189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,12350,12310,12480,11400,231257,2768727140,00,0.00,N,5,-140,
|
|
20250131,12490,13100,13100,12290,46965,585476800,00,0.00,N,5,-750,
|
|
20250120,13240,13000,13800,12830,102923,1373221480,00,0.00,N,2,110,
|
|
20250113,13130,14210,14220,12570,92735,1221641940,00,0.00,N,5,-1080,
|
|
20250106,14210,13810,14950,13800,81939,1176257830,00,0.00,N,2,410,
|
|
20241230,13800,12680,13800,12500,46757,612519530,00,0.00,N,2,1130,
|
|
20241223,12670,12910,13650,12470,123844,1620531990,00,0.00,N,5,-240,
|
|
20241216,12910,13770,14330,12910,231888,3184465110,00,0.00,N,5,-870,
|
|
20241209,13780,12520,14000,12100,151470,1976822880,00,0.00,N,2,840,
|
|
20241202,12940,13850,13960,12600,167769,2215474360,00,0.00,N,5,-910,
|
|
20241125,13850,14950,15390,13500,113769,1641321840,00,0.00,N,5,-1000,
|
|
20241118,14850,14100,14870,12470,254538,3478479160,00,0.00,N,2,810,
|
|
20241111,14040,17250,17430,13510,370914,5557856810,00,0.00,N,5,-3390,
|
|
20241104,17430,18490,19400,17250,409607,7570919050,00,0.00,N,5,-1200,
|
|
20241028,18630,18800,19350,18350,183390,3442077920,00,0.00,N,5,-160,
|
|
20241021,18790,20650,22000,18340,584284,11730710250,00,0.00,N,5,-2260,
|
|
20241014,21050,22000,23300,20150,200992,4312783100,00,0.00,N,5,-700,
|
|
20241007,21750,19450,22400,19450,233286,4852213000,00,0.00,N,2,2570,
|
|
20240930,19180,20550,20650,18900,78388,1526049970,00,0.00,N,5,-1370,
|
|
20240923,20550,18900,21350,18700,177544,3522544960,00,0.00,N,2,1650,
|
|
20240919,18900,19720,19790,18450,98487,1853835300,00,0.00,N,5,-940,
|
|
20240909,19840,18000,20900,17830,120292,2323018120,00,0.00,N,2,1150,
|
|
20240902,18690,23500,23700,18110,327824,6627366150,00,0.00,N,5,-4810,
|
|
20240826,23500,20600,23650,20400,401816,9009638150,00,0.00,N,2,2700,
|
|
20240819,20800,20150,21950,19370,310139,6464027210,00,0.00,N,2,600,
|
|
20240812,20200,18840,20550,18410,136421,2683146590,00,0.00,N,2,1540,
|
|
20240805,18660,19030,19040,14960,434000,7483848870,00,0.00,N,5,-930,
|
|
20240729,19590,20900,22100,19520,284468,5855075020,00,0.00,N,5,-1560,
|
|
20240722,21150,21600,21800,19800,524751,10882537960,00,0.00,N,5,-850,
|
|
20240715,22000,23050,24750,21600,476365,11076616000,00,0.00,N,5,-1050,
|
|
20240708,23050,22300,25000,22000,465412,10850596100,00,0.00,N,2,650,
|
|
20240701,22400,26700,26700,22300,1189689,28615450200,00,0.00,N,5,-4600,
|
|
20240624,27000,28800,29300,26400,535641,14805288400,00,0.00,N,5,-2350,
|
|
20240617,29350,32050,34200,28850,490641,15280661350,00,0.00,N,5,-3100,
|
|
20240610,32450,32800,36650,31300,1090537,37019777600,00,0.00,N,2,500,
|
|
20240603,31950,32900,33050,30700,380615,12182726700,00,0.00,N,5,-650,
|
|
20240527,32600,33500,35200,31400,645775,21413763450,00,0.00,N,5,-1000,
