158 lines
10 KiB
CSV
158 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250211,14100,14190,15000,13800,252569,3652670390,00,0.00,N,2,50,
|
|
20250210,14050,14090,14430,13820,72726,1029471140,00,0.00,N,5,-170,
|
|
20250207,14220,14460,14460,13710,113611,1593940390,00,0.00,N,5,-240,
|
|
20250206,14460,14830,15110,14230,161145,2359168980,00,0.00,N,5,-240,
|
|
20250205,14700,14660,14870,14410,163721,2401247170,00,0.00,N,2,310,
|
|
20250204,14390,14400,14900,14170,286345,4174877790,00,0.00,N,2,380,
|
|
20250203,14010,14700,14900,14010,269968,3898723450,00,0.00,N,5,-640,
|
|
20250131,14650,14130,15100,13890,804333,11873984550,00,0.00,N,2,540,
|
|
20250124,14110,12160,14300,11900,301546,4095356410,00,0.00,N,2,1940,
|
|
20250123,12170,12490,12620,12050,19917,242634960,00,0.00,N,5,-290,
|
|
20250122,12460,12000,12490,11920,53260,652029560,00,0.00,N,2,460,
|
|
20250121,12000,12280,12280,11870,24163,289521080,00,0.00,N,5,-190,
|
|
20250120,12190,12210,12420,11980,16582,200878900,00,0.00,N,5,-100,
|
|
20250117,12290,12750,12780,12150,67627,840348850,00,0.00,N,5,-280,
|
|
20250116,12570,11410,12570,11410,132218,1605801300,00,0.00,N,2,1090,
|
|
20250115,11480,11660,11670,11400,18720,215104580,00,0.00,N,5,-210,
|
|
20250114,11690,11790,11910,11670,20127,236321760,00,0.00,N,5,-100,
|
|
20250113,11790,12230,12450,11730,32494,387085170,00,0.00,N,5,-450,
|
|
20250110,12240,12400,12600,12110,46305,572716690,00,0.00,N,5,-10,
|
|
20250109,12250,12080,12370,11770,44353,536536740,00,0.00,N,2,170,
|
|
20250108,12080,12030,12310,12000,41834,506441470,00,0.00,N,2,10,
|
|
20250107,12070,12000,12250,11600,85783,1029725620,00,0.00,N,2,140,
|
|
20250106,11930,11480,12500,11400,48788,572071100,00,0.00,N,2,450,
|
|
20250103,11480,11180,11630,11120,51864,589994670,00,0.00,N,2,10,
|
|
20250102,11470,10510,11530,10510,61778,694354190,00,0.00,N,2,960,
|
|
20241230,10510,10000,10550,9920,20862,215163230,00,0.00,N,2,510,
|
|
20241227,10000,10430,10600,9930,44524,452566470,02,0.00,N,5,-520,
|
|
20241226,10520,10650,10670,10420,25190,265050870,00,0.00,N,5,-80,
|
|
20241224,10600,10450,10840,10450,21851,231635830,00,0.00,N,2,10,
|
|
20241223,10590,10420,10880,10300,23668,252676660,00,0.00,N,2,170,
|
|
20241220,10420,11000,11000,10420,45970,486964130,00,0.00,N,5,-490,
|
|
20241219,10910,10580,11010,10410,36713,394220660,00,0.00,N,2,160,
|
|
20241218,10750,10910,11370,10600,25069,269999890,00,0.00,N,5,-160,
|
|
20241217,10910,10580,11200,10560,60287,660691980,00,0.00,N,2,330,
|
|
20241216,10580,10500,10770,10400,31210,331302160,00,0.00,N,3,0,
|
|
20241213,10580,9960,10860,9630,157518,1651159140,00,0.00,N,2,630,
|
|
20241212,9950,9650,10100,9600,40329,397885030,00,0.00,N,2,210,
|
|
20241211,9740,9520,9850,9290,16183,157110020,00,0.00,N,2,300,
|
|
20241210,9440,8600,9460,8600,53337,485335810,00,0.00,N,2,860,
