189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,11610,11850,12190,11610,19714,232324200,00,0.00,N,5,-350,
|
|
20250131,11960,12170,12170,11830,3651,43573540,00,0.00,N,5,-50,
|
|
20250120,12010,12500,12500,11850,18623,224917960,00,0.00,N,5,-260,
|
|
20250113,12270,12830,12940,11800,30963,384533020,00,0.00,N,5,-560,
|
|
20250106,12830,12500,13000,12490,26453,337089640,00,0.00,N,2,330,
|
|
20241230,12500,12250,12600,12250,9796,121675430,00,0.00,N,2,260,
|
|
20241223,12240,12510,12720,11920,14431,175757630,00,0.00,N,5,-260,
|
|
20241216,12500,12650,12850,12360,31467,396301970,00,0.00,N,2,60,
|
|
20241209,12440,11860,12900,11520,39523,482889160,00,0.00,N,2,270,
|
|
20241202,12170,12430,12580,11380,48333,584265310,00,0.00,N,5,-180,
|
|
20241125,12350,12850,14720,12200,255716,3444898400,00,0.00,N,5,-600,
|
|
20241118,12950,13150,13400,12810,35024,459726860,00,0.00,N,2,20,
|
|
20241111,12930,13970,14220,12590,70769,951472910,00,0.00,N,5,-1090,
|
|
20241104,14020,14890,16820,14020,356480,5604062540,00,0.00,N,5,-870,
|
|
20241028,14890,15670,15910,14810,75453,1151540220,00,0.00,N,5,-910,
|
|
20241021,15800,18100,18400,15220,327654,5560704850,00,0.00,N,5,-1870,
|
|
20241014,17670,16600,20400,16470,2139587,40712937360,00,0.00,N,2,1020,
|
|
20241007,16650,16520,19530,16250,1629159,29599319450,00,0.00,N,2,170,
|
|
20240930,16480,14820,21000,14370,2704230,49235587830,00,0.00,N,2,1710,
|
|
20240923,14770,15610,16600,14560,833188,12920973280,00,0.00,N,5,-1030,
|
|
20240919,15800,19370,20500,15600,1783616,33349124680,00,0.00,N,5,-1360,
|
|
20240909,17160,10910,17160,10910,2612960,38751368140,00,0.00,N,2,5980,
|
|
20240902,11180,12350,14800,11180,372070,4988985320,00,0.00,N,5,-940,
|
|
20240826,12120,12180,12390,11760,12874,154700590,00,0.00,N,2,60,
|
|
20240819,12060,12180,12300,11710,24556,294003950,00,0.00,N,2,230,
|
|
20240812,11830,12290,12350,11820,15565,188046810,00,0.00,N,5,-250,
|
|
20240805,12080,13600,15120,11100,222505,2937869790,00,0.00,N,5,-1220,
|
|
20240729,13300,13850,14000,13290,13171,179387830,00,0.00,N,5,-360,
|
|
20240722,13660,14040,14070,13620,22220,306443220,00,0.00,N,5,-310,
|
|
20240715,13970,14010,14230,13730,27097,377571590,00,0.00,N,5,-40,
|
|
20240708,14010,13860,16550,13830,480348,7416223170,00,0.00,N,5,-10,
|
|
20240701,14020,13960,14950,13630,33850,474197710,00,0.00,N,2,120,
|
|
20240624,13900,13900,14280,13820,20890,290599720,00,0.00,N,5,-130,
|
|
20240617,14030,14770,16140,13870,260866,3872035200,00,0.00,N,5,-870,
|
|
20240610,14900,13790,18000,13570,1420711,23416084380,00,0.00,N,2,1110,
|
|
20240603,13790,14000,14210,13400,11202,154880020,00,0.00,N,5,-210,
|
|
20240527,14000,13710,14380,13370,12822,177327520,00,0.00,N,2,290,