|
|
20240520,33600,39900,42700,33350,872452,32427297250,00,0.00,N,5,-6450,
|
|
20240513,40050,39450,45300,38550,1040002,42449811150,00,0.00,N,2,250,
|
|
20240507,39800,39050,43900,37850,1235029,51044120100,00,0.00,N,2,2600,
|
|
20240429,37200,36550,41650,33950,825400,30880954950,00,0.00,N,2,800,
|
|
20240422,36400,29400,37300,27700,857421,27732118800,00,0.00,N,2,6050,
|
|
20240415,30350,28250,31250,26500,796350,22843598400,00,0.00,N,2,1450,
|
|
20240408,28900,30700,31150,28250,722282,21281806150,00,0.00,N,5,-1050,
|
|
20240401,29950,39150,39500,29500,1396606,47421379400,00,0.00,N,5,-9350,
|
|
20240325,39300,38550,41250,36900,568961,22153338100,00,0.00,N,2,1250,
|
|
20240318,38050,33000,42900,32650,1375317,52472513600,00,0.00,N,2,5050,
|
|
20240311,33000,30750,34100,29150,611360,19569176400,00,0.00,N,2,1300,
|
|
20240304,31700,33700,35050,31000,854460,27944262050,00,0.00,N,5,-2000,
|
|
20240226,33700,30100,35400,29600,1214780,40430457300,00,0.00,N,2,3050,
|
|
20240219,30650,31350,32300,27950,700713,20758171350,00,0.00,N,5,-350,
|
|
20240213,31000,26800,33450,26300,1178602,36059798100,00,0.00,N,2,5500,
|
|
20240205,25500,23950,25900,22600,198359,4771544250,00,0.00,N,2,1350,
|
|
20240129,24150,24300,25850,22700,328282,7939469050,00,0.00,N,2,400,
|
|
20240122,23750,22450,25950,21900,531968,12882278150,00,0.00,N,2,1900,
|
|
20240115,21850,21900,22800,20600,166143,3576435500,00,0.00,N,5,-200,
|
|
20240108,22050,22000,23900,21500,150256,3318310200,00,0.00,N,2,850,
|
|
20240102,21200,20300,22100,20250,218818,4671323000,00,0.00,N,2,1210,
|
|
20231226,19990,18920,20200,18500,324979,6179789700,00,0.00,N,2,1290,
|
|
20231218,18700,18460,19550,18010,481830,8995180830,00,0.00,N,2,60,
|
|
20231211,18640,18190,20200,18190,231119,4399428610,00,0.00,N,2,290,
|
|
20231204,18350,18890,19190,17910,224809,4077567690,00,0.00,N,5,-540,
|
|
20231127,18890,19300,19530,18410,178019,3373337070,00,0.00,N,5,-410,
|
|
20231120,19300,19460,19850,18970,75607,1462092650,00,0.00,N,5,-160,
|
|
20231113,19460,18150,20700,17230,298088,5555236620,00,0.00,N,2,1310,
|
|
20231106,18150,19000,19300,17820,259131,4832350390,00,0.00,N,5,-530,
|
|
20231030,18680,19500,19500,17470,142206,2609061020,00,0.00,N,5,-430,
|
|
20231023,19110,19060,19900,18420,80264,1523035270,00,0.00,N,5,-390,
|
|
20231016,19500,20500,21000,18900,129775,2585719320,00,0.00,N,5,-1000,
|
|
20231010,20500,20050,21200,19220,271388,5489325880,00,0.00,N,2,100,
|
|
20231004,20400,21000,21550,18910,359578,7235142070,00,0.00,N,5,-950,
|
|
20230925,21350,21500,22100,20100,72245,1523744650,00,0.00,N,5,-450,
|
|
20230918,21800,23050,23800,21300,163059,3737635050,00,0.00,N,5,-1700,
|
|
20230911,23500,24800,24900,22450,493385,11376884600,00,0.00,N,5,-900,
