192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,8560,8800,8840,8560,233121,2029856440,00,0.00,N,5,-270,
|
|
20250217,8830,8650,8930,8620,264432,2320576050,00,0.00,N,2,180,
|
|
20250210,8650,8630,8740,8450,282767,2431264810,00,0.00,N,5,-80,
|
|
20250203,8730,8510,8740,8290,379889,3242549880,00,0.00,N,2,140,
|
|
20250131,8590,8740,8740,8530,75738,650743970,00,0.00,N,5,-100,
|
|
20250120,8690,8850,8890,8530,264043,2294112920,00,0.00,N,5,-130,
|
|
20250113,8820,8820,8940,8660,183078,1612630750,00,0.00,N,5,-40,
|
|
20250106,8860,8810,8970,8740,231862,2051605250,00,0.00,N,5,-20,
|
|
20241230,8880,9040,9040,8670,315753,2792328070,00,0.00,N,5,-160,
|
|
20241223,9040,9450,9640,8940,414451,3875726280,00,0.00,N,5,-290,
|
|
20241216,9330,9720,9770,9250,383983,3641812890,00,0.00,N,5,-440,
|
|
20241209,9770,8620,9860,8260,856831,7825274950,00,0.00,N,2,900,
|
|
20241202,8870,9230,9350,8740,443193,4018920940,00,0.00,N,5,-350,
|
|
20241125,9220,9160,9470,9160,257014,2391622080,00,0.00,N,2,20,
|
|
20241118,9200,8850,9280,8780,297277,2679593920,00,0.00,N,2,330,
|
|
20241111,8870,9150,9230,8700,416050,3695879390,00,0.00,N,5,-290,
|
|
20241104,9160,9090,9380,9090,214463,1986938630,00,0.00,N,2,20,
|
|
20241028,9140,9120,9260,9070,162993,1493311140,00,0.00,N,2,20,
|
|
20241021,9120,9310,9440,9100,283165,2616609560,00,0.00,N,5,-270,
|
|
20241014,9390,9420,9560,9280,212933,2003911660,00,0.00,N,5,-30,
|
|
20241007,9420,9510,9650,9410,137986,1313209820,00,0.00,N,5,-100,
|
|
20240930,9520,9850,9870,9440,120498,1156881810,00,0.00,N,5,-230,
|
|
20240923,9750,9510,9820,9420,221378,2132428080,00,0.00,N,2,240,
|
|
20240919,9510,9450,9520,9320,100812,950845060,00,0.00,N,2,90,
|
|
20240909,9420,9320,9480,9150,317014,2959620940,00,0.00,N,2,60,
|
|
20240902,9360,10140,10150,9330,755512,7347900100,00,0.00,N,5,-430,
|
|
20240826,9790,10030,10030,9760,334113,3304674000,00,0.00,N,5,-210,
|
|
20240819,10000,9980,10080,9850,398913,3976486540,00,0.00,N,2,10,
|
|
20240812,9990,10020,10160,9940,412526,4131678760,00,0.00,N,5,-50,
|
|
20240805,10040,10620,10670,9560,1434769,14507595510,00,0.00,N,5,-430,
|
|
20240729,10470,10500,12120,10080,6575948,73750211360,00,0.00,N,5,-130,
|
|
20240722,10600,10810,10860,10400,345512,3682716260,00,0.00,N,5,-260,
|
|
20240715,10860,10950,11040,10790,233763,2550973970,00,0.00,N,5,-40,
|
|
20240708,10900,10770,10960,10650,241745,2610550720,00,0.00,N,2,140,
|
|
20240701,10760,10960,11180,10710,266392,2902613590,00,0.00,N,5,-200,
|
|
20240624,10960,10970,11180,10870,293272,3228197060,00,0.00,N,5,-30,
|
|
20240617,10990,11270,11290,10960,274734,3054346460,00,0.00,N,5,-280,
|
|
20240610,11270,11130,11580,11100,400114,4533526510,00,0.00,N,2,100,
|
|
20240603,11170,11240,11300,11050,204201,2276332540,00,0.00,N,5,-10,
|
|
