192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,8900,8670,9150,8580,147875,1320947330,00,0.00,N,2,100,
|
|
20250217,8800,8340,8970,8230,215104,1859724940,00,0.00,N,2,570,
|
|
20250210,8230,7950,8340,7570,163183,1299644450,00,0.00,N,2,360,
|
|
20250203,7870,8080,8350,7830,235815,1917138560,00,0.00,N,5,-180,
|
|
20250131,8050,8090,8180,7960,35953,288782530,00,0.00,N,5,-90,
|
|
20250120,8140,7390,9100,7390,3114577,26543338590,00,0.00,N,2,830,
|
|
20250113,7310,8020,8060,7050,164338,1205563240,00,0.00,N,5,-690,
|
|
20250106,8000,7410,8010,7410,27760,215713940,00,0.00,N,2,510,
|
|
20241230,7490,7360,7620,7230,16551,122099490,00,0.00,N,2,110,
|
|
20241223,7380,7600,7850,7300,26331,200103640,00,0.00,N,5,-430,
|
|
20241216,7810,7700,7970,7600,41120,319758140,00,0.00,N,2,150,
|
|
20241209,7660,7220,7700,6900,49286,357789340,00,0.00,N,2,300,
|
|
20241202,7360,8430,8440,7340,59963,468739490,00,0.00,N,5,-1040,
|
|
20241125,8400,8460,8820,8310,35898,306330060,00,0.00,N,5,-60,
|
|
20241118,8460,8130,8770,7990,42121,349357620,00,0.00,N,2,390,
|
|
20241111,8070,9130,9150,7900,144155,1213583680,00,0.00,N,5,-1080,
|
|
20241104,9150,8680,9320,8600,49028,441388110,00,0.00,N,2,470,
|
|
20241028,8680,8600,8790,8600,31300,270645660,00,0.00,N,2,80,
|
|
20241021,8600,8860,9030,8600,66903,586681020,00,0.00,N,5,-260,
|
|
20241014,8860,9410,9500,8860,63058,574508460,00,0.00,N,5,-640,
|
|
20241007,9500,9600,9710,9360,12729,121513800,00,0.00,N,5,-100,
|
|
20240930,9600,9920,9920,9560,16119,155185350,00,0.00,N,5,-270,
|
|
20240923,9870,9690,10020,9510,35613,349004880,00,0.00,N,2,180,
|
|
20240919,9690,9750,9820,9490,19784,190537000,00,0.00,N,5,-40,
|
|
20240909,9730,9100,9890,8970,49030,462374950,00,0.00,N,2,480,
|
|
20240902,9250,10250,10380,9060,88998,857637750,00,0.00,N,5,-1100,
|
|
20240826,10350,10670,10700,10150,46197,477669270,00,0.00,N,5,-320,
|
|
20240819,10670,10400,10890,10320,70049,742039960,00,0.00,N,2,170,
|
|
20240812,10500,10690,10730,10180,174117,1810312570,00,0.00,N,5,-690,
|
|
20240805,11190,11480,11480,9990,222256,2403635910,00,0.00,N,5,-330,
|
|
20240729,11520,12410,13650,11520,1146552,14615581920,00,0.00,N,5,-420,
|
|
20240722,11940,12460,12460,11110,131441,1578430220,00,0.00,N,5,-530,
|
|
20240715,12470,12090,12850,12030,196712,2467860980,00,0.00,N,2,380,
|
|
20240708,12090,12010,12250,11950,43920,530725650,00,0.00,N,2,80,
|
|
20240701,12010,12350,12470,11950,74352,899420680,00,0.00,N,5,-340,
|
|
20240624,12350,12210,12720,12150,160365,1985807570,00,0.00,N,2,80,
|
|
20240617,12270,12260,13370,11980,803817,10202393520,00,0.00,N,5,-100,
|
|
20240610,12370,12770,12790,12200,190575,2380651250,00,0.00,N,5,-390,
|
|
20240603,12760,12710,14130,12510,1200405,15890119770,00,0.00,N,2,50,
|
|
