189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,11230,11010,11430,10830,225601,2505670360,00,0.00,N,5,-20,
|
|
20250131,11250,11470,11470,11210,59587,671096800,00,0.00,N,5,-220,
|
|
20250120,11470,12150,12150,11410,216827,2538659680,00,0.00,N,5,-680,
|
|
20250113,12150,12180,12240,11700,271839,3246381440,00,0.00,N,5,-30,
|
|
20250106,12180,11780,12520,11750,446693,5469532790,00,0.00,N,2,450,
|
|
20241230,11730,12100,12780,11460,296002,3515570810,00,0.00,N,5,-100,
|
|
20241223,11830,10980,13750,10980,1297382,16134149560,00,0.00,N,2,880,
|
|
20241216,10950,11910,12140,10950,339992,3946945100,00,0.00,N,5,-940,
|
|
20241209,11890,11010,11970,10560,384377,4334366640,00,0.00,N,2,590,
|
|
20241202,11300,12000,12130,11150,474564,5467582570,00,0.00,N,5,-700,
|
|
20241125,12000,12160,12310,12000,305568,3717345300,00,0.00,N,5,-160,
|
|
20241118,12160,12030,12450,12030,265101,3258924140,00,0.00,N,2,10,
|
|
20241111,12150,12990,13070,11980,387638,4801898940,00,0.00,N,5,-920,
|
|
20241104,13070,13440,13720,13000,301481,4016209160,00,0.00,N,5,-370,
|
|
20241028,13440,13500,13950,13370,278172,3785910580,00,0.00,N,5,-100,
|
|
20241021,13540,14860,14860,13400,405933,5680556430,00,0.00,N,5,-1300,
|
|
20241014,14840,14260,15510,14170,936128,13818934240,00,0.00,N,2,810,
|
|
20241007,14030,14000,14480,13940,321963,4554447010,00,0.00,N,2,70,
|
|
20240930,13960,14090,14870,13710,550503,7849356680,00,0.00,N,5,-120,
|
|
20240923,14080,14150,14440,13550,431591,6109292930,00,0.00,N,2,30,
|
|
20240919,14050,13720,14140,13570,183997,2553500770,00,0.00,N,2,220,
|
|
20240909,13830,13180,14070,13180,317304,4352198270,00,0.00,N,2,220,
|
|
20240902,13610,15100,15100,13500,711352,10275520000,00,0.00,N,5,-1540,
|
|
20240826,15150,17060,17060,14750,1954230,30933874620,00,0.00,N,5,-1960,
|
|
20240819,17110,16550,20500,15920,10293108,187255238680,00,0.00,N,2,690,
|
|
20240812,16420,15460,16500,14550,2079478,32746288600,00,0.00,N,2,1420,
|
|
20240805,15000,13630,15210,11980,1545111,21987374760,00,0.00,N,2,1180,
|
|
20240729,13820,14020,14450,13810,473175,6688517090,00,0.00,N,5,-200,
|
|
20240722,14020,13810,14430,13420,649836,9076892080,00,0.00,N,2,210,
|
|
20240715,13810,13950,14100,13590,347899,4819007940,00,0.00,N,5,-130,
|
|
20240708,13940,13210,14120,13210,490113,6725816360,00,0.00,N,2,730,
|
|
20240701,13210,13000,13410,12890,336977,4426828660,00,0.00,N,2,210,
|
|
20240624,13000,12910,13130,12900,191925,2492565600,00,0.00,N,2,90,
|
|
20240617,12910,13720,13720,12910,511435,6730012390,00,0.00,N,5,-810,
|
|
20240610,13720,13840,13990,13390,474090,6498213040,00,0.00,N,5,-150,
|
|
20240603,13870,13750,14050,13630,360500,4987198590,00,0.00,N,2,230,
|
|
20240527,13640,15070,15070,13640,864383,12309831736,00,0.00,N,5,-1420,
|
|
20240520,15060,15300,16100,15010,662819,10231162780,00,0.00,N,5,-140,
