192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,11620,12110,12700,11380,1977555,23258813530,00,0.00,N,5,-520,
|
|
20250217,12140,11180,12640,11150,3445012,41219026500,00,0.00,N,2,850,
|
|
20250210,11290,11450,11830,11200,1212553,13954220650,00,0.00,N,5,-10,
|
|
20250203,11300,11210,11680,11040,1079488,12201816810,00,0.00,N,5,-100,
|
|
20250131,11400,11310,11530,11190,268788,3048717080,00,0.00,N,2,90,
|
|
20250120,11310,11220,11430,10970,829418,9286121070,00,0.00,N,2,90,
|
|
20250113,11220,11470,11650,11000,1003161,11331149660,00,0.00,N,5,-350,
|
|
20250106,11570,11610,12120,11520,1523212,17945478670,00,0.00,N,5,-80,
|
|
20241230,11650,11390,11800,11000,1212322,13875569250,00,0.00,N,2,590,
|
|
20241223,11060,11280,11390,10500,5146188,55809988790,00,0.00,N,5,-3800,
|
|
20241216,14860,15610,16020,14700,845251,13102803420,00,0.00,N,5,-590,
|
|
20241209,15450,14060,15750,13350,1382868,20139006370,00,0.00,N,2,1050,
|
|
20241202,14400,15140,15380,14000,1005155,14762978110,00,0.00,N,5,-600,
|
|
20241125,15000,14900,15540,14700,755775,11408555830,00,0.00,N,2,30,
|
|
20241118,14970,15150,15630,14900,828549,12600492290,00,0.00,N,5,-420,
|
|
20241111,15390,16750,16770,15030,1262477,19809634910,00,0.00,N,5,-1430,
|
|
20241104,16820,16810,17900,16600,1064424,18303973920,00,0.00,N,2,20,
|
|
20241028,16800,17100,17450,16500,949890,16123112020,00,0.00,N,5,-260,
|
|
20241021,17060,17910,18170,16900,1259406,21975656230,00,0.00,N,5,-840,
|
|
20241014,17900,17400,18480,17090,2101300,37560977600,00,0.00,N,2,670,
|
|
20241007,17230,17390,17470,16750,814785,13932653630,00,0.00,N,5,-410,
|
|
20240930,17640,17590,17740,16800,795995,13685912310,00,0.00,N,2,40,
|
|
20240923,17600,17780,18480,17430,1744528,31282403240,00,0.00,N,2,50,
|
|
20240919,17550,16350,17840,16310,873295,15036529690,00,0.00,N,2,1350,
|
|
20240909,16200,15720,16500,15710,761206,12278296660,00,0.00,N,2,80,
|
|
20240902,16120,18240,18240,15750,1820839,30810032150,00,0.00,N,5,-2020,
|
|
20240826,18140,16630,18500,16570,3532489,62466287500,00,0.00,N,2,1690,
|
|
20240819,16450,16840,17290,16200,1213623,20470387920,00,0.00,N,5,-250,
|
|
20240812,16700,16410,16830,16100,803977,13282594120,00,0.00,N,2,390,
|
|
20240805,16310,15710,16550,13510,1661348,25488341650,00,0.00,N,2,380,
|
|
20240729,15930,16400,17160,15910,1030850,17047721280,00,0.00,N,5,-480,
|
|
20240722,16410,16150,16430,15670,737502,11865249600,00,0.00,N,2,300,
|
|
20240715,16110,16330,16480,15210,681293,11059705970,00,0.00,N,5,-220,
|
|
20240708,16330,15820,16350,15780,793514,12726103330,00,0.00,N,2,410,
|
|
20240701,15920,15500,16100,15400,742213,11720486830,00,0.00,N,2,420,
|
|
20240624,15500,16100,16180,15160,662127,10437274600,00,0.00,N,5,-590,
|
|
20240617,16090,16180,16880,16020,837421,13659799670,00,0.00,N,5,-110,
|
|
20240610,16200,16910,17000,15990,1171207,19302970980,00,0.00,N,5,-930,
