192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,13690,14040,14390,13670,90769,1274007010,00,0.00,N,5,-620,
|
|
20250217,14310,13680,14800,13630,168111,2393235280,00,0.00,N,2,630,
|
|
20250210,13680,13840,13890,13410,120542,1648652860,00,0.00,N,5,-160,
|
|
20250203,13840,13860,14300,13370,135337,1865859680,00,0.00,N,5,-30,
|
|
20250131,13870,14220,14220,13800,37089,515820110,00,0.00,N,5,-360,
|
|
20250120,14230,14250,14800,13860,295488,4258242630,00,0.00,N,2,40,
|
|
20250113,14190,14050,14300,13610,150708,2103598670,00,0.00,N,5,-40,
|
|
20250106,14230,13920,14250,13760,115845,1621682520,00,0.00,N,2,390,
|
|
20241230,13840,13700,14010,13250,86981,1196724390,00,0.00,N,2,320,
|
|
20241223,13520,14030,14500,13470,315524,4360445010,00,0.00,N,5,-510,
|
|
20241216,14030,14170,14510,13730,282526,4020302340,00,0.00,N,5,-100,
|
|
20241209,14130,12250,14540,12060,748899,10232081540,00,0.00,N,2,1630,
|
|
20241202,12500,13630,13890,12200,471049,6194047020,00,0.00,N,5,-1060,
|
|
20241125,13560,13780,15400,13370,967114,13906178390,00,0.00,N,5,-160,
|
|
20241118,13720,14100,14250,13510,468957,6492005840,00,0.00,N,5,-380,
|
|
20241111,14100,13310,16500,12910,4961581,73159472550,00,0.00,N,2,840,
|
|
20241104,13260,13040,13450,13010,147316,1945113660,00,0.00,N,2,220,
|
|
20241028,13040,12950,13250,12800,155236,2029691250,00,0.00,N,2,60,
|
|
20241021,12980,12560,14100,12430,961921,12883738910,00,0.00,N,2,420,
|
|
20241014,12560,12510,13090,12430,159277,2031372570,00,0.00,N,2,50,
|
|
20241007,12510,12170,14450,11980,696270,9204320220,00,0.00,N,2,420,
|
|
20240930,12090,12760,12760,11880,63912,779309840,00,0.00,N,5,-550,
|
|
20240923,12640,12710,12980,12370,127158,1598201200,00,0.00,N,5,-60,
|
|
20240919,12700,12740,12850,12600,18423,233390930,00,0.00,N,2,80,
|
|
20240909,12620,12060,12740,11960,114291,1408689550,00,0.00,N,2,390,
|
|
20240902,12230,13390,13480,12180,201985,2580297290,00,0.00,N,5,-1000,
|
|
20240826,13230,13610,13860,13100,134227,1787353430,00,0.00,N,5,-370,
|
|
20240819,13600,13500,14070,13250,181869,2485231220,00,0.00,N,2,140,
|
|
20240812,13460,14350,14500,13420,387548,5415455670,00,0.00,N,5,-270,
|
|
20240805,13730,13070,13850,11550,505605,6465828250,00,0.00,N,2,430,
|
|
20240729,13300,13430,15570,13160,1970039,28611515160,00,0.00,N,5,-60,
|
|
20240722,13360,13080,13820,12950,183986,2470581510,00,0.00,N,2,280,
|
|
20240715,13080,13110,13550,12930,153587,2040070490,00,0.00,N,2,50,
|
|
20240708,13030,12630,13220,12630,70903,915877830,00,0.00,N,2,290,
|
|
20240701,12740,13870,13960,12680,215085,2837594080,00,0.00,N,5,-1110,
|
|
20240624,13850,13930,14450,13650,267889,3754379980,00,0.00,N,5,-190,
|
|
20240617,14040,13370,14450,13220,739725,10262984400,00,0.00,N,2,610,
|
|
