192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,16660,17300,17300,16420,178584,3009305820,00,0.00,N,5,-690,
|
|
20250217,17350,17200,17540,16980,216974,3758725750,00,0.00,N,2,260,
|
|
20250210,17090,16900,17100,16420,236948,3983077700,00,0.00,N,2,190,
|
|
20250203,16900,16180,16930,15710,151904,2475636540,00,0.00,N,2,500,
|
|
20250131,16400,16340,16470,16110,27001,438373320,00,0.00,N,5,-70,
|
|
20250120,16470,16520,16940,16420,127857,2121527540,00,0.00,N,5,-110,
|
|
20250113,16580,16860,17110,16350,149201,2484685160,00,0.00,N,5,-280,
|
|
20250106,16860,17170,17310,16750,135289,2309340740,00,0.00,N,5,-110,
|
|
20241230,16970,16610,17130,16380,148068,2497977950,00,0.00,N,2,500,
|
|
20241223,16470,16620,17350,16360,142492,2423883400,00,0.00,N,3,0,
|
|
20241216,16470,17050,17200,16370,92391,1543066040,00,0.00,N,5,-630,
|
|
20241209,17100,15880,17190,15380,165260,2698358370,00,0.00,N,2,1220,
|
|
20241202,15880,16300,16620,15500,270823,4372701940,00,0.00,N,5,-390,
|
|
20241125,16270,16950,17260,16270,153713,2582243730,00,0.00,N,5,-540,
|
|
20241118,16810,16850,17190,16600,156942,2652072420,00,0.00,N,2,210,
|
|
20241111,16600,17250,17300,16200,245692,4163376540,00,0.00,N,5,-570,
|
|
20241104,17170,16860,17500,16680,124551,2140715920,00,0.00,N,2,440,
|
|
20241028,16730,16520,17230,16520,86044,1458435320,00,0.00,N,2,220,
|
|
20241021,16510,17150,17150,16510,76106,1273897800,00,0.00,N,5,-440,
|
|
20241014,16950,17420,17480,16830,139985,2391513290,00,0.00,N,5,-470,
|
|
20241007,17420,17370,17830,17230,87410,1523258750,00,0.00,N,2,50,
|
|
20240930,17370,18040,18060,17310,82528,1450969050,00,0.00,N,5,-680,
|
|
20240923,18050,18240,18410,17940,110358,2008867520,00,0.00,N,5,-200,
|
|
20240919,18250,17860,18500,17650,88125,1599541130,00,0.00,N,2,390,
|
|
20240909,17860,16810,18240,16730,173811,3062759730,00,0.00,N,2,900,
|
|
20240902,16960,18660,18660,16930,135840,2373680820,00,0.00,N,5,-1660,
|
|
20240826,18620,18150,18640,17260,246639,4465476970,00,0.00,N,2,520,
|
|
20240819,18100,18470,18560,17910,141024,2572119220,00,0.00,N,5,-370,
|
|
20240812,18470,17940,18520,17730,140191,2546877030,00,0.00,N,2,670,
|
|
20240805,17800,17500,18040,16390,384254,6646470520,00,0.00,N,2,30,
|
|
20240729,17770,18040,19160,17500,317543,5769434580,00,0.00,N,5,-190,
|
|
20240722,17960,18620,18740,17640,276044,4990613870,00,0.00,N,5,-640,
|
|
20240715,18600,19070,19220,18330,265619,4967754480,00,0.00,N,5,-460,
|
|
20240708,19060,18990,19350,18900,214679,4097946390,00,0.00,N,2,70,
|
|
20240701,18990,19910,19930,18870,412160,7945621980,00,0.00,N,5,-960,
|
|
20240624,19950,20650,20750,19670,416899,8354185990,00,0.00,N,5,-750,
|
|
20240617,20700,20650,21800,20050,531499,11117007250,00,0.00,N,2,150,
|
|
20240610,20550,20500,21950,19960,852180,17840599370,00,0.00,N,2,50,