|
|
20240520,13710,14190,14190,13500,7921,108921700,00,0.00,N,5,-120,
|
|
20240513,13830,14070,14580,13720,11613,163669300,00,0.00,N,5,-170,
|
|
20240507,14000,13790,14190,13760,9148,127475480,00,0.00,N,2,110,
|
|
20240429,13890,13950,14090,13630,6349,87905190,00,0.00,N,3,0,
|
|
20240422,13890,13400,14060,13260,9854,135193160,00,0.00,N,2,240,
|
|
20240415,13650,14190,14190,13050,17495,238127240,00,0.00,N,5,-380,
|
|
20240408,14030,15290,15290,13980,15634,225917450,00,0.00,N,5,-1230,
|
|
20240401,15260,15290,15500,15000,16281,247170720,00,0.00,N,5,-50,
|
|
20240325,15310,15900,15930,15210,17276,266509380,00,0.00,N,5,-480,
|
|
20240318,15790,15210,16170,15160,12839,198841750,00,0.00,N,2,370,
|
|
20240311,15420,15910,15910,15090,21751,335223560,00,0.00,N,5,-340,
|
|
20240304,15760,16110,16270,15480,19975,313266080,00,0.00,N,5,-40,
|
|
20240226,15800,16450,16500,15530,15676,248863610,00,0.00,N,5,-350,
|
|
20240219,16150,17020,18120,15690,140446,2366753750,00,0.00,N,5,-530,
|
|
20240213,16680,15920,18200,15560,236113,4054475160,00,0.00,N,2,770,
|
|
20240205,15910,15230,17490,15140,336524,5568010140,00,0.00,N,2,720,
|
|
20240129,15190,14560,17100,14370,237966,3767513300,00,0.00,N,2,690,
|
|
20240122,14500,14590,16800,14370,100610,1546877560,00,0.00,N,2,100,
|
|
20240115,14400,15380,15910,14320,20601,304644210,00,0.00,N,5,-1150,
|
|
20240108,15550,15590,15750,15270,41579,646666010,00,0.00,N,5,-40,
|
|
20240102,15590,16200,16200,15400,12960,203231070,00,0.00,N,5,-350,
|
|
20231226,15940,16220,16240,15720,12185,194933350,00,0.00,N,5,-60,
|
|
20231218,16000,15950,17410,15670,86224,1395842030,00,0.00,N,5,-10,
|
|
20231211,16010,15260,18180,14500,313263,5304694450,00,0.00,N,2,1010,
|
|
20231204,15000,15450,15800,14860,23291,356640480,00,0.00,N,5,-450,
|
|
20231127,15450,15160,17300,15160,266462,4356770530,00,0.00,N,2,310,
|
|
20231120,15140,15350,17270,15020,174495,2803451300,00,0.00,N,5,-360,
|
|
20231113,15500,13400,16980,13400,904921,14241588230,00,0.00,N,2,1990,
|
|
20231106,13510,12810,15790,12710,497207,7419950390,00,0.00,N,2,800,
|
|
20231030,12710,12460,14350,11900,76662,1005898110,00,0.00,N,2,310,
|
|
20231023,12400,11710,15260,11300,486291,6591062760,00,0.00,N,2,400,
|
|
20231016,12000,13570,13570,12000,53867,683750970,00,0.00,N,5,-1570,
|
|
20231010,13570,12210,16480,11750,281855,4093764240,00,0.00,N,2,1420,
|
|
20231004,12150,13180,13180,12050,17240,215921110,00,0.00,N,5,-1030,
|
|
20230925,13180,14000,14120,12970,13480,179721670,00,0.00,N,5,-960,
|
|
20230918,14140,14340,14520,13970,5566,79068060,00,0.00,N,5,-200,
|
|
20230911,14340,14490,14680,14110,13796,196769670,00,0.00,N,2,140,
|
|