20240610,13430,13330,16180,13110,1865638,26917135490,00,0.00,N,2,30,
|
|
20240603,13400,12680,15030,12640,2561013,36133220540,00,0.00,N,2,720,
|
|
20240527,12680,13230,13490,12640,64489,836497130,00,0.00,N,5,-520,
|
|
20240520,13200,12780,13390,12570,125650,1632449010,00,0.00,N,2,550,
|
|
20240513,12650,12600,12970,12550,58969,749038260,00,0.00,N,5,-120,
|
|
20240507,12770,12660,13180,12620,78354,1010644230,00,0.00,N,2,120,
|
|
20240429,12650,12580,12890,12540,46812,593976350,00,0.00,N,5,-20,
|
|
20240422,12670,12340,12820,12150,78981,984636630,00,0.00,N,2,520,
|
|
20240415,12150,12500,12640,11910,107404,1313823160,00,0.00,N,5,-530,
|
|
20240408,12680,12600,12840,12480,80874,1020077140,00,0.00,N,5,-40,
|
|
20240401,12720,12820,13300,12500,287594,3714065610,00,0.00,N,5,-90,
|
|
20240325,12810,13040,13480,12810,126547,1656519260,00,0.00,N,5,-300,
|
|
20240318,13110,13290,13340,12850,95274,1241056800,00,0.00,N,5,-190,
|
|
20240311,13300,13300,13570,12850,145024,1903839360,00,0.00,N,2,10,
|
|
20240304,13290,13970,13970,13200,254624,3451013910,00,0.00,N,5,-460,
|
|
20240226,13750,14330,14330,13650,99975,1382591020,00,0.00,N,5,-250,
|
|
20240219,14000,14160,14430,13550,194276,2713304440,00,0.00,N,5,-200,
|
|
20240213,14200,14040,14320,13900,139612,1970504010,00,0.00,N,2,250,
|
|
20240205,13950,14250,14250,13750,289846,4044290980,00,0.00,N,5,-440,
|
|
20240129,14390,13420,15620,13080,3406412,49820345180,00,0.00,N,2,1000,
|
|
20240122,13390,13000,13680,12740,235106,3101611500,00,0.00,N,2,440,
|
|
20240115,12950,13030,13300,12660,115267,1500265120,00,0.00,N,5,-30,
|
|
20240108,12980,12950,13280,12810,95746,1246380290,00,0.00,N,2,160,
|
|
20240102,12820,13490,13580,12750,142280,1856850490,00,0.00,N,5,-120,
|
|
20231226,12940,12970,13130,12810,56934,736003660,00,0.00,N,5,-60,
|
|
20231218,13000,12930,13860,12910,179594,2384266100,00,0.00,N,2,10,
|
|
20231211,12990,13030,13570,12950,91219,1201131210,00,0.00,N,5,-20,
|
|
20231204,13010,12930,13380,12930,84267,1103590030,00,0.00,N,2,30,
|
|
20231127,12980,13930,14200,12980,175923,2373507780,00,0.00,N,5,-790,
|
|
20231120,13770,13420,13970,13420,111266,1530814570,00,0.00,N,2,220,
|
|
20231113,13550,13020,13700,12850,99141,1319906050,00,0.00,N,2,470,
|
|
20231106,13080,13530,13880,12870,293429,3934487380,00,0.00,N,5,-460,
|
|
20231030,13540,12410,14890,12410,399460,5545575100,00,0.00,N,2,1040,
|
|
20231023,12500,12130,13050,12130,78293,992951700,00,0.00,N,2,200,
|
|
20231016,12300,13170,13280,11920,110087,1391401120,00,0.00,N,5,-980,
|
|
20231010,13280,13180,13560,12650,187814,2478902690,00,0.00,N,2,190,
|
|
20231004,13090,12410,13200,12290,140012,1798464540,00,0.00,N,2,710,
|
|
20230925,12380,11930,12580,11920,53901,659559510,00,0.00,N,2,420,
|
|
20230918,11960,12510,12850,11890,83062,1026391670,00,0.00,N,5,-730,
