192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,18200,15280,21350,15160,37525397,685562745360,00,0.00,N,2,4680,
|
|
20250217,13520,12550,14490,12210,7197574,98265668760,00,0.00,N,2,920,
|
|
20250210,12600,12730,13950,12380,2645095,34725709490,00,0.00,N,5,-220,
|
|
20250203,12820,11850,13860,11210,4112806,52844269420,00,0.00,N,2,670,
|
|
20250131,12150,12890,12890,12050,366714,4504091510,00,0.00,N,5,-1320,
|
|
20250120,13470,13180,14320,12180,7452554,100424555360,00,0.00,N,2,470,
|
|
20250113,13000,13570,15000,12330,13971665,197033492060,00,0.00,N,2,290,
|
|
20250106,12710,9240,14500,9230,18685399,232689842410,00,0.00,N,2,3470,
|
|
20241230,9240,8650,9280,8530,132578,1197409980,00,0.00,N,2,590,
|
|
20241223,8650,8710,9520,8550,373318,3381282370,00,0.00,N,5,-60,
|
|
20241216,8710,9120,9250,8670,220187,1989155290,00,0.00,N,5,-380,
|
|
20241209,9090,8460,9150,8110,376104,3255859640,00,0.00,N,2,300,
|
|
20241202,8790,8890,10760,8310,3801203,37529657150,00,0.00,N,5,-90,
|
|
20241125,8880,9200,9560,8840,177900,1636790400,00,0.00,N,5,-350,
|
|
20241118,9230,9280,9870,9140,168822,1590944410,00,0.00,N,5,-80,
|
|
20241111,9310,10250,10390,8960,315613,2979933150,00,0.00,N,5,-940,
|
|
20241104,10250,10150,10850,10030,186764,1937304140,00,0.00,N,2,150,
|
|
20241028,10100,10400,10790,10100,201928,2107084720,00,0.00,N,5,-380,
|
|
20241021,10480,10920,11130,10350,250595,2667345620,00,0.00,N,5,-360,
|
|
20241014,10840,11770,11910,10800,411959,4698818630,00,0.00,N,5,-930,
|
|
20241007,11770,12170,12640,11700,405260,4923274220,00,0.00,N,5,-320,
|
|
20240930,12090,12770,12830,11820,368707,4508296600,00,0.00,N,5,-790,
|
|
20240923,12880,13020,13900,12690,1576113,20904619820,00,0.00,N,5,-70,
|
|
20240919,12950,13130,14100,12660,896326,11958936160,00,0.00,N,5,-110,
|
|
20240909,13060,12500,14150,12490,1831073,24552820170,00,0.00,N,2,80,
|
|
20240902,12980,15350,16730,12710,6541676,101819586580,00,0.00,N,5,-2530,
|
|
20240826,15510,12070,17170,11740,32179037,493065249540,00,0.00,N,2,3780,
|
|
20240819,11730,12040,12950,11610,935378,11512456750,00,0.00,N,5,-350,
|
|
20240812,12080,11720,12980,11680,1409014,17459117340,00,0.00,N,2,150,
|
|
20240805,11930,12280,13230,10410,2068141,25207915600,00,0.00,N,5,-680,
|
|
20240729,12610,13430,15300,12350,2120509,29936180900,00,0.00,N,5,-820,
|
|
20240722,13430,14530,15980,13000,4337627,63369750870,00,0.00,N,5,-1240,
|
|
20240715,14670,15500,15820,14260,1300842,19441964350,00,0.00,N,5,-1020,
|
|
20240708,15690,16710,17720,15690,3379285,57600518410,00,0.00,N,5,-1410,
|
|
20240701,17100,17710,20600,17000,14398285,271020879700,00,0.00,N,5,-890,
|
|
20240624,17990,15220,20700,14180,40577909,745309618980,00,0.00,N,2,2020,
|
|
