189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,11450,11030,11520,11010,46420,520490160,00,0.00,N,2,250,
|
|
20250131,11200,11240,11320,11140,3643,40810690,00,0.00,N,5,-40,
|
|
20250120,11240,11230,11460,11110,54946,617175290,00,0.00,N,5,-20,
|
|
20250113,11260,11320,12100,11180,40798,463506110,00,0.00,N,5,-30,
|
|
20250106,11290,11300,11890,11260,25956,294616120,00,0.00,N,5,-70,
|
|
20241230,11360,11490,11490,11210,10527,119216660,00,0.00,N,5,-140,
|
|
20241223,11500,11450,11720,11390,11558,133803660,00,0.00,N,2,50,
|
|
20241216,11450,11530,11530,11300,23083,262904530,00,0.00,N,5,-100,
|
|
20241209,11550,11300,11650,10420,33644,370041610,00,0.00,N,2,450,
|
|
20241202,11100,11460,11460,11000,29013,324585110,00,0.00,N,5,-360,
|
|
20241125,11460,11380,11650,11330,21060,241707980,00,0.00,N,2,80,
|
|
20241118,11380,11300,11460,11120,13434,151389900,00,0.00,N,2,260,
|
|
20241111,11120,11830,11900,11000,19697,223983740,00,0.00,N,5,-720,
|
|
20241104,11840,11770,12190,11660,9549,113095240,00,0.00,N,2,60,
|
|
20241028,11780,12210,12210,11350,16992,199429340,00,0.00,N,5,-430,
|
|
20241021,12210,12440,12500,11780,12680,155253480,00,0.00,N,5,-230,
|
|
20241014,12440,12360,12600,12360,26320,327667410,00,0.00,N,2,80,
|
|
20241007,12360,12590,12650,12320,23079,288025970,00,0.00,N,5,-160,
|
|
20240930,12520,12770,12770,12210,7793,97604880,00,0.00,N,5,-70,
|
|
20240923,12590,12250,12690,12220,38004,474667510,00,0.00,N,2,250,
|
|
20240919,12340,12190,13180,12190,25536,319161470,00,0.00,N,2,230,
|
|
20240909,12110,12150,12180,11900,52452,629523570,00,0.00,N,2,110,
|
|
20240902,12000,12350,12370,11960,73137,886469400,00,0.00,N,5,-350,
|
|
20240826,12350,12490,13000,11660,71915,889937210,00,0.00,N,5,-140,
|
|
20240819,12490,12470,12900,12370,79595,1006205000,00,0.00,N,2,20,
|
|
20240812,12470,12030,13440,11830,119272,1520794290,00,0.00,N,2,440,
|
|
20240805,12030,11820,12180,11230,71494,831138640,00,0.00,N,2,100,
|
|
20240729,11930,11760,12180,11730,42967,512472080,00,0.00,N,2,170,
|
|
20240722,11760,12150,12150,11750,20254,240270340,00,0.00,N,5,-290,
|
|
20240715,12050,12160,12160,11800,29775,357205110,00,0.00,N,5,-110,
|
|
20240708,12160,12230,12360,12000,43450,531850610,00,0.00,N,5,-170,
|
|
20240701,12330,11280,12390,11200,127886,1512250640,00,0.00,N,2,1060,
|
|
20240624,11270,10940,11370,10940,73697,822815590,00,0.00,N,2,220,
|
|
20240617,11050,10990,11140,10900,17773,195756510,00,0.00,N,2,170,
|
|
20240610,10880,11050,11200,10800,34759,379044510,00,0.00,N,5,-170,
|
|
20240603,11050,11180,11190,11040,14263,158529140,00,0.00,N,5,-20,
|
|
20240527,11070,11150,11200,10990,18561,205103000,00,0.00,N,5,-40,
|
|
20240520,11110,11050,11230,11010,50084,557537610,00,0.00,N,3,0,
