190 lines
13 KiB
CSV
190 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250210,15350,15180,15420,14980,5819471,88817114600,00,0.00,N,2,200,
|
|
20250203,15150,15260,15340,15070,4905705,74404529320,00,0.00,N,5,-380,
|
|
20250131,15530,15220,15530,15070,1723738,26462764240,00,0.00,N,2,460,
|
|
20250120,15070,14710,15210,14690,3763819,56318510130,00,0.00,N,2,360,
|
|
20250113,14710,14590,14810,14580,3456554,50796530310,00,0.00,N,2,60,
|
|
20250106,14650,14350,14690,14310,3822926,55349794260,00,0.00,N,2,300,
|
|
20241230,14350,14450,14550,14330,2218320,31965527200,00,0.00,N,5,-100,
|
|
20241223,14450,14290,14730,14250,3990901,58061284310,00,0.00,N,2,160,
|
|
20241216,14290,14770,14840,14230,4787213,69153054260,00,0.00,N,5,-410,
|
|
20241209,14700,14390,14810,14130,5902925,85326093980,00,0.00,N,2,100,
|
|
20241202,14600,15030,15170,14260,8278333,122417480130,00,0.00,N,5,-280,
|
|
20241125,14880,14810,15160,14570,5602165,83057343520,00,0.00,N,2,80,
|
|
20241118,14800,14210,14870,14200,3800734,55520705700,00,0.00,N,2,570,
|
|
20241111,14230,14570,14680,14210,4490669,64766037730,00,0.00,N,5,-390,
|
|
20241104,14620,14360,14820,14150,3762702,54661351310,00,0.00,N,2,260,
|
|
20241028,14360,14750,14760,14070,4938505,71066872580,00,0.00,N,5,-360,
|
|
20241021,14720,14520,14910,14350,4210524,61389920100,00,0.00,N,2,220,
|
|
20241014,14500,14100,14620,14080,5912946,85130961690,00,0.00,N,2,420,
|
|
20241007,14080,13980,14160,13900,3379250,47521147510,00,0.00,N,2,100,
|
|
20240930,13980,14240,14250,13820,2164429,30252999100,00,0.00,N,5,-130,
|
|
20240923,14110,14220,14270,13870,5091678,71594660580,00,0.00,N,5,-130,
|
|
20240919,14240,14080,14240,13820,2671756,37683800870,00,0.00,N,2,350,
|
|
20240909,13890,13720,13910,13330,4867967,66282764910,00,0.00,N,2,10,
|
|
20240902,13880,13870,14170,13790,3832266,53475612240,00,0.00,N,2,70,
|
|
20240826,13810,14160,14400,13810,5546617,78018775280,00,0.00,N,5,-350,
|
|
20240819,14160,13730,14230,13690,5483371,76944716018,00,0.00,N,2,470,
|
|
20240812,13690,13500,13830,13400,3884916,52945214130,00,0.00,N,2,260,
|
|
20240805,13430,13520,13560,12790,8516470,112478638680,00,0.00,N,5,-260,
|
|
20240729,13690,14230,14650,13580,9023417,126539523700,00,0.00,N,5,-540,
|
|
20240722,14230,13970,14370,13710,5366612,75186825730,00,0.00,N,2,270,
|
|
20240715,13960,14080,14080,13780,4450794,61885444330,00,0.00,N,5,-60,
|
|
20240708,14020,14250,14290,13810,4368658,61130672930,00,0.00,N,5,-230,
|
|
20240701,14250,14000,14470,13720,6703721,94878054006,00,0.00,N,2,230,
|
|
20240624,14020,13520,14020,13450,4196989,57627486175,00,0.00,N,2,520,
|
|
20240617,13500,13370,13590,13060,3750744,50186489940,00,0.00,N,2,130,
|
|
20240610,13370,13490,13560,13250,4039595,54067041990,00,0.00,N,5,-250,
|
|
