192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,10260,11190,11260,10250,352715,3804357800,00,0.00,N,5,-1070,
|
|
20250217,11330,11780,12110,11080,1039635,12165949910,00,0.00,N,5,-160,
|
|
20250210,11490,11600,12000,10650,1090754,12397575050,00,0.00,N,2,210,
|
|
20250203,11280,9750,13720,9210,3605041,44627625710,00,0.00,N,2,1270,
|
|
20250131,10010,10460,10530,9840,107397,1080089730,00,0.00,N,5,-590,
|
|
20250120,10600,9660,11370,9420,543600,5744999660,00,0.00,N,2,950,
|
|
20250113,9650,9980,10240,9470,177791,1711858900,00,0.00,N,5,-330,
|
|
20250106,9980,9340,10470,9310,299728,2952443310,00,0.00,N,2,740,
|
|
20241230,9240,8700,9290,8000,200947,1773792050,00,0.00,N,2,530,
|
|
20241223,8710,8580,9120,8510,82166,724837610,00,0.00,N,2,130,
|
|
20241216,8580,8720,9130,8570,226903,2004556040,00,0.00,N,5,-20,
|
|
20241209,8600,7910,8750,7410,554439,4450217360,00,0.00,N,2,600,
|
|
20241202,8000,8230,8330,7700,278740,2225941540,00,0.00,N,5,-200,
|
|
20241125,8200,8800,9090,8110,274269,2368904250,00,0.00,N,5,-590,
|
|
20241118,8790,9610,9970,8780,269649,2476948820,00,0.00,N,5,-980,
|
|
20241111,9770,11100,11110,9420,175292,1742597160,00,0.00,N,5,-1230,
|
|
20241104,11000,10950,11750,10940,92441,1038830000,00,0.00,N,2,130,
|
|
20241028,10870,10650,11370,10650,79795,875577070,00,0.00,N,2,220,
|
|
20241021,10650,11500,11720,10650,81121,909646690,00,0.00,N,5,-850,
|
|
20241014,11500,11610,12520,11350,189709,2264721970,00,0.00,N,5,-110,
|
|
20241007,11610,11600,11850,11310,109219,1266166580,00,0.00,N,2,120,
|
|
20240930,11490,11600,11990,11030,104860,1202524080,00,0.00,N,5,-250,
|
|
20240923,11740,10740,12080,10620,190417,2189468660,00,0.00,N,2,1010,
|
|
20240919,10730,11050,11080,10400,103749,1118946740,00,0.00,N,5,-320,
|
|
20240909,11050,10380,11250,10220,212735,2299251230,00,0.00,N,2,340,
|
|
20240902,10710,12200,12200,10540,243849,2719430450,00,0.00,N,5,-1380,
|
|
20240826,12090,12900,12900,11610,258161,3115794670,00,0.00,N,5,-760,
|
|
20240819,12850,13590,13630,12280,523220,6688017120,00,0.00,N,5,-740,
|
|
20240812,13590,12790,13700,12530,374696,4941354740,00,0.00,N,2,890,
|
|
20240805,12700,14080,14480,11650,701986,8816343550,00,0.00,N,5,-2000,
|
|
20240729,14700,15570,16170,14700,240191,3696041790,00,0.00,N,5,-840,
|
|
20240722,15540,16720,16720,15270,355565,5651930840,00,0.00,N,5,-1180,
|
|
20240715,16720,17690,17700,16340,485600,8265937950,00,0.00,N,5,-970,
|
|
20240708,17690,18350,18950,17350,462116,8420887150,00,0.00,N,5,-660,
|
|
20240701,18350,19530,19550,18070,510265,9520501750,00,0.00,N,5,-1180,
|
|
20240624,19530,21050,21250,19430,454386,9214202100,00,0.00,N,5,-1820,
|
|
20240617,21350,21300,22300,20700,624736,13409455150,00,0.00,N,5,-150,
|
|
20240610,21500,22400,23700,21100,1080898,24110523350,00,0.00,N,5,-800,
|
|
20240603,22300,21500,22850,20100,1063921,22966863200,00,0.00,N,2,800,
|
|
20240527,21500,20450,23750,20050,1640631,36179836100,00,0.00,N,2,1250,
|
|
20240520,20250,21000,22500,19960,990210,21079715440,00,0.00,N,5,-550,
|
|
20240513,20800,20150,21800,19500,680052,14134784910,00,0.00,N,2,700,
|
|
20240507,20100,21700,22500,19290,708897,14870551390,00,0.00,N,5,-1050,
|
|