20240617,15970,12770,18270,11790,27407208,427515320260,00,0.00,N,2,3470,
|
|
20240610,12500,13950,15620,12100,6391619,89460550290,00,0.00,N,5,-1770,
|
|
20240603,14270,12200,16070,12140,23009985,332524852110,00,0.00,N,2,2000,
|
|
20240527,12270,8860,14100,8610,31461219,387195424460,00,0.00,N,2,3460,
|
|
20240520,8810,8930,8960,8730,36990,327406760,00,0.00,N,5,-50,
|
|
20240513,8860,8950,9040,8710,30631,271097620,00,0.00,N,5,-140,
|
|
20240507,9000,9030,9080,8910,35437,318526640,00,0.00,N,5,-30,
|
|
20240429,9030,9060,9180,9000,49610,450708040,00,0.00,N,5,-30,
|
|
20240422,9060,9050,9150,8970,91145,826507490,00,0.00,N,2,10,
|
|
20240415,9050,8580,9140,8520,131061,1164348430,00,0.00,N,2,410,
|
|
20240408,8640,8520,8690,8410,44141,377576100,00,0.00,N,2,160,
|
|
20240401,8480,8700,8780,8350,54720,464781180,00,0.00,N,5,-310,
|
|
20240325,8790,8440,8840,8390,82828,714881960,00,0.00,N,2,400,
|
|
20240318,8390,8340,8420,8190,75480,625069250,00,0.00,N,3,0,
|
|
20240311,8390,8290,8460,8200,47833,397521060,00,0.00,N,2,100,
|
|
20240304,8290,8790,8790,8210,55741,469096520,00,0.00,N,5,-270,
|
|
20240226,8560,9000,9050,8410,97334,840640960,00,0.00,N,5,-430,
|
|
20240219,8990,9180,9260,8800,86616,785115240,00,0.00,N,5,-100,
|
|
20240213,9090,9340,9350,8890,97117,883243490,00,0.00,N,5,-170,
|
|
20240205,9260,9150,10650,9060,884122,8544286820,00,0.00,N,2,100,
|
|
20240129,9160,8040,9210,7970,157508,1381860870,00,0.00,N,2,1120,
|
|
20240122,8040,8310,8310,7820,82733,665813840,00,0.00,N,5,-270,
|
|
20240115,8310,8560,8600,8210,65592,551804400,00,0.00,N,5,-290,
|
|
20240108,8600,8590,8650,8520,18550,159213940,00,0.00,N,2,10,
|
|
20240102,8590,8740,8780,8510,40352,348865740,00,0.00,N,5,-150,
|
|
20231226,8740,8780,8780,8680,18997,165690570,00,0.00,N,5,-40,
|
|
20231218,8780,8710,8900,8700,62754,550761070,00,0.00,N,3,0,
|
|
20231211,8780,8940,8940,8670,70058,612476020,00,0.00,N,5,-30,
|
|
20231204,8810,9000,9070,8750,30155,268925710,00,0.00,N,5,-190,
|
|
20231127,9000,9050,9080,8920,17535,157816020,00,0.00,N,5,-50,
|
|
20231120,9050,9130,9200,9000,37144,336813580,00,0.00,N,5,-70,
|
|
20231113,9120,8990,9300,8720,34356,309947030,00,0.00,N,2,130,
|
|
20231106,8990,9080,9180,8750,26557,238636010,00,0.00,N,2,20,
|
|
20231030,8970,8650,8970,8470,36766,317970720,00,0.00,N,2,320,
|
|
20231023,8650,8730,8920,8510,42247,366754050,00,0.00,N,5,-140,
|
|
20231016,8790,9150,9280,8540,44797,396245910,00,0.00,N,5,-380,
|
|
20231010,9170,9190,9250,8760,24156,218794550,00,0.00,N,2,20,
|
|
20231004,9150,9410,9410,8650,35432,320624450,00,0.00,N,5,-250,
|
|
20230925,9400,9610,9640,9210,29950,282529110,00,0.00,N,5,-200,
|
|
20230918,9600,9670,9690,9400,41572,397961650,00,0.00,N,5,-70,
|
|
