192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,15720,15610,15850,15350,207975,3240682210,00,0.00,N,2,220,
|
|
20250217,15500,14970,16010,14880,196489,2984142040,00,0.00,N,2,470,
|
|
20250210,15030,15490,15490,14750,198227,2969285620,00,0.00,N,5,-580,
|
|
20250203,15610,16660,16660,15400,227494,3635053890,00,0.00,N,5,-960,
|
|
20250131,16570,16650,16660,16380,30658,506698020,00,0.00,N,2,20,
|
|
20250120,16550,16800,16800,16260,144275,2396562960,00,0.00,N,2,20,
|
|
20250113,16530,15940,16690,15930,205194,3340594110,00,0.00,N,2,570,
|
|
20250106,15960,16200,16550,15710,237257,3840799890,00,0.00,N,5,-80,
|
|
20241230,16040,16630,16720,15850,151269,2491293100,00,0.00,N,5,-610,
|
|
20241223,16650,16650,16730,16410,183698,3050383170,00,0.00,N,2,40,
|
|
20241216,16610,16630,16740,15620,264520,4391299430,00,0.00,N,5,-10,
|
|
20241209,16620,15800,16650,15430,349937,5641624030,00,0.00,N,2,770,
|
|
20241202,15850,15510,15980,15200,280506,4381577090,00,0.00,N,2,340,
|
|
20241125,15510,15190,15590,14980,239101,3669914110,00,0.00,N,2,330,
|
|
20241118,15180,14520,15230,14260,159161,2355167250,00,0.00,N,2,660,
|
|
20241111,14520,15000,15080,13360,251966,3591533800,00,0.00,N,5,-420,
|
|
20241104,14940,14700,15800,14240,780351,11602933190,00,0.00,N,2,1480,
|
|
20241028,13460,13100,13700,12790,163042,2196945980,00,0.00,N,2,440,
|
|
20241021,13020,13800,13950,12790,142442,1915967120,00,0.00,N,5,-730,
|
|
20241014,13750,13760,14060,13550,304690,4229812120,00,0.00,N,2,20,
|
|
20241007,13730,13120,13750,13120,81009,1098859960,00,0.00,N,2,480,
|
|
20240930,13250,13060,13350,12830,66904,874738770,00,0.00,N,2,130,
|
|
20240923,13120,13010,13390,12940,126559,1664849130,00,0.00,N,5,-20,
|
|
20240919,13140,13000,13150,12720,41084,533863240,00,0.00,N,2,190,
|
|
20240909,12950,12370,13140,12350,89828,1164191360,00,0.00,N,5,-10,
|
|
20240902,12960,11750,13080,11700,264177,3380249750,00,0.00,N,2,1240,
|
|
20240826,11720,11600,11800,11430,50559,586975740,00,0.00,N,2,120,
|
|
20240819,11600,12000,12000,11500,41338,483763650,00,0.00,N,5,-280,
|
|
20240812,11880,11830,12170,11640,20670,245516740,00,0.00,N,5,-70,
|
|
20240805,11950,11920,12050,10360,93459,1082178270,00,0.00,N,5,-190,
|
|
20240729,12140,11940,12350,11630,60083,714207640,00,0.00,N,2,200,
|
|
20240722,11940,12500,12550,11830,46130,557847020,00,0.00,N,5,-560,
|
|
20240715,12500,12060,12500,11760,113930,1384547280,00,0.00,N,2,380,
|
|
20240708,12120,12180,12360,11300,49960,600010920,00,0.00,N,5,-60,
|
|
20240701,12180,12470,12470,12180,30363,373246210,00,0.00,N,5,-230,
|
|
20240624,12410,12590,12800,12250,44560,555687980,00,0.00,N,5,-170,
|
|
20240617,12580,12900,12930,12580,39040,497620750,00,0.00,N,5,-280,
|
|
20240610,12860,13180,13300,12820,69416,902162520,00,0.00,N,5,-250,
|
|