|
|
20240513,11110,10830,11290,10750,53500,591388380,00,0.00,N,2,280,
|
|
20240507,10830,10830,10880,10740,36149,390340400,00,0.00,N,2,10,
|
|
20240429,10820,10920,10980,10820,12789,139409170,00,0.00,N,5,-100,
|
|
20240422,10920,11000,11000,10760,32178,349153250,00,0.00,N,2,20,
|
|
20240415,10900,11180,11230,10770,31556,345164770,00,0.00,N,5,-280,
|
|
20240408,11180,11010,11300,10920,27076,298296570,00,0.00,N,2,130,
|
|
20240401,11050,11780,11780,11030,78737,895771200,00,0.00,N,5,-850,
|
|
20240325,11900,11260,12090,11210,126118,1488183900,00,0.00,N,2,610,
|
|
20240318,11290,11040,11590,11040,63303,706837700,00,0.00,N,2,160,
|
|
20240311,11130,11160,11230,10850,118971,1307127550,00,0.00,N,2,80,
|
|
20240304,11050,11180,11230,10990,39455,437264310,00,0.00,N,5,-150,
|
|
20240226,11200,11620,11620,11010,46285,518977240,00,0.00,N,5,-450,
|
|
20240219,11650,11250,11740,11100,105641,1199727260,00,0.00,N,2,310,
|
|
20240213,11340,11250,11510,11250,32086,365624550,00,0.00,N,5,-20,
|
|
20240205,11360,11340,11400,11200,27771,314273560,00,0.00,N,2,10,
|
|
20240129,11350,10730,11360,10550,38823,422240340,00,0.00,N,2,700,
|
|
20240122,10650,10600,10760,10500,11116,117678790,00,0.00,N,2,80,
|
|
20240115,10570,11150,11150,10550,25341,272667960,00,0.00,N,5,-480,
|
|
20240108,11050,10930,11100,10800,28230,307641100,00,0.00,N,2,90,
|
|
20240102,10960,11100,11110,10800,17425,190604020,00,0.00,N,5,-140,
|
|
20231226,11100,11340,11490,10990,16236,182968850,00,0.00,N,5,-240,
|
|
20231218,11340,11140,11370,11140,49507,558346820,00,0.00,N,2,110,
|
|
20231211,11230,11130,11240,11000,30306,337188620,00,0.00,N,2,130,
|
|
20231204,11100,11090,11100,10870,16472,181223980,00,0.00,N,2,10,
|
|
20231127,11090,11130,11170,11000,13933,154414860,00,0.00,N,5,-40,
|
|
20231120,11130,10900,11130,10840,8012,88253920,00,0.00,N,2,330,
|
|
20231113,10800,10720,11000,10700,17043,185267570,00,0.00,N,2,80,
|
|
20231106,10720,10800,11020,10720,14379,155376960,00,0.00,N,5,-10,
|
|
20231030,10730,10860,11100,10620,34646,373030820,00,0.00,N,5,-130,
|
|
20231023,10860,11300,11410,10700,31369,346032880,00,0.00,N,5,-440,
|
|
20231016,11300,11330,11410,11070,18880,212189820,00,0.00,N,5,-30,
|
|
20231010,11330,11390,11680,11100,27126,307168170,00,0.00,N,5,-50,
|
|
20231004,11380,11460,11650,11370,20796,239765010,00,0.00,N,5,-300,
|
|
20230925,11680,11540,11690,11440,25725,296017830,00,0.00,N,2,130,
|
|
20230918,11550,11700,11900,11190,53179,623206360,00,0.00,N,5,-150,
|
|
20230911,11700,12000,12000,11310,43742,507961140,00,0.00,N,5,-230,
|
|
20230904,11930,12190,12190,11730,53776,644627740,00,0.00,N,5,-260,
|
|
20230828,12190,11520,12240,11520,47754,571907140,00,0.00,N,2,660,