|
|
20240603,17130,16990,17450,16780,719107,12303924190,00,0.00,N,2,130,
|
|
20240527,17000,17100,17120,16240,941958,15711593850,00,0.00,N,5,-60,
|
|
20240520,17060,17130,17590,16900,816253,14028432340,00,0.00,N,5,-40,
|
|
20240513,17100,16930,17350,16410,827504,13988974920,00,0.00,N,2,300,
|
|
20240507,16800,17260,17610,16620,851237,14489268970,00,0.00,N,5,-280,
|
|
20240429,17080,17000,17430,16950,551519,9478015140,00,0.00,N,2,180,
|
|
20240422,16900,16590,17400,16550,741520,12635398840,00,0.00,N,2,390,
|
|
20240415,16510,17550,17550,16120,1539225,25725506930,00,0.00,N,5,-1220,
|
|
20240408,17730,17910,18130,17530,799308,14209644070,00,0.00,N,5,-180,
|
|
20240401,17910,19500,20100,17620,2218517,41628707820,00,0.00,N,5,-1550,
|
|
20240325,19460,18990,21000,18880,4806907,95156954440,00,0.00,N,2,480,
|
|
20240318,18980,17470,19620,17350,3259445,61636239950,00,0.00,N,2,1510,
|
|
20240311,17470,19250,19890,17430,2648633,49779931650,00,0.00,N,5,-1590,
|
|
20240304,19060,16780,19400,16760,4102443,75825714930,00,0.00,N,2,2330,
|
|
20240226,16730,17140,17140,16480,1016824,17012026420,00,0.00,N,5,-410,
|
|
20240219,17140,17920,18560,17100,1654137,29520629530,00,0.00,N,5,-830,
|
|
20240213,17970,17780,18520,17610,1032283,18559800280,00,0.00,N,2,320,
|
|
20240205,17650,18820,19350,17580,1704307,31178610760,00,0.00,N,5,-910,
|
|
20240129,18560,18100,18910,17440,3098834,56424350970,00,0.00,N,2,950,
|
|
20240122,17610,17330,18200,17100,1055956,18592333820,00,0.00,N,2,460,
|
|
20240115,17150,17830,18100,16950,1076156,18800760910,00,0.00,N,5,-850,
|
|
20240108,18000,18630,18990,17840,1792352,32962591890,00,0.00,N,5,-630,
|
|
20240102,18630,19590,20000,18530,2336035,45236336210,00,0.00,N,5,-960,
|
|
20231226,19590,20150,20500,19230,2095097,41627694090,00,0.00,N,5,-560,
|
|
20231218,20150,16550,20600,16490,8045917,153697486800,00,0.00,N,2,3550,
|
|
20231211,16600,15670,16680,15580,1598904,25625828720,00,0.00,N,2,930,
|
|
20231204,15670,15800,15850,15300,1072032,16658858660,00,0.00,N,5,-130,
|
|
20231127,15800,16360,17430,15680,3273687,54265713600,00,0.00,N,5,-660,
|
|
20231120,16460,15690,16720,15630,1281748,20922606660,00,0.00,N,2,820,
|
|
20231113,15640,16790,17000,15110,2783580,44074109690,00,0.00,N,5,-1110,
|
|
20231106,16750,16660,17550,16410,1925100,32594836190,00,0.00,N,2,430,
|
|
20231030,16320,16100,16540,15700,1091218,17632378730,00,0.00,N,2,200,
|
|
20231023,16120,16000,16750,15770,1462822,23684716810,00,0.00,N,2,120,
|
|
20231016,16000,17770,17790,15850,2069805,34577532400,00,0.00,N,5,-1840,
|
|
20231010,17840,17930,18690,17410,1775177,31961145780,00,0.00,N,5,-80,
|
|
20231004,17920,18100,18370,17550,1166357,20913663880,00,0.00,N,5,-410,
|
|
20230925,18330,18800,18930,17960,2011046,36934981270,00,0.00,N,5,-650,
|
|
20230918,18980,20650,21300,18780,3929887,78648370890,00,0.00,N,5,-2120,