20230904,14200,14510,15190,13980,16233,234030830,00,0.00,N,5,-370,
|
|
20230828,14570,15000,15200,14540,10936,162746310,00,0.00,N,5,-430,
|
|
20230821,15000,14130,15070,14130,17739,259209180,00,0.00,N,2,880,
|
|
20230814,14120,16400,16400,13940,31537,472529470,00,0.00,N,5,-1780,
|
|
20230807,15900,15190,16250,14600,44204,689124270,00,0.00,N,2,1000,
|
|
20230731,14900,14260,15290,14220,28546,422534920,00,0.00,N,2,700,
|
|
20230724,14200,16180,16180,13660,64242,949970580,00,0.00,N,5,-2090,
|
|
20230717,16290,17010,17210,16060,54737,902938840,00,0.00,N,5,-650,
|
|
20230710,16940,17980,18190,16940,140979,2460735680,00,0.00,N,5,-810,
|
|
20230703,17750,15540,22800,15420,1104258,22068752320,00,0.00,N,2,2360,
|
|
20230626,15390,15800,16100,15110,27153,422305700,00,0.00,N,5,-410,
|
|
20230619,15800,17500,17500,15660,55919,911681960,00,0.00,N,5,-1350,
|
|
20230612,17150,18050,18270,17040,32710,573037210,00,0.00,N,5,-900,
|
|
20230605,18050,17780,18200,17510,17197,307805890,00,0.00,N,2,290,
|
|
20230530,17760,17680,18130,17570,8832,156509740,00,0.00,N,2,80,
|
|
20230522,17680,17880,18400,17510,18777,338180830,00,0.00,N,5,-170,
|
|
20230515,17850,18220,18250,17510,31732,565531960,00,0.00,N,5,-400,
|
|
20230508,18250,18280,19390,17630,28628,525790830,00,0.00,N,2,250,
|
|
20230502,18000,18510,18740,17910,24069,440177200,00,0.00,N,5,-490,
|
|
20230424,18490,20100,20250,18260,56148,1068072770,00,0.00,N,5,-1760,
|
|
20230417,20250,21250,22200,20000,93397,2007577800,00,0.00,N,5,-950,
|
|
20230410,21200,21000,21550,19500,50182,1031111750,00,0.00,N,2,200,
|
|
20230403,21000,20300,21300,19600,43871,901415240,00,0.00,N,2,1000,
|
|
20230327,20000,20300,20400,19380,16273,322777000,00,0.00,N,5,-50,
|
|
20230320,20050,20200,20700,19460,29119,579014030,00,0.00,N,5,-150,
|
|
20230313,20200,20050,20450,19070,46732,927611100,00,0.00,N,5,-250,
|
|
20230306,20450,22100,22400,20300,83307,1769712400,00,0.00,N,5,-2000,
|
|
20230227,22450,21600,23050,21250,95774,2132590050,00,0.00,N,2,550,
|
|
20230220,21900,18910,24150,18620,1099453,24820070010,00,0.00,N,2,2900,
|
|
20230213,19000,19340,20550,18610,40974,801347820,00,0.00,N,5,-330,
|
|
20230206,19330,19730,19780,19110,26734,518629140,00,0.00,N,5,-400,
|
|
20230130,19730,19950,20250,19430,16076,317823040,00,0.00,N,5,-320,
|
|
20230125,20050,19600,20500,19400,43184,864239620,00,0.00,N,2,450,
|
|
20230116,19600,18100,20300,17800,96219,1863733100,00,0.00,N,2,1400,
|
|
20230109,18200,18100,18350,17800,9811,177395750,00,0.00,N,2,400,
|
|
20230102,17800,19050,19050,17150,18750,331715850,00,0.00,N,5,-800,
|
|
20221226,18600,18050,19500,17350,37622,690869700,00,0.00,N,2,550,
|
|
20221219,18050,18550,19150,18000,30701,565272750,00,0.00,N,5,-900,