|
|
20241209,8580,9450,9450,8570,69310,607732270,00,0.00,N,5,-910,
|
|
20241206,9490,9980,9990,9170,59358,558811110,00,0.00,N,5,-330,
|
|
20241205,9820,10190,10200,9750,27384,271530360,00,0.00,N,5,-240,
|
|
20241204,10060,10120,10230,9710,87763,870014520,00,0.00,N,5,-320,
|
|
20241203,10380,10610,10700,10260,38227,400933780,00,0.00,N,5,-230,
|
|
20241202,10610,11000,11100,10520,51219,549678410,00,0.00,N,5,-360,
|
|
20241129,10970,10870,11220,10730,71687,786770890,00,0.00,N,2,100,
|
|
20241128,10870,10670,10900,10300,105317,1124399640,00,0.00,N,2,410,
|
|
20241127,10460,9880,10680,9450,163363,1661522860,00,0.00,N,2,760,
|
|
20241126,9700,9430,9730,9330,41783,399464650,00,0.00,N,2,180,
|
|
20241125,9520,9270,9580,9200,46554,437497060,00,0.00,N,2,180,
|
|
20241122,9340,9560,9990,9320,63319,605118180,00,0.00,N,5,-270,
|
|
20241121,9610,10100,10100,9600,51451,500912230,00,0.00,N,5,-490,
|
|
20241120,10100,10000,10770,9960,131714,1356186090,00,0.00,N,2,120,
|
|
20241119,9980,9530,10480,9350,235540,2381697620,00,0.00,N,2,720,
|
|
20241118,9260,9050,9530,8850,51628,478338550,00,0.00,N,2,210,
|
|
20241115,9050,8650,9350,8540,52301,465092470,00,0.00,N,2,400,
|
|
20241114,8650,9130,9450,8570,87752,782959090,00,0.00,N,5,-470,
|
|
20241113,9120,9830,10190,9110,119408,1127425340,00,0.00,N,5,-980,
|
|
20241112,10100,10450,10550,9950,89208,900084030,00,0.00,N,5,-450,
|
|
20241111,10550,11180,11380,10440,58473,624044030,00,0.00,N,5,-630,
|
|
20241108,11180,10840,11250,10840,39291,435509420,00,0.00,N,2,240,
|
|
20241107,10940,10910,11220,10590,42550,461355250,00,0.00,N,5,-50,
|
|
20241106,10990,11280,11760,10940,76794,869422040,00,0.00,N,5,-190,
|
|
20241105,11180,11130,11500,11100,38503,434282370,00,0.00,N,2,30,
|
|
20241104,11150,11000,11410,10940,87769,976703980,00,0.00,N,2,70,
|
|
20241101,11080,11520,11590,11010,109625,1237017730,00,0.00,N,5,-650,
|
|
20241031,11730,11860,11860,11570,58214,680046700,00,0.00,N,5,-150,
|
|
20241030,11880,11900,12040,11700,63454,751642240,00,0.00,N,5,-70,
|
|
20241029,11950,12350,12590,11500,165218,1964322830,00,0.00,N,5,-590,
|
|
20241028,12540,12600,12630,11660,103209,1255195160,00,0.00,N,2,340,
|
|
20241025,12200,12620,12970,12170,83000,1032468240,00,0.00,N,5,-610,
|
|
20241024,12810,12820,13000,12650,53326,681294390,00,0.00,N,5,-200,
|
|
20241023,13010,13150,13370,12820,57793,756619090,00,0.00,N,2,30,
|
|
20241022,12980,13810,13960,12950,177078,2349298060,00,0.00,N,5,-960,
|
|
20241021,13940,14000,14130,13500,95876,1326295510,00,0.00,N,5,-130,
|
|
20241018,14070,13870,14190,13550,112161,1547273490,00,0.00,N,2,50,
|
|
20241017,14020,14190,14200,13880,72998,1022051830,00,0.00,N,5,-180,
|
|
20241016,14200,14480,14480,13880,92129,1301654780,00,0.00,N,5,-210,
|
|
20241015,14410,14920,15360,14300,302163,4466231930,00,0.00,N,5,-510,