|
|
20240513,15200,15550,15550,15170,285971,4381614220,00,0.00,N,5,-240,
|
|
20240507,15440,15440,15750,15300,222511,3458154880,00,0.00,N,2,10,
|
|
20240429,15430,15280,15750,15230,239619,3698893770,00,0.00,N,2,150,
|
|
20240422,15280,15030,15510,14720,320870,4837044770,00,0.00,N,2,260,
|
|
20240415,15020,15040,15510,14380,412128,6100234970,00,0.00,N,5,-110,
|
|
20240408,15130,15440,15450,15110,206254,3140099000,00,0.00,N,5,-170,
|
|
20240401,15300,15760,15930,15220,464072,7238050200,00,0.00,N,5,-450,
|
|
20240325,15750,17050,17100,15500,848817,13879785530,00,0.00,N,5,-1120,
|
|
20240318,16870,15880,17200,15560,868544,14252702850,00,0.00,N,2,980,
|
|
20240311,15890,15550,16080,15470,409261,6458266920,00,0.00,N,2,340,
|
|
20240304,15550,15710,16300,15510,552713,8738887490,00,0.00,N,5,-150,
|
|
20240226,15700,15950,16100,15700,274948,4363233460,00,0.00,N,5,-250,
|
|
20240219,15950,16240,16520,15700,396752,6364998900,00,0.00,N,5,-290,
|
|
20240213,16240,15900,16920,15900,510565,8371645440,00,0.00,N,2,360,
|
|
20240205,15880,15620,16190,15540,319504,5087829660,00,0.00,N,2,230,
|
|
20240129,15650,15780,16090,15140,433137,6746551950,00,0.00,N,5,-160,
|
|
20240122,15810,16000,16020,15370,438011,6856842150,00,0.00,N,5,-190,
|
|
20240115,16000,16420,16420,15510,618569,9845191160,00,0.00,N,5,-410,
|
|
20240108,16410,17400,17400,16200,705155,11771694110,00,0.00,N,5,-1010,
|
|
20240102,17420,18160,18570,17300,812843,14488254850,00,0.00,N,5,-740,
|
|
20231226,18160,18150,19200,17460,1364129,24897123410,00,0.00,N,2,130,
|
|
20231218,18030,16000,18490,15920,1422750,24233221810,00,0.00,N,2,1930,
|
|
20231211,16100,16220,16240,15680,691296,11001736310,00,0.00,N,5,-120,
|
|
20231204,16220,16720,17300,16060,1016689,16834329510,00,0.00,N,5,-490,
|
|
20231127,16710,17230,17410,16590,409937,6922144540,00,0.00,N,5,-480,
|
|
20231120,17190,16240,17740,16100,621784,10623769560,00,0.00,N,2,950,
|
|
20231113,16240,16120,16940,15840,368593,6041878250,00,0.00,N,2,120,
|
|
20231106,16120,16670,17300,16000,469676,7872723760,00,0.00,N,5,-590,
|
|
20231030,16710,16180,17780,14900,756121,12586899250,00,0.00,N,2,460,
|
|
20231023,16250,15750,17070,15450,580188,9436849680,00,0.00,N,2,340,
|
|
20231016,15910,17840,17850,15400,742770,12356248360,00,0.00,N,5,-1950,
|
|
20231010,17860,19910,19980,17690,729073,13518986430,00,0.00,N,5,-2030,
|
|
20231004,19890,20700,21400,18700,1048182,21019261820,00,0.00,N,5,-1110,
|
|
20230925,21000,20800,21500,20000,1086224,22465526200,00,0.00,N,3,0,
|
|
20230918,21000,21150,21300,19650,2181881,44672686620,00,0.00,N,5,-600,
|
|
20230911,21600,19500,22500,18530,8973099,187681103750,00,0.00,N,2,2460,
|
|
20230904,19140,15820,24450,15700,17372424,362046205420,00,0.00,N,2,3280,
|
|
20230828,15860,16030,16480,15750,370452,5945295330,00,0.00,N,5,-170,