20230911,9670,9570,9760,9510,42508,409329500,00,0.00,N,2,110,
|
|
20230904,9560,9630,9760,9530,39627,382316460,00,0.00,N,5,-150,
|
|
20230828,9710,9800,9920,9610,38250,374315910,00,0.00,N,5,-100,
|
|
20230821,9810,9810,10090,9670,28370,279076310,00,0.00,N,5,-190,
|
|
20230814,10000,10130,10160,9700,48520,482697030,00,0.00,N,5,-130,
|
|
20230807,10130,10290,10300,9960,85113,858511900,00,0.00,N,5,-160,
|
|
20230731,10290,9840,10310,9430,130863,1296355490,00,0.00,N,2,500,
|
|
20230724,9790,10100,10180,8760,202054,1928365410,00,0.00,N,5,-410,
|
|
20230717,10200,10580,10800,10150,106126,1103886120,00,0.00,N,5,-410,
|
|
20230710,10610,11290,11510,10430,168579,1850763420,00,0.00,N,5,-700,
|
|
20230703,11310,11440,11950,11180,232217,2681193610,00,0.00,N,5,-20,
|
|
20230626,11330,10940,11390,10860,90911,1016783800,00,0.00,N,2,370,
|
|
20230619,10960,10990,11390,10960,116198,1302255940,00,0.00,N,5,-30,
|
|
20230612,10990,11450,11480,10830,133714,1487024750,00,0.00,N,5,-350,
|
|
20230605,11340,11740,11790,11260,122224,1404315270,00,0.00,N,5,-400,
|
|
20230530,11740,12070,12240,11670,118304,1407748270,00,0.00,N,5,-210,
|
|
20230522,11950,11850,12500,11720,189648,2289603140,00,0.00,N,5,-10,
|
|
20230515,11960,12550,12550,11820,174372,2114987650,00,0.00,N,5,-490,
|
|
20230508,12450,12140,12550,11760,189805,2326728680,00,0.00,N,2,420,
|
|
20230502,12030,11630,12190,11580,78500,933519190,00,0.00,N,2,430,
|
|
20230424,11600,11750,12100,11240,118782,1377215380,00,0.00,N,5,-120,
|
|
20230417,11720,11800,12270,11610,193366,2316911010,00,0.00,N,5,-180,
|
|
20230410,11900,11880,12230,11340,206153,2453316030,00,0.00,N,2,20,
|
|
20230403,11880,11910,12340,11650,306418,3704140130,00,0.00,N,2,30,
|
|
20230327,11850,11050,11850,10760,177518,2027993200,00,0.00,N,2,840,
|
|
20230320,11010,11130,11400,10620,144018,1601126830,00,0.00,N,3,0,
|
|
20230313,11010,10750,11250,10300,182953,1964470570,00,0.00,N,2,110,
|
|
20230306,10900,11780,11970,10900,272235,3103486650,00,0.00,N,5,-690,
|
|
20230227,11590,11080,12150,10760,865681,9949277650,00,0.00,N,2,530,
|
|
20230220,11060,10070,14300,9980,4828047,60094773310,00,0.00,N,2,990,
|
|
20230213,10070,9970,10230,9940,42712,429390850,00,0.00,N,2,90,
|
|
20230206,9980,9940,10140,9880,44535,444057410,00,0.00,N,5,-30,
|
|
20230130,10010,10150,10150,9800,52205,518380100,00,0.00,N,5,-110,
|
|
20230125,10120,9990,10150,9930,22607,226709230,00,0.00,N,2,130,
|
|
20230116,9990,9930,10000,9780,24539,243309940,00,0.00,N,2,10,
|
|
20230109,9980,9750,10350,9740,45279,447860760,00,0.00,N,2,220,
|
|
20230102,9760,9750,9820,9420,27314,263699410,00,0.00,N,2,10,
|
|
20221226,9750,9930,9930,9380,28652,277492620,00,0.00,N,5,-130,
|
|
20221219,9880,10600,10600,9820,50792,509635790,00,0.00,N,5,-370,