|
|
20230904,24400,27050,27050,23500,220439,5504733250,00,0.00,N,5,-2400,
|
|
20230828,26800,25500,27250,24550,575578,14948722400,00,0.00,N,2,1550,
|
|
20230821,25250,25800,29000,24750,408369,10586228150,00,0.00,N,5,-850,
|
|
20230814,26100,27200,27200,25000,136266,3539057200,00,0.00,N,5,-1100,
|
|
20230807,27200,30000,30800,26050,203194,5638968500,00,0.00,N,5,-2800,
|
|
20230731,30000,33200,33200,29300,170538,5278209950,00,0.00,N,5,-3000,
|
|
20230724,33000,34450,35650,31950,224315,7506928100,00,0.00,N,5,-1900,
|
|
20230717,34900,31850,36400,30450,367501,12217983450,00,0.00,N,2,3050,
|
|
20230710,31850,27850,33650,27200,385353,11691911350,00,0.00,N,2,3550,
|
|
20230703,28300,24950,31950,24700,480537,13825782750,00,0.00,N,2,3250,
|
|
20230626,25050,26250,28000,25050,147150,3868020150,00,0.00,N,5,-1300,
|
|
20230619,26350,25700,27400,25550,132057,3478692250,00,0.00,N,2,200,
|
|
20230612,26150,25450,26650,24650,161224,4156267600,00,0.00,N,2,450,
|
|
20230605,25700,23200,25750,21900,275745,6567991300,00,0.00,N,2,2400,
|
|
20230530,23300,22650,24350,21900,322350,7206311050,00,0.00,N,2,950,
|
|
20230522,22350,23000,23500,21900,92898,2096313050,00,0.00,N,5,-650,
|
|
20230515,23000,22600,23300,21400,153402,3383219150,00,0.00,N,2,200,
|
|
20230508,22800,23200,24150,22450,458533,10555649250,00,0.00,N,5,-700,
|
|
20230502,23500,23450,24600,22150,127092,2976432800,00,0.00,N,2,50,
|
|
20230424,23450,23500,23950,21500,93871,2135269950,00,0.00,N,5,-50,
|
|
20230417,23500,24450,25300,23350,159220,3893159950,00,0.00,N,5,-1500,
|
|
20230410,25000,22900,27000,22050,541352,13272637850,00,0.00,N,2,2450,
|
|
20230403,22550,19900,22750,19860,186913,4080495360,00,0.00,N,2,2500,
|
|
20230327,20050,18110,20950,17920,121046,2370122560,00,0.00,N,2,1750,
|
|
20230320,18300,19730,19730,17980,123575,2259488110,00,0.00,N,5,-1430,
|
|
20230313,19730,18990,19780,18330,32941,622630200,00,0.00,N,2,630,
|
|
20230306,19100,19420,19620,18340,45056,856568610,00,0.00,N,5,-310,
|
|
20230227,19410,20100,20550,19410,54064,1075465710,00,0.00,N,5,-490,
|
|
20230220,19900,20100,20300,18900,79077,1552188580,00,0.00,N,5,-200,
|
|
20230213,20100,20550,20950,20000,40777,831807100,00,0.00,N,5,-350,
|
|
20230206,20450,20650,20750,20050,34389,703376350,00,0.00,N,5,-50,
|
|
20230130,20500,21650,21650,20200,63314,1304593450,00,0.00,N,5,-900,
|
|
20230125,21400,20450,23400,20400,451776,9570935350,00,0.00,N,2,950,
|
|
20230116,20450,20600,20800,19350,232194,4597378500,00,0.00,N,5,-150,
|
|
20230109,20600,18600,20900,18500,278037,5466889650,00,0.00,N,2,1900,
|
|
20230102,18700,20650,20700,17250,190342,3476233350,00,0.00,N,5,-1350,
|
|
20221226,20050,19650,20400,19550,55851,1112719100,00,0.00,N,5,-200,
|
|
20221219,20250,22750,22750,19300,153874,3249346500,00,0.00,N,5,-2550,