|
|
20221212,18950,20500,21450,18900,60781,1223624050,00,0.00,N,5,-1750,
|
|
20221205,20700,20150,20900,19400,54203,1093908150,00,0.00,N,2,550,
|
|
20221128,20150,19350,20500,18800,59613,1177315650,00,0.00,N,2,850,
|
|
20221121,19300,18500,19550,18150,79659,1513712650,00,0.00,N,2,600,
|
|
20221114,18700,17500,19500,17200,110073,2019624400,00,0.00,N,2,1400,
|
|
20221107,17300,16800,17500,16400,123446,2070727950,00,0.00,N,2,450,
|
|
20221031,16850,18800,18800,16850,98181,1705896750,00,0.00,N,5,-1600,
|
|
20221024,18450,19400,19450,18100,24224,449102050,00,0.00,N,5,-700,
|
|
20221017,19150,18950,20000,18400,18157,346741100,00,0.00,N,2,350,
|
|
20221011,18800,20050,20750,18250,60225,1153919250,00,0.00,N,5,-1950,
|
|
20221004,20750,20750,22700,20250,34604,722515350,00,0.00,N,5,-800,
|
|
20220926,21550,25050,26150,19200,112480,2437688800,00,0.00,N,5,-4450,
|
|
20220919,26000,26450,26800,24950,24344,628676450,00,0.00,N,5,-450,
|
|
20220913,26450,26600,27350,26250,11736,313026400,00,0.00,N,2,50,
|
|
20220905,26400,28200,28250,26200,31439,845032700,00,0.00,N,5,-1850,
|
|
20220829,28250,28700,29200,27900,10022,285269450,00,0.00,N,5,-650,
|
|
20220822,28900,29350,29350,27750,17984,511214900,00,0.00,N,5,-450,
|
|
20220816,29350,31050,31300,28600,30304,893211500,00,0.00,N,5,-1700,
|
|
20220808,31050,32400,32400,30250,8547,264680050,00,0.00,N,5,-1150,
|
|
20220801,32200,30400,32700,30350,12360,391044900,00,0.00,N,2,1800,
|
|
20220725,30400,32900,32900,30000,23278,724192600,00,0.00,N,5,-2500,
|
|
20220718,32900,34400,34400,32450,8924,295453600,00,0.00,N,5,-1500,
|
|
20220711,34400,35450,35800,33100,12901,440187650,00,0.00,N,5,-1050,
|
|
20220704,35450,35600,36050,34250,8686,306459250,00,0.00,N,5,-150,
|
|
20220627,35600,36650,37750,34500,21611,772112800,00,0.00,N,5,-1050,
|
|
20220620,36650,36300,39650,35000,33745,1242876550,00,0.00,N,2,250,
|
|
20220613,36400,37150,37700,35000,22447,816829850,00,0.00,N,5,-1450,
|
|
20220607,37850,38100,38100,36950,7744,290855350,00,0.00,N,5,-250,
|
|
20220530,38100,38300,38400,37500,6881,261005400,00,0.00,N,5,-200,
|
|
20220523,38300,38800,39000,37850,8480,325178850,00,0.00,N,5,-500,
|
|
20220516,38800,37250,39250,35600,29712,1133713950,00,0.00,N,2,1550,
|
|
20220509,37250,38400,38450,36500,20444,765229800,00,0.00,N,5,-1000,
|
|
20220502,38250,39150,39250,38150,8521,329644450,00,0.00,N,5,-1050,
|
|
20220425,39300,39100,39550,38100,21632,840421950,00,0.00,N,5,-150,
|
|
20220418,39450,38400,39950,38050,33718,1316511050,00,0.00,N,2,850,
|
|
20220411,38600,39000,39200,37300,28351,1082904250,00,0.00,N,5,-600,
|
|
20220404,39200,39500,39800,36700,53612,2071987700,00,0.00,N,5,-1000,
|
|
