178 lines
12 KiB
CSV
178 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241118,18040,17800,18450,17100,172132,3076847120,00,0.00,N,2,710,
|
|
20241111,17330,19200,19750,16930,294799,5418920260,00,0.00,N,5,-1840,
|
|
20241104,19170,18630,19340,17520,241139,4506776970,00,0.00,N,2,580,
|
|
20241028,18590,18700,19860,18590,312465,6008073290,00,0.00,N,5,-110,
|
|
20241021,18700,20000,20500,17900,591773,11218694380,00,0.00,N,5,-1280,
|
|
20241014,19980,17050,20850,16770,1013236,19496537340,00,0.00,N,2,2930,
|
|
20241007,17050,17300,17450,16900,171908,2942402010,00,0.00,N,5,-250,
|
|
20240930,17300,16980,17460,16330,124017,2111999360,00,0.00,N,2,330,
|
|
20240923,16970,16870,17400,16450,164534,2791052690,00,0.00,N,2,120,
|
|
20240919,16850,16190,16890,16040,73343,1205527430,00,0.00,N,2,750,
|
|
20240909,16100,15740,16250,15250,179747,2829001420,00,0.00,N,2,50,
|
|
20240902,16050,17050,17270,15780,200314,3291228900,00,0.00,N,5,-1090,
|
|
20240826,17140,17030,17680,15840,254011,4226365000,00,0.00,N,2,120,
|
|
20240819,17020,16100,17760,15890,435383,7385783710,00,0.00,N,2,920,
|
|
20240812,16100,15980,16140,15360,93826,1467496480,00,0.00,N,2,350,
|
|
20240805,15750,15500,15750,13700,207026,3069863210,00,0.00,N,2,250,
|
|
20240729,15500,16290,16330,15280,103497,1633653300,00,0.00,N,5,-570,
|
|
20240722,16070,15710,16120,15220,94945,1492333930,00,0.00,N,2,250,
|
|
20240715,15820,16150,16390,15680,97365,1558232900,00,0.00,N,5,-250,
|
|
20240708,16070,15070,16410,15070,96841,1533573900,00,0.00,N,2,840,
|
|
20240701,15230,15440,15790,15200,70634,1087852670,00,0.00,N,5,-310,
|
|
20240624,15540,15790,15850,15300,88869,1379091550,00,0.00,N,5,-290,
|
|
20240617,15830,17090,17100,15560,132248,2143609700,00,0.00,N,5,-1170,
|
|
20240610,17000,16540,17080,16230,241717,4047353470,00,0.00,N,2,460,
|
|
20240603,16540,15700,16600,15600,130532,2108529500,00,0.00,N,2,870,
|
|
20240527,15670,15780,16090,15300,132359,2065947850,00,0.00,N,5,-90,
|
|
20240520,15760,16830,17100,15640,159623,2608086080,00,0.00,N,5,-1050,
|
|
20240513,16810,15510,17100,15400,170935,2789764370,00,0.00,N,2,1210,
|
|
20240507,15600,15770,15940,15390,98110,1534392730,00,0.00,N,5,-150,
|
|
20240429,15750,15730,15970,15490,121785,1911444670,00,0.00,N,2,60,
|
|
20240422,15690,14660,15690,14630,192918,2924232290,00,0.00,N,2,990,
|
|
20240415,14700,14630,14840,14080,148778,2153360430,00,0.00,N,2,50,
|
|
20240408,14650,14380,15040,13900,122302,1756271810,00,0.00,N,2,350,
|
|
20240401,14300,13900,14420,13710,166567,2355135520,00,0.00,N,2,430,
|
|
20240325,13870,14290,14750,13600,238373,3365092260,00,0.00,N,5,-420,
|
|
20240318,14290,14130,14950,14010,140063,2009484690,00,0.00,N,2,160,
|
|
20240311,14130,14460,14910,13800,127839,1815869620,00,0.00,N,5,-340,
|
|
20240304,14470,15520,15590,14080,324346,4744963380,00,0.00,N,5,-1050,
|
|
20240226,15520,15980,16350,15000,114368,1797039120,00,0.00,N,5,-610,
|
|
20240219,16130,16480,17150,16000,303147,5028139720,00,0.00,N,5,-360,
|
|
20240213,16490,14660,16630,14360,204943,3197209050,00,0.00,N,2,1830,
|
|
20240205,14660,14710,15000,14200,69614,1015401220,00,0.00,N,5,-90,
|
|
20240129,14750,14500,14810,14100,120925,1739595840,00,0.00,N,2,350,
|
|