20240527,12710,13020,13450,12580,226750,2975739160,00,0.00,N,5,-310,
|
|
20240520,13020,12900,13220,12500,162549,2072961830,00,0.00,N,2,120,
|
|
20240513,12900,13560,13570,12900,130623,1724215080,00,0.00,N,5,-430,
|
|
20240507,13330,13320,14300,13180,298720,4117002360,00,0.00,N,2,10,
|
|
20240429,13320,13430,13820,13130,187287,2519623480,00,0.00,N,5,-80,
|
|
20240422,13400,14000,14050,13350,286395,3910701280,00,0.00,N,5,-410,
|
|
20240415,13810,13040,14150,12800,710812,9567847210,00,0.00,N,2,670,
|
|
20240408,13140,12530,13290,12380,376501,4860595670,00,0.00,N,2,610,
|
|
20240401,12530,11470,14400,11440,3072526,40346891580,00,0.00,N,2,1060,
|
|
20240325,11470,11750,11770,11200,169782,1944511330,00,0.00,N,5,-220,
|
|
20240318,11690,11860,12050,11640,133794,1578114520,00,0.00,N,5,-150,
|
|
20240311,11840,11970,12150,11690,115072,1367344100,00,0.00,N,5,-60,
|
|
20240304,11900,12480,12660,11800,137064,1661611980,00,0.00,N,5,-670,
|
|
20240226,12570,13200,13350,11920,195019,2448343060,00,0.00,N,5,-580,
|
|
20240219,13150,12850,13600,12700,192412,2539324460,00,0.00,N,2,420,
|
|
20240213,12730,12740,12880,12650,60893,774175950,00,0.00,N,5,-20,
|
|
20240205,12750,13100,13150,12660,94222,1206890830,00,0.00,N,5,-350,
|
|
20240129,13100,13210,13330,12950,75801,990727230,00,0.00,N,5,-220,
|
|
20240122,13320,13070,13500,12900,97444,1280649130,00,0.00,N,2,270,
|
|
20240115,13050,13690,14010,12850,138274,1825995320,00,0.00,N,5,-640,
|
|
20240108,13690,13800,13870,13430,112069,1528096070,00,0.00,N,5,-10,
|
|
20240102,13700,13460,14060,13310,167701,2280114210,00,0.00,N,2,240,
|
|
20231226,13460,13700,13700,13390,63543,857338370,00,0.00,N,5,-170,
|
|
20231218,13630,13390,13700,13210,113424,1535298290,00,0.00,N,2,240,
|
|
20231211,13390,13150,13470,13100,106521,1411838100,00,0.00,N,2,240,
|
|
20231204,13150,13200,13450,12980,66514,876598810,00,0.00,N,5,-60,
|
|
20231127,13210,13530,13640,12620,71022,942734270,00,0.00,N,5,-380,
|
|
20231120,13590,13230,13850,13230,72718,988893820,00,0.00,N,2,270,
|
|
20231113,13320,12950,13400,12770,60808,800864640,00,0.00,N,2,390,
|
|
20231106,12930,13630,13720,12520,283269,3695944630,00,0.00,N,5,-650,
|
|
20231030,13580,13700,13850,13190,112103,1511818180,00,0.00,N,5,-120,
|
|
20231023,13700,13490,14110,13020,414495,5669430510,00,0.00,N,2,550,
|
|
20231016,13150,13540,13640,12890,221102,2928824840,00,0.00,N,5,-390,
|
|
20231010,13540,13450,13840,13380,63143,858916720,00,0.00,N,2,90,
|
|
20231004,13450,13690,13790,13010,78462,1047664050,00,0.00,N,5,-230,
|
|
20230925,13680,13540,13750,13140,93667,1256006960,00,0.00,N,2,190,
|
|
20230918,13490,14130,14440,13250,272006,3748309230,00,0.00,N,5,-800,
|
|
20230911,14290,14300,14660,13990,163105,2333557190,00,0.00,N,5,-40,
|
|