20240429,21150,22850,22850,20000,784631,16838520200,00,0.00,N,5,-1000,
|
|
20240422,22150,19010,22800,17800,2338373,48415374700,00,0.00,N,2,2800,
|
|
20240415,19350,17960,20550,16630,2440738,46363554260,00,0.00,N,2,1050,
|
|
20240408,18300,18600,18910,17420,455891,8301897670,00,0.00,N,5,-250,
|
|
20240401,18550,21050,21400,18530,1086309,21583815370,00,0.00,N,5,-1900,
|
|
20240325,20450,20500,21900,18400,1237692,25147726200,00,0.00,N,2,550,
|
|
20240318,19900,19400,20900,18640,1024508,20375820540,00,0.00,N,2,410,
|
|
20240311,19490,19330,21600,19040,1430036,28968315310,00,0.00,N,5,-110,
|
|
20240304,19600,16860,20550,16810,2317846,44786872710,00,0.00,N,2,2800,
|
|
20240226,16800,15300,17290,14760,512373,8245056580,00,0.00,N,2,1600,
|
|
20240219,15200,14470,15290,14150,267303,3944700990,00,0.00,N,2,740,
|
|
20240213,14460,13750,14670,13550,142961,2031532550,00,0.00,N,2,830,
|
|
20240205,13630,13800,14150,13570,68073,936757420,00,0.00,N,5,-170,
|
|
20240129,13800,14620,14680,13500,124308,1740177360,00,0.00,N,5,-820,
|
|
20240122,14620,14390,15000,14360,135022,1979413290,00,0.00,N,2,330,
|
|
20240115,14290,14410,14910,13880,135578,1945002370,00,0.00,N,5,-180,
|
|
20240108,14470,14660,14820,14420,129899,1902377570,00,0.00,N,5,-170,
|
|
20240102,14640,14300,14680,14140,51498,745065560,00,0.00,N,2,200,
|
|
20231226,14440,14640,14640,14140,36633,526856380,00,0.00,N,5,-170,
|
|
20231218,14610,14630,14740,14380,71095,1035079360,00,0.00,N,5,-20,
|
|
20231211,14630,14250,14920,14200,65837,963415630,00,0.00,N,2,390,
|
|
20231204,14240,15210,15210,13970,143129,2070012600,00,0.00,N,5,-970,
|
|
20231127,15210,15330,15560,15060,69456,1062841340,00,0.00,N,5,-120,
|
|
20231120,15330,15070,15350,14950,81860,1241635200,00,0.00,N,2,230,
|
|
20231113,15100,15030,15300,14320,88137,1313554170,00,0.00,N,2,160,
|
|
20231106,14940,15190,15290,14600,113834,1702561640,00,0.00,N,5,-200,
|
|
20231030,15140,14910,15240,14060,136236,1993035820,00,0.00,N,2,150,
|
|
20231023,14990,15440,15880,14780,147930,2249835830,00,0.00,N,5,-430,
|
|
20231016,15420,15600,15890,14880,138914,2138327180,00,0.00,N,5,-340,
|
|
20231010,15760,15550,15930,15120,130709,2038959780,00,0.00,N,2,220,
|
|
20231004,15540,15680,15980,15220,116155,1808590550,00,0.00,N,5,-250,
|
|
20230925,15790,15870,15870,15110,141879,2200046970,00,0.00,N,2,60,
|
|
20230918,15730,16400,16480,15040,267060,4190834580,00,0.00,N,5,-820,
|
|
20230911,16550,16750,17240,15780,633367,10444178670,00,0.00,N,5,-90,
|
|
20230904,16640,15880,17300,15430,1041168,16945925040,00,0.00,N,2,910,
|
|
20230828,15730,14300,16800,14060,865500,13335805480,00,0.00,N,2,1430,
|
|
20230821,14300,14420,14640,13990,181919,2600729890,00,0.00,N,5,-120,
|
|
20230814,14420,14340,14940,13500,387272,5540394760,00,0.00,N,2,80,
|
|
20230807,14340,14440,14570,13780,168453,2374980930,00,0.00,N,2,30,
|
|
20230731,14310,14600,15120,14060,379547,5565581390,00,0.00,N,5,-210,
|
|
20230724,14520,13910,14630,12830,317472,4312187880,00,0.00,N,2,510,
|
|
20230717,14010,14260,14890,13920,260096,3768375330,00,0.00,N,5,-290,
|
|
20230710,14300,13250,14550,12870,234269,3220508020,00,0.00,N,2,980,
|
|