|
|
20230821,11530,11400,11760,11250,38720,445843350,00,0.00,N,2,10,
|
|
20230814,11520,11890,11890,11100,36343,417149970,00,0.00,N,5,-370,
|
|
20230807,11890,11970,12200,11700,41705,494962090,00,0.00,N,5,-80,
|
|
20230731,11970,12080,12240,11810,44307,534525690,00,0.00,N,5,-110,
|
|
20230724,12080,12110,12200,10960,107892,1250746830,00,0.00,N,5,-70,
|
|
20230717,12150,12380,12850,12100,86255,1079240940,00,0.00,N,5,-220,
|
|
20230710,12370,12350,12520,12240,71395,883142460,00,0.00,N,2,30,
|
|
20230703,12340,12300,12410,12110,100680,1235340040,00,0.00,N,2,40,
|
|
20230626,12300,12190,12600,12160,50471,617378040,00,0.00,N,2,120,
|
|
20230619,12180,12290,12430,12030,109686,1340607060,00,0.00,N,5,-120,
|
|
20230612,12300,13590,13610,12200,187039,2392160280,00,0.00,N,5,-1300,
|
|
20230605,13600,13650,13750,13350,27006,366861150,00,0.00,N,5,-50,
|
|
20230530,13650,13440,13830,13310,29639,399921130,00,0.00,N,2,270,
|
|
20230522,13380,13820,13910,13380,63665,869860080,00,0.00,N,5,-440,
|
|
20230515,13820,14150,14150,13710,99067,1365904230,00,0.00,N,5,-330,
|
|
20230508,14150,14280,14420,14000,46019,651639190,00,0.00,N,5,-160,
|
|
20230502,14310,14390,14400,14120,35116,500534090,00,0.00,N,5,-70,
|
|
20230424,14380,14040,14480,13500,135059,1882870800,00,0.00,N,2,170,
|
|
20230417,14210,14170,14750,14000,228559,3283911710,00,0.00,N,5,-20,
|
|
20230410,14230,14090,14600,13830,125997,1794570210,00,0.00,N,2,140,
|
|
20230403,14090,13830,14160,13680,70038,976091270,00,0.00,N,2,260,
|
|
20230327,13830,13230,13940,12960,82922,1114588670,00,0.00,N,2,540,
|
|
20230320,13290,13890,14050,13160,141425,1915137500,00,0.00,N,5,-600,
|
|
20230313,13890,14050,14210,13150,99666,1372676060,00,0.00,N,5,-380,
|
|
20230306,14270,14970,14970,14140,116546,1695193780,00,0.00,N,5,-500,
|
|
20230227,14770,13900,14970,13510,154310,2217417630,00,0.00,N,2,820,
|
|
20230220,13950,13720,14500,13610,137178,1936479370,00,0.00,N,2,260,
|
|
20230213,13690,13280,13690,12680,97858,1296331840,00,0.00,N,2,500,
|
|
20230206,13190,13300,13400,13100,47452,626533070,00,0.00,N,2,10,
|
|
20230130,13180,13480,13520,12970,101137,1328391810,00,0.00,N,5,-310,
|
|
20230125,13490,13270,13500,13270,33091,441987580,00,0.00,N,2,240,
|
|
20230116,13250,13600,13700,13150,39011,524423400,00,0.00,N,5,-350,
|
|
20230109,13600,12950,13750,12950,44881,598421650,00,0.00,N,2,700,
|
|
20230102,12900,13250,13500,12500,73291,944978100,00,0.00,N,5,-650,
|
|
20221226,13550,14100,14400,13400,88501,1236053850,00,0.00,N,5,-550,
|
|
20221219,14100,14550,14600,13900,68493,971775000,00,0.00,N,5,-350,
|
|
20221212,14450,15050,15350,14200,103567,1542032750,00,0.00,N,5,-600,
|
|
