192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,9920,10100,10400,9860,449832,4554094140,00,0.00,N,5,-350,
|
|
20250217,10270,10090,10820,10010,873639,9110026650,00,0.00,N,2,330,
|
|
20250210,9940,9100,10300,8830,714465,6936887390,00,0.00,N,2,840,
|
|
20250203,9100,8800,9210,8300,423671,3701106800,00,0.00,N,2,190,
|
|
20250131,8910,9440,9450,8900,144266,1306778440,00,0.00,N,5,-660,
|
|
20250120,9570,9770,10070,9520,453374,4428988400,00,0.00,N,5,-80,
|
|
20250113,9650,9400,9670,9080,253254,2374824050,00,0.00,N,2,260,
|
|
20250106,9390,9160,9860,9160,619353,5927158790,00,0.00,N,2,240,
|
|
20241230,9150,8230,9720,8200,731205,6769239370,00,0.00,N,2,820,
|
|
20241223,8330,8590,8800,8220,161200,1368764630,00,0.00,N,5,-70,
|
|
20241216,8400,8500,8870,8360,246895,2136656850,00,0.00,N,5,-80,
|
|
20241209,8480,7650,8550,7270,377470,3008424500,00,0.00,N,2,600,
|
|
20241202,7880,8040,8200,7660,288029,2287764980,00,0.00,N,5,-70,
|
|
20241125,7950,8330,8710,7950,313091,2603231310,00,0.00,N,5,-370,
|
|
20241118,8320,8600,9040,8320,270694,2330218960,00,0.00,N,5,-170,
|
|
20241111,8490,9800,9840,8170,546763,4767529060,00,0.00,N,5,-1310,
|
|
20241104,9800,10010,10140,9650,238761,2364283850,00,0.00,N,5,-240,
|
|
20241028,10040,9340,10120,9300,463347,4481118100,00,0.00,N,2,700,
|
|
20241021,9340,9850,9990,9340,418033,4033752340,00,0.00,N,5,-460,
|
|
20241014,9800,10360,10630,9780,398434,4036233880,00,0.00,N,5,-560,
|
|
20241007,10360,10740,10880,10310,242045,2561725200,00,0.00,N,5,-260,
|
|
20240930,10620,10900,10930,10350,193654,2057995850,00,0.00,N,5,-280,
|
|
20240923,10900,10160,11130,10110,449024,4816759450,00,0.00,N,2,740,
|
|
20240919,10160,10470,10470,9930,154208,1568714030,00,0.00,N,5,-140,
|
|
20240909,10300,9890,10610,9810,399217,4088476670,00,0.00,N,2,260,
|
|
20240902,10040,10900,10960,10030,492291,5105760310,00,0.00,N,5,-860,
|
|
20240826,10900,11240,11270,10710,255456,2787409590,00,0.00,N,5,-330,
|
|
20240819,11230,11740,11900,11040,423187,4877431520,00,0.00,N,5,-510,
|
|
20240812,11740,10750,11950,10750,810992,9238576410,00,0.00,N,2,990,
|
|
20240805,10750,12090,12090,9880,1162589,12523709080,00,0.00,N,5,-1350,
|
|
20240729,12100,12700,13090,12100,508394,6363179120,00,0.00,N,5,-600,
|
|
20240722,12700,13500,13500,12470,551257,7130801990,00,0.00,N,5,-850,
|
|
20240715,13550,14520,14690,13480,538956,7532881170,00,0.00,N,5,-1010,
|
|
20240708,14560,14890,15300,14560,366753,5479009830,00,0.00,N,5,-330,
|
|
20240701,14890,15590,15650,14510,538779,8052644320,00,0.00,N,5,-710,
|
|
20240624,15600,15770,15770,15120,528929,8138216070,00,0.00,N,5,-180,
|
|
20240617,15780,16430,16780,15780,664648,10840977630,00,0.00,N,5,-650,
|
|
20240610,16430,16870,16870,16280,736664,12174206300,00,0.00,N,5,-470,
|
|
20240603,16900,17480,17480,16770,483006,8260601930,00,0.00,N,5,-500,