20230904,14330,14730,14890,13980,174873,2515651530,00,0.00,N,5,-400,
|
|
20230828,14730,14410,15080,14410,233598,3449142290,00,0.00,N,2,320,
|
|
20230821,14410,14110,14560,13800,261807,3688257910,00,0.00,N,2,300,
|
|
20230814,14110,15120,15160,14070,274979,4009036150,00,0.00,N,5,-1060,
|
|
20230807,15170,15340,17040,14900,732130,11823160110,00,0.00,N,5,-340,
|
|
20230731,15510,15850,16220,15100,231650,3646991290,00,0.00,N,5,-130,
|
|
20230724,15640,15570,15990,15050,295908,4590819640,00,0.00,N,2,180,
|
|
20230717,15460,16510,16800,15440,382052,6077740930,00,0.00,N,5,-1140,
|
|
20230710,16600,16250,17290,16250,594193,9996645080,00,0.00,N,2,350,
|
|
20230703,16250,15830,16730,15670,491160,7995310400,00,0.00,N,2,420,
|
|
20230626,15830,15690,16150,15570,465395,7393678820,00,0.00,N,2,440,
|
|
20230619,15390,15600,15890,15290,381704,5945836450,00,0.00,N,5,-50,
|
|
20230612,15440,14910,15450,14530,462106,6944511230,00,0.00,N,2,530,
|
|
20230605,14910,14750,15110,14600,262719,3911736710,00,0.00,N,2,340,
|
|
20230530,14570,14550,14630,14140,199437,2864916520,00,0.00,N,2,80,
|
|
20230522,14490,14400,14870,14090,499027,7259047930,00,0.00,N,2,130,
|
|
20230515,14360,14190,14380,13710,310648,4364484220,00,0.00,N,2,310,
|
|
20230508,14050,13960,14940,13700,598468,8665698510,00,0.00,N,2,210,
|
|
20230502,13840,13600,13980,13500,95415,1312380650,00,0.00,N,2,310,
|
|
20230424,13530,14200,14340,13330,328137,4519749520,00,0.00,N,5,-600,
|
|
20230417,14130,15200,15610,14000,724254,10945159220,00,0.00,N,5,-920,
|
|
20230410,15050,14170,15800,13820,1083456,16188563400,00,0.00,N,2,810,
|
|
20230403,14240,14240,14810,14120,716760,10377455360,00,0.00,N,2,170,
|
|
20230327,14070,13940,14250,13650,397015,5524431390,00,0.00,N,2,130,
|
|
20230320,13940,13400,14730,13310,1300823,18483738660,00,0.00,N,2,540,
|
|
20230313,13400,13500,13600,12580,393791,5156032690,00,0.00,N,5,-110,
|
|
20230306,13510,14450,14580,13500,408237,5734012950,00,0.00,N,5,-940,
|
|
20230227,14450,15100,15270,13620,1076767,15270358780,00,0.00,N,5,-800,
|
|
20230220,15250,14960,15800,14620,575782,8732095090,00,0.00,N,2,230,
|
|
20230213,15020,15260,15840,14820,529497,8149805140,00,0.00,N,5,-200,
|
|
20230206,15220,15350,15860,14810,430252,6591250950,00,0.00,N,5,-200,
|
|
20230130,15420,15110,16080,14730,594619,9184362760,00,0.00,N,2,330,
|
|
20230125,15090,14740,15370,14380,475427,7049353880,00,0.00,N,2,390,
|
|
20230116,14700,15250,15700,14450,431917,6500848400,00,0.00,N,5,-400,
|
|
20230109,15100,14200,15200,14150,310378,4592246200,00,0.00,N,2,1000,
|
|
20230102,14100,14950,15300,13750,525877,7509823450,00,0.00,N,5,-800,
|
|
20221226,14900,14800,15700,14750,329003,4999492100,00,0.00,N,5,-50,
|
|
20221219,14950,14900,15600,14700,512384,7785261150,00,0.00,N,5,-100,