20240122,14400,14930,15140,13960,181053,2620466260,00,0.00,N,5,-500,
|
|
20240115,14900,15620,15720,14900,155114,2362232740,00,0.00,N,5,-720,
|
|
20240108,15620,15620,16290,15460,169042,2663382480,00,0.00,N,3,0,
|
|
20240102,15620,15400,17190,15400,272859,4410689880,00,0.00,N,2,70,
|
|
20231226,15550,15850,15850,15310,83882,1300221070,00,0.00,N,5,-190,
|
|
20231218,15740,15410,16100,15090,166211,2586241420,00,0.00,N,2,320,
|
|
20231211,15420,15130,15950,14700,141286,2190885400,00,0.00,N,2,290,
|
|
20231204,15130,16020,16100,14720,237503,3621171340,00,0.00,N,5,-980,
|
|
20231127,16110,16800,16850,15710,177166,2860880360,00,0.00,N,5,-750,
|
|
20231120,16860,16820,17560,16660,176849,3004172010,00,0.00,N,2,40,
|
|
20231113,16820,17020,17780,16790,171730,2934468770,00,0.00,N,5,-200,
|
|
20231106,17020,18240,18900,16810,213091,3788194700,00,0.00,N,5,-770,
|
|
20231030,17790,16700,18340,16460,323158,5636711080,00,0.00,N,2,1500,
|
|
20231023,16290,16660,17270,15610,343530,5642973630,00,0.00,N,5,-460,
|
|
20231016,16750,19850,19850,16000,472372,8438803160,00,0.00,N,5,-3170,
|
|
20231010,19920,21750,22000,19700,393193,7991770090,00,0.00,N,5,-1780,
|
|
20231004,21700,22450,22450,20600,216620,4636158200,00,0.00,N,5,-800,
|
|
20230925,22500,22800,23350,21550,164770,3647832550,00,0.00,N,5,-300,
|
|
20230918,22800,23400,24900,22250,631854,13982427300,00,0.00,N,5,-800,
|
|
20230911,23600,24450,25400,23350,551954,13474313900,00,0.00,N,5,-750,
|
|
20230904,24350,22450,24750,22000,466358,11057564600,00,0.00,N,2,1950,
|
|
20230828,22400,20550,23500,20450,304007,6721475600,00,0.00,N,2,1900,
|
|
20230821,20500,20300,21200,19990,239961,4925505300,00,0.00,N,2,100,
|
|
20230814,20400,24000,24000,20200,434158,9493816050,00,0.00,N,5,-3550,
|
|
20230807,23950,23250,24400,22100,451126,10441352100,00,0.00,N,2,900,
|
|
20230731,23050,24100,25650,23000,404538,9803176150,00,0.00,N,5,-1350,
|
|
20230724,24400,27600,28950,22550,1627834,41764074750,00,0.00,N,5,-3200,
|
|
20230717,27600,23500,28650,23000,1602252,41757431550,00,0.00,N,2,4600,
|
|
20230710,23000,22500,23000,21200,387442,8597741850,00,0.00,N,2,550,
|
|
20230703,22450,20450,23300,19980,1085777,23914828840,00,0.00,N,2,2000,
|
|
20230626,20450,20400,21500,19970,395092,8124172080,00,0.00,N,2,100,
|
|
20230619,20350,19430,20950,18950,382140,7718638420,00,0.00,N,2,1130,
|
|
20230612,19220,18940,19500,18630,151608,2869713120,00,0.00,N,2,370,
|
|
20230605,18850,20450,20450,18500,287099,5554238710,00,0.00,N,5,-1450,
|
|
20230530,20300,20550,20650,19940,196931,3967158820,00,0.00,N,2,50,
|
|
20230522,20250,21000,22000,20200,251543,5305953300,00,0.00,N,5,-950,
|
|
20230515,21200,21100,21400,20300,156113,3256885550,00,0.00,N,2,100,
|
|
20230508,21100,20600,21500,20050,220309,4560474350,00,0.00,N,2,800,
|
|
20230502,20300,20000,20500,19820,113574,2287761210,00,0.00,N,2,300,
|
|
20230424,20000,21150,21350,19980,337106,6910477060,00,0.00,N,5,-1550,
|
|
20230417,21550,21350,22500,20550,460635,9826261400,00,0.00,N,2,500,
|
|
20230410,21050,20050,21850,19300,486620,9908550670,00,0.00,N,2,850,
|
|
20230403,20200,20000,22250,19290,494512,10285463820,00,0.00,N,2,270,
|
|
20230327,19930,19900,21100,19090,390916,7858593390,00,0.00,N,2,30,
|
|
20230320,19900,21550,22350,19580,399566,8232526390,00,0.00,N,5,-1650,