20240603,13620,13680,13690,13280,3377543,45539073970,00,0.00,N,5,-140,
|
|
20240527,13760,13710,13800,13280,4859364,65633269790,00,0.00,N,2,50,
|
|
20240520,13710,14000,14350,13500,5285583,73791202620,00,0.00,N,5,-190,
|
|
20240513,13900,13880,14070,13720,4309109,59937531900,00,0.00,N,2,20,
|
|
20240507,13880,13760,14050,13620,4991247,69199765180,00,0.00,N,2,220,
|
|
20240429,13660,13840,14000,13550,4227525,58364626690,00,0.00,N,5,-190,
|
|
20240422,13850,13500,13930,13440,5354750,73462193830,00,0.00,N,2,500,
|
|
20240415,13350,12590,13350,12510,5673928,73468501310,00,0.00,N,2,610,
|
|
20240408,12740,13340,13590,12690,5455344,71487187060,00,0.00,N,5,-570,
|
|
20240401,13310,13500,13650,13130,7519567,99933051680,00,0.00,N,5,-190,
|
|
20240325,13500,15290,15500,13310,15916200,230474056520,00,0.00,N,5,-1780,
|
|
20240318,15280,15270,15520,14700,9665858,145827339070,00,0.00,N,2,30,
|
|
20240311,15250,14160,16010,14100,14019109,211416200620,00,0.00,N,2,1100,
|
|
20240304,14150,13880,14290,13770,7690494,107963460260,00,0.00,N,2,150,
|
|
20240226,14000,13550,14000,12920,8957921,121254039950,00,0.00,N,2,240,
|
|
20240219,13760,13740,14230,13510,8459158,116710807150,00,0.00,N,2,40,
|
|
20240213,13720,13490,13880,13180,6783296,91816251880,00,0.00,N,2,310,
|
|
20240205,13410,13440,13670,12800,11933181,159259090770,00,0.00,N,2,170,
|
|
20240129,13240,11920,13450,11860,17179311,219568813700,00,0.00,N,2,1340,
|
|
20240122,11900,11620,11930,11570,4163674,49093773070,00,0.00,N,2,270,
|
|
20240115,11630,11520,11640,11460,3652959,42210045308,00,0.00,N,2,90,
|
|
20240108,11540,11450,11620,11450,2621332,30234537050,00,0.00,N,2,60,
|
|
20240102,11480,11740,11820,11350,4705640,54619119840,00,0.00,N,5,-380,
|
|
20231226,11860,11910,11910,11560,6135670,72087544680,00,0.00,N,5,-50,
|
|
20231218,11910,11880,11910,11720,5654211,66897923250,00,0.00,N,2,20,
|
|
20231211,11890,11860,11920,11810,5418004,64312518970,00,0.00,N,2,30,
|
|
20231204,11860,11870,11910,11720,3662898,43342333450,00,0.00,N,5,-10,
|
|
20231127,11870,11700,11870,11640,4619440,54339479180,00,0.00,N,2,170,
|
|
20231120,11700,11640,11730,11610,2925173,34160642670,00,0.00,N,2,20,
|
|
20231113,11680,11530,11840,11470,4094792,47783390420,00,0.00,N,2,210,
|
|
20231106,11470,11400,11600,11280,3855878,44138677740,00,0.00,N,2,160,
|
|
20231030,11310,11420,11490,10970,5716604,63973393380,00,0.00,N,5,-210,
|
|
20231023,11520,11850,11890,11410,4577270,53319812175,00,0.00,N,5,-400,
|
|
20231016,11920,11760,12100,11740,6564820,78215600155,00,0.00,N,2,170,
|
|
20231010,11750,11410,11850,11360,5599052,64718521000,00,0.00,N,2,370,
|
|
20231004,11380,11200,11420,10950,2692423,30083024320,00,0.00,N,2,170,
|
|
20230925,11210,11450,11520,11120,3013340,34045989610,00,0.00,N,5,-240,
|
|
20230918,11450,11340,11540,11280,4795294,54851283630,00,0.00,N,2,110,