20240527,11180,11280,11420,11080,306629,3444621450,00,0.00,N,5,-80,
|
|
20240520,11260,11660,11840,11230,293778,3373772840,00,0.00,N,5,-440,
|
|
20240513,11700,11800,12030,11660,331636,3917972560,00,0.00,N,5,-100,
|
|
20240507,11800,12060,12140,11750,288076,3426138100,00,0.00,N,5,-210,
|
|
20240429,12010,11590,12130,11510,429141,5081182210,00,0.00,N,2,420,
|
|
20240422,11590,11460,11740,11440,331033,3842274540,00,0.00,N,2,190,
|
|
20240415,11400,11070,11400,10820,455688,5085963670,00,0.00,N,2,240,
|
|
20240408,11160,11400,11400,10850,328932,3656297990,00,0.00,N,5,-200,
|
|
20240401,11360,11720,11770,11270,543439,6237515750,00,0.00,N,5,-290,
|
|
20240325,11650,11860,11970,11630,506088,5949639490,00,0.00,N,5,-200,
|
|
20240318,11850,12300,12330,11680,665575,7917241230,00,0.00,N,5,-440,
|
|
20240311,12290,12380,12490,12190,472560,5809220210,00,0.00,N,5,-100,
|
|
20240304,12390,13200,13390,12330,933514,12000762370,00,0.00,N,5,-760,
|
|
20240226,13150,13300,13380,12740,732637,9605542230,00,0.00,N,5,-100,
|
|
20240219,13250,13420,13660,12850,1617622,21398728070,00,0.00,N,5,-10,
|
|
20240213,13260,12230,13340,12200,1873320,24255203400,00,0.00,N,2,1070,
|
|
20240205,12190,12580,12590,11890,654795,8014052290,00,0.00,N,5,-290,
|
|
20240129,12480,12300,12590,12150,886593,10965213880,00,0.00,N,2,220,
|
|
20240122,12260,12460,12570,12050,483869,5931848890,00,0.00,N,5,-10,
|
|
20240115,12270,12390,12970,11700,1004074,12361509540,00,0.00,N,5,-120,
|
|
20240108,12390,11630,13040,11510,1697355,21156187470,00,0.00,N,2,760,
|
|
20240102,11630,12000,12220,11600,498236,5925119980,00,0.00,N,5,-370,
|
|
20231226,12000,12490,12500,11780,690773,8359257870,00,0.00,N,5,-440,
|
|
20231218,12440,12300,12670,12060,801926,9941581520,00,0.00,N,2,190,
|
|
20231211,12250,13210,13330,12180,1404240,17892537110,00,0.00,N,5,-1180,
|
|
20231204,13430,13000,14270,12410,6262970,83836017740,00,0.00,N,2,470,
|
|
20231127,12960,11570,13340,11320,2502592,31840594120,00,0.00,N,2,1400,
|
|
20231120,11560,11250,11690,11250,290803,3346033280,00,0.00,N,2,200,
|
|
20231113,11360,11090,11400,10930,229013,2569603380,00,0.00,N,2,360,
|
|
20231106,11000,11090,11230,10920,320865,3553780740,00,0.00,N,2,10,
|
|
20231030,10990,10520,11030,10250,305514,3244656630,00,0.00,N,2,530,
|
|
20231023,10460,10190,10650,10170,292349,3039010710,00,0.00,N,2,180,
|
|
20231016,10280,10640,10760,10080,389589,4059658380,00,0.00,N,5,-320,
|
|
20231010,10600,10520,10780,10470,213441,2269074800,00,0.00,N,2,20,
|
|
20231004,10580,10700,10720,10350,179237,1884356080,00,0.00,N,5,-140,
|
|
20230925,10720,10600,10740,10580,135974,1447172500,00,0.00,N,2,70,
|
|
20230918,10650,11160,11280,10600,305981,3346444180,00,0.00,N,5,-590,
|
|
20230911,11240,11180,11320,10960,285776,3186678530,00,0.00,N,2,180,
|
|