|
|
20221212,22800,21350,23300,20750,113065,2523693200,00,0.00,N,2,1400,
|
|
20221205,21400,21300,22150,20300,111341,2383100900,00,0.00,N,5,-100,
|
|
20221128,21500,19150,22200,18950,271402,5509568800,00,0.00,N,2,2350,
|
|
20221121,19150,21900,21900,18800,388358,7580271550,00,0.00,N,5,-2100,
|
|
20221114,21250,20600,21950,19750,1015574,20998326250,00,0.00,N,2,500,
|
|
20221107,20750,18700,21450,18550,590283,12001201450,00,0.00,N,2,2150,
|
|
20221031,18600,19750,19800,18450,55888,1073704850,00,0.00,N,5,-1450,
|
|
20221024,20050,21300,22400,19200,197344,3921235500,00,0.00,N,5,-1450,
|
|
20221017,21500,19050,22550,18650,259994,5582864800,00,0.00,N,2,1900,
|
|
20221011,19600,21500,21700,18000,205354,4077390500,00,0.00,N,5,-2150,
|
|
20221004,21750,18500,23950,18200,376491,7713969950,00,0.00,N,2,3800,
|
|
20220926,17950,19600,20300,16500,380244,6768526600,00,0.00,N,5,-2350,
|
|
20220919,20300,21900,24000,19500,226201,4907415450,00,0.00,N,5,-1800,
|
|
20220913,22100,21000,23950,21000,233579,5247340100,00,0.00,N,2,950,
|
|
20220905,21150,20150,22400,19100,404090,8415549350,00,0.00,N,2,1200,
|
|
20220829,19950,15950,20850,15400,1360940,25055352850,00,0.00,N,2,3350,
|
|
20220822,16600,15400,18500,13800,1983634,34152261100,00,0.00,N,2,1200,
|
|
20220816,15400,16050,16200,15150,36147,567992100,00,0.00,N,5,-700,
|
|
20220808,16100,16250,16300,15250,47122,742947350,00,0.00,N,5,-100,
|
|
20220801,16200,16300,16300,15900,29881,481705950,00,0.00,N,2,100,
|
|
20220725,16100,15600,16100,15100,163755,2562694700,00,0.00,N,2,500,
|
|
20220718,15600,15500,17000,15450,157685,2561671050,00,0.00,N,2,100,
|
|
20220711,15500,16700,16700,15200,345081,5369171300,00,0.00,N,5,-700,
|
|
20220704,16200,15500,16500,14600,483771,7310118150,00,0.00,N,2,1200,
|
|
20220627,15000,13750,16200,13400,442247,6632375750,00,0.00,N,2,1250,
|
|
20220620,13750,15900,15950,12500,186751,2571604500,00,0.00,N,5,-2350,
|
|
20220613,16100,17950,17950,15150,180360,3000617450,00,0.00,N,5,-2100,
|
|
20220607,18200,19100,19100,17700,78620,1432620050,00,0.00,N,5,-950,
|
|
20220530,19150,19700,19700,18600,96513,1857482300,00,0.00,N,5,-500,
|
|
20220523,19650,19300,20750,18650,235585,4648552700,00,0.00,N,2,400,
|
|
20220516,19250,19400,19750,18200,199373,3787071200,00,0.00,N,5,-150,
|
|
20220509,19400,18100,19800,17300,290398,5451300550,00,0.00,N,2,1000,
|
|
20220502,18400,18600,20000,17100,338129,6186234800,00,0.00,N,5,-200,
|
|
20220425,18600,18950,19200,17750,178442,3283041750,00,0.00,N,5,-750,
|
|
20220418,19350,18300,19950,18150,321970,6123287500,00,0.00,N,2,800,
|
|
20220411,18550,17350,20200,16500,518692,9602179800,00,0.00,N,2,1150,
|
|
20220404,17400,16900,17600,16300,176506,3000717150,00,0.00,N,2,400,
|
|
