192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,22800,20850,24350,20600,5049039,116726154100,00,0.00,N,2,1750,
|
|
20250217,21050,21500,23400,19990,5990866,130860419930,00,0.00,N,2,350,
|
|
20250210,20700,20250,21550,19560,3531256,72304582400,00,0.00,N,2,300,
|
|
20250203,20400,20750,22350,20100,3900742,82152014050,00,0.00,N,5,-850,
|
|
20250131,21250,21200,21750,20750,688295,14542712100,00,0.00,N,5,-250,
|
|
20250120,21500,18410,22450,17940,8367937,172507983130,00,0.00,N,2,3070,
|
|
20250113,18430,16550,18860,15500,6989557,120373294720,00,0.00,N,2,1900,
|
|
20250106,16530,15150,16730,14780,2355609,37610734630,00,0.00,N,2,1380,
|
|
20241230,15150,15090,16330,14830,1822359,28122666960,00,0.00,N,5,-30,
|
|
20241223,15180,14980,16090,14920,2013088,30837265660,00,0.00,N,2,500,
|
|
20241216,14680,14640,15590,14130,3498586,52201143630,00,0.00,N,2,40,
|
|
20241209,14640,12980,14910,12750,2248450,31016547900,00,0.00,N,2,1280,
|
|
20241202,13360,14440,14440,12950,2248114,31019080690,00,0.00,N,5,-950,
|
|
20241125,14310,14370,15140,13800,4105922,59474838450,00,0.00,N,2,120,
|
|
20241118,14190,11520,14440,11500,3872832,52231868270,00,0.00,N,2,2580,
|
|
20241111,11610,11740,12490,11280,1569497,18786008030,00,0.00,N,2,60,
|
|
20241104,11550,11700,12370,10880,2134990,24802949250,00,0.00,N,2,570,
|
|
20241028,10980,10700,11070,10660,408899,4535456840,00,0.00,N,2,220,
|
|
20241021,10760,11180,11380,10750,402290,4448578360,00,0.00,N,5,-470,
|
|
20241014,11230,11170,11720,11130,506354,5779206150,00,0.00,N,2,50,
|
|
20241007,11180,11600,11660,11180,312329,3559402240,00,0.00,N,5,-320,
|
|
20240930,11500,11540,11600,11210,174202,1993876080,00,0.00,N,2,60,
|
|
20240923,11440,11770,11950,11310,445570,5181832100,00,0.00,N,5,-340,
|
|
20240919,11780,11680,11900,11460,181417,2126834240,00,0.00,N,2,160,
|
|
20240909,11620,10810,11630,10800,569148,6369205050,00,0.00,N,2,620,
|
|
20240902,11000,12100,12190,10800,1063513,12157247240,00,0.00,N,5,-1100,
|
|
20240826,12100,12620,12640,11940,692595,8413768980,00,0.00,N,5,-510,
|
|
20240819,12610,12930,13200,12470,996523,12835866890,00,0.00,N,5,-360,
|
|
20240812,12970,13950,13950,12780,1180257,15560042830,00,0.00,N,5,-630,
|
|
20240805,13600,12980,13800,11180,2452202,31042897860,00,0.00,N,2,300,
|
|
20240729,13300,14070,14380,13200,2869229,39674055110,00,0.00,N,5,-580,
|
|
20240722,13880,12660,14210,12360,3152657,42416583450,00,0.00,N,2,1320,
|
|
20240715,12560,12160,13210,12120,1908137,24268419070,00,0.00,N,2,420,
|
|
20240708,12140,11880,12210,11810,430370,5183426380,00,0.00,N,2,340,
|
|
20240701,11800,11970,12360,11780,668891,8062583350,00,0.00,N,5,-160,
|
|
20240624,11960,12370,12460,11770,798216,9611459340,00,0.00,N,5,-380,
|
|
20240617,12340,12190,12560,12000,573644,7015477880,00,0.00,N,2,220,
|
|