|
|
20241014,14920,14690,14950,14220,151462,2205059820,00,0.00,N,2,230,
|
|
20241011,14690,15100,15400,14640,179110,2701650900,00,0.00,N,5,-230,
|
|
20241010,14920,14920,15560,14740,340678,5179573510,00,0.00,N,2,120,
|
|
20241008,14800,13980,15050,13790,377435,5536060670,00,0.00,N,2,820,
|
|
20241007,13980,13910,14250,13760,87220,1220065870,00,0.00,N,2,70,
|
|
20241004,13910,13130,14170,13110,128316,1774810830,00,0.00,N,2,620,
|
|
20241002,13290,13500,13800,13290,119352,1605899100,00,0.00,N,5,-80,
|
|
20240930,13370,14150,14150,13330,189811,2571594130,00,0.00,N,5,-830,
|
|
20240927,14200,14670,14670,14040,129655,1850266850,00,0.00,N,5,-330,
|
|
20240926,14530,14560,14970,14490,120446,1771043380,00,0.00,N,5,-40,
|
|
20240925,14570,15120,15630,14420,417103,6276001530,00,0.00,N,5,-540,
|
|
20240924,15110,14230,15300,13720,486969,7054544340,00,0.00,N,2,510,
|
|
20240923,14600,15500,15880,14530,371860,5557409800,00,0.00,N,5,-900,
|
|
20240920,15500,15380,16050,15060,648924,10131527870,00,0.00,N,2,120,
|
|
20240919,15380,15150,16150,13970,1012960,15423608740,00,0.00,N,2,70,
|
|
20240913,15310,14950,15830,14530,981207,15050825870,00,0.00,N,2,360,
|
|
20240912,14950,15240,15670,14420,1282894,19337025580,00,0.00,N,2,80,
|
|
20240911,14870,13440,15370,13260,2073549,30188851270,00,0.00,N,2,1430,
|
|
20240910,13440,13030,13590,13030,114413,1523332650,00,0.00,N,2,440,
|
|
20240909,13000,12970,13270,12490,237478,3055386910,00,0.00,N,5,-410,
|
|
20240906,13410,14230,14230,13220,193879,2654525620,00,0.00,N,5,-580,
|
|
20240905,13990,13160,14100,12500,581770,7814344970,00,0.00,N,2,830,
|
|
20240904,13160,13190,13720,12350,263363,3493954290,00,0.00,N,5,-600,
|
|
20240903,13760,13760,14100,13490,262729,3614196070,00,0.00,N,5,-140,
|
|
20240902,13900,12650,13900,12650,670365,8950008930,00,0.00,N,2,1100,
|
|
20240830,12800,11750,12900,11630,409730,5069998460,00,0.00,N,2,1050,
|
|
20240829,11750,11290,12080,11260,314292,3741446220,00,0.00,N,2,180,
|
|
20240828,11570,11350,12160,11110,908325,10559431970,00,0.00,N,2,370,
|
|
20240827,11200,11270,11400,10930,183899,2051626610,00,0.00,N,2,250,
|
|
20240826,10950,11490,12400,10880,1143951,13305002300,00,0.00,N,5,-210,
|
|
20240823,11160,10480,11270,10180,141612,1523429510,00,0.00,N,2,460,
|
|
20240822,10700,11000,11830,10610,163737,1834489750,00,0.00,N,5,-450,
|
|
20240821,11150,11610,11610,10950,119867,1345416940,00,0.00,N,5,-460,
|
|
20240820,11610,11050,12600,10410,800505,9523128900,00,0.00,N,2,730,
|
|
20240819,10880,10670,11290,10550,154427,1691077930,00,0.00,N,2,210,
|
|
20240816,10670,10610,11350,10410,121800,1298652920,00,0.00,N,5,-80,
|
|
20240814,10750,10280,11120,10000,253544,2711286250,00,0.00,N,2,470,
|
|
20240813,10280,10190,10620,10040,87625,901112830,00,0.00,N,5,-190,
|
|