|
|
20230911,12690,12220,13200,12040,183032,2297562670,00,0.00,N,2,540,
|
|
20230904,12150,12250,12500,12050,54539,666465100,00,0.00,N,5,-100,
|
|
20230828,12250,11850,12510,11810,82771,1013382140,00,0.00,N,2,320,
|
|
20230821,11930,11850,12250,11710,91013,1083544340,00,0.00,N,5,-10,
|
|
20230814,11940,12120,12490,11810,104038,1255363990,00,0.00,N,5,-150,
|
|
20230807,12090,12150,12260,11400,85607,1028054800,00,0.00,N,5,-90,
|
|
20230731,12180,12320,12650,12110,126611,1561510980,00,0.00,N,5,-30,
|
|
20230724,12210,12190,12320,11200,239292,2812377370,00,0.00,N,2,130,
|
|
20230717,12080,12710,12960,12020,116156,1437737010,00,0.00,N,5,-490,
|
|
20230710,12570,12300,12950,12250,84541,1064886970,00,0.00,N,2,70,
|
|
20230703,12500,13240,13380,12030,148402,1868016260,00,0.00,N,5,-560,
|
|
20230626,13060,13520,13760,12960,72242,958246580,00,0.00,N,5,-470,
|
|
20230619,13530,14140,14890,13500,148621,2094637400,00,0.00,N,5,-520,
|
|
20230612,14050,13470,14500,13400,163752,2276002320,00,0.00,N,2,470,
|
|
20230605,13580,13490,13900,13200,56089,764016830,00,0.00,N,3,0,
|
|
20230530,13580,14040,14040,13350,69295,939588970,00,0.00,N,5,-220,
|
|
20230522,13800,14000,15000,13800,324998,4709014350,00,0.00,N,5,-180,
|
|
20230515,13980,12900,14160,12520,285673,3868563030,00,0.00,N,2,1540,
|
|
20230508,12440,12950,13000,12340,44716,565507920,00,0.00,N,5,-60,
|
|
20230502,12500,12150,12630,12150,17293,215157720,00,0.00,N,2,230,
|
|
20230424,12270,13060,13060,12110,82604,1034164630,00,0.00,N,5,-730,
|
|
20230417,13000,12500,13340,12380,187486,2433069530,00,0.00,N,2,630,
|
|
20230410,12370,12160,12450,11500,130871,1574470060,00,0.00,N,2,160,
|
|
20230403,12210,12600,12900,12100,137990,1717102310,00,0.00,N,5,-230,
|
|
20230327,12440,12050,12580,11800,115597,1413120280,00,0.00,N,2,620,
|
|
20230320,11820,12070,12370,11590,82072,980741270,00,0.00,N,5,-250,
|
|
20230313,12070,12220,12620,11530,158343,1903933030,00,0.00,N,5,-150,
|
|
20230306,12220,12680,12680,11990,104677,1291912570,00,0.00,N,5,-420,
|
|
20230227,12640,12920,12960,12410,72379,920374130,00,0.00,N,5,-280,
|
|
20230220,12920,13800,13800,12920,114351,1523199930,00,0.00,N,5,-400,
|
|
20230213,13320,13880,13880,13080,139847,1878194410,00,0.00,N,5,-560,
|
|
20230206,13880,12900,13900,12740,322157,4327029970,00,0.00,N,2,980,
|
|
20230130,12900,12710,13160,12600,114220,1471706180,00,0.00,N,2,190,
|
|
20230125,12710,12880,12900,12500,42292,539168170,00,0.00,N,2,10,
|
|
20230116,12700,12850,12950,12300,67176,847463800,00,0.00,N,5,-50,
|
|
20230109,12750,12450,13000,12400,89700,1137071950,00,0.00,N,2,550,
|
|
20230102,12200,12000,12350,11100,169683,1997820300,00,0.00,N,2,50,
|
|
20221226,12150,12700,12900,12050,57556,718314700,00,0.00,N,5,-500,
|
|