20221205,15050,14300,15500,14100,175505,2622185450,00,0.00,N,2,700,
|
|
20221128,14350,14100,14450,13500,90681,1272745900,00,0.00,N,2,250,
|
|
20221121,14100,14000,14100,13550,68670,943632500,00,0.00,N,2,100,
|
|
20221114,14000,14550,15300,13900,157501,2282657950,00,0.00,N,5,-650,
|
|
20221107,14650,14050,14800,13950,87607,1271566300,00,0.00,N,2,600,
|
|
20221031,14050,14150,14450,13650,60769,853938550,00,0.00,N,3,0,
|
|
20221024,14050,13950,14150,13600,66955,927492500,00,0.00,N,2,350,
|
|
20221017,13700,13500,14250,13100,78474,1085554000,00,0.00,N,2,200,
|
|
20221011,13500,14000,14000,12900,118136,1586422000,00,0.00,N,5,-800,
|
|
20221004,14300,13800,14600,13800,73807,1045348700,00,0.00,N,2,600,
|
|
20220926,13700,15000,15250,13450,253470,3577977200,00,0.00,N,5,-1650,
|
|
20220919,15350,17750,17750,15050,152789,2455083800,00,0.00,N,5,-2200,
|
|
20220913,17550,18050,18150,17150,76070,1348852650,00,0.00,N,5,-100,
|
|
20220905,17650,17150,18300,16850,122082,2136364750,00,0.00,N,2,300,
|
|
20220829,17350,19500,19500,16900,249848,4497281950,00,0.00,N,5,-2400,
|
|
20220822,19750,20100,20100,19350,82780,1630342600,00,0.00,N,5,-400,
|
|
20220816,20150,20100,21250,19850,161779,3298018750,00,0.00,N,2,200,
|
|
20220808,19950,20650,20900,19850,118933,2405894600,00,0.00,N,5,-700,
|
|
20220801,20650,20350,20800,19400,196515,3934893700,00,0.00,N,2,300,
|
|
20220725,20350,21500,21650,20000,292210,5980558300,00,0.00,N,5,-1300,
|
|
20220718,21650,22800,22950,21650,337682,7520540200,00,0.00,N,5,-1150,
|
|
20220711,22800,22150,23250,21500,205870,4582596000,00,0.00,N,2,450,
|
|
20220704,22350,22400,22600,21750,264883,5885764300,00,0.00,N,2,100,
|
|
20220627,22250,22300,22450,21400,158237,3483441350,00,0.00,N,2,350,
|
|
20220620,21900,24400,24900,21450,386667,9031530750,00,0.00,N,5,-2900,
|
|
20220613,24800,23000,24800,22350,355609,8422789900,00,0.00,N,2,1200,
|
|
20220607,23600,23050,23600,21450,351027,7856075750,00,0.00,N,2,550,
|
|
20220530,23050,24700,24750,22400,301616,7030578850,00,0.00,N,5,-1600,
|
|
20220523,24650,25450,25450,23550,266793,6471378300,00,0.00,N,5,-650,
|
|
20220516,25300,27600,28800,24950,348118,9213424000,00,0.00,N,5,-1850,
|
|
20220509,27150,28200,28500,24850,292190,7723124300,00,0.00,N,5,-1350,
|
|
20220502,28500,26750,28500,25600,285980,7838563200,00,0.00,N,2,1600,
|
|
20220425,26900,32200,32400,25200,821079,22966535050,00,0.00,N,5,-5100,
|
|
20220418,32000,30250,33150,29650,411685,12936494250,00,0.00,N,2,1750,
|
|
20220411,30250,26700,30550,26350,425893,12144552450,00,0.00,N,2,3550,
|
|
20220404,26700,26100,27450,26000,245110,6534263050,00,0.00,N,2,700,
|
|
20220328,26000,24300,26150,24150,413043,10520898850,00,0.00,N,2,2000,
|
|