20240610,12120,12090,12220,11720,854045,10214360230,00,0.00,N,2,20,
|
|
20240603,12100,12330,12750,12090,603906,7472708200,00,0.00,N,5,-170,
|
|
20240527,12270,12590,12750,12160,815448,10152040800,00,0.00,N,5,-230,
|
|
20240520,12500,12810,12850,12050,975810,12111258550,00,0.00,N,5,-390,
|
|
20240513,12890,13010,13580,12760,1285889,17082436370,00,0.00,N,5,-160,
|
|
20240507,13050,12600,13330,12520,901228,11772503600,00,0.00,N,2,450,
|
|
20240429,12600,13070,13080,12590,709117,9109294750,00,0.00,N,5,-330,
|
|
20240422,12930,12980,13290,12390,2311524,29603680600,00,0.00,N,2,80,
|
|
20240415,12850,11790,13110,11720,1697088,21449868060,00,0.00,N,2,1000,
|
|
20240408,11850,12200,12200,11500,362872,4319368760,00,0.00,N,5,-340,
|
|
20240401,12190,12210,12580,12080,723941,8925976580,00,0.00,N,2,10,
|
|
20240325,12180,12330,12500,12000,941852,11503643850,00,0.00,N,5,-70,
|
|
20240318,12250,12020,12450,11950,1193546,14594330650,00,0.00,N,2,400,
|
|
20240311,11850,11450,12340,11350,1462526,17536347330,00,0.00,N,2,400,
|
|
20240304,11450,11730,11830,11410,490501,5683038750,00,0.00,N,5,-280,
|
|
20240226,11730,11580,11840,11290,505965,5852057520,00,0.00,N,2,220,
|
|
20240219,11510,11750,11810,11420,494952,5717385610,00,0.00,N,5,-240,
|
|
20240213,11750,11530,11810,11430,375940,4363660200,00,0.00,N,2,230,
|
|
20240205,11520,11500,11710,11370,515660,5932450920,00,0.00,N,5,-10,
|
|
20240129,11530,11950,11970,11310,724855,8351280910,00,0.00,N,5,-370,
|
|
20240122,11900,11820,12060,11530,602987,7096870040,00,0.00,N,2,140,
|
|
20240115,11760,11500,12090,11410,595939,6959642830,00,0.00,N,2,210,
|
|
20240108,11550,11800,11910,11480,597581,6968807480,00,0.00,N,5,-140,
|
|
20240102,11690,12200,12200,11660,550472,6556512300,00,0.00,N,5,-530,
|
|
20231226,12220,11950,12220,11810,568347,6832797900,00,0.00,N,2,270,
|
|
20231218,11950,12480,12480,11840,1153316,13895194590,00,0.00,N,5,-500,
|
|
20231211,12450,12480,12780,12400,479036,6032952990,00,0.00,N,5,-80,
|
|
20231204,12530,12960,13270,12440,671339,8632796800,00,0.00,N,5,-390,
|
|
20231127,12920,12390,12950,12250,864292,10995515320,00,0.00,N,2,540,
|
|
20231120,12380,11970,12630,11930,851774,10555919640,00,0.00,N,2,450,
|
|
20231113,11930,11650,12120,11540,505331,6007967040,00,0.00,N,2,390,
|
|
20231106,11540,12290,12300,11390,692002,8193129330,00,0.00,N,5,-640,
|
|
20231030,12180,11550,12200,11340,478778,5642158850,00,0.00,N,2,470,
|
|
20231023,11710,11180,12300,11070,824737,9741779460,00,0.00,N,2,480,
|
|
20231016,11230,11860,12300,11120,653265,7669793620,00,0.00,N,5,-760,
|
|
20231010,11990,11850,12350,11800,511495,6175079640,00,0.00,N,2,140,
|
|
20231004,11850,12200,12300,11660,330118,3916936190,00,0.00,N,5,-350,
|
|
20230925,12200,12350,12670,12090,237398,2929178270,00,0.00,N,5,-230,
|
|
20230918,12430,12870,13220,12380,433457,5571954240,00,0.00,N,5,-440,
