00,0.00,N,2,20,
|
|
20220110,13300,12920,13360,12680,168790,2190683400,00,0.00,N,2,200,
|
|
20220103,13100,13240,13280,12800,148330,1929513100,00,0.00,N,5,-200,
|
|
20211227,13300,13300,13560,13120,173746,2311326900,00,0.00,N,2,20,
|
|
20211220,13280,13120,15060,12600,693685,9461314400,00,0.00,N,2,200,
|
|
20211213,13080,13120,13140,12780,146935,1900123800,00,0.00,N,2,100,
|
|
20211206,12980,12980,13180,12700,124415,1612810900,00,0.00,N,5,-140,
|
|
20211129,13120,13360,13380,12320,306460,3912491900,00,0.00,N,5,-240,
|
|
20211122,13360,13660,13720,13220,130600,1754394100,00,0.00,N,5,-180,
|
|
20211115,13540,13440,13720,13120,174825,2340109800,00,0.00,N,2,180,
|
|
20211108,13360,13340,13560,13040,184295,2453696100,00,0.00,N,2,100,
|
|
20211101,13260,13440,13680,13220,190355,2544761000,00,0.00,N,5,-180,
|
|
20211025,13440,13980,14200,13420,244450,3364116800,00,0.00,N,5,-700,
|
|
20211018,14140,13580,14200,13140,508435,6933491400,00,0.00,N,2,620,
|
|
20211012,13520,13320,13820,13180,245906,3309705800,00,0.00,N,5,-100,
|
|
20211005,13620,13960,14100,13380,296731,4075119900,00,0.00,N,5,-480,
|
|
20210927,14100,14280,14700,13940,448875,6398281300,00,0.00,N,5,-280,
|
|
20210923,14380,14980,14980,14320,245278,3586347400,00,0.00,N,5,-700,
|
|
20210913,75400,75500,80300,72800,214477,16530786400,00,0.00,N,2,1600,
|
|
20210906,73800,72100,76500,71000,153436,11376991200,00,0.00,N,2,2400,
|
|
20210830,71400,71400,73500,69600,71493,5089986600,00,0.00,N,2,500,
|
|
20210823,70900,71000,75300,69600,123341,9003073900,00,0.00,N,2,200,
|
|
20210817,70700,71600,77200,70200,212373,15601251300,00,0.00,N,5,-900,
|
|
20210809,71600,73500,74700,70600,143999,10426104400,00,0.00,N,5,-1800,
|
|
20210802,73400,68400,76200,66600,334427,24292594900,00,0.00,N,2,6000,
|
|
20210726,67400,68000,68300,66300,65189,4388267400,00,0.00,N,5,-600,
|
|
20210719,68000,68000,69400,66800,65163,4429818800,00,0.00,N,5,-600,
|
|
20210712,68600,67600,69300,65500,74568,5044345200,00,0.00,N,2,1100,
|