|
|
20221212,15050,14350,16100,14000,1251656,18984606150,00,0.00,N,2,600,
|
|
20221205,14450,14900,15800,14350,764013,11384295700,00,0.00,N,5,-400,
|
|
20221128,14850,16600,16650,14750,760739,11802036900,00,0.00,N,5,-1750,
|
|
20221121,16600,16150,16700,15650,1299802,21034269500,00,0.00,N,2,400,
|
|
20221114,16200,14700,17850,13800,3170011,51421674650,00,0.00,N,2,1600,
|
|
20221107,14600,14700,14950,13950,637497,9216929900,00,0.00,N,5,-150,
|
|
20221031,14750,13800,15050,13350,672703,9614629300,00,0.00,N,2,1100,
|
|
20221024,13650,13750,13950,12750,442878,5940421600,00,0.00,N,2,450,
|
|
20221017,13200,12350,14800,12250,1003957,13676739800,00,0.00,N,2,450,
|
|
20221011,12750,13550,13650,11900,451370,5715951600,00,0.00,N,5,-1050,
|
|
20221004,13800,14150,14250,13150,335537,4611105550,00,0.00,N,2,200,
|
|
20220926,13600,15050,15050,12950,652408,8961689200,00,0.00,N,5,-1350,
|
|
20220919,14950,15350,16150,14650,631212,9663691850,00,0.00,N,5,-550,
|
|
20220913,15500,16300,16400,15100,579134,9116250450,00,0.00,N,5,-550,
|
|
20220905,16050,16750,17300,15600,1013316,16639483750,00,0.00,N,5,-950,
|
|
20220829,17000,16500,18950,16300,2087367,36948436525,00,0.00,N,5,-100,
|
|
20220822,17100,16850,18300,16000,1145024,19347690750,00,0.00,N,2,50,
|
|
20220816,17050,17000,18450,15550,2239417,37944307850,00,0.00,N,2,400,
|
|
20220808,16650,13900,17250,13700,4317726,66787865400,00,0.00,N,2,2850,
|
|
20220801,13800,13400,13800,12950,198537,2652112000,00,0.00,N,2,400,
|
|
20220725,13400,12600,13550,12400,306006,4047144400,00,0.00,N,2,750,
|
|
20220718,12650,11750,12850,11750,220359,2752300550,00,0.00,N,2,900,
|
|
20220711,11750,12050,12300,11500,96358,1147277600,00,0.00,N,5,-300,
|
|
20220704,12050,11900,12200,11000,262879,3021407450,00,0.00,N,2,150,
|
|
20220627,11900,11550,12900,11350,441265,5423263550,00,0.00,N,2,550,
|
|
20220620,11350,12150,12400,10650,207611,2345386600,00,0.00,N,5,-700,
|
|
20220613,12050,12700,12750,11200,437213,5298561600,00,0.00,N,5,-950,
|
|
20220607,13000,13100,13200,12650,173289,2231012300,00,0.00,N,5,-100,
|
|
20220530,13100,12250,13200,12250,359754,4639278700,00,0.00,N,2,850,
|
|
20220523,12250,12150,12900,11950,112384,1374447600,00,0.00,N,2,100,
|
|
20220516,12150,12500,12650,11800,130866,1601846050,00,0.00,N,5,-100,
|
|
20220509,12250,12300,12650,12000,274814,3381970750,00,0.00,N,5,-150,
|
|
20220502,12400,12800,13300,12300,290550,3737541400,00,0.00,N,5,-400,
|
|
20220425,12800,12700,12950,12450,126188,1606523800,00,0.00,N,5,-150,
|
|
20220418,12950,12400,13150,12300,406416,5190698000,00,0.00,N,2,500,
|
|
20220411,12450,12150,12500,11600,262503,3168679900,00,0.00,N,2,400,
|
|
20220404,12050,12100,12300,11800,212638,2552802950,00,0.00,N,2,50,
|
|