|
|
20230911,12870,12860,13150,12400,545530,6970411820,00,0.00,N,2,10,
|
|
20230904,12860,13230,13550,12730,530055,6904077450,00,0.00,N,5,-390,
|
|
20230828,13250,12950,13740,12910,966481,12921954940,00,0.00,N,2,400,
|
|
20230821,12850,13350,13780,12760,725727,9518824330,00,0.00,N,5,-550,
|
|
20230814,13400,14250,14480,13140,1090213,14847036820,00,0.00,N,5,-850,
|
|
20230807,14250,14660,15000,14200,1483171,21729533650,00,0.00,N,5,-480,
|
|
20230731,14730,14750,15130,13840,1757662,25703379440,00,0.00,N,2,130,
|
|
20230724,14600,14430,14680,13480,2022365,28790311450,00,0.00,N,2,110,
|
|
20230717,14490,14340,15220,14070,3228276,47391424270,00,0.00,N,2,190,
|
|
20230710,14300,13410,14300,13130,3473665,47700722460,00,0.00,N,2,970,
|
|
20230703,13330,12410,13590,12090,3636414,46938799360,00,0.00,N,2,980,
|
|
20230626,12350,12360,13910,12110,5832435,75589689120,00,0.00,N,5,-10,
|
|
20230619,12360,12720,12930,12310,1309490,16497730840,00,0.00,N,5,-320,
|
|
20230612,12680,12240,12720,12090,1119061,13856593370,00,0.00,N,2,470,
|
|
20230605,12210,11860,12830,11800,2482497,30892418470,00,0.00,N,2,450,
|
|
20230530,11760,11570,11830,11450,602931,6997956810,00,0.00,N,2,190,
|
|
20230522,11570,11160,12130,11100,1751532,20588089320,00,0.00,N,2,470,
|
|
20230515,11100,11450,11650,10870,947651,10567412810,00,0.00,N,5,-470,
|
|
20230508,11570,11230,12100,11220,1386427,16329150150,00,0.00,N,2,360,
|
|
20230502,11210,11340,11460,11110,458709,5165735020,00,0.00,N,5,-60,
|
|
20230424,11270,11720,11750,11020,1321990,14981711900,00,0.00,N,5,-380,
|
|
20230417,11650,11050,12450,10880,3882621,45153489270,00,0.00,N,2,660,
|
|
20230410,10990,10860,11030,10570,654870,7054601260,00,0.00,N,2,130,
|
|
20230403,10860,11030,11370,10710,1075853,11920085530,00,0.00,N,5,-50,
|
|
20230327,10910,10400,11000,10140,1055485,11257660840,00,0.00,N,2,500,
|
|
20230320,10410,10510,10890,10340,546476,5785380600,00,0.00,N,5,-120,
|
|
20230313,10530,10530,10620,10260,720125,7526828960,00,0.00,N,5,-70,
|
|
20230306,10600,10750,10940,10510,669096,7204498450,00,0.00,N,5,-100,
|
|
20230227,10700,10830,11240,10650,414859,4451661030,00,0.00,N,5,-160,
|
|
20230220,10860,11180,11300,10790,689309,7635883320,00,0.00,N,5,-320,
|
|
20230213,11180,11300,11620,11160,1078637,12308488110,00,0.00,N,5,-50,
|
|
20230206,11230,11310,11430,10960,585765,6543269850,00,0.00,N,5,-120,
|
|
20230130,11350,11430,11590,11100,1090508,12394403460,00,0.00,N,5,-20,
|
|
20230125,11370,11050,11400,10900,667316,7469076200,00,0.00,N,2,420,
|
|
20230116,10950,10850,11150,10750,781801,8533750200,00,0.00,N,2,100,
|
|
20230109,10850,10550,11000,10500,491689,5298190850,00,0.00,N,2,400,
|
|
20230102,10450,10850,10950,10300,701479,7409095900,00,0.00,N,5,-400,
|
|
20221226,10850,10950,11150,10750,787581,8677246550,00,0.00,N,5,-50,