|
|
20240603,20500,19360,20700,19190,446445,8943304620,00,0.00,N,2,1170,
|
|
20240527,19330,19080,19700,18670,558440,10693543570,00,0.00,N,2,340,
|
|
20240520,18990,19620,19720,18670,481598,9266073460,00,0.00,N,5,-660,
|
|
20240513,19650,20750,21200,19530,835389,16961344760,00,0.00,N,5,-1050,
|
|
20240507,20700,20150,21150,19700,736118,15068003580,00,0.00,N,2,750,
|
|
20240429,19950,21400,21500,19840,646223,13329596260,00,0.00,N,5,-1150,
|
|
20240422,21100,19810,21300,18840,1276148,25399800920,00,0.00,N,2,1240,
|
|
20240415,19860,18800,22400,18520,3669619,76249948950,00,0.00,N,2,800,
|
|
20240408,19060,18870,19490,18180,561266,10566883760,00,0.00,N,2,400,
|
|
20240401,18660,18810,19420,18350,839458,15765541430,00,0.00,N,5,-110,
|
|
20240325,18770,18000,19250,17950,1225802,22816720790,00,0.00,N,2,920,
|
|
20240318,17850,16890,18040,16780,1001283,17552163480,00,0.00,N,2,1080,
|
|
20240311,16770,16200,17370,16120,898941,15154174400,00,0.00,N,2,510,
|
|
20240304,16260,16700,16870,16250,458750,7594403810,00,0.00,N,5,-340,
|
|
20240226,16600,16290,16770,15910,443978,7221131840,00,0.00,N,2,300,
|
|
20240219,16300,16830,17180,16300,1133679,18889615860,00,0.00,N,5,-740,
|
|
20240213,17040,17070,18250,16510,1591495,27814870350,00,0.00,N,2,50,
|
|
20240205,16990,16840,17720,16140,1421740,24025059620,00,0.00,N,2,330,
|
|
20240129,16660,16440,16800,15940,944006,15520116420,00,0.00,N,2,380,
|
|
20240122,16280,15740,16950,15660,1403563,23001443970,00,0.00,N,2,730,
|
|
20240115,15550,15570,15790,14900,393743,6037703380,00,0.00,N,5,-90,
|
|
20240108,15640,15500,16250,15410,893844,14165341580,00,0.00,N,2,200,
|
|
20240102,15440,15490,15680,15070,482718,7421736820,00,0.00,N,5,-60,
|
|
20231226,15500,15860,16010,15380,356116,5569667910,00,0.00,N,5,-230,
|
|
20231218,15730,15810,15890,15570,512054,8056139540,00,0.00,N,5,-40,
|
|
20231211,15770,15220,15850,15190,494673,7685519280,00,0.00,N,2,550,
|
|
20231204,15220,15270,15680,14790,695132,10546687080,00,0.00,N,2,40,
|
|
20231127,15180,15030,15380,14950,333337,5044978880,00,0.00,N,2,150,
|
|
20231120,15030,15050,15330,14860,377117,5679228360,00,0.00,N,5,-20,
|
|
20231113,15050,14700,15270,14490,416387,6202082800,00,0.00,N,2,350,
|
|
20231106,14700,14950,15130,14470,319559,4754734580,00,0.00,N,5,-140,
|
|
20231030,14840,14200,14870,14030,331662,4804137740,00,0.00,N,2,470,
|
|
20231023,14370,14080,14660,13950,390626,5558926550,00,0.00,N,2,180,
|
|
20231016,14190,14400,15000,13980,518482,7523415650,00,0.00,N,5,-370,
|
|
20231010,14560,14420,14800,14290,529550,7734758780,00,0.00,N,2,160,
|
|
20231004,14400,14530,14680,13750,529429,7504486780,00,0.00,N,5,-280,
|
|
20230925,14680,14600,14770,14270,389561,5647590240,00,0.00,N,2,10,
|
|
20230918,14670,15500,15840,14610,786214,12014799640,00,0.00,N,5,-900,