|
|
20230911,11340,10900,11400,10850,5995431,66921317520,00,0.00,N,2,420,
|
|
20230904,10920,10710,10960,10710,2435562,26412855540,00,0.00,N,2,160,
|
|
20230828,10760,10700,10870,10650,3327950,35799499140,00,0.00,N,2,110,
|
|
20230821,10650,10490,10670,10380,2760731,29018191550,00,0.00,N,2,210,
|
|
20230814,10440,10400,10510,10300,2328234,24245680750,00,0.00,N,2,30,
|
|
20230807,10410,10420,10540,10370,2734245,28597680770,00,0.00,N,5,-70,
|
|
20230731,10480,10380,10670,10300,5064730,53029084720,00,0.00,N,2,100,
|
|
20230724,10380,10220,10400,10030,6067450,62108343410,00,0.00,N,2,140,
|
|
20230717,10240,10310,10350,10100,2897318,29562488040,00,0.00,N,5,-120,
|
|
20230710,10360,10100,10400,10040,3510467,36008243670,00,0.00,N,2,260,
|
|
20230703,10100,10340,10410,10020,4260591,43536393980,00,0.00,N,5,-240,
|
|
20230626,10340,10160,10350,10120,2570274,26411027230,00,0.00,N,2,160,
|
|
20230619,10180,10350,10360,10180,2773991,28486649190,00,0.00,N,5,-110,
|
|
20230612,10290,10380,10420,10250,3614638,37303607410,00,0.00,N,5,-70,
|
|
20230605,10360,10270,10390,10240,2721116,28048687590,00,0.00,N,2,120,
|
|
20230530,10240,10250,10380,10130,3793908,38826693900,00,0.00,N,2,10,
|
|
20230522,10230,10220,10400,10180,3132243,32283508900,00,0.00,N,2,20,
|
|
20230515,10210,10050,10230,10020,3019259,30605803000,00,0.00,N,2,140,
|
|
20230508,10070,9970,10150,9970,3281285,33077326370,00,0.00,N,2,50,
|
|
20230502,10020,10030,10080,9890,2544851,25393218580,00,0.00,N,5,-40,
|
|
20230424,10060,10190,10230,9990,3826263,38592988830,00,0.00,N,5,-130,
|
|
20230417,10190,10120,10240,10010,3529619,35802361620,00,0.00,N,2,70,
|
|
20230410,10120,9880,10180,9860,3751274,37577778210,00,0.00,N,2,190,
|
|
20230403,9930,10060,10060,9760,3483562,34442946020,00,0.00,N,5,-170,
|
|
20230327,10100,9640,10100,9540,4401716,43445688700,00,0.00,N,2,460,
|
|
20230320,9640,9720,9860,9570,4232149,41078403560,00,0.00,N,5,-90,
|
|
20230313,9730,9800,9920,9520,6525454,63246991720,00,0.00,N,5,-140,
|
|
20230306,9870,10190,10330,9800,5332610,53624478360,00,0.00,N,5,-300,
|
|
20230227,10170,10160,10400,10120,4558443,46912339320,00,0.00,N,5,-30,
|
|
20230220,10200,10120,10270,10050,3346245,33957445580,00,0.00,N,2,70,
|
|
20230213,10130,10430,10580,10060,5607039,57597028390,00,0.00,N,5,-290,
|
|
20230206,10420,10080,10450,9950,5745598,58846382250,00,0.00,N,2,310,
|
|
20230130,10110,10570,10590,10020,5275325,53954482140,00,0.00,N,5,-480,
|
|
20230125,10590,10500,10630,10470,2261432,23849622970,00,0.00,N,2,140,
|
|
20230116,10450,10400,10700,10300,5130699,53965250700,00,0.00,N,2,50,
|
|
20230109,10400,10250,10450,10000,6673748,67826369350,00,0.00,N,2,200,
|
|
20230102,10200,9850,10200,9390,9065406,88926097260,00,0.00,N,2,380,
|
|
20221226,9820,11100,11200,9790,14756881,155069819280,00,0.00,N,5,-1280,