|
|
20221219,10900,11200,11250,10650,817787,8919096000,00,0.00,N,5,-300,
|
|
20221212,11200,10800,11400,10800,586524,6545532450,00,0.00,N,2,250,
|
|
20221205,10950,11150,11300,10800,682219,7560705150,00,0.00,N,5,-150,
|
|
20221128,11100,11600,11650,10950,933301,10462417200,00,0.00,N,5,-500,
|
|
20221121,11600,11650,11850,11250,659773,7614400000,00,0.00,N,3,0,
|
|
20221114,11600,11250,12050,10950,2488812,29020257000,00,0.00,N,2,450,
|
|
20221107,11150,11300,11350,10850,1051672,11676416550,00,0.00,N,3,0,
|
|
20221031,11150,11300,11700,10850,1054591,11884983250,00,0.00,N,3,0,
|
|
20221024,11150,10900,11250,10500,925268,10043197600,00,0.00,N,2,450,
|
|
20221017,10700,10400,11150,10250,830632,8937552850,00,0.00,N,2,150,
|
|
20221011,10550,10950,11050,10250,774059,8220116300,00,0.00,N,5,-650,
|
|
20221004,11200,11050,11650,10800,1031183,11593255550,00,0.00,N,2,450,
|
|
20220926,10750,11200,11300,10350,1426860,15500244350,00,0.00,N,5,-700,
|
|
20220919,11450,11800,12150,11150,2019573,23373436750,00,0.00,N,5,-350,
|
|
20220913,11800,12100,12500,11650,1671581,20086551850,00,0.00,N,5,-200,
|
|
20220905,12000,12400,12750,11900,1628522,20060724650,00,0.00,N,5,-350,
|
|
20220829,12350,12900,13700,12250,2246581,29104078450,00,0.00,N,5,-1050,
|
|
20220822,13400,12950,14200,12900,4463229,60232819550,00,0.00,N,2,400,
|
|
20220816,13000,12400,13600,11750,3685388,47771733750,00,0.00,N,2,650,
|
|
20220808,12350,11700,12850,11650,2248666,27637988100,00,0.00,N,2,550,
|
|
20220801,11800,11500,12400,11350,2391945,28675023200,00,0.00,N,2,300,
|
|
20220725,11500,10850,12300,10800,1933318,22236119700,00,0.00,N,2,550,
|
|
20220718,10950,10600,11250,10550,818843,9011338750,00,0.00,N,2,450,
|
|
20220711,10500,10850,11000,10250,797649,8423813600,00,0.00,N,5,-250,
|
|
20220704,10750,11950,12050,10350,2319767,25216174800,00,0.00,N,5,-1050,
|
|
20220627,11800,11400,12600,11200,3284892,39307567400,00,0.00,N,2,600,
|
|
20220620,11200,10750,12050,10200,3234905,36753239100,00,0.00,N,2,550,
|
|
20220613,10650,11550,11550,10150,1280353,13794470600,00,0.00,N,5,-1150,
|
|
20220607,11800,11100,12050,11050,1202128,14004121050,00,0.00,N,2,650,
|
|
20220530,11150,11250,11300,10750,656991,7236345400,00,0.00,N,5,-100,
|
|
20220523,11250,10550,11400,10400,880183,9639155000,00,0.00,N,2,700,
|
|
20220516,10550,11250,11350,10300,1430755,15398052750,00,0.00,N,5,-700,
|
|
20220509,11250,12350,12350,11100,1506028,17434015100,00,0.00,N,5,-1000,
|
|
20220502,12250,11900,12950,11750,2036793,24965492000,00,0.00,N,2,250,
|
|
20220425,12000,12100,12300,11300,1315793,15721306700,00,0.00,N,5,-300,
|
|
20220418,12300,12200,12800,11900,2115203,26230970700,00,0.00,N,2,150,
|
|
20220411,12150,10450,12200,10400,2237035,25724163700,00,0.00,N,2,1600,
|
|
20220404,10550,11250,11400,10400,882921,9578027700,00,0.00,N,5,-700,