20230904,11060,11160,11240,10900,210268,2319327890,00,0.00,N,5,-100,
|
|
20230828,11160,11200,11400,11030,292069,3273803760,00,0.00,N,2,140,
|
|
20230821,11020,10980,11230,10740,332112,3659246180,00,0.00,N,2,130,
|
|
20230814,10890,11220,11300,10650,272762,2992563710,00,0.00,N,5,-330,
|
|
20230807,11220,11040,11430,10860,388227,4326101110,00,0.00,N,2,200,
|
|
20230731,11020,10730,11180,10710,401761,4407862790,00,0.00,N,2,290,
|
|
20230724,10730,11220,11230,10270,915072,9780159560,00,0.00,N,5,-490,
|
|
20230717,11220,11650,11830,11180,529126,6064143990,00,0.00,N,5,-520,
|
|
20230710,11740,11510,11950,11310,436039,5101892410,00,0.00,N,2,230,
|
|
20230703,11510,12120,12450,11500,940630,11297188010,00,0.00,N,5,-590,
|
|
20230626,12100,11740,13730,11610,6421040,82101091270,00,0.00,N,2,240,
|
|
20230619,11860,11890,11990,11650,325727,3837711170,00,0.00,N,5,-20,
|
|
20230612,11880,12250,12390,11630,719537,8622284430,00,0.00,N,5,-400,
|
|
20230605,12280,12240,12470,11980,612474,7481272590,00,0.00,N,5,-20,
|
|
20230530,12300,12120,12350,12000,231665,2827048560,00,0.00,N,2,300,
|
|
20230522,12000,12160,12370,12000,372914,4551395280,00,0.00,N,5,-160,
|
|
20230515,12160,11700,12190,11600,448870,5342744350,00,0.00,N,2,450,
|
|
20230508,11710,11910,12090,11620,513664,6084385150,00,0.00,N,5,-110,
|
|
20230502,11820,12230,12400,11800,431970,5202023340,00,0.00,N,5,-380,
|
|
20230424,12200,13300,13380,12180,1143388,14502479340,00,0.00,N,5,-1080,
|
|
20230417,13280,12860,14040,12790,1518935,20521207160,00,0.00,N,2,460,
|
|
20230410,12820,12620,12920,12450,548707,6986607700,00,0.00,N,2,140,
|
|
20230403,12680,12870,12910,12440,635069,8064988670,00,0.00,N,5,-30,
|
|
20230327,12710,12220,12840,11980,645038,8038490130,00,0.00,N,2,500,
|
|
20230320,12210,12850,12960,12160,1016101,12572017160,00,0.00,N,5,-620,
|
|
20230313,12830,12920,13570,12310,988126,12773985880,00,0.00,N,5,-150,
|
|
20230306,12980,12870,14110,12790,1678685,22611000290,00,0.00,N,2,130,
|
|
20230227,12850,12920,13140,12710,394664,5099343570,00,0.00,N,5,-120,
|
|
20230220,12970,13200,13620,12920,535130,7064873000,00,0.00,N,5,-220,
|
|
20230213,13190,13550,13650,12900,714720,9509553820,00,0.00,N,5,-220,
|
|
20230206,13410,14350,14470,13360,2781412,38632221870,00,0.00,N,5,-250,
|
|
20230130,13660,13170,13800,13050,908515,12240053310,00,0.00,N,2,510,
|
|
20230125,13150,12780,13170,12750,345355,4490116500,00,0.00,N,2,500,
|
|
20230116,12650,12500,12700,12350,390107,4895981500,00,0.00,N,2,200,
|
|
20230109,12450,12000,12700,12000,453875,5608907600,00,0.00,N,2,550,
|
|
20230102,11900,11700,11950,11050,676394,7804117700,00,0.00,N,2,200,
|
|
20221226,11700,12850,13300,11650,1087284,13717954950,00,0.00,N,5,-1250,
|
|
20221219,12950,12700,13300,12600,776483,10030971000,00,0.00,N,2,250,
|
|