|
|
20221219,11100,10900,11200,10850,5779002,63994963926,00,0.00,N,2,200,
|
|
20221212,10900,11000,11200,10850,4292589,47396052800,00,0.00,N,5,-150,
|
|
20221205,11050,11150,11250,10800,4942421,54407875800,00,0.00,N,5,-150,
|
|
20221128,11200,11000,11300,10850,5503948,61208667250,00,0.00,N,2,150,
|
|
20221121,11050,10800,11100,10650,2897831,31721584750,00,0.00,N,2,250,
|
|
20221114,10800,10600,10950,10600,4269587,45988988250,00,0.00,N,2,150,
|
|
20221107,10650,10500,10800,10450,4570447,48262514900,00,0.00,N,2,150,
|
|
20221031,10500,10550,10600,10300,3260470,34004557700,00,0.00,N,3,0,
|
|
20221024,10500,10300,10550,9980,4707853,48141389830,00,0.00,N,2,200,
|
|
20221017,10300,10100,10450,10050,4589161,47183371700,00,0.00,N,2,150,
|
|
20221011,10150,9920,10250,9770,3763982,37598817590,00,0.00,N,2,180,
|
|
20221004,9970,9630,10000,9560,3798678,37240247740,00,0.00,N,2,450,
|
|
20220926,9520,9850,9850,9260,6248068,59723890820,00,0.00,N,5,-380,
|
|
20220919,9900,9860,9950,9720,3608886,35586004910,00,0.00,N,2,30,
|
|
20220913,9870,9510,9870,9490,4292669,41733693890,00,0.00,N,2,420,
|
|
20220905,9450,9470,9570,9350,2778998,26251250910,00,0.00,N,2,20,
|
|
20220829,9430,9520,9650,9400,3576850,34090858580,00,0.00,N,5,-290,
|
|
20220822,9720,9700,9760,9550,3301918,31868952000,00,0.00,N,5,-50,
|
|
20220816,9770,9760,9930,9620,3339500,32618934850,00,0.00,N,2,40,
|
|
20220808,9730,9410,9780,9410,3332376,31956151970,00,0.00,N,2,320,
|
|
20220801,9410,9420,9490,9250,3382483,31641807210,00,0.00,N,2,20,
|
|
20220725,9390,9330,9440,9250,3759659,35150489100,00,0.00,N,2,50,
|
|
20220718,9340,9000,9450,9000,5358335,49683737050,00,0.00,N,2,460,
|
|
20220711,8880,9170,9280,8780,5558492,50350258680,00,0.00,N,5,-330,
|
|
20220704,9210,9690,9700,9080,6794467,63220553120,00,0.00,N,5,-470,
|
|
20220627,9680,10000,10050,9600,5568367,54734136150,00,0.00,N,5,-320,
|
|
20220620,10000,10450,10500,9780,6506319,65423008680,00,0.00,N,5,-450,
|
|
20220613,10450,10750,10800,10300,5404035,57109327500,00,0.00,N,5,-400,
|
|
20220607,10850,11050,11200,10850,3540715,38949624200,00,0.00,N,5,-300,
|
|
20220530,11150,11250,11350,11100,3922939,43993852000,00,0.00,N,5,-100,
|
|
20220523,11250,11050,11250,10950,4486130,49883026400,00,0.00,N,2,250,
|
|
20220516,11000,11200,11300,10850,5402858,59783223500,00,0.00,N,5,-200,
|
|
20220509,11200,11300,11400,10750,7385394,81627488800,00,0.00,N,5,-100,
|
|
20220502,11300,11150,11450,11100,3679291,41631097000,00,0.00,N,2,50,
|
|
20220425,11250,11550,11700,10900,8851834,99800155250,00,0.00,N,5,-350,
|
|
20220418,11600,11000,11600,10900,6116854,69353838350,00,0.00,N,2,600,
|
|
20220411,11000,11000,11350,11000,7616124,85010930550,00,0.00,N,3,0,
|
|
20220404,11000,10950,11050,10700,6116308,66595436450,00,0.00,N,2,50,
|
|