|
|
20220328,11250,11500,12000,11200,1368001,15975377600,00,0.00,N,5,-200,
|
|
20220321,11450,11000,11650,10800,700501,7853076700,00,0.00,N,2,550,
|
|
20220314,10900,10900,11250,10600,697749,7598710550,00,0.00,N,5,-50,
|
|
20220307,10950,11350,11700,10650,1045877,11680202200,00,0.00,N,5,-550,
|
|
20220228,11500,10900,11550,10750,1538985,17194248850,00,0.00,N,2,700,
|
|
20220221,10800,10050,11450,9950,2587880,28348611930,00,0.00,N,2,650,
|
|
20220214,10150,9880,10250,9650,629493,6267294090,00,0.00,N,2,100,
|
|
20220207,10050,10450,10500,9990,482871,4951660850,00,0.00,N,5,-400,
|
|
20220203,10450,10300,10500,10150,217289,2248976350,00,0.00,N,2,350,
|
|
20220124,10100,10500,10550,9780,1132112,11373908730,00,0.00,N,5,-500,
|
|
20220117,10600,11450,11450,10500,1050640,11401708250,00,0.00,N,5,-900,
|
|
20220110,11500,12200,12400,11450,1638260,19540014300,00,0.00,N,5,-750,
|
|
20220103,12250,11500,12550,11400,2111424,25464805100,00,0.00,N,2,750,
|
|
20211227,11500,11600,11800,11450,525822,6096459900,00,0.00,N,5,-100,
|
|
20211220,11600,11700,11850,11200,589383,6772464750,00,0.00,N,5,-100,
|
|
20211213,11700,11350,12200,11200,1515092,17837139850,00,0.00,N,2,400,
|
|
20211206,11300,10950,11550,10750,796254,8923465350,00,0.00,N,2,550,
|
|
20211129,10750,10200,10850,9690,813955,8359608000,00,0.00,N,2,200,
|
|
20211122,10550,10950,11050,10400,564568,6080782950,00,0.00,N,5,-450,
|
|
20211115,11000,11900,11950,10850,739697,8372179550,00,0.00,N,5,-750,
|
|
20211108,11750,12400,12400,11400,706299,8390576700,00,0.00,N,5,-550,
|
|
20211101,12300,12600,12700,11600,1114591,13595155950,00,0.00,N,5,-250,
|
|
20211025,12550,11600,13100,11550,2469740,31161961250,00,0.00,N,2,950,
|
|
20211018,11600,11900,11950,11400,533330,6231077750,00,0.00,N,5,-300,
|
|
20211012,11900,11400,12300,11350,761656,9025957600,00,0.00,N,2,450,
|
|
20211005,11450,11900,11950,11150,872825,10031294300,00,0.00,N,5,-450,
|
|
20210927,11900,11350,12200,11300,1299949,15294117050,00,0.00,N,2,550,
|
|
20210923,11350,11450,11650,11100,366784,4178441000,00,0.00,N,5,-250,
|
|
20210913,11600,11200,11850,11200,991365,11478744700,00,0.00,N,2,450,
|
|
20210906,11150,11150,11550,10950,706287,7950469000,00,0.00,N,3,0,
|
|
20210830,11150,10650,12200,10500,2841801,32331594500,00,0.00,N,2,650,
|
|
20210823,10500,10350,10800,10150,1148334,12055915950,00,0.00,N,2,300,
|
|
20210817,10200,11400,11450,10150,1257020,13452531150,00,0.00,N,5,-1200,
|
|
20210809,11400,12200,12200,11250,1166452,13694497150,00,0.00,N,5,-850,
|
|
20210802,12250,12100,12450,12000,442751,5406676550,00,0.00,N,3,0,
|
|
20210726,12250,12700,12800,12200,546255,6835715850,00,0.00,N,5,-400,
|
|
20210719,12650,12700,12900,12450,731757,9263177050,00,0.00,N,5,-150,
|
|
20210712,12800,12300,12900,12250,776139,9708092050,00,0.00,N,2,550,
|