|
|
20221212,10250,10400,10550,10200,25137,261271000,00,0.00,N,5,-150,
|
|
20221205,10400,10700,10900,10300,38813,408249700,00,0.00,N,5,-400,
|
|
20221128,10800,10850,10900,10450,36580,390563400,00,0.00,N,5,-100,
|
|
20221121,10900,11150,11150,10500,56009,603648550,00,0.00,N,5,-250,
|
|
20221114,11150,10850,11550,10650,98608,1091611050,00,0.00,N,2,350,
|
|
20221107,10800,10400,11000,10300,54421,577613900,00,0.00,N,2,400,
|
|
20221031,10400,11050,11150,10150,69778,734489450,00,0.00,N,5,-500,
|
|
20221024,10900,10250,11550,9970,189707,2042816150,00,0.00,N,2,990,
|
|
20221017,9910,9560,10850,9380,75358,751097850,00,0.00,N,2,340,
|
|
20221011,9570,10600,10600,9500,78105,761041790,00,0.00,N,5,-1030,
|
|
20221004,10600,10150,10900,10050,45654,474409250,00,0.00,N,2,350,
|
|
20220926,10250,11400,11450,9650,110275,1155245660,00,0.00,N,5,-1350,
|
|
20220919,11600,12250,13100,11100,244771,2961216050,00,0.00,N,5,-650,
|
|
20220913,12250,13950,13950,12150,199548,2612395900,00,0.00,N,5,-1550,
|
|
20220905,13800,13350,13850,12700,269996,3600299600,00,0.00,N,2,450,
|
|
20220829,13350,12200,14600,11700,1543209,21003450750,00,0.00,N,2,750,
|
|
20220822,12600,11900,14250,11850,1029311,13368355000,00,0.00,N,2,400,
|
|
20220816,12200,10900,13900,10700,1893893,24355839500,00,0.00,N,2,1300,
|
|
20220808,10900,10500,10950,10300,44867,477471950,00,0.00,N,2,400,
|
|
20220801,10500,10450,10600,10250,38939,403875650,00,0.00,N,2,150,
|
|
20220725,10350,10650,10850,10250,65272,682904150,00,0.00,N,5,-500,
|
|
20220718,10850,10950,11100,10550,33528,361561600,00,0.00,N,2,150,
|
|
20220711,10700,10700,11050,10350,44836,477206100,00,0.00,N,2,100,
|
|
20220704,10600,10750,10950,10200,46456,489049450,00,0.00,N,5,-150,
|
|
20220627,10750,10200,11750,9940,158831,1721645000,00,0.00,N,2,700,
|
|
20220620,10050,11200,12650,9430,709250,7792773420,00,0.00,N,5,-1300,
|
|
20220613,11350,12950,12950,10800,99498,1168554400,00,0.00,N,5,-1650,
|
|
20220607,13000,13150,13350,12750,30546,395480350,00,0.00,N,5,-400,
|
|
20220530,13400,13000,13500,12900,40755,536859850,00,0.00,N,2,450,
|
|
20220523,12950,13450,13450,12700,56031,724081800,00,0.00,N,5,-150,
|
|
20220516,13100,13150,13650,12650,47305,617793000,00,0.00,N,5,-150,
|
|
20220509,13250,13750,13900,12800,92967,1229194950,00,0.00,N,5,-700,
|
|
20220502,13950,12850,16850,12750,522592,7876095050,00,0.00,N,2,1150,
|
|
20220425,12800,13850,13900,12550,96550,1265627300,00,0.00,N,5,-1150,
|
|
20220418,13950,13950,14350,13900,58921,828856250,00,0.00,N,5,-150,
|
|
20220411,14100,14250,14400,13900,63996,900960000,00,0.00,N,5,-150,
|
|
20220404,14250,13850,14600,13850,92200,1306289250,00,0.00,N,2,300,
|
|
20220328,13950,14250,14250,13900,64638,907036300,00,0.00,N,5,-250,