20240603,13110,13050,13390,13030,54362,717836150,00,0.00,N,5,-10,
|
|
20240527,13120,13130,13250,12880,92511,1209953290,00,0.00,N,5,-10,
|
|
20240520,13130,13310,13470,12880,114971,1516094170,00,0.00,N,5,-290,
|
|
20240513,13420,14020,14150,13200,167365,2283951580,00,0.00,N,5,-580,
|
|
20240507,14000,13790,14170,13620,93007,1286687670,00,0.00,N,2,210,
|
|
20240429,13790,14020,14100,13720,79751,1109057080,00,0.00,N,5,-230,
|
|
20240422,14020,13720,14130,13450,157277,2187439200,00,0.00,N,2,280,
|
|
20240415,13740,13440,14180,13100,217160,2967568060,00,0.00,N,2,260,
|
|
20240408,13480,13250,13580,12880,101272,1338740570,00,0.00,N,2,330,
|
|
20240401,13150,13120,13300,12800,103851,1353822740,00,0.00,N,2,30,
|
|
20240325,13120,13460,13510,13100,89398,1189659920,00,0.00,N,5,-390,
|
|
20240318,13510,12960,13790,12820,152834,2044293440,00,0.00,N,2,520,
|
|
20240311,12990,12970,13190,12780,86583,1121123110,00,0.00,N,2,10,
|
|
20240304,12980,13350,13390,12770,89915,1170504150,00,0.00,N,5,-370,
|
|
20240226,13350,14010,14020,13110,122265,1644767270,00,0.00,N,5,-660,
|
|
20240219,14010,13900,14250,13570,201862,2810101420,00,0.00,N,2,380,
|
|
20240213,13630,13700,13800,13280,126381,1706658630,00,0.00,N,5,-60,
|
|
20240205,13690,13570,14100,13500,215938,2981675150,00,0.00,N,2,130,
|
|
20240129,13560,12480,13800,12480,479623,6412113350,00,0.00,N,2,1080,
|
|
20240122,12480,12370,12580,12150,83186,1025503520,00,0.00,N,2,120,
|
|
20240115,12360,12600,12710,12250,85666,1066420620,00,0.00,N,5,-350,
|
|
20240108,12710,12870,13190,12190,78925,1011320200,00,0.00,N,5,-50,
|
|
20240102,12760,12920,13090,12700,77330,992876950,00,0.00,N,5,-160,
|
|
20231226,12920,13050,13520,12850,101696,1326674310,00,0.00,N,5,-130,
|
|
20231218,13050,13120,13240,12990,77484,1016089640,00,0.00,N,2,20,
|
|
20231211,13030,12940,13100,12870,99420,1287715320,00,0.00,N,2,100,
|
|
20231204,12930,13130,13250,12850,91282,1189512620,00,0.00,N,5,-200,
|
|
20231127,13130,13750,14360,13070,410398,5604657250,00,0.00,N,5,-460,
|
|
20231120,13590,13440,13780,13400,128107,1739857350,00,0.00,N,2,170,
|
|
20231113,13420,13070,13500,13040,117769,1562813150,00,0.00,N,2,320,
|
|
20231106,13100,13220,13330,12830,199748,2608885230,00,0.00,N,2,30,
|
|
20231030,13070,12950,13400,12750,174127,2270598330,00,0.00,N,2,10,
|
|
20231023,13060,12700,13220,12420,138416,1793682110,00,0.00,N,2,360,
|
|
20231016,12700,12920,13110,12400,115831,1479178290,00,0.00,N,5,-280,
|
|
20231010,12980,12860,13230,12470,181810,2344077550,00,0.00,N,2,190,
|
|
20231004,12790,12640,13170,12350,248640,3166677060,00,0.00,N,2,410,
|
|
20230925,12380,13500,15000,11800,1067265,14544522900,00,0.00,N,5,-1260,
|
|
20230918,13640,13070,13690,12530,188009,2485491060,00,0.00,N,2,570,
|
|
20230911,13070,12920,13730,12630,291288,3836949620,00,0.00,N,2,150,