20221219,12650,13500,13500,12600,73638,954555800,00,0.00,N,5,-850,
|
|
20221212,13500,13600,13850,13300,74996,1016960900,00,0.00,N,5,-100,
|
|
20221205,13600,14950,14950,13500,74395,1040569400,00,0.00,N,5,-1200,
|
|
20221128,14800,15150,15550,14500,93979,1403755950,00,0.00,N,5,-350,
|
|
20221121,15150,15150,15300,14550,64747,964411150,00,0.00,N,3,0,
|
|
20221114,15150,14700,15750,14550,137120,2083377400,00,0.00,N,2,350,
|
|
20221107,14800,14200,15100,14000,139848,2064705650,00,0.00,N,2,600,
|
|
20221031,14200,13250,14450,12950,172106,2367210650,00,0.00,N,2,1300,
|
|
20221024,12900,13000,13450,12650,108796,1421286550,00,0.00,N,2,100,
|
|
20221017,12800,12700,13400,12700,125211,1632193650,00,0.00,N,5,-300,
|
|
20221011,13100,13850,14000,12750,130739,1733019950,00,0.00,N,5,-900,
|
|
20221004,14000,13550,14550,13450,110575,1544136950,00,0.00,N,2,600,
|
|
20220926,13400,14800,15000,13100,233758,3312665300,00,0.00,N,5,-1850,
|
|
20220919,15250,17450,17500,15150,228573,3720685550,00,0.00,N,5,-1200,
|
|
20220913,16450,16250,17150,15850,177122,2949279150,00,0.00,N,2,400,
|
|
20220905,16050,16750,17000,15700,148998,2430648400,00,0.00,N,5,-450,
|
|
20220829,16500,16900,17300,16300,166042,2804164500,00,0.00,N,5,-1100,
|
|
20220822,17600,16850,17750,16450,188887,3234594000,00,0.00,N,2,500,
|
|
20220816,17100,18550,18600,16800,199625,3487452150,00,0.00,N,5,-1200,
|
|
20220808,18300,17550,19500,16750,669741,12425121700,00,0.00,N,2,750,
|
|
20220801,17550,17100,18000,17050,162431,2848589000,00,0.00,N,2,500,
|
|
20220725,17050,16700,17250,16650,123510,2092943900,00,0.00,N,2,500,
|
|
20220718,16550,16250,16650,15800,84280,1378223600,00,0.00,N,2,550,
|
|
20220711,16000,16650,16650,15200,122676,1940830350,00,0.00,N,5,-650,
|
|
20220704,16650,16950,17050,16050,125946,2090539550,00,0.00,N,2,100,
|
|
20220627,16550,16400,17950,16000,348682,5921825300,00,0.00,N,2,350,
|
|
20220620,16200,15500,17300,14400,665197,10494465050,00,0.00,N,2,650,
|
|
20220613,15550,16350,16500,14950,251793,4012009050,00,0.00,N,5,-1400,
|
|
20220607,16950,17500,17550,16800,105912,1815022550,00,0.00,N,5,-650,
|
|
20220530,17600,17200,17750,17100,103739,1811725000,00,0.00,N,2,500,
|
|
20220523,17100,18300,18350,17050,208420,3674839000,00,0.00,N,5,-1200,
|
|
20220516,18300,18550,18850,17750,194716,3564846600,00,0.00,N,5,-200,
|
|
20220509,18500,19100,19400,17900,412650,7688056200,00,0.00,N,5,-950,
|
|
20220502,19450,20300,20800,19150,400354,8013377500,00,0.00,N,5,-850,
|
|
20220425,20300,19350,21350,19100,1193327,24405093200,00,0.00,N,2,1000,
|
|
20220418,19300,18250,19650,18000,393849,7477464300,00,0.00,N,2,1100,
|
|
20220411,18200,18000,18200,17600,172079,3090830150,00,0.00,N,3,0,
|
|
20220404,18200,18000,18500,17250,241750,4343978350,00,0.00,N,2,400,
|
|