20221212,12700,12750,13250,12600,478155,6187927400,00,0.00,N,5,-100,
|
|
20221205,12800,12950,13350,12400,867232,11123753550,00,0.00,N,5,-150,
|
|
20221128,12950,13450,13500,12550,1211622,15587684850,00,0.00,N,5,-600,
|
|
20221121,13550,13350,13600,12750,628822,8317197300,00,0.00,N,2,150,
|
|
20221114,13400,13650,14050,13350,825393,11316932400,00,0.00,N,5,-250,
|
|
20221107,13650,12700,13700,12600,907064,12061403100,00,0.00,N,2,1000,
|
|
20221031,12650,12600,13700,12400,975330,12667172350,00,0.00,N,2,150,
|
|
20221024,12500,12450,12800,12350,447216,5617840850,00,0.00,N,2,300,
|
|
20221017,12200,11450,12850,11400,1456343,18129205000,00,0.00,N,2,500,
|
|
20221011,11700,11800,12450,11200,1192257,13919546300,00,0.00,N,5,-250,
|
|
20221004,11950,12000,12450,11650,741499,8904245850,00,0.00,N,2,150,
|
|
20220926,11800,13300,13350,11600,1382782,17134272050,00,0.00,N,5,-1250,
|
|
20220919,13050,14200,14500,13000,1612540,22171095350,00,0.00,N,5,-1000,
|
|
20220913,14050,14300,15300,13700,3759537,54344529800,00,0.00,N,2,100,
|
|
20220905,13950,12750,15000,12700,7831681,112535504800,00,0.00,N,2,1000,
|
|
20220829,12950,13350,13650,12800,590330,7815972350,00,0.00,N,5,-700,
|
|
20220822,13650,13550,14000,12900,853431,11454037500,00,0.00,N,2,50,
|
|
20220816,13600,14250,14250,13600,351029,4870631750,00,0.00,N,5,-500,
|
|
20220808,14100,14050,14350,13800,599167,8413046100,00,0.00,N,5,-50,
|
|
20220801,14150,13850,14350,13450,528206,7350834800,00,0.00,N,2,350,
|
|
20220725,13800,13450,14050,13350,413613,5671401550,00,0.00,N,2,300,
|
|
20220718,13500,13250,14000,13250,449151,6116364550,00,0.00,N,2,450,
|
|
20220711,13050,13800,13900,12800,666321,8911695200,00,0.00,N,5,-650,
|
|
20220704,13700,12650,13800,12350,1112280,14503598500,00,0.00,N,2,1150,
|
|
20220627,12550,13800,14700,12500,2595985,34862805100,00,0.00,N,5,-1100,
|
|
20220620,13650,13800,13950,12700,1090674,14521318850,00,0.00,N,5,-150,
|
|
20220613,13800,14950,15000,13500,1263103,17770586000,00,0.00,N,5,-1500,
|
|
20220607,15300,15600,15900,15000,835800,12868663300,00,0.00,N,5,-350,
|
|
20220530,15650,15650,15950,15400,627487,9868698100,00,0.00,N,2,150,
|
|
20220523,15500,15850,15850,15100,944751,14664563900,00,0.00,N,5,-200,
|
|
20220516,15700,16300,16450,15400,2017658,32007281650,00,0.00,N,5,-100,
|
|
20220509,15800,16650,17300,15700,4343043,70972312150,00,0.00,N,5,-950,
|
|
20220502,16750,17200,17500,16550,1004024,17128553550,00,0.00,N,5,-650,
|
|
20220425,17400,17650,17900,17200,1374272,24062732150,00,0.00,N,5,-550,
|
|
20220418,17950,18900,19750,17800,3482789,65319075250,00,0.00,N,5,-1000,
|
|
20220411,18950,19900,20300,18900,5539591,108004174750,00,0.00,N,5,-700,
|
|
20220404,19650,22450,25150,19600,20235582,462589861600,00,0.00,N,5,-3000,
|
|
20220328,22650,21950,24250,21450,9419138,217841006850,00,0.00,N,2,1200,