|
|
20230911,21100,18100,23100,18100,18505770,397918731680,00,0.00,N,2,3170,
|
|
20230904,17930,17120,18240,16600,2473655,43284307750,00,0.00,N,2,800,
|
|
20230828,17130,16920,17980,16550,3422880,59154302020,00,0.00,N,2,210,
|
|
20230821,16920,15300,17300,14900,5300779,85705681590,00,0.00,N,2,1540,
|
|
20230814,15380,14470,16850,13720,9516751,148207128410,00,0.00,N,2,1440,
|
|
20230807,13940,13460,14140,13110,1192313,16216575940,00,0.00,N,2,670,
|
|
20230731,13270,12760,13650,12480,1659112,21591827270,00,0.00,N,2,550,
|
|
20230724,12720,13160,13160,11790,2062112,25592984390,00,0.00,N,5,-520,
|
|
20230717,13240,13180,13430,12800,1311939,17097045220,00,0.00,N,2,140,
|
|
20230710,13100,12920,13770,12710,1447575,19045217150,00,0.00,N,2,100,
|
|
20230703,13000,14200,14290,12970,994720,13530472060,00,0.00,N,5,-1190,
|
|
20230626,14190,13890,14430,13810,729465,10294264400,00,0.00,N,2,200,
|
|
20230619,13990,14350,14350,13900,711424,10029291100,00,0.00,N,5,-310,
|
|
20230612,14300,15070,15070,13970,1289003,18684583790,00,0.00,N,5,-770,
|
|
20230605,15070,15490,15530,14960,787696,11995565450,00,0.00,N,5,-340,
|
|
20230530,15410,14920,15490,14770,885837,13466550230,00,0.00,N,2,500,
|
|
20230522,14910,14640,15410,14510,1484553,22217323060,00,0.00,N,2,270,
|
|
20230515,14640,14170,14750,13820,1428374,20526966600,00,0.00,N,2,500,
|
|
20230508,14140,13420,14380,13420,2219319,31124720790,00,0.00,N,2,910,
|
|
20230502,13230,13020,13230,12690,679543,8817695280,00,0.00,N,2,270,
|
|
20230424,12960,13030,13200,12530,950480,12253209150,00,0.00,N,5,-70,
|
|
20230417,13030,13790,13830,12900,1363265,18238176390,00,0.00,N,5,-450,
|
|
20230410,13480,13000,13730,12420,2147120,27819417360,00,0.00,N,2,460,
|
|
20230403,13020,12580,13070,12200,1905924,24095903880,00,0.00,N,2,520,
|
|
20230327,12500,12410,12830,12090,1292763,16134330990,00,0.00,N,2,130,
|
|
20230320,12370,12970,13350,12300,1346837,17198425340,00,0.00,N,5,-140,
|
|
20230313,12510,13060,13290,11930,1592836,20033617810,00,0.00,N,5,-650,
|
|
20230306,13160,14220,14260,13150,1496026,20430502770,00,0.00,N,5,-1010,
|
|
20230227,14170,14200,14660,13770,1230289,17378960680,00,0.00,N,5,-100,
|
|
20230220,14270,14090,14950,13970,1253254,18294426530,00,0.00,N,2,280,
|
|
20230213,13990,14140,14280,13600,890125,12468847370,00,0.00,N,5,-200,
|
|
20230206,14190,14520,15070,14130,874898,12739746930,00,0.00,N,5,-400,
|
|
20230130,14590,14100,14750,13750,954026,13685249760,00,0.00,N,2,500,
|
|
20230125,14090,13730,14150,13730,527756,7364546200,00,0.00,N,2,440,
|
|
20230116,13650,13650,13900,13300,610656,8281955400,00,0.00,N,3,0,
|
|
20230109,13650,13550,13850,13250,802669,10909209600,00,0.00,N,2,300,
|
|
20230102,13350,13100,13550,12550,866098,11285139900,00,0.00,N,2,350,
|
|
20221226,13000,13400,13600,12900,1230738,16380969550,00,0.00,N,5,-350,