20220328,40200,37700,40250,37650,133432,5232159100,00,0.00,N,2,2550,
|
|
20220321,37650,35000,38250,33250,155116,5550513400,00,0.00,N,2,2000,
|
|
20220314,35650,28950,36650,27700,363381,12332872850,00,0.00,N,2,6850,
|
|
20220307,28800,29000,29000,27600,10062,285517900,00,0.00,N,5,-350,
|
|
20220228,29150,28800,29700,27900,9707,278666450,00,0.00,N,2,1050,
|
|
20220221,28100,28650,29950,26750,26975,751228450,00,0.00,N,5,-500,
|
|
20220214,28600,29250,29700,27000,30748,860608350,00,0.00,N,5,-650,
|
|
20220207,29250,30450,30650,29250,12765,383177900,00,0.00,N,5,-750,
|
|
20220203,30000,30150,30600,29150,7344,219976300,00,0.00,N,2,650,
|
|
20220124,29350,31850,33400,28150,41646,1246292400,00,0.00,N,5,-3050,
|
|
20220117,32400,34850,34850,31650,21613,709406400,00,0.00,N,5,-2100,
|
|
20220110,34500,35950,35950,33950,10979,385778350,00,0.00,N,5,-850,
|
|
20220103,35350,35150,36000,34550,18204,646729350,00,0.00,N,5,-350,
|
|
20211227,35700,35650,35700,35200,7952,282967550,00,0.00,N,2,100,
|
|
20211220,35600,35500,35900,35000,13652,484803200,00,0.00,N,2,100,
|
|
20211213,35500,35000,35750,33500,24123,837662300,00,0.00,N,2,500,
|
|
20211206,35000,34650,35700,34150,22153,774465150,00,0.00,N,3,0,
|
|
20211129,35000,31650,35500,31650,47523,1588108650,00,0.00,N,2,2550,
|
|
20211122,32450,31850,32700,31850,28915,932841150,00,0.00,N,2,550,
|
|
20211115,31900,35450,35600,31600,61626,2041164400,00,0.00,N,5,-4150,
|
|
20211108,36050,36800,36800,35000,25228,903269200,00,0.00,N,5,-300,
|
|
20211101,36350,36100,37000,35750,22761,829927150,00,0.00,N,2,100,
|
|
20211025,36250,36300,36950,35200,18719,673848300,00,0.00,N,2,400,
|
|
20211018,35850,34950,36150,34650,14356,511944900,00,0.00,N,2,850,
|
|
20211012,35000,34550,35150,33350,26600,906062100,00,0.00,N,2,400,
|
|
20211005,34600,34300,35200,33200,34356,1174095450,00,0.00,N,5,-150,
|
|
20210927,34750,36100,36250,34400,36651,1291845000,00,0.00,N,5,-1350,
|
|
20210923,36100,36300,36700,36000,8941,323700450,00,0.00,N,5,-500,
|
|
20210913,36600,37100,37500,35950,21468,784090600,00,0.00,N,5,-500,
|
|
20210906,37100,38950,38950,36350,24849,926623850,00,0.00,N,5,-1350,
|
|
20210830,38450,38700,39000,37500,40738,1554854200,00,0.00,N,2,500,
|
|
20210823,37950,34950,37950,34950,44309,1615741800,00,0.00,N,2,3000,
|
|
20210817,34950,38350,38650,34950,62749,2314023600,00,0.00,N,5,-3700,
|
|
20210809,38650,39350,39550,38000,45629,1774289350,00,0.00,N,5,-700,
|
|
20210802,39350,39800,40050,38650,41412,1623964700,00,0.00,N,5,-450,
|
|
20210726,39800,39200,40350,38350,69828,2757572450,00,0.00,N,2,600,
|
|
20210719,39200,39100,39400,38550,31702,1234917550,00,0.00,N,2,100,
|
|
20210712,39100,38300,39300,38300,33101,1288621250,00,0.00,N,2,800,
|