|
|
20230821,16030,16410,17060,15980,451598,7415839500,00,0.00,N,5,-360,
|
|
20230814,16390,17790,17850,16300,603903,10204736470,00,0.00,N,5,-1400,
|
|
20230807,17790,17850,19000,16810,2048837,36755247380,00,0.00,N,5,-180,
|
|
20230731,17970,15920,19480,15920,3610849,65268192980,00,0.00,N,2,2130,
|
|
20230724,15840,17080,17080,14500,1025302,16090982100,00,0.00,N,5,-1070,
|
|
20230717,16910,16160,18610,15500,2208106,37552333640,00,0.00,N,2,750,
|
|
20230710,16160,14530,17700,14380,2668196,43817066120,00,0.00,N,2,1600,
|
|
20230703,14560,15780,16380,14510,602764,9183105170,00,0.00,N,5,-1220,
|
|
20230626,15780,16210,16700,15370,551004,8806950520,00,0.00,N,5,-620,
|
|
20230619,16400,17350,17470,16180,513722,8659309940,00,0.00,N,5,-950,
|
|
20230612,17350,19170,19300,17100,1160547,21164905620,00,0.00,N,5,-1820,
|
|
20230605,19170,19320,19480,19160,452613,8722950110,00,0.00,N,5,-140,
|
|
20230530,19310,19870,19900,19260,473937,9236676690,00,0.00,N,5,-370,
|
|
20230522,19680,19980,20900,19670,616594,12449977810,00,0.00,N,5,-300,
|
|
20230515,19980,20000,20350,19250,671854,13337937240,00,0.00,N,2,30,
|
|
20230508,19950,20350,20750,19910,849771,17172864510,00,0.00,N,5,-550,
|
|
20230502,20500,20100,20950,20000,494155,10093057000,00,0.00,N,2,450,
|
|
20230424,20050,21250,21500,19940,967319,19779347330,00,0.00,N,5,-1150,
|
|
20230417,21200,22900,23100,21200,963749,21186029600,00,0.00,N,5,-1650,
|
|
20230410,22850,22150,23500,21150,1426818,31781631700,00,0.00,N,2,550,
|
|
20230403,22300,21700,23850,21300,1855021,41857823500,00,0.00,N,2,550,
|
|
20230327,21750,22250,22550,21000,1065376,23118953200,00,0.00,N,5,-500,
|
|
20230320,22250,22800,24250,21700,1717813,39390690500,00,0.00,N,5,-650,
|
|
20230313,22900,22100,24450,20500,2932971,65788096350,00,0.00,N,2,1000,
|
|
20230306,21900,23300,23600,21650,1330445,30205469650,00,0.00,N,5,-1400,
|
|
20230227,23300,24050,25200,23000,1084106,25641318350,00,0.00,N,5,-750,
|
|
20230220,24050,24850,26050,24050,1129623,28125179350,00,0.00,N,5,-700,
|
|
20230213,24750,25150,25850,24150,1206320,30100928150,00,0.00,N,5,-550,
|
|
20230206,25300,26450,26500,24800,1094022,28116952000,00,0.00,N,5,-900,
|
|
20230130,26200,26250,26900,25100,1716832,44593611400,00,0.00,N,5,-100,
|
|
20230125,26300,26450,26650,25550,1097899,28705742900,00,0.00,N,2,50,
|
|
20230116,26250,28250,28450,25900,1975438,53514348000,00,0.00,N,5,-2050,
|
|
20230109,28300,28700,29400,28100,2373114,68052180750,00,0.00,N,5,-600,
|
|
20230102,28900,28050,30250,27000,8514475,244117768650,00,0.00,N,2,350,
|
|
20221226,28550,43700,45300,28500,18171744,635395892750,00,0.00,N,5,-12650,
|
|
20221219,41200,42300,45500,39100,12232440,521761094400,00,0.00,N,5,-1050,
|
|
20221212,42250,36200,46600,36200,18125168,776487962000,00,0.00,N,2,5750,
|
|