|
|
20221219,13350,14250,14700,13300,1670715,23469986400,00,0.00,N,5,-700,
|
|
20221212,14050,14450,14800,14050,705062,10154665600,00,0.00,N,5,-550,
|
|
20221205,14600,14050,14800,14000,1136528,16343813500,00,0.00,N,2,600,
|
|
20221128,14000,13850,14500,13300,980694,13613944600,00,0.00,N,2,150,
|
|
20221121,13850,14150,14300,13500,728860,10105697400,00,0.00,N,5,-350,
|
|
20221114,14200,14450,14750,14000,833948,11988720250,00,0.00,N,5,-250,
|
|
20221107,14450,13300,14500,13250,1107050,15413155650,00,0.00,N,2,1250,
|
|
20221031,13200,13400,13800,13000,841772,11213275150,00,0.00,N,2,150,
|
|
20221024,13050,13350,13650,13000,743334,9880377250,00,0.00,N,3,0,
|
|
20221017,13050,13050,13850,12950,806711,10763866850,00,0.00,N,5,-350,
|
|
20221011,13400,13900,13950,12800,868361,11550337900,00,0.00,N,5,-800,
|
|
20221004,14200,14550,15350,14100,858936,12486647950,00,0.00,N,5,-50,
|
|
20220926,14250,15050,15400,14200,1283560,18853212200,00,0.00,N,5,-1050,
|
|
20220919,15300,16150,16200,15000,1240699,19275599950,00,0.00,N,5,-900,
|
|
20220913,16200,16750,18250,16100,2848691,49651711650,00,0.00,N,2,200,
|
|
20220905,16000,16600,16950,15650,855459,13868807150,00,0.00,N,5,-650,
|
|
20220829,16650,15200,17600,15200,2003658,33504348850,00,0.00,N,2,850,
|
|
20220822,15800,15350,16200,15100,835429,13061930450,00,0.00,N,2,150,
|
|
20220816,15650,16650,16700,15650,679346,10921473950,00,0.00,N,5,-950,
|
|
20220808,16600,16850,16900,16350,822655,13692171350,00,0.00,N,5,-200,
|
|
20220801,16800,16300,16950,15950,741856,12175134300,00,0.00,N,2,500,
|
|
20220725,16300,15700,16650,15600,1010762,16373640950,00,0.00,N,2,500,
|
|
20220718,15800,15350,16250,15100,1019051,15913201700,00,0.00,N,2,650,
|
|
20220711,15150,14950,16150,14550,1839805,28056380100,00,0.00,N,2,150,
|
|
20220704,15000,14350,15200,13800,956276,14109507650,00,0.00,N,2,850,
|
|
20220627,14150,14650,15250,14050,784164,11438348150,00,0.00,N,5,-550,
|
|
20220620,14700,15600,15600,13400,1643374,23839711500,00,0.00,N,5,-800,
|
|
20220613,15500,16900,16900,15150,1247264,19937679800,00,0.00,N,5,-1750,
|
|
20220607,17250,17900,17900,17100,605494,10510752850,00,0.00,N,5,-700,
|
|
20220530,17950,17300,18350,17200,1531303,27298243350,00,0.00,N,2,800,
|
|
20220523,17150,17300,17800,16800,844253,14594143550,00,0.00,N,5,-250,
|
|
20220516,17400,17400,17600,16850,652690,11256433600,00,0.00,N,3,0,
|
|
20220509,17400,18000,18050,16600,1327300,22712562750,00,0.00,N,5,-650,
|
|
20220502,18050,18500,19050,17900,803796,14852907450,00,0.00,N,5,-750,
|
|
20220425,18800,18100,18800,17950,961604,17641434500,00,0.00,N,2,200,
|
|
20220418,18600,18000,19300,17900,891187,16630665450,00,0.00,N,2,500,
|
|
20220411,18100,18200,18500,17700,801577,14543029350,00,0.00,N,5,-250,
|
|
20220404,18350,19000,20050,18150,1735089,33318867350,00,0.00,N,5,-550,
|
|