20220328,12000,12450,12600,11700,293750,3544326350,00,0.00,N,5,-500,
|
|
20220321,12500,12300,12950,12050,615680,7713871250,00,0.00,N,2,150,
|
|
20220314,12350,13100,13250,12100,825769,10407049550,00,0.00,N,5,-400,
|
|
20220307,12750,11700,13800,11300,3541411,44643500950,00,0.00,N,2,1050,
|
|
20220228,11700,11550,11850,11350,194422,2254217950,00,0.00,N,2,600,
|
|
20220221,11100,11150,11750,10650,191369,2127923700,00,0.00,N,5,-50,
|
|
20220214,11150,10800,11550,10350,140840,1523345550,00,0.00,N,2,300,
|
|
20220207,10850,11150,11350,10650,100837,1107245000,00,0.00,N,5,-100,
|
|
20220203,10950,10700,11050,10700,18704,204191550,00,0.00,N,2,300,
|
|
20220124,10650,11300,11350,10200,144279,1545903850,00,0.00,N,5,-750,
|
|
20220117,11400,12150,12450,11200,203420,2385768250,00,0.00,N,5,-950,
|
|
20220110,12350,12000,12850,11650,657195,8078452150,00,0.00,N,2,400,
|
|
20220103,11950,11550,12150,11450,174622,2059226850,00,0.00,N,2,350,
|
|
20211227,11600,11600,11900,11450,106638,1239162050,00,0.00,N,3,0,
|
|
20211220,11600,11500,11800,11250,107239,1235455500,00,0.00,N,2,100,
|
|
20211213,11500,11550,11700,11300,91777,1056573250,00,0.00,N,5,-50,
|
|
20211206,11550,11700,11900,11400,137832,1607881750,00,0.00,N,5,-150,
|
|
20211129,11700,11150,12000,10650,277476,3109147550,00,0.00,N,2,200,
|
|
20211122,11500,11100,13600,11050,829261,10063154000,00,0.00,N,2,400,
|
|
20211115,11100,10700,11500,10650,214338,2401040700,00,0.00,N,2,450,
|
|
20211108,10650,12100,12150,10450,376318,4306099050,00,0.00,N,5,-1450,
|
|
20211101,12100,11700,12850,11250,563983,6897602900,00,0.00,N,2,300,
|
|
20211025,11800,11950,12500,11600,237085,2887362300,00,0.00,N,5,-150,
|
|
20211018,11950,12000,12100,11400,326816,3854979800,00,0.00,N,2,150,
|
|
20211012,11800,11000,12250,10800,286538,3302323950,00,0.00,N,2,800,
|
|
20211005,11000,11000,12500,10300,629132,7158246750,00,0.00,N,3,0,
|
|
20210927,11000,11700,12000,10850,219800,2499314800,00,0.00,N,5,-800,
|
|
20210923,11800,11950,12100,11600,108605,1282015150,00,0.00,N,5,-300,
|
|
20210913,12100,12600,12750,11950,242865,2965291200,00,0.00,N,5,-600,
|
|
20210906,12700,12300,13200,12200,489951,6255744200,00,0.00,N,2,400,
|
|
20210830,12300,12300,12400,11800,231598,2805109250,00,0.00,N,2,400,
|
|
20210823,11900,10950,12300,10800,608897,7013885300,00,0.00,N,2,950,
|
|
20210817,10950,13050,13250,10700,444703,5299363100,00,0.00,N,5,-2350,
|
|
20210809,13300,13900,14500,13150,565096,7888244000,00,0.00,N,5,-650,
|
|
20210802,13950,14150,14800,13900,301263,4309793750,00,0.00,N,5,-300,
|
|
20210726,14250,14850,14850,13650,296215,4198521250,00,0.00,N,5,-550,
|
|
20210719,14800,14550,15300,14000,897256,13244869000,00,0.00,N,2,250,
|
|
20210712,14550,13650,14600,13500,278175,3896111100,00,0.00,N,2,900,
|