20220328,17000,17000,17750,16450,131117,2240310050,00,0.00,N,3,0,
|
|
20220321,17000,17000,17300,16050,176040,2943873500,00,0.00,N,2,200,
|
|
20220314,16800,17000,17500,15450,501592,8248522450,00,0.00,N,5,-50,
|
|
20220307,16850,17750,17850,15900,330144,5447092500,00,0.00,N,5,-900,
|
|
20220228,17750,18050,18700,17750,50291,913378150,00,0.00,N,5,-650,
|
|
20220221,18400,18800,19650,17850,112529,2075711700,00,0.00,N,5,-750,
|
|
20220214,19150,18850,20150,18100,109813,2085187900,00,0.00,N,5,-200,
|
|
20220207,19350,18900,20450,18100,214196,4175228500,00,0.00,N,2,600,
|
|
20220203,18750,19000,19300,18500,57288,1076057150,00,0.00,N,5,-200,
|
|
20220124,18950,19350,19350,17350,169598,3112310550,00,0.00,N,5,-450,
|
|
20220117,19400,20600,20600,18850,215702,4234030900,00,0.00,N,5,-1200,
|
|
20220110,20600,20900,21300,19900,237438,4923479450,00,0.00,N,5,-100,
|
|
20220103,20700,20800,21550,19450,686906,14217546300,00,0.00,N,5,-200,
|
|
20211227,20900,22150,23300,20450,1901302,42092569350,00,0.00,N,5,-1700,
|
|
20211220,22600,16800,22600,16150,2045738,42925456800,00,0.00,N,2,5800,
|
|
20211213,16800,16850,17350,15950,119229,1985723550,00,0.00,N,5,-250,
|
|
20211206,17050,15050,17750,14850,527865,8725380950,00,0.00,N,2,2150,
|
|
20211129,14900,14200,15500,13200,84378,1227309100,00,0.00,N,2,300,
|
|
20211122,14600,15100,15900,14400,112474,1714000050,00,0.00,N,5,-750,
|
|
20211115,15350,15600,15800,14500,85752,1299777450,00,0.00,N,5,-250,
|
|
20211108,15600,14850,15650,14500,153644,2354237200,00,0.00,N,2,450,
|
|
20211101,15150,14500,15250,14300,111143,1660696200,00,0.00,N,2,550,
|
|
20211025,14600,14400,15500,13700,97824,1443369400,00,0.00,N,2,200,
|
|
20211018,14400,14700,14900,14300,36299,533206850,00,0.00,N,5,-300,
|
|
20211012,14700,13700,14900,13450,137675,1982761000,00,0.00,N,2,1000,
|
|
20211005,13700,13600,14250,13100,55442,746647900,00,0.00,N,5,-50,
|
|
20210927,13750,14250,16300,13300,276618,4088568750,00,0.00,N,5,-250,
|
|
20210923,14000,13150,16700,12750,277968,4193550000,00,0.00,N,2,850,
|
|
20210913,13150,13300,13550,12950,53861,709446750,00,0.00,N,5,-50,
|
|
20210906,13200,14250,14250,12900,32957,443371800,00,0.00,N,5,-900,
|
|
20210830,14100,13950,14200,13450,48876,671431050,00,0.00,N,2,150,
|
|
20210823,13950,13600,14200,13400,69780,959856850,00,0.00,N,3,0,
|
|
20210817,13950,14150,14300,13000,114359,1557916650,00,0.00,N,5,-300,
|
|
20210809,14250,15100,15550,13400,220896,3223390650,00,0.00,N,5,-750,
|
|
20210802,15000,14050,15350,13800,264286,3870250600,00,0.00,N,2,900,
|
|
20210726,14100,14100,14700,13750,165992,2360401200,00,0.00,N,2,100,
|
|
20210719,14000,14650,14650,13800,126611,1800841950,00,0.00,N,5,-650,
|
|
20210712,14650,14250,15200,13950,95841,1381041500,00,0.00,N,2,350,
|