|
|
20230911,15570,15650,15810,15130,895459,13873644970,00,0.00,N,5,-60,
|
|
20230904,15630,16390,16770,15400,1444965,23309054400,00,0.00,N,5,-650,
|
|
20230828,16280,16860,17340,16250,2217888,37269225260,00,0.00,N,5,-500,
|
|
20230821,16780,18010,19190,16660,7973508,141979037150,00,0.00,N,5,-1540,
|
|
20230814,18320,18850,24700,17300,28002338,571583237770,00,0.00,N,2,1000,
|
|
20230807,17320,17160,19450,16440,10763754,193203496190,00,0.00,N,2,500,
|
|
20230731,16820,16500,23400,16330,25627716,506051109060,00,0.00,N,2,490,
|
|
20230724,16330,16320,16450,15520,499605,7976317860,00,0.00,N,2,10,
|
|
20230717,16320,16750,17880,16270,1450111,24821369160,00,0.00,N,2,10,
|
|
20230710,16310,15660,16560,15580,363589,5862408690,00,0.00,N,2,560,
|
|
20230703,15750,16400,17120,15690,488423,8086790020,00,0.00,N,5,-650,
|
|
20230626,16400,16560,16860,16110,355582,5886908970,00,0.00,N,5,-170,
|
|
20230619,16570,15950,16750,15700,450983,7329789270,00,0.00,N,2,620,
|
|
20230612,15950,15410,16200,15100,503939,7919242210,00,0.00,N,2,610,
|
|
20230605,15340,15600,15610,15260,151199,2330937030,00,0.00,N,5,-250,
|
|
20230530,15590,15420,15600,15110,207355,3187634240,00,0.00,N,2,320,
|
|
20230522,15270,15900,15990,15190,288416,4457202560,00,0.00,N,5,-590,
|
|
20230515,15860,15290,15950,15070,503403,7773024230,00,0.00,N,2,850,
|
|
20230508,15010,14890,15070,14650,217036,3243064530,00,0.00,N,2,220,
|
|
20230502,14790,14800,14970,14470,173461,2549011040,00,0.00,N,2,10,
|
|
20230424,14780,14410,15380,14200,637030,9404162280,00,0.00,N,2,370,
|
|
20230417,14410,14930,14960,14330,269412,3956401460,00,0.00,N,5,-460,
|
|
20230410,14870,15350,15350,14810,278851,4181295690,00,0.00,N,5,-460,
|
|
20230403,15330,15900,16000,14940,389777,5986837370,00,0.00,N,5,-290,
|
|
20230327,15620,15000,15810,14600,610155,9355019490,00,0.00,N,2,780,
|
|
20230320,14840,14800,14990,14300,239400,3499756980,00,0.00,N,2,130,
|
|
20230313,14710,14390,14770,13700,335463,4746354610,00,0.00,N,2,130,
|
|
20230306,14580,14920,15540,14580,373402,5631465610,00,0.00,N,5,-340,
|
|
20230227,14920,14980,14980,14620,251316,3705030460,00,0.00,N,5,-70,
|
|
20230220,14990,15150,15350,14910,240895,3634314210,00,0.00,N,5,-160,
|
|
20230213,15150,14920,15330,14770,312422,4712293330,00,0.00,N,2,260,
|
|
20230206,14890,14610,14960,14390,319388,4680766890,00,0.00,N,2,170,
|
|
20230130,14720,14750,14950,14260,316965,4635936210,00,0.00,N,2,50,
|
|
20230125,14670,14400,14800,14370,142082,2075843440,00,0.00,N,2,320,
|
|
20230116,14350,14550,14650,13950,168297,2402009050,00,0.00,N,5,-100,
|
|
20230109,14450,14250,14600,14150,145761,2097380550,00,0.00,N,2,300,
|
|
20230102,14150,14550,14650,13400,215378,3012957150,00,0.00,N,5,-300,
|
|
20221226,14450,14750,15200,14300,268207,3981107600,00,0.00,N,5,-300,