20220328,17800,19000,19650,17650,332650,6148552150,00,0.00,N,5,-1200,
|
|
20220321,19000,18800,19350,18400,323436,6127561500,00,0.00,N,2,400,
|
|
20220314,18600,18600,19050,17900,402829,7445815400,00,0.00,N,3,0,
|
|
20220307,18600,17350,18900,16650,395619,7122408350,00,0.00,N,2,1250,
|
|
20220228,17350,16200,17500,16200,145843,2487851550,00,0.00,N,2,950,
|
|
20220221,16400,16300,17300,16000,155782,2609271300,00,0.00,N,5,-100,
|
|
20220214,16500,16200,16800,15800,158226,2573486650,00,0.00,N,2,100,
|
|
20220207,16400,17850,17900,16350,170160,2885346950,00,0.00,N,5,-1250,
|
|
20220203,17650,17300,17650,16950,80444,1392215150,00,0.00,N,2,650,
|
|
20220124,17000,18150,18200,15500,325121,5389320000,00,0.00,N,5,-1250,
|
|
20220117,18250,18800,20650,17450,545378,10196596050,00,0.00,N,3,0,
|
|
20220110,18250,18850,18950,17900,244266,4480455650,00,0.00,N,5,-700,
|
|
20220103,18950,18800,19350,18400,471972,8909978750,00,0.00,N,2,650,
|
|
20211227,18300,16900,19500,16900,871461,15945186250,00,0.00,N,2,1300,
|
|
20211220,17000,17150,17200,16500,159760,2682918050,00,0.00,N,5,-250,
|
|
20211213,17250,17750,18250,17150,269575,4832846150,00,0.00,N,5,-400,
|
|
20211206,17650,17050,18300,17050,265449,4743313000,00,0.00,N,2,500,
|
|
20211129,17150,16100,17350,15600,394884,6513968450,00,0.00,N,2,450,
|
|
20211122,16700,16950,18900,16250,443674,7592681950,00,0.00,N,5,-150,
|
|
20211115,16850,17450,17650,16450,204019,3466055150,00,0.00,N,5,-500,
|
|
20211108,17350,17500,18200,16800,235613,4106030650,00,0.00,N,5,-200,
|
|
20211101,17550,18400,18750,17200,287104,5158386200,00,0.00,N,5,-900,
|
|
20211025,18450,18900,19000,18400,154772,2895453100,00,0.00,N,5,-300,
|
|
20211018,18750,19500,19500,18650,119263,2266370150,00,0.00,N,5,-650,
|
|
20211012,19400,19000,19550,18400,140871,2675245600,00,0.00,N,2,300,
|
|
20211005,19100,20100,20200,18200,364833,6964506450,00,0.00,N,3,0,
|
|
20210927,19100,20100,20550,19100,291268,5775404450,00,0.00,N,5,-850,
|
|
20210923,19950,19850,20100,19350,143000,2828561050,00,0.00,N,5,-200,
|
|
20210913,20150,20100,21050,19500,524397,10783838600,00,0.00,N,3,0,
|
|
20210906,20150,20600,20950,19650,250985,5089024300,00,0.00,N,5,-500,
|
|
20210830,20650,20400,21250,20400,307079,6403368000,00,0.00,N,2,300,
|
|
20210823,20350,19800,21850,19050,543039,11175114700,00,0.00,N,2,650,
|
|
20210817,19700,22600,22700,19650,489038,10215500800,00,0.00,N,5,-2800,
|
|
20210809,22500,23400,23450,21500,789237,17922020400,00,0.00,N,5,-600,
|
|
20210802,23100,22000,23500,20650,1057913,23817897550,00,0.00,N,2,1750,
|
|
20210726,21350,20400,21500,20100,489551,10165632600,00,0.00,N,2,950,
|
|
20210719,20400,20950,20950,19750,448805,9074179450,00,0.00,N,5,-500,
|
|
20210712,20900,20700,21250,20550,269733,5641400100,00,0.00,N,2,250,
|