20220328,18900,18650,19200,18300,993489,18584838150,00,0.00,N,2,100,
|
|
20220321,18800,18950,19200,18500,922850,17352263700,00,0.00,N,5,-200,
|
|
20220314,19000,18400,19150,18000,1329603,24740169850,00,0.00,N,2,750,
|
|
20220307,18250,17100,18400,16950,1049582,18676845650,00,0.00,N,2,800,
|
|
20220228,17450,17100,17700,16850,835859,14518684300,00,0.00,N,2,350,
|
|
20220221,17100,16250,17100,16050,967117,16033620850,00,0.00,N,2,550,
|
|
20220214,16550,16050,16800,15500,1213293,19589905000,00,0.00,N,2,250,
|
|
20220207,16300,17350,17950,16200,1343353,22713738100,00,0.00,N,5,-950,
|
|
20220203,17250,16900,17400,16900,421776,7230702200,00,0.00,N,2,550,
|
|
20220124,16700,17450,17700,16000,1534710,25534822600,00,0.00,N,5,-900,
|
|
20220117,17600,18300,18350,17050,1388158,24524403250,00,0.00,N,5,-700,
|
|
20220110,18300,19250,19300,18100,1488418,27652138800,00,0.00,N,5,-1050,
|
|
20220103,19350,20000,20450,19100,1968921,38918412750,00,0.00,N,5,-600,
|
|
20211227,19950,19000,20700,19000,2621914,52273235150,00,0.00,N,2,950,
|
|
20211220,19000,19200,19500,18850,1269839,24212610600,00,0.00,N,5,-150,
|
|
20211213,19150,19250,19850,18650,1898176,36716649800,00,0.00,N,3,0,
|
|
20211206,19150,18650,19650,18300,1296015,24836424950,00,0.00,N,2,400,
|
|
20211129,18750,18000,18850,17300,1925637,34976543550,00,0.00,N,2,150,
|
|
20211122,18600,18800,19650,18450,1646919,31328940250,00,0.00,N,5,-200,
|
|
20211115,18800,19600,19850,18250,1275454,24399527750,00,0.00,N,5,-500,
|
|
20211108,19300,19700,20150,18800,1316262,25397895750,00,0.00,N,5,-400,
|
|
20211101,19700,19600,20700,19250,1599696,31873128300,00,0.00,N,2,150,
|
|
20211025,19550,20950,21900,19500,2445017,50281708750,00,0.00,N,5,-1400,
|
|
20211018,20950,21400,22450,20900,2349471,50313291950,00,0.00,N,5,-500,
|
|
20211012,21450,20400,21950,19950,1382111,29047005650,00,0.00,N,2,750,
|
|
20211005,20700,20650,21750,19950,2001477,41778764900,00,0.00,N,5,-350,
|
|
20210927,21050,22250,22400,20800,2059356,44514315100,00,0.00,N,5,-1100,
|
|
20210923,22150,22050,23500,21850,1260186,28353697550,00,0.00,N,5,-100,
|
|
20210913,22250,22650,22950,21900,1443986,32272268200,00,0.00,N,5,-550,
|
|
20210906,22800,23900,23900,22500,1786166,41333114050,00,0.00,N,5,-1100,
|
|
20210830,23900,23400,24450,23250,1768813,42111775250,00,0.00,N,2,550,
|
|
20210823,23350,24050,24800,23300,2751636,66067458200,00,0.00,N,5,-550,
|
|
20210817,23900,26300,26300,23750,2325107,57854860700,00,0.00,N,5,-2400,
|
|
20210809,26300,27150,27400,25350,3439339,91230183150,00,0.00,N,5,-1200,
|
|
20210802,27500,25950,28400,25600,3166478,85670114600,00,0.00,N,2,1550,
|
|
20210726,25950,26950,27750,25800,3678972,98044785500,00,0.00,N,5,-600,
|
|
20210719,26550,25250,27200,24350,5600385,143822378000,00,0.00,N,2,1150,
|
|
20210712,25400,27100,27100,25250,4496463,116879181200,00,0.00,N,5,-1500,
|