|
|
20220321,14200,14300,14550,14000,67162,953542900,00,0.00,N,5,-100,
|
|
20220314,14300,14200,14450,13750,41394,581693300,00,0.00,N,2,100,
|
|
20220307,14200,14650,14650,13700,39111,549513350,00,0.00,N,5,-450,
|
|
20220228,14650,14650,14950,14400,40182,587906550,00,0.00,N,3,0,
|
|
20220221,14650,15750,15750,14400,69849,1041729150,00,0.00,N,5,-750,
|
|
20220214,15400,15100,15650,14600,80177,1207533550,00,0.00,N,5,-200,
|
|
20220207,15600,16500,16700,15500,63860,1024922300,00,0.00,N,5,-900,
|
|
20220203,16500,16000,16650,16000,35514,580342050,00,0.00,N,2,750,
|
|
20220124,15750,16650,16650,15000,229826,3619306950,00,0.00,N,5,-900,
|
|
20220117,16650,16800,18500,16450,461961,8067399100,00,0.00,N,5,-350,
|
|
20220110,17000,15500,18600,13600,1378549,22498216900,00,0.00,N,2,1400,
|
|
20220103,15600,16350,16500,15150,257943,4121104150,00,0.00,N,5,-1200,
|
|
20211227,16800,17200,17400,16500,164647,2776817600,00,0.00,N,5,-650,
|
|
20211220,17450,16100,17900,15450,336999,5661035750,00,0.00,N,2,1250,
|
|
20211213,16200,16100,16400,15250,210650,3344257600,00,0.00,N,2,100,
|
|
20211206,16100,15950,16100,15450,282249,4424644450,00,0.00,N,2,150,
|
|
20211129,15950,15600,16550,15150,325992,5119334400,00,0.00,N,5,-550,
|
|
20211122,16500,16050,16900,15750,187509,3061433800,00,0.00,N,2,450,
|
|
20211115,16050,16200,16350,15400,185341,2948354250,00,0.00,N,5,-150,
|
|
20211108,16200,16000,16850,15550,116266,1868781250,00,0.00,N,3,0,
|
|
20211101,16200,16250,16700,15650,160494,2580642150,00,0.00,N,5,-200,
|
|
20211025,16400,15500,18200,15350,367986,6172491450,00,0.00,N,2,900,
|
|
20211018,15500,16900,17100,15350,270468,4369911350,00,0.00,N,5,-1400,
|
|
20211012,16900,17400,17500,16500,170001,2870766950,00,0.00,N,5,-350,
|
|
20211005,17250,16150,19800,16100,481441,8548684850,00,0.00,N,2,550,
|
|
20210927,16700,19500,19900,16500,508088,9135393350,00,0.00,N,5,-2800,
|
|
20210923,19500,19850,20250,19000,145167,2825480750,00,0.00,N,5,-400,
|
|
20210913,19900,24750,26750,19500,1094382,24879685200,00,0.00,N,5,-4700,
|
|
20210906,24600,20000,24600,19000,1217725,27000472550,00,0.00,N,2,4500,
|
|
20210830,20100,20350,21400,18900,485598,9719038800,00,0.00,N,5,-500,
|
|
20210823,20600,15100,22950,15100,3411095,67478874000,00,0.00,N,2,5500,
|
|
20210817,15100,19200,20300,14650,1301611,22056151950,00,0.00,N,5,-4600,
|
|
20210809,19700,28750,29300,19000,2064210,46127439800,00,0.00,N,5,-8950,
|
|
20210802,28650,28550,28900,27400,517952,14666010050,00,0.00,N,3,0,
|
|
20210726,28650,29250,29600,26400,652337,18393493250,00,0.00,N,5,-400,
|
|
20210719,29050,26900,29100,26200,676301,18777687650,00,0.00,N,2,2150,
|
|
20210712,26900,24800,28000,24800,1043034,27332729550,00,0.00,N,2,2150,
|