|
|
20240527,17400,17410,17850,17130,611900,10688024090,00,0.00,N,5,-50,
|
|
20240520,17450,17480,17780,16970,1089979,19011337670,00,0.00,N,5,-110,
|
|
20240513,17560,20200,20300,17150,2036149,37877765890,00,0.00,N,5,-2640,
|
|
20240507,20200,20300,20900,20150,561581,11520245150,00,0.00,N,2,150,
|
|
20240429,20050,20400,20400,19510,515768,10375890560,00,0.00,N,5,-50,
|
|
20240422,20100,20000,20350,19500,1048730,20920752110,00,0.00,N,5,-100,
|
|
20240415,20200,21400,21500,19800,1769579,36509698040,00,0.00,N,5,-1700,
|
|
20240408,21900,22250,22500,20750,1173924,25557271400,00,0.00,N,5,-100,
|
|
20240401,22000,23350,23550,21700,2618661,59372813550,00,0.00,N,5,-1100,
|
|
20240325,23100,22950,23600,22150,2038160,46854504100,00,0.00,N,2,200,
|
|
20240318,22900,21650,23550,21100,2460568,55669560700,00,0.00,N,2,1250,
|
|
20240311,21650,22800,24000,21350,2601109,59241894400,00,0.00,N,5,-1850,
|
|
20240304,23500,22800,24050,21700,3608458,82231948650,00,0.00,N,2,1300,
|
|
20240226,22200,22300,22850,21000,2368368,52376290000,00,0.00,N,5,-200,
|
|
20240219,22400,20200,24450,19990,5445349,121676586660,00,0.00,N,2,1950,
|
|
20240213,20450,20050,21550,19870,1181578,24347906920,00,0.00,N,2,650,
|
|
20240205,19800,19940,20150,19160,871574,17110002960,00,0.00,N,5,-100,
|
|
20240129,19900,20700,21200,19140,1533748,30617877940,00,0.00,N,5,-1000,
|
|
20240122,20900,20850,22050,19660,2256052,47635850580,00,0.00,N,2,600,
|
|
20240115,20300,20900,21050,19050,1911991,37946270720,00,0.00,N,5,-500,
|
|
20240108,20800,21450,22450,20750,2138710,45808680550,00,0.00,N,5,-500,
|
|
20240102,21300,20200,22250,20100,2785297,59137694750,00,0.00,N,2,1150,
|
|
20231226,20150,20050,20300,19680,736293,14708988670,00,0.00,N,2,200,
|
|
20231218,19950,20600,20800,19800,1995800,40416355120,00,0.00,N,5,-500,
|
|
20231211,20450,18930,21450,18620,4445589,89442734300,00,0.00,N,2,2010,
|
|
20231204,18440,19190,19200,17810,1175195,21683656090,00,0.00,N,5,-750,
|
|
20231127,19190,20500,20850,18960,1860174,37002266870,00,0.00,N,5,-1160,
|
|
20231120,20350,20650,21100,20050,1015402,20837323450,00,0.00,N,5,-300,
|
|
20231113,20650,20350,21850,19700,1940032,40350541360,00,0.00,N,2,450,
|
|
20231106,20200,23850,25850,19080,6423351,142776166160,00,0.00,N,5,-3000,
|
|
20231030,23200,20850,23500,20050,2199638,48266567450,00,0.00,N,2,2350,
|
|
20231023,20850,28150,28250,20550,4380541,101049130300,00,0.00,N,5,-7700,
|
|
20231016,28550,29700,30550,26100,1183659,33985188450,00,0.00,N,5,-1500,
|
|
20231010,30050,29000,31050,27650,907744,26736754300,00,0.00,N,2,1150,
|
|
20231004,28900,28450,29300,27300,639023,18064509400,00,0.00,N,5,-200,
|
|
20230925,29100,29250,29500,27900,505903,14510164650,00,0.00,N,5,-100,
|
|
20230918,29200,32150,33600,28250,2034564,62581793200,00,0.00,N,5,-3600,