20220321,24000,23950,24650,23250,249884,5965822600,00,0.00,N,2,300,
|
|
20220314,23700,23250,24050,21950,261546,6033104600,00,0.00,N,2,700,
|
|
20220307,23000,23500,23500,22000,121854,2759426450,00,0.00,N,5,-550,
|
|
20220228,23550,21600,23600,21600,134378,3081043450,00,0.00,N,2,1850,
|
|
20220221,21700,23100,23250,21300,175060,3867317250,00,0.00,N,5,-1700,
|
|
20220214,23400,23650,25400,22950,202769,4804742700,00,0.00,N,5,-900,
|
|
20220207,24300,22950,24950,22650,360575,8717293650,00,0.00,N,2,1350,
|
|
20220203,22950,22350,23100,22300,162245,3677266550,00,0.00,N,2,600,
|
|
20220124,22350,22100,22550,21350,176901,3887508450,00,0.00,N,5,-50,
|
|
20220117,22400,21400,22550,21250,223301,4899698300,00,0.00,N,2,850,
|
|
20220110,21550,23800,23950,20950,475298,10537713400,00,0.00,N,5,-2450,
|
|
20220103,24000,23550,25100,23300,462384,11282291850,00,0.00,N,2,700,
|
|
20211227,23300,21700,23450,21250,424348,9492946150,00,0.00,N,2,1750,
|
|
20211220,21550,23600,24550,21550,948243,21918413300,00,0.00,N,5,-2050,
|
|
20211213,23600,31750,32200,21350,2600687,65179469250,00,0.00,N,5,-8250,
|
|
20211206,31850,30850,31900,30450,447052,13908187600,00,0.00,N,2,900,
|
|
20211129,30950,28550,30950,27100,472730,13773689400,00,0.00,N,2,1650,
|
|
20211122,29300,27650,29500,26500,391692,11004910600,00,0.00,N,2,1800,
|
|
20211115,27500,24000,27950,23150,498704,12518411050,00,0.00,N,2,3850,
|
|
20211108,23650,23250,24500,22050,266422,6123160200,00,0.00,N,2,350,
|
|
20211101,23300,22200,23650,21650,356097,8038557250,00,0.00,N,2,950,
|
|
20211025,22350,21300,23300,21050,333334,7341444500,00,0.00,N,2,950,
|
|
20211018,21400,19550,21600,19300,368110,7600489700,00,0.00,N,2,1850,
|
|
20211012,19550,18200,19650,18200,240452,4592660250,00,0.00,N,2,1150,
|
|
20211005,18400,18600,18800,17400,111382,2002775400,00,0.00,N,5,-150,
|
|
20210927,18550,19150,19450,17850,142589,2683679450,00,0.00,N,5,-600,
|
|
20210923,19150,19100,19450,18100,88398,1667521500,00,0.00,N,5,-50,
|
|
20210913,19200,17750,19250,17600,287360,5357952500,00,0.00,N,2,1350,
|
|
20210906,17850,17600,18600,16600,338200,5990249300,00,0.00,N,2,250,
|
|
20210830,17600,17100,17750,17000,111511,1940369450,00,0.00,N,2,400,
|
|
20210823,17200,16100,17250,15750,201129,3342315800,00,0.00,N,2,1050,
|
|
20210817,16150,19500,21950,16150,1146001,20935759200,00,0.00,N,5,-3300,
|
|
20210809,19450,18250,19450,17850,514026,9544352700,00,0.00,N,2,850,
|
|
20210802,18600,19300,19350,17550,418664,7641062200,00,0.00,N,5,-1000,
|
|
20210726,19600,18000,19900,17850,1038195,19884682700,00,0.00,N,2,2100,
|
|
20210719,17500,16800,17550,16100,314088,5292153000,00,0.00,N,2,950,
|
|
20210712,16550,14900,16650,14900,300071,4691301150,00,0.00,N,2,1350,
|