|
|
20230904,12920,13100,13250,12530,89698,1160475040,00,0.00,N,5,-180,
|
|
20230828,13100,12820,13230,12600,82555,1073813830,00,0.00,N,2,190,
|
|
20230821,12910,12700,12970,12300,110430,1412480000,00,0.00,N,2,410,
|
|
20230814,12500,12630,12750,12050,94141,1168226490,00,0.00,N,5,-300,
|
|
20230807,12800,12700,13050,12460,105570,1344137740,00,0.00,N,5,-210,
|
|
20230731,13010,12110,13340,12100,211914,2743667820,00,0.00,N,2,830,
|
|
20230724,12180,13050,13140,11400,214850,2611693860,00,0.00,N,5,-960,
|
|
20230717,13140,13280,13570,13000,114014,1506680410,00,0.00,N,5,-90,
|
|
20230710,13230,13320,13670,13040,129659,1724840360,00,0.00,N,5,-140,
|
|
20230703,13370,13740,13780,13080,136802,1837904850,00,0.00,N,5,-370,
|
|
20230626,13740,13060,13950,13060,204656,2782877130,00,0.00,N,2,650,
|
|
20230619,13090,12950,13460,12860,183903,2427744640,00,0.00,N,2,270,
|
|
20230612,12820,13330,13330,12700,177717,2293921720,00,0.00,N,5,-430,
|
|
20230605,13250,13150,13350,13070,137062,1807259400,00,0.00,N,2,110,
|
|
20230530,13140,12980,13270,12890,140528,1832725300,00,0.00,N,2,230,
|
|
20230522,12910,13820,13910,12790,353357,4671599190,00,0.00,N,5,-980,
|
|
20230515,13890,13730,14200,13500,187985,2611417280,00,0.00,N,2,210,
|
|
20230508,13680,13850,14660,13460,372305,5239096680,00,0.00,N,2,70,
|
|
20230502,13610,13170,13850,13150,84019,1136905940,00,0.00,N,2,440,
|
|
20230424,13170,13500,13800,12780,180712,2390534030,00,0.00,N,5,-340,
|
|
20230417,13510,14070,14480,13320,489194,6867183930,00,0.00,N,5,-140,
|
|
20230410,13650,13670,13780,12950,386836,5215571120,00,0.00,N,2,90,
|
|
20230403,13560,13160,13850,13140,509984,6926033680,00,0.00,N,2,370,
|
|
20230327,13190,11450,14170,11440,1222100,16152124170,00,0.00,N,2,1740,
|
|
20230320,11450,11610,11980,11340,193969,2247389960,00,0.00,N,5,-160,
|
|
20230313,11610,12220,12250,11390,175936,2065044740,00,0.00,N,5,-690,
|
|
20230306,12300,13600,13600,12210,193348,2494623690,00,0.00,N,5,-1280,
|
|
20230227,13580,13300,13890,12990,153531,2053293740,00,0.00,N,2,170,
|
|
20230220,13410,13980,14850,13250,481792,6796281430,00,0.00,N,5,-420,
|
|
20230213,13830,12770,13910,12700,384637,5195245530,00,0.00,N,2,960,
|
|
20230206,12870,12450,13120,12050,301077,3841765120,00,0.00,N,2,420,
|
|
20230130,12450,12090,12740,11810,242697,2984226520,00,0.00,N,2,360,
|
|
20230125,12090,11400,12170,11100,195694,2272606420,00,0.00,N,2,840,
|
|
20230116,11250,11350,11600,11050,139556,1574879650,00,0.00,N,5,-100,
|
|
20230109,11350,11050,11600,10800,183652,2068224400,00,0.00,N,2,600,
|
|
20230102,10750,10850,11350,10100,169257,1793862650,00,0.00,N,5,-100,
|
|
20221226,10850,11450,11800,10800,107996,1220026900,00,0.00,N,5,-600,
|
|
20221219,11450,12100,12100,11300,181414,2117502400,00,0.00,N,5,-650,