|
|
20221219,14750,14900,15150,14550,246890,3652679950,00,0.00,N,5,-100,
|
|
20221212,14850,14700,15250,14400,185157,2735421150,00,0.00,N,2,150,
|
|
20221205,14700,15400,15500,14500,170044,2529504300,00,0.00,N,5,-600,
|
|
20221128,15300,15200,15600,14700,263695,4021956100,00,0.00,N,2,300,
|
|
20221121,15000,14850,15100,14550,155652,2306220200,00,0.00,N,2,50,
|
|
20221114,14950,14350,15300,14100,567410,8406703450,00,0.00,N,2,700,
|
|
20221107,14250,13600,14650,13300,385809,5420389050,00,0.00,N,2,700,
|
|
20221031,13550,13350,13700,13200,159432,2151447150,00,0.00,N,2,400,
|
|
20221024,13150,12750,13750,12750,253189,3339901650,00,0.00,N,2,550,
|
|
20221017,12600,12900,13350,12550,290888,3758369500,00,0.00,N,5,-450,
|
|
20221011,13050,13000,13250,12500,241940,3106399800,00,0.00,N,5,-350,
|
|
20221004,13400,13100,13500,12950,189370,2506523550,00,0.00,N,2,550,
|
|
20220926,12850,12800,13400,12350,580985,7411364100,00,0.00,N,5,-250,
|
|
20220919,13100,14100,14100,13000,449866,6071182300,00,0.00,N,5,-1000,
|
|
20220913,14100,14600,14850,13900,212129,3047451300,00,0.00,N,5,-300,
|
|
20220905,14400,13950,14700,13950,194780,2785646150,00,0.00,N,2,300,
|
|
20220829,14100,14450,14850,14000,367636,5319599200,00,0.00,N,5,-1000,
|
|
20220822,15100,14950,15250,14350,329901,4860413750,00,0.00,N,3,0,
|
|
20220816,15100,15150,15350,14700,202749,3063560550,00,0.00,N,5,-50,
|
|
20220808,15150,15200,15350,14350,415722,6205329150,00,0.00,N,5,-100,
|
|
20220801,15250,15600,15600,14800,197691,2980974650,00,0.00,N,5,-300,
|
|
20220725,15550,15400,15700,14950,285178,4365382450,00,0.00,N,2,150,
|
|
20220718,15400,14200,15650,14200,397208,5907446000,00,0.00,N,2,1350,
|
|
20220711,14050,14100,14150,12950,479799,6483564750,00,0.00,N,2,50,
|
|
20220704,14000,14000,14250,12950,467696,6336424900,00,0.00,N,3,0,
|
|
20220627,14000,14550,15000,13850,376279,5486211850,00,0.00,N,5,-450,
|
|
20220620,14450,15800,15800,13200,1159480,16937377800,00,0.00,N,5,-700,
|
|
20220613,15150,16650,16650,14600,927308,14526435150,00,0.00,N,5,-1700,
|
|
20220607,16850,17150,17400,16750,327537,5592884000,00,0.00,N,5,-300,
|
|
20220530,17150,16500,17350,16450,554529,9373403600,00,0.00,N,2,850,
|
|
20220523,16300,16400,16650,15700,583888,9483873650,00,0.00,N,5,-100,
|
|
20220516,16400,16650,17000,16100,618775,10238074100,00,0.00,N,2,50,
|
|
20220509,16350,15950,16550,15300,709600,11424336600,00,0.00,N,2,350,
|
|
20220502,16000,15700,16200,15650,285137,4551669400,00,0.00,N,2,150,
|
|
20220425,15850,15350,16050,14850,391287,6030372300,00,0.00,N,2,250,
|
|
20220418,15600,15250,15950,15250,288859,4521874550,00,0.00,N,2,250,
|
|
20220411,15350,15450,15600,15250,185586,2856711900,00,0.00,N,5,-100,
|
|
20220404,15450,15800,16100,15350,296523,4658568900,00,0.00,N,5,-300,