|
|
20230313,21550,21150,22950,19950,423834,8949770380,00,0.00,N,2,50,
|
|
20230306,21500,23300,23850,20450,539018,12109252950,00,0.00,N,5,-1550,
|
|
20230227,23050,21450,23500,20550,837309,18704878300,00,0.00,N,2,1750,
|
|
20230220,21300,20700,22000,19840,831696,17391340410,00,0.00,N,5,-600,
|
|
20230213,21900,18910,21900,18250,2692701,53788599960,00,0.00,N,2,3360,
|
|
20230206,18540,15480,19500,14300,1593859,29105935130,00,0.00,N,2,3000,
|
|
20230130,15540,15810,16460,14970,237799,3718486930,00,0.00,N,5,-160,
|
|
20230125,15700,14320,15750,14000,135556,2030593040,00,0.00,N,2,1300,
|
|
20230116,14400,14150,14750,13300,118649,1650588500,00,0.00,N,2,350,
|
|
20230109,14050,14100,14500,13800,62355,885416300,00,0.00,N,3,0,
|
|
20230102,14050,13250,14350,12800,127607,1735032900,00,0.00,N,2,950,
|
|
20221226,13100,13750,13750,12450,206595,2712946550,00,0.00,N,5,-350,
|
|
20221219,13450,14350,14550,13050,191613,2601584100,00,0.00,N,5,-900,
|
|
20221212,14350,15000,15200,13850,127205,1852110750,00,0.00,N,5,-650,
|
|
20221205,15000,12750,16850,12750,456686,6781300750,00,0.00,N,2,1750,
|
|
20221128,13250,11450,13500,11000,186242,2285220500,00,0.00,N,2,1800,
|
|
20221121,11450,11900,11900,11150,73931,850768500,00,0.00,N,5,-400,
|
|
20221114,11850,11750,12350,11600,121720,1451912050,00,0.00,N,2,100,
|
|
20221107,11750,11550,12000,11200,189638,2191276400,00,0.00,N,2,250,
|
|
20221031,11500,13300,13400,9730,1315013,14851286940,00,0.00,N,5,-1850,
|
|
20221024,13350,13650,13650,12850,55332,731022300,00,0.00,N,3,0,
|
|
20221017,13350,13950,14250,13250,88578,1217070800,00,0.00,N,5,-650,
|
|
20221011,14000,13950,14100,13350,38051,522087500,00,0.00,N,5,-150,
|
|
20221004,14150,13750,14400,13550,47599,664612450,00,0.00,N,2,700,
|
|
20220926,13450,14650,14650,12850,125339,1698204100,00,0.00,N,5,-1200,
|
|
20220919,14650,15200,15200,14100,100325,1476482800,00,0.00,N,5,-500,
|
|
20220913,15150,15150,15550,14750,63724,961471450,00,0.00,N,2,50,
|
|
20220905,15100,16100,16100,14950,115127,1766013850,00,0.00,N,5,-850,
|
|
20220829,15950,14600,16200,14550,168507,2629252250,00,0.00,N,2,1050,
|
|
20220822,14900,16050,16050,14850,111277,1695063500,00,0.00,N,5,-1250,
|
|
20220816,16150,15500,16450,15500,109300,1757578200,00,0.00,N,2,650,
|
|
20220808,15500,15600,16050,15050,80510,1252413600,00,0.00,N,5,-250,
|
|
20220801,15750,14350,16100,14150,135848,2078128950,00,0.00,N,2,1400,
|
|
20220725,14350,15050,15050,14000,90438,1303618400,00,0.00,N,5,-550,
|
|
20220718,14900,15000,15250,14400,107562,1593307450,00,0.00,N,2,50,
|
|
20220711,14850,13800,14950,13150,109931,1548553900,00,0.00,N,2,1050,
|
|
20220704,13800,12800,14050,12100,122302,1625367000,00,0.00,N,2,950,
|
|
20220627,12850,13300,13700,12600,130956,1721340500,00,0.00,N,5,-350,
|
|
20220620,13200,15200,15300,12300,244496,3307608150,00,0.00,N,5,-2000,
|
|
20220613,15200,16750,16750,14750,223890,3495119500,00,0.00,N,5,-1650,
|
|
20220607,16850,17750,17750,16800,85352,1462920200,00,0.00,N,5,-850,
|
|
20220530,17700,17050,18000,17050,121331,2131421550,00,0.00,N,2,800,
|
|
20220523,16900,17150,17450,16700,120719,2054000600,00,0.00,N,5,-300,
|
|
20220516,17200,17150,17500,16500,125120,2116373600,00,0.00,N,2,150,
|
|