|
|
20230911,32800,31400,33200,30400,1557974,49536742150,00,0.00,N,2,1250,
|
|
20230904,31550,34200,35150,30400,2071378,66533136550,00,0.00,N,5,-2450,
|
|
20230828,34000,29700,34150,28400,2418300,75907264500,00,0.00,N,2,4650,
|
|
20230821,29350,24500,31100,24200,3720802,104014158700,00,0.00,N,2,5200,
|
|
20230814,24150,25300,25450,23250,2222422,53961291300,00,0.00,N,5,-1600,
|
|
20230807,25750,24550,27350,22300,3725721,92412292000,00,0.00,N,2,1300,
|
|
20230731,24450,25900,26600,23050,3342828,83168060400,00,0.00,N,5,-950,
|
|
20230724,25400,19950,26200,19090,5530674,123615603190,00,0.00,N,2,5700,
|
|
20230717,19700,17130,19740,16730,3170831,58714313800,00,0.00,N,2,2570,
|
|
20230710,17130,16270,17520,15700,1060807,17753641510,00,0.00,N,2,880,
|
|
20230703,16250,17250,18130,16060,1858235,32137171580,00,0.00,N,5,-1000,
|
|
20230626,17250,16980,17380,16460,552646,9457610610,00,0.00,N,2,470,
|
|
20230619,16780,17140,17170,16250,438364,7336353270,00,0.00,N,5,-390,
|
|
20230612,17170,17200,17590,16890,628059,10758301330,00,0.00,N,2,20,
|
|
20230605,17150,17350,17350,16320,671372,11335712420,00,0.00,N,5,-210,
|
|
20230530,17360,17060,17520,16500,561376,9560940920,00,0.00,N,2,540,
|
|
20230522,16820,16580,17140,16110,1262166,21062132050,00,0.00,N,2,30,
|
|
20230515,16790,15900,16810,14860,1530731,24488436450,00,0.00,N,2,740,
|
|
20230508,16050,16100,16290,15360,617050,9833091040,00,0.00,N,2,100,
|
|
20230502,15950,16080,16090,15350,815919,12870604920,00,0.00,N,2,570,
|
|
20230424,15380,14780,15440,13990,893778,13124583520,00,0.00,N,2,600,
|
|
20230417,14780,15300,15320,14420,909285,13528808690,00,0.00,N,5,-540,
|
|
20230410,15320,13010,16110,12600,2309213,34417283050,00,0.00,N,2,2170,
|
|
20230403,13150,13380,13450,12480,302868,3933276110,00,0.00,N,5,-130,
|
|
20230327,13280,13050,13900,12640,499854,6663643900,00,0.00,N,2,310,
|
|
20230320,12970,12670,12970,12150,293499,3697583050,00,0.00,N,2,390,
|
|
20230313,12580,11850,12620,11500,374358,4529551530,00,0.00,N,2,720,
|
|
20230306,11860,12600,12700,11820,221839,2740355350,00,0.00,N,5,-600,
|
|
20230227,12460,12800,12840,12250,252726,3165751550,00,0.00,N,5,-420,
|
|
20230220,12880,13260,13440,12800,236490,3091767170,00,0.00,N,5,-380,
|
|
20230213,13260,13700,13910,13200,300727,4079342330,00,0.00,N,5,-450,
|
|
20230206,13710,13370,14050,13150,348225,4788505020,00,0.00,N,2,340,
|
|
20230130,13370,12990,13720,12740,389673,5184787510,00,0.00,N,2,390,
|
|
20230125,12980,12620,13100,12520,284686,3662218460,00,0.00,N,2,580,
|
|
20230116,12400,12200,12600,11900,236493,2901630500,00,0.00,N,2,400,
|
|
20230109,12000,12200,12500,11800,273857,3338201550,00,0.00,N,3,0,
|
|
20230102,12000,11400,12300,10850,368694,4344244400,00,0.00,N,2,700,
|
|