|
|
20220321,21450,18050,21600,17550,5837534,119761792900,00,0.00,N,2,3450,
|
|
20220314,18000,17950,18450,17400,632225,11362654400,00,0.00,N,3,0,
|
|
20220307,18000,17300,18100,16950,607251,10568334750,00,0.00,N,2,400,
|
|
20220228,17600,17400,18400,17350,542142,9646091700,00,0.00,N,2,50,
|
|
20220221,17550,17350,18000,17000,603627,10478104750,00,0.00,N,5,-100,
|
|
20220214,17650,17700,18050,17000,839448,14694600950,00,0.00,N,5,-550,
|
|
20220207,18200,17700,19350,17450,2082848,38928318550,00,0.00,N,2,650,
|
|
20220203,17550,17550,17750,17300,169017,2957882650,00,0.00,N,2,250,
|
|
20220124,17300,18250,18500,16400,1035015,17988921750,00,0.00,N,5,-1200,
|
|
20220117,18500,17400,19400,17000,1721234,31677117650,00,0.00,N,2,1050,
|
|
20220110,17450,18550,18550,17300,651331,11618712800,00,0.00,N,5,-1000,
|
|
20220103,18450,19050,19500,17600,1210053,22424131950,00,0.00,N,5,-550,
|
|
20211227,19000,19650,20500,18850,3229690,64377218900,00,0.00,N,5,-600,
|
|
20211220,19600,19100,19700,18400,1389189,26365809700,00,0.00,N,2,750,
|
|
20211213,18850,18350,19600,18350,1528763,28993323400,00,0.00,N,2,700,
|
|
20211206,18150,17400,18800,16900,1454832,26655914300,00,0.00,N,2,750,
|
|
20211129,17400,16450,17500,16000,761096,12704610900,00,0.00,N,2,450,
|
|
20211122,16950,18250,18250,16900,944915,16415951550,00,0.00,N,5,-1300,
|
|
20211115,18250,17950,18350,17850,533158,9647868000,00,0.00,N,2,300,
|
|
20211108,17950,18000,18500,17500,899841,16209792150,00,0.00,N,5,-50,
|
|
20211101,18000,18650,18850,17900,709490,13039562800,00,0.00,N,5,-650,
|
|
20211025,18650,18900,19350,18550,535153,10118885500,00,0.00,N,5,-200,
|
|
20211018,18850,18650,19750,18350,1065471,20396504100,00,0.00,N,2,300,
|
|
20211012,18550,18100,19050,17800,709347,13117120400,00,0.00,N,2,350,
|
|
20211005,18200,18250,19300,17700,1947399,36203629350,00,0.00,N,2,900,
|
|
20210927,17300,18050,18200,17050,765201,13370854750,00,0.00,N,5,-750,
|
|
20210923,18050,18300,18400,17950,306795,5554667850,00,0.00,N,5,-350,
|
|
20210913,18400,18700,18950,18100,634629,11728697600,00,0.00,N,5,-300,
|
|
20210906,18700,20200,20300,18300,1278773,24335948750,00,0.00,N,5,-1050,
|
|
20210830,19750,18750,21000,18450,2582858,51251041850,00,0.00,N,2,1100,
|
|
20210823,18650,18350,19100,18100,661361,12234344550,00,0.00,N,2,550,
|
|
20210817,18100,19750,19950,17800,899993,17008340300,00,0.00,N,5,-1750,
|
|
20210809,19850,20900,21100,19250,998080,20233478750,00,0.00,N,5,-1100,
|
|
20210802,20950,21800,21950,20700,807938,17009590000,00,0.00,N,5,-650,
|
|
20210726,21600,22500,22800,21450,664456,14725951700,00,0.00,N,5,-950,
|
|
20210719,22550,22450,23500,22000,1686714,38265095550,00,0.00,N,2,250,
|
|
20210712,22300,21000,22350,21000,1032733,22479623650,00,0.00,N,2,1450,
|