20221205,36500,37050,37650,34000,3825994,136846605100,00,0.00,N,5,-900,
|
|
20221128,37400,36600,40850,34850,8767223,338875617800,00,0.00,N,2,50,
|
|
20221121,37350,42050,47200,36300,18248495,741293923200,00,0.00,N,5,-3650,
|
|
20221114,41000,29550,44200,29400,21140825,830399688700,00,0.00,N,2,11800,
|
|
20221107,29200,28600,32500,28350,3177555,95855743850,00,0.00,N,2,600,
|
|
20221031,28600,27900,29100,26700,1656884,46539049200,00,0.00,N,2,1050,
|
|
20221024,27550,27750,29400,27350,1475418,41827457400,00,0.00,N,2,100,
|
|
20221017,27450,26100,29000,25550,1726925,48068025450,00,0.00,N,2,650,
|
|
20221011,26800,28000,29850,26550,1657668,46435793300,00,0.00,N,5,-1200,
|
|
20221004,28000,27900,30650,27500,1798239,51495493900,00,0.00,N,3,0,
|
|
20220926,28000,27500,34150,26250,8628967,262600240800,00,0.00,N,5,-200,
|
|
20220919,28200,35600,35800,28100,2627498,84147089900,00,0.00,N,5,-7300,
|
|
20220913,35500,34250,39600,33000,4145552,149773631150,00,0.00,N,2,2200,
|
|
20220905,33300,35200,35750,32000,1419203,47941264550,00,0.00,N,5,-2450,
|
|
20220829,35750,36750,38000,34700,3376513,124000041500,00,0.00,N,5,-2000,
|
|
20220822,37750,36150,38700,34500,3723399,135550371750,00,0.00,N,2,350,
|
|
20220816,37400,39500,39950,37400,2018906,77997228350,00,0.00,N,5,-2150,
|
|
20220808,39550,38600,43700,37450,8738089,353740337500,00,0.00,N,2,1400,
|
|
20220801,38150,40200,40450,37300,5998854,232556844200,00,0.00,N,5,-1900,
|
|
20220725,40050,37600,43750,34850,27218050,1096002945800,00,0.00,N,2,1450,
|
|
20220718,38600,48900,60500,37000,32971680,1633540488000,00,0.00,N,5,-9150,
|
|
20220711,47750,33900,49600,33700,33907491,1412579724700,00,0.00,N,2,14550,
|
|
20220704,33200,29850,34200,28550,10896408,342759487900,00,0.00,N,2,3600,
|
|
20220627,29600,32200,32950,29250,3301623,104626582400,00,0.00,N,5,-2450,
|
|
20220620,32050,37000,39550,27350,10169644,332938971650,00,0.00,N,5,-4000,
|
|
20220613,36050,37150,38750,34000,6175610,224801201600,00,0.00,N,5,-1650,
|
|
20220607,37700,43500,43850,37550,3221177,129924395300,00,0.00,N,5,-5550,
|
|
20220530,43250,40450,47500,40450,7073957,311348784100,00,0.00,N,2,2800,
|
|
20220523,40450,44450,46550,39950,6422916,275280090950,00,0.00,N,5,-3900,
|
|
20220516,44350,46100,50700,43850,10387086,490866436250,00,0.00,N,5,-1400,
|
|
20220509,45750,49050,52500,41300,14539811,689131491800,00,0.00,N,5,-3400,
|
|
20220502,49150,49150,57300,48750,9078006,475638368700,00,0.00,N,5,-650,
|
|
20220425,49800,65600,65800,48050,22438055,1298933626950,00,0.00,N,5,-15000,
|
|
20220418,64800,50700,65600,49900,50655055,2958886782900,00,0.00,N,2,15300,
|
|
20220411,49500,73100,75900,44750,50551232,2646490402000,00,0.00,N,5,-23500,
|
|
20220404,73000,65500,79500,65500,30016194,2230546905500,00,0.00,N,2,7500,
|
|
20220328,65500,67900,75400,61500,44059282,2987615212600,00,0.00,N,5,-4300,