20221226,11300,11800,12200,11300,315540,3698907900,00,0.00,N,5,-500,
|
|
20221219,11800,12400,12750,11700,385100,4706701650,00,0.00,N,5,-400,
|
|
20221212,12200,12750,12950,11950,388340,4824724500,00,0.00,N,5,-400,
|
|
20221205,12600,12500,12850,12000,272443,3398715650,00,0.00,N,2,100,
|
|
20221128,12500,12500,12850,12200,364644,4564831200,00,0.00,N,5,-100,
|
|
20221121,12600,11850,12700,11500,517067,6307876000,00,0.00,N,2,850,
|
|
20221114,11750,11000,12150,10950,461742,5406043800,00,0.00,N,2,700,
|
|
20221107,11050,10350,11300,10350,352516,3814008200,00,0.00,N,2,750,
|
|
20221031,10300,10200,10550,10000,239877,2462000850,00,0.00,N,2,300,
|
|
20221024,10000,10200,11100,10000,736001,7717608800,00,0.00,N,2,140,
|
|
20221017,9860,9150,10450,9150,454293,4498239960,00,0.00,N,2,530,
|
|
20221011,9330,9260,9500,8750,148526,1346473660,00,0.00,N,5,-220,
|
|
20221004,9550,8780,9730,8780,167484,1553977320,00,0.00,N,2,900,
|
|
20220926,8650,9750,9760,8470,437413,3926409240,00,0.00,N,5,-1290,
|
|
20220919,9940,10800,11000,9940,192629,1988375550,00,0.00,N,5,-910,
|
|
20220913,10850,10850,11200,10700,101526,1111526850,00,0.00,N,2,200,
|
|
20220905,10650,11200,11250,10650,141484,1548347750,00,0.00,N,5,-550,
|
|
20220829,11200,11150,11850,11000,216072,2444959800,00,0.00,N,5,-450,
|
|
20220822,11650,11800,11850,11250,180843,2093588500,00,0.00,N,5,-250,
|
|
20220816,11900,11850,12100,11600,244277,2906179600,00,0.00,N,2,50,
|
|
20220808,11850,12600,12650,11400,457324,5411448750,00,0.00,N,5,-750,
|
|
20220801,12600,12650,13300,12300,553594,7102283050,00,0.00,N,2,50,
|
|
20220725,12550,12300,13000,12050,499260,6310376550,00,0.00,N,2,250,
|
|
20220718,12300,12050,12550,11950,348152,4269900000,00,0.00,N,2,350,
|
|
20220711,11950,12450,12800,11500,504385,6045865250,00,0.00,N,5,-500,
|
|
20220704,12450,11150,12550,10800,462019,5389275700,00,0.00,N,2,1250,
|
|
20220627,11200,11800,12800,11050,702658,8423906200,00,0.00,N,5,-500,
|
|
20220620,11700,12900,12900,10450,706197,8091548700,00,0.00,N,5,-1000,
|
|
20220613,12700,13450,14250,12400,763488,10058849750,00,0.00,N,5,-1100,
|
|
20220607,13800,14050,14200,13450,237225,3282866650,00,0.00,N,5,-150,
|
|
20220530,13950,13350,14100,13300,255498,3492240500,00,0.00,N,2,800,
|
|
20220523,13150,14050,14250,13100,328686,4435710400,00,0.00,N,5,-800,
|
|
20220516,13950,14200,14300,13550,211279,2921232550,00,0.00,N,5,-250,
|
|
20220509,14200,14000,14200,13150,239287,3316447850,00,0.00,N,2,150,
|
|
20220502,14050,14450,14650,13950,258259,3710154250,00,0.00,N,5,-750,
|
|
20220425,14800,14900,15000,14000,585588,8529573150,00,0.00,N,5,-300,
|
|
20220418,15100,14550,15250,14300,822981,12243989000,00,0.00,N,2,600,
|
|
20220411,14500,14600,14700,14200,156594,2264861700,00,0.00,N,5,-50,
|
|
20220404,14550,14800,15150,14300,319072,4699369750,00,0.00,N,5,-250,
|