20240812,10470,10040,10780,10040,87671,924045800,00,0.00,N,2,240,
|
|
20240809,10230,10130,10380,10120,54232,555244780,00,0.00,N,5,-10,
|
|
20240808,10240,9810,11400,9810,683003,7362246070,00,0.00,N,2,430,
|
|
20240807,9810,9540,10030,9410,82587,814435700,00,0.00,N,2,260,
|
|
20240806,9550,9300,9660,9300,54763,517989260,00,0.00,N,2,370,
|
|
20240805,9180,10520,10550,8820,121940,1199709560,00,0.00,N,5,-1670,
|
|
20240802,10850,11370,11600,10710,77439,853042250,00,0.00,N,5,-620,
|
|
20240801,11470,10980,12000,10950,152517,1754185050,00,0.00,N,2,500,
|
|
20240731,10970,10990,11790,10870,201641,2256599720,00,0.00,N,5,-30,
|
|
20240730,11000,11100,11170,10900,54832,604150730,00,0.00,N,2,50,
|
|
20240729,10950,10980,11180,10820,48011,524004260,00,0.00,N,5,-30,
|
|
20240726,10980,10960,11170,10830,71262,783653130,00,0.00,N,2,20,
|
|
20240725,10960,11100,11300,10950,88995,986294070,00,0.00,N,5,-470,
|
|
20240724,11430,11160,11550,11020,94622,1075634350,00,0.00,N,2,280,
|
|
20240723,11150,11110,11540,11100,57905,650332740,00,0.00,N,5,-50,
|
|
20240722,11200,11340,11540,10980,44577,496378390,00,0.00,N,5,-150,
|
|
20240719,11350,10840,11500,10730,92407,1031633980,00,0.00,N,2,410,
|
|
20240718,10940,11800,11800,10890,161211,1800312460,00,0.00,N,5,-1020,
|
|
20240717,11960,12800,13290,11960,262625,3225069460,00,0.00,N,5,-870,
|
|
20240716,12830,12120,13000,12120,268625,3407578730,00,0.00,N,2,690,
|
|
20240715,12140,12290,12290,11860,118033,1420850870,00,0.00,N,5,-170,
|
|
20240712,12310,12170,12400,12100,79125,967805570,00,0.00,N,2,50,
|
|
20240711,12260,12790,12870,12200,136964,1715832200,00,0.00,N,5,-530,
|
|
20240710,12790,12350,13000,12300,170911,2177052930,00,0.00,N,2,380,
|
|
20240709,12410,12520,12700,12410,105571,1319664510,00,0.00,N,5,-110,
|
|
20240708,12520,12370,12620,12010,130939,1619305220,00,0.00,N,2,220,
|
|
20240705,12300,11810,12990,11810,684351,8529134090,00,0.00,N,2,450,
|
|
20240704,11850,11910,12630,11820,336291,4067572400,00,0.00,N,5,-60,
|
|
20240703,11910,12250,12300,11510,302894,3611009350,00,0.00,N,5,-210,
|
|
20240702,12120,12960,12980,11950,389371,4785079680,00,0.00,N,5,-1080,
|
|
20240701,13200,14000,14250,12980,395839,5272455940,00,0.00,N,5,-850,
|
|
20240628,14050,15200,15340,13980,546833,8003865820,00,0.00,N,5,-1290,
|
|
20240627,15340,15880,16380,15260,822216,13079811300,00,0.00,N,5,-430,
|
|
20240626,15770,15570,17120,15570,1441688,23074922390,00,0.00,N,2,350,
|
|
20240625,15420,15650,16370,15370,589756,9292617130,00,0.00,N,5,-410,
|
|
20240624,15830,17130,17330,15830,1094263,18165278030,00,0.00,N,5,-1720,
|
|
20240621,17550,17530,18360,17170,2490165,44036090210,00,0.00,N,2,130,
|
|
20240620,17420,17880,19910,17150,6432847,119554468780,00,0.00,N,5,-1080,
|
|
20240619,18500,34450,36000,18360,21910268,574061047590,00,0.00,N,2,1500,
|