|
|
20220321,69800,51600,69800,48500,31473193,1815145704450,00,0.00,N,2,17300,
|
|
20220314,52500,42950,57600,40600,21358370,1089743875500,00,0.00,N,2,7450,
|
|
20220307,45050,48150,56900,40500,18845153,926982236050,00,0.00,N,5,-3100,
|
|
20220228,48150,56900,63000,46300,18027051,1000111369100,00,0.00,N,5,-10350,
|
|
20220221,58500,35600,60000,35400,71705154,3314970546650,00,0.00,N,2,22450,
|
|
20220214,36050,35800,42650,32900,29775645,1104477165650,00,0.00,N,5,-400,
|
|
20220207,36450,38850,48350,35650,38962514,1678098326050,00,0.00,N,5,-750,
|
|
20220203,37200,36600,45800,35000,18282716,742160704600,00,0.00,N,2,4950,
|
|
20220124,32250,25100,36400,24050,47332903,1532466739400,00,0.00,N,2,7200,
|
|
20220117,25050,29800,33200,24250,6209216,178201880550,00,0.00,N,5,-4450,
|
|
20220110,29500,28800,32250,26950,10808150,325383838950,00,0.00,N,5,-200,
|
|
20220103,29700,34000,39000,28000,16767245,557537615300,00,0.00,N,5,-3900,
|
|
20211227,33600,27200,37000,26300,10888736,326876779900,00,0.00,N,2,6850,
|
|
20211220,26750,39000,40350,25700,17893930,575199692600,00,0.00,N,5,-10450,
|
|
20211213,37200,22800,41000,22500,37526925,1271047556400,00,0.00,N,2,15000,
|
|
20211206,22200,16650,22950,16500,30960716,653163898000,00,0.00,N,2,5150,
|
|
20211129,17050,17400,18200,16150,2870583,49746785650,00,0.00,N,2,200,
|
|
20211122,16850,15050,18350,14800,2033671,33627355750,00,0.00,N,2,1900,
|
|
20211115,14950,15100,18600,14950,3262468,54101467300,00,0.00,N,5,-150,
|
|
20211108,15100,15050,15800,14750,627972,9677206350,00,0.00,N,2,150,
|
|
20211101,14950,14050,15100,14050,395217,5824500400,00,0.00,N,2,900,
|
|
20211025,14050,14300,16200,14000,919336,13874447150,00,0.00,N,5,-150,
|
|
20211018,14200,13650,14500,13450,169804,2388527200,00,0.00,N,2,600,
|
|
20211012,13600,12850,13650,12500,159673,2080760400,00,0.00,N,2,600,
|
|
20211005,13000,13550,13700,12400,209710,2704169350,00,0.00,N,5,-700,
|
|
20210927,13700,13850,14600,13550,191142,2658190700,00,0.00,N,5,-250,
|
|
20210923,13950,14100,14250,13950,67283,945729400,00,0.00,N,5,-300,
|
|
20210913,14250,14150,14650,14000,197867,2814785050,00,0.00,N,2,50,
|
|
20210906,14200,14800,14900,14000,170049,2467579200,00,0.00,N,5,-600,
|
|
20210830,14800,14400,14850,14200,149102,2154287150,00,0.00,N,2,500,
|
|
20210823,14300,13650,14750,13500,236851,3366638050,00,0.00,N,2,650,
|
|
20210817,13650,15050,15050,13650,360572,5167195050,00,0.00,N,5,-1350,
|
|
20210809,15000,15300,15500,14950,225442,3428866400,00,0.00,N,5,-300,
|
|
20210802,15300,15200,15400,15000,187252,2847465800,00,0.00,N,2,100,
|
|
20210726,15200,15650,15650,15150,209200,3218417350,00,0.00,N,5,-500,
|
|
20210719,15700,15700,15850,15500,196682,3080705000,00,0.00,N,5,-50,
|
|
20210712,15750,15700,16050,15500,263974,4162925900,00,0.00,N,2,50,
|