|
20220328,14800,14650,15350,14350,389899,5823233650,00,0.00,N,2,150,
|
|
20220321,14650,14450,14950,14200,224887,3279504600,00,0.00,N,2,300,
|
|
20220314,14350,13950,14550,13500,269216,3768612050,00,0.00,N,2,350,
|
|
20220307,14000,14200,14400,13650,151814,2131277950,00,0.00,N,5,-500,
|
|
20220228,14500,14000,14800,13900,123556,1783589900,00,0.00,N,2,450,
|
|
20220221,14050,14300,14800,13800,293320,4177734950,00,0.00,N,5,-600,
|
|
20220214,14650,14200,14800,13550,308263,4390167100,00,0.00,N,2,50,
|
|
20220207,14600,15400,15400,14250,350674,5159880950,00,0.00,N,5,-650,
|
|
20220203,15250,15900,15900,15100,104827,1613593700,00,0.00,N,5,-350,
|
|
20220124,15600,15150,15700,14000,619757,9260008050,00,0.00,N,2,350,
|
|
20220117,15250,16550,16600,15200,439707,6973513600,00,0.00,N,5,-1200,
|
|
20220110,16450,16700,16700,14550,651442,10526382900,00,0.00,N,5,-250,
|
|
20220103,16700,17200,17250,15750,824444,13542894750,00,0.00,N,5,-500,
|
|
20211227,17200,16800,17600,16350,1209318,20649482800,00,0.00,N,2,450,
|
|
20211220,16750,15600,16950,15050,1289986,21023810400,00,0.00,N,2,1000,
|
|
20211213,15750,15700,16000,14950,721459,11135893875,00,0.00,N,2,100,
|
|
20211206,15650,14850,16400,14750,1608813,25472860550,00,0.00,N,2,550,
|
|
20211129,15100,13350,15200,13100,908061,13071017800,00,0.00,N,2,1050,
|
|
20211122,14050,15000,15850,13900,1078747,16349922950,00,0.00,N,5,-600,
|
|
20211115,14650,13950,14650,13700,434206,6152356900,00,0.00,N,2,850,
|
|
20211108,13800,13850,13950,13000,356742,4792541400,00,0.00,N,5,-150,
|
|
20211101,13950,14500,14650,13700,318345,4528709750,00,0.00,N,5,-600,
|
|
20211025,14550,13950,15200,13350,489248,7139106600,00,0.00,N,2,500,
|
|
20211018,14050,14100,14400,13900,216253,3064797850,00,0.00,N,5,-50,
|
|
20211012,14100,13400,14550,13050,301230,4150266200,00,0.00,N,2,550,
|
|
20211005,13550,13150,13850,12500,569552,7450425550,00,0.00,N,2,200,
|
|
20210927,13350,14350,14550,13200,596218,8183821950,00,0.00,N,5,-1000,
|
|
20210923,14350,15000,15050,14150,234220,3416346700,00,0.00,N,5,-850,
|
|
20210913,15200,14750,15300,14300,578327,8508812100,00,0.00,N,2,350,
|
|
20210906,14850,15100,15250,14650,429502,6459990500,00,0.00,N,5,-150,
|
|
20210830,15000,15300,15550,14900,489727,7412624950,00,0.00,N,5,-200,
|
|
20210823,15200,14500,15700,14350,521512,7901479300,00,0.00,N,2,1000,
|
|
20210817,14200,15900,16100,14050,728334,11007530100,00,0.00,N,5,-1800,
|
|
20210809,16000,17900,17900,15600,1137381,19110917100,00,0.00,N,5,-1750,
|
|
20210802,17750,17100,18100,17050,1232707,21743312600,00,0.00,N,2,700,
|
|
20210726,17050,17400,17600,16900,623948,10732479350,00,0.00,N,5,-300,
|
|
20210719,17350,16600,17850,16100,1257970,21621166450,00,0.00,N,2,600,
|
|
20210712,16750,16150,17300,16050,786387,13225140550,00,0.00,N,2,750,
|