|
|
20220328,15750,15800,16000,15450,315249,4959107400,00,0.00,N,5,-50,
|
|
20220321,15800,15150,15900,14900,625414,9686821550,00,0.00,N,2,700,
|
|
20220314,15100,15450,15500,14950,454225,6896088350,00,0.00,N,5,-350,
|
|
20220307,15450,15250,15650,14550,405384,6119086400,00,0.00,N,3,0,
|
|
20220228,15450,15250,15700,15100,300402,4613693900,00,0.00,N,2,450,
|
|
20220221,15000,15000,15150,14600,167039,2490003350,00,0.00,N,5,-150,
|
|
20220214,15150,14850,15150,14300,274935,4054092600,00,0.00,N,5,-50,
|
|
20220207,15200,15100,15550,14900,213607,3245302200,00,0.00,N,2,100,
|
|
20220203,15100,14850,15150,14800,101310,1512658950,00,0.00,N,2,450,
|
|
20220124,14650,15050,15050,13950,565179,8203195100,00,0.00,N,5,-450,
|
|
20220117,15100,16200,16250,15000,381889,5887758250,00,0.00,N,5,-1050,
|
|
20220110,16150,16000,16500,15650,395448,6353856150,00,0.00,N,2,100,
|
|
20220103,16050,16900,17250,15850,692666,11551669300,00,0.00,N,5,-800,
|
|
20211227,16850,17200,17400,16400,701942,11830389250,00,0.00,N,5,-250,
|
|
20211220,17100,15850,17200,15450,748175,12287541300,00,0.00,N,2,1250,
|
|
20211213,15850,15450,16150,15450,426850,6739456650,00,0.00,N,2,400,
|
|
20211206,15450,15300,15800,15150,387689,6026886500,00,0.00,N,5,-50,
|
|
20211129,15500,14800,15500,14100,671733,9941380650,00,0.00,N,2,100,
|
|
20211122,15400,16250,16550,15250,876481,14025174500,00,0.00,N,5,-500,
|
|
20211115,15900,15350,16000,15250,706954,11096924950,00,0.00,N,2,650,
|
|
20211108,15250,15050,15300,14500,433444,6468203800,00,0.00,N,2,250,
|
|
20211101,15000,15350,15600,14850,611529,9292101450,00,0.00,N,5,-350,
|
|
20211025,15350,15550,15750,15200,505974,7845533900,00,0.00,N,5,-300,
|
|
20211018,15650,16700,17200,15650,2215706,36469308900,00,0.00,N,5,-450,
|
|
20211012,16100,15000,16100,14650,428125,6659378800,00,0.00,N,2,1100,
|
|
20211005,15000,14950,15150,14400,376490,5572481250,00,0.00,N,5,-100,
|
|
20210927,15100,16150,16300,14900,551426,8549154850,00,0.00,N,5,-1050,
|
|
20210923,16150,16150,16400,15950,197816,3197065100,00,0.00,N,5,-250,
|
|
20210913,16400,16000,16400,15650,531303,8472469200,00,0.00,N,2,200,
|
|
20210906,16200,16650,16900,15850,520900,8552486350,00,0.00,N,5,-200,
|
|
20210830,16400,16000,16500,15950,477176,7770537400,00,0.00,N,2,550,
|
|
20210823,15850,14750,16400,14500,752606,11748061200,00,0.00,N,2,1250,
|
|
20210817,14600,16450,16500,14400,734785,11357231850,00,0.00,N,5,-1850,
|
|
20210809,16450,17750,18150,16250,1008101,17337426350,00,0.00,N,5,-1250,
|
|
20210802,17700,17050,17700,16800,568442,9817734300,00,0.00,N,2,800,
|
|
20210726,16900,17700,17750,16800,656958,11297945650,00,0.00,N,5,-750,
|
|
20210719,17650,17350,18100,16800,902473,15706330950,00,0.00,N,2,100,
|
|
20210712,17550,17050,17800,17000,607652,10531792000,00,0.00,N,2,600,
|