20220509,17050,17700,17900,16300,156725,2680495400,00,0.00,N,5,-950,
|
|
20220502,18000,18450,18850,17600,114890,2096550700,00,0.00,N,5,-800,
|
|
20220425,18800,17950,18900,17250,204422,3656170700,00,0.00,N,2,550,
|
|
20220418,18250,19150,19500,18200,230095,4308474750,00,0.00,N,5,-950,
|
|
20220411,19200,19400,19950,18750,162168,3108470300,00,0.00,N,5,-200,
|
|
20220404,19400,20850,21100,18950,213466,4276578450,00,0.00,N,5,-950,
|
|
20220328,20350,20300,21350,19250,438098,9024807400,00,0.00,N,2,100,
|
|
20220321,20250,20200,20750,19700,275291,5582020450,00,0.00,N,3,0,
|
|
20220314,20250,18350,20250,17200,455545,8584118600,00,0.00,N,2,1750,
|
|
20220307,18500,19550,19550,17900,185635,3435693750,00,0.00,N,5,-1100,
|
|
20220228,19600,20100,21700,19200,331788,6779811300,00,0.00,N,5,-500,
|
|
20220221,20100,20000,21350,19450,355539,7312687000,00,0.00,N,2,50,
|
|
20220214,20050,16400,21100,15850,477778,8917897900,00,0.00,N,2,3050,
|
|
20220207,17000,18000,18350,16750,142834,2515211850,00,0.00,N,5,-1100,
|
|
20220203,18100,17950,19000,17350,86460,1577915600,00,0.00,N,2,300,
|
|
20220124,17800,17350,19400,15600,444353,7618243850,00,0.00,N,2,400,
|
|
20220117,17400,19200,19500,17350,266356,4813408600,00,0.00,N,5,-1850,
|
|
20220110,19250,20500,21000,18700,184589,3607993000,00,0.00,N,5,-1250,
|
|
20220103,20500,20450,21600,20150,252426,5285759000,00,0.00,N,2,50,
|
|
20211227,20450,19000,20550,18500,353010,6784765500,00,0.00,N,2,1650,
|
|
20211220,18800,20650,20650,18000,501908,9549460350,00,0.00,N,5,-1950,
|
|
20211213,20750,22150,22250,20500,223939,4750788550,00,0.00,N,5,-1350,
|
|
20211206,22100,22900,23450,21350,224344,5000383550,00,0.00,N,5,-1000,
|
|
20211129,23100,21400,24500,20650,499369,11013217850,00,0.00,N,2,450,
|
|
20211122,22650,24250,25100,22300,208577,4880153800,00,0.00,N,5,-1400,
|
|
20211115,24050,24000,24400,22400,263160,6165518200,00,0.00,N,2,50,
|
|
20211108,24000,25800,25800,22400,330536,7857985750,00,0.00,N,5,-1800,
|
|
20211101,25800,27700,28000,25200,177606,4695069900,00,0.00,N,5,-1650,
|
|
20211025,27450,27300,29600,27250,235617,6640901300,00,0.00,N,2,350,
|
|
20211018,27100,27750,27750,26150,236136,6326666150,00,0.00,N,5,-650,
|
|
20211012,27750,28000,28400,26000,235168,6369880950,00,0.00,N,5,-200,
|
|
20211005,27950,30800,31500,27650,356069,10254859200,00,0.00,N,5,-3200,
|
|
20210927,31150,33700,34300,30900,385815,12498542250,00,0.00,N,5,-2550,
|
|
20210923,33700,35450,35550,33300,195353,6698635300,00,0.00,N,5,-2400,
|
|
20210913,36100,35400,37750,34500,521186,18702749800,00,0.00,N,2,700,
|
|
20210906,35400,36800,37200,34500,529643,18939884350,00,0.00,N,5,-2000,
|
|
20210830,37400,33050,38600,32650,853981,30779458700,00,0.00,N,2,4350,
|
|
20210823,33050,34300,34300,32600,319231,10565181450,00,0.00,N,5,-450,
|
|
20210817,33500,34300,34350,32000,474900,15713298900,00,0.00,N,5,-800,
|
|
20210809,34300,36200,38750,33500,1102854,39957808850,00,0.00,N,5,-100,
|
|
20210802,34400,33800,34900,32900,311564,10636289550,00,0.00,N,2,850,
|
|
20210726,33550,33350,34250,31800,502347,16622535300,00,0.00,N,2,450,
|
|
20210719,33100,35200,40750,33000,1900407,69530119150,00,0.00,N,5,-2050,
|
|
20210712,35150,35600,36600,32650,722242,24909708500,00,0.00,N,5,-350,
|