|
|
20221212,12100,12350,12350,12000,113224,1376486050,00,0.00,N,5,-100,
|
|
20221205,12200,12900,12950,12150,132244,1639149850,00,0.00,N,5,-700,
|
|
20221128,12900,13250,13250,12650,124726,1615185200,00,0.00,N,5,-250,
|
|
20221121,13150,13300,13400,12650,213558,2790625900,00,0.00,N,5,-150,
|
|
20221114,13300,13100,13450,12800,220530,2884488100,00,0.00,N,2,250,
|
|
20221107,13050,12450,13350,12400,171135,2208639100,00,0.00,N,2,600,
|
|
20221031,12450,12350,12950,12000,143638,1780112350,00,0.00,N,2,300,
|
|
20221024,12150,12500,12600,12050,93022,1146249950,00,0.00,N,5,-150,
|
|
20221017,12300,12050,12950,12000,100628,1253130550,00,0.00,N,5,-50,
|
|
20221011,12350,12450,12600,11650,132884,1607575200,00,0.00,N,5,-300,
|
|
20221004,12650,12200,13150,12200,165524,2086318700,00,0.00,N,2,450,
|
|
20220926,12200,13450,13600,11050,335671,4156124050,00,0.00,N,5,-1600,
|
|
20220919,13800,14800,14800,13650,260021,3689692250,00,0.00,N,5,-1000,
|
|
20220913,14800,13850,15100,13850,392065,5682779050,00,0.00,N,2,1150,
|
|
20220905,13650,13850,14150,13600,163885,2267233750,00,0.00,N,5,-200,
|
|
20220829,13850,14850,14900,13700,453592,6498878100,00,0.00,N,5,-1500,
|
|
20220822,15350,15100,15400,14650,254441,3819352400,00,0.00,N,2,150,
|
|
20220816,15200,16850,17200,15100,572591,9188385100,00,0.00,N,5,-1150,
|
|
20220808,16350,15500,16800,15250,366127,5900685850,00,0.00,N,2,1050,
|
|
20220801,15300,15900,16300,15150,217870,3399046600,00,0.00,N,5,-450,
|
|
20220725,15750,16100,16300,15550,197802,3142935700,00,0.00,N,5,-300,
|
|
20220718,16050,15000,16800,14950,229771,3657616200,00,0.00,N,2,1150,
|
|
20220711,14900,15400,15600,14600,137765,2078000950,00,0.00,N,5,-400,
|
|
20220704,15300,15850,15950,14900,157498,2428131750,00,0.00,N,5,-500,
|
|
20220627,15800,15450,16200,15300,205471,3236772750,00,0.00,N,2,600,
|
|
20220620,15200,16950,16950,14050,438672,6691610350,00,0.00,N,5,-1750,
|
|
20220613,16950,19150,19150,16300,400993,7017578350,00,0.00,N,5,-2500,
|
|
20220607,19450,20350,20350,19100,172915,3384035000,00,0.00,N,5,-900,
|
|
20220530,20350,20100,20750,19850,187811,3799624850,00,0.00,N,2,250,
|
|
20220523,20100,20100,20200,19350,278611,5501335900,00,0.00,N,5,-50,
|
|
20220516,20150,20550,21150,19200,519507,10480709900,00,0.00,N,5,-200,
|
|
20220509,20350,21350,21450,19650,295086,6018659200,00,0.00,N,5,-1100,
|
|
20220502,21450,21900,22500,21400,369550,8109698000,00,0.00,N,5,-850,
|
|
20220425,22300,21550,22750,20250,825336,17980900950,00,0.00,N,2,300,
|
|
20220418,22000,21500,22900,21050,765141,16821716650,00,0.00,N,2,450,
|
|
20220411,21550,20650,22450,20350,863836,18586098550,00,0.00,N,2,1050,
|
|
20220404,20500,20500,21750,20150,873565,18222188850,00,0.00,N,3,0,
|
|
20220328,20500,21200,21200,20350,557399,11528039600,00,0.00,N,5,-800,