20220328,10950,10900,11000,10750,4859140,52832016800,00,0.00,N,2,50,
|
|
20220321,10900,10600,10900,10500,4732878,50832275300,00,0.00,N,2,300,
|
|
20220314,10600,10500,10800,10400,7440006,78710896700,00,0.00,N,2,50,
|
|
20220307,10550,10450,10550,10150,5027023,52292161400,00,0.00,N,3,0,
|
|
20220228,10550,10500,10750,10400,6667719,70546643900,00,0.00,N,2,100,
|
|
20220221,10450,11050,11150,10400,7028526,75670622150,00,0.00,N,5,-700,
|
|
20220214,11150,11050,11250,10800,9221509,101961790100,00,0.00,N,3,0,
|
|
20220207,11150,10700,11250,10450,12426765,135559489950,00,0.00,N,2,450,
|
|
20220203,10700,10400,10700,10350,3783545,39754743000,00,0.00,N,2,350,
|
|
20220124,10350,10450,10550,9980,7562088,77191265200,00,0.00,N,5,-150,
|
|
20220117,10500,10750,10800,10350,6369474,67359237850,00,0.00,N,5,-300,
|
|
20220110,10800,10350,10850,10350,8933825,95352683100,00,0.00,N,2,450,
|
|
20220103,10350,10300,10500,10250,6195722,64265990250,00,0.00,N,2,50,
|
|
20211227,10300,11150,11150,10250,12449389,133509805650,00,0.00,N,5,-850,
|
|
20211220,11150,11150,11300,11050,4940815,55008157300,00,0.00,N,5,-100,
|
|
20211213,11250,10950,11250,10900,5110225,56629454450,00,0.00,N,2,300,
|
|
20211206,10950,10800,11100,10650,4945081,54111676650,00,0.00,N,2,100,
|
|
20211129,10850,10700,10900,10200,9368155,98950523600,00,0.00,N,5,-150,
|
|
20211122,11000,11000,11350,11000,5079720,56565633250,00,0.00,N,5,-100,
|
|
20211115,11100,11150,11200,10950,4746494,52575599100,00,0.00,N,3,0,
|
|
20211108,11100,11000,11300,10850,4753129,52561926850,00,0.00,N,3,0,
|
|
20211101,11100,11100,11300,10950,5774988,64300155700,00,0.00,N,2,50,
|
|
20211025,11050,11300,11600,10950,8534428,96354904200,00,0.00,N,5,-200,
|
|
20211018,11250,10850,11400,10750,9109606,101073420400,00,0.00,N,2,450,
|
|
20211012,10800,10600,10850,10450,5541338,59136853600,00,0.00,N,2,200,
|
|
20211005,10600,10400,10700,10350,7039817,74361451700,00,0.00,N,2,200,
|
|
20210927,10400,10150,10550,10150,7522705,78134382800,00,0.00,N,2,250,
|
|
20210923,10150,10100,10250,10050,3210765,32550903250,00,0.00,N,5,-50,
|
|
20210913,10200,10150,10350,10100,4634050,47395149350,00,0.00,N,3,0,
|
|
20210906,10200,10400,10400,10000,5222050,53406782250,00,0.00,N,5,-200,
|
|
20210830,10400,10500,10500,10150,4768963,49240125100,00,0.00,N,5,-50,
|
|
20210823,10450,9900,10500,9900,6194261,63638943140,00,0.00,N,2,580,
|
|
20210817,9870,10250,10350,9820,6406680,64623414270,00,0.00,N,5,-380,
|
|
20210809,10250,10550,10550,10150,5574412,57576850650,00,0.00,N,5,-200,
|
|
20210802,10450,10250,10500,10100,4742734,48911545250,00,0.00,N,2,150,
|
|
20210726,10300,10250,10450,10200,5306872,54850728900,00,0.00,N,2,50,
|
|
20210719,10250,10400,10450,10100,5723775,58831408350,00,0.00,N,5,-200,
|
|
20210712,10450,10150,10450,10150,6468229,66657055300,00,0.00,N,2,400,
|