|
|
20220321,21300,21450,23200,20550,1144795,24898657000,00,0.00,N,5,-200,
|
|
20220314,21500,22600,24350,20800,1284111,28384112800,00,0.00,N,5,-1000,
|
|
20220307,22500,25400,26100,22400,1343634,32790240650,00,0.00,N,5,-2900,
|
|
20220228,25400,23000,26600,22800,1652770,41212531850,00,0.00,N,2,2600,
|
|
20220221,22800,19250,23500,18950,2555546,56770360250,00,0.00,N,2,3550,
|
|
20220214,19250,19000,19900,17900,1659359,31307544400,00,0.00,N,5,-150,
|
|
20220207,19400,19800,20550,18300,2068077,40080118200,00,0.00,N,5,-600,
|
|
20220203,20000,19200,21950,18800,1635331,33638370800,00,0.00,N,2,1200,
|
|
20220124,18800,15200,18950,14450,3068357,51177709750,00,0.00,N,2,3400,
|
|
20220117,15400,16950,16950,15250,638253,10138404550,00,0.00,N,5,-1450,
|
|
20220110,16850,17700,18200,16800,654416,11361053500,00,0.00,N,5,-1100,
|
|
20220103,17950,15500,18250,15400,1418876,24635559250,00,0.00,N,2,2400,
|
|
20211227,15550,15750,15850,15400,261119,4073139000,00,0.00,N,5,-200,
|
|
20211220,15750,16350,16350,15400,399129,6304754850,00,0.00,N,5,-650,
|
|
20211213,16400,15900,16600,15350,450799,7201910450,00,0.00,N,2,350,
|
|
20211206,16050,15300,16450,15250,392518,6299930000,00,0.00,N,2,500,
|
|
20211129,15550,14700,15900,13500,1008989,14845559450,00,0.00,N,2,350,
|
|
20211122,15200,16200,16950,15050,577704,9282900650,00,0.00,N,5,-1050,
|
|
20211115,16250,16550,16950,15400,884992,14213209450,00,0.00,N,5,-250,
|
|
20211108,16500,16450,16900,15550,746844,12136487500,00,0.00,N,3,0,
|
|
20211101,16500,18500,18600,16200,939146,16257884000,00,0.00,N,5,-2050,
|
|
20211025,18550,19200,19600,18500,408907,7778411550,00,0.00,N,5,-600,
|
|
20211018,19150,21000,21000,18900,580272,11464752200,00,0.00,N,5,-1650,
|
|
20211012,20800,19650,20850,19150,504353,10155341800,00,0.00,N,2,1300,
|
|
20211005,19500,20050,20450,18950,510577,10040529600,00,0.00,N,5,-1050,
|
|
20210927,20550,21850,21850,19800,887578,18415449450,00,0.00,N,5,-1450,
|
|
20210923,22000,23050,23400,21800,723913,16165153950,00,0.00,N,5,-1550,
|
|
20210913,23550,23250,23600,22200,1370149,31491199650,00,0.00,N,2,250,
|
|
20210906,23300,22150,25250,21900,3826830,91202836600,00,0.00,N,2,1400,
|
|
20210830,21900,21500,22450,21100,701940,15354644950,00,0.00,N,2,700,
|
|
20210823,21200,20150,22250,19900,1031462,22060679650,00,0.00,N,2,1300,
|
|
20210817,19900,21350,21550,19700,995777,20612631550,00,0.00,N,5,-1250,
|
|
20210809,21150,21300,21400,19900,790758,16414800850,00,0.00,N,5,-150,
|
|
20210802,21300,21950,22100,21050,469242,10026276150,00,0.00,N,5,-550,
|
|
20210726,21850,22350,22700,21550,751127,16536386350,00,0.00,N,5,-250,
|
|
20210719,22100,21950,22600,20700,1188035,25671875350,00,0.00,N,5,-50,
|
|
20210712,22150,22500,23200,21850,1279568,28667769800,00,0.00,N,5,-100,
|