20230703,13320,14380,14780,13290,268039,3832257480,00,0.00,N,5,-970,
|
|
20230626,14290,13670,14710,13380,407189,5829169570,00,0.00,N,2,600,
|
|
20230619,13690,14010,14300,13480,133385,1845118890,00,0.00,N,5,-330,
|
|
20230612,14020,13620,14150,13550,166454,2313071740,00,0.00,N,2,370,
|
|
20230605,13650,13830,13830,13300,66972,904628340,00,0.00,N,3,0,
|
|
20230530,13650,13770,13990,13510,155558,2136526180,00,0.00,N,2,10,
|
|
20230522,13640,13390,13830,12810,225082,3029497790,00,0.00,N,2,370,
|
|
20230515,13270,12580,13270,12010,168118,2131305290,00,0.00,N,2,790,
|
|
20230508,12480,12420,12790,12340,61580,769524340,00,0.00,N,2,70,
|
|
20230502,12410,12730,12730,12220,40306,501139570,00,0.00,N,5,-30,
|
|
20230424,12440,13010,13120,12260,140811,1770646790,00,0.00,N,5,-760,
|
|
20230417,13200,14000,14000,13060,224004,3026355670,00,0.00,N,5,-790,
|
|
20230410,13990,14540,14540,13900,243941,3447776830,00,0.00,N,5,-550,
|
|
20230403,14540,14830,14930,13890,370860,5344860710,00,0.00,N,5,-370,
|
|
20230327,14910,15350,15650,14520,677432,10201756320,00,0.00,N,5,-110,
|
|
20230320,15020,14700,15150,14020,467501,6840857740,00,0.00,N,2,480,
|
|
20230313,14540,14130,15650,13050,935041,13519302750,00,0.00,N,2,310,
|
|
20230306,14230,15050,15780,14070,394014,5899072090,00,0.00,N,5,-680,
|
|
20230227,14910,13900,16250,13830,1240758,18645389210,00,0.00,N,2,1160,
|
|
20230220,13750,14320,14490,13510,228931,3223848760,00,0.00,N,5,-660,
|
|
20230213,14410,14560,15190,14060,299152,4376539850,00,0.00,N,5,-140,
|
|
20230206,14550,14500,15200,14090,414304,6104331630,00,0.00,N,2,110,
|
|
20230130,14440,13810,14620,13380,409415,5760615430,00,0.00,N,2,630,
|
|
20230125,13810,13380,14100,13380,401978,5531244350,00,0.00,N,2,460,
|
|
20230116,13350,13300,13750,13000,640415,8558765650,00,0.00,N,2,150,
|
|
20230109,13200,12050,14150,11700,3068007,41056966350,00,0.00,N,2,1500,
|
|
20230102,11700,11450,12000,10800,128197,1464005400,00,0.00,N,2,100,
|
|
20221226,11600,11750,12100,11150,81633,957086050,00,0.00,N,5,-200,
|
|
20221219,11800,12250,12300,11650,51572,617923400,00,0.00,N,5,-500,
|
|
20221212,12300,12450,12600,12000,53261,654280100,00,0.00,N,5,-150,
|
|
20221205,12450,12750,12850,12050,79939,993467900,00,0.00,N,5,-300,
|
|
20221128,12750,13000,13050,12550,61324,782021700,00,0.00,N,5,-250,
|
|
20221121,13000,13200,13350,12600,78313,1010952150,00,0.00,N,5,-200,
|
|
20221114,13200,13000,13550,12700,92366,1214662850,00,0.00,N,2,300,
|
|
20221107,12900,12250,13050,12150,82218,1038252200,00,0.00,N,2,650,
|
|
20221031,12250,12100,12400,11900,50482,613415850,00,0.00,N,2,200,
|
|
20221024,12050,11800,12250,11600,109293,1310082250,00,0.00,N,2,500,
|
|
20221017,11550,11350,12350,11300,109947,1305882300,00,0.00,N,5,-50,
|
|
20221011,11600,12100,12100,11150,139665,1614062150,00,0.00,N,5,-850,
|
|
20221004,12450,11900,12700,11700,103304,1255666800,00,0.00,N,2,750,
|
|
20220926,11700,13750,13900,11250,292537,3613905800,00,0.00,N,5,-2300,
|
|
20220919,14000,14650,15000,13750,170801,2467991650,00,0.00,N,5,-650,
|
|
20220913,14650,13900,15100,13650,265844,3861680650,00,0.00,N,2,850,
|
|
20220905,13800,13950,15250,13500,705435,10129823600,00,0.00,N,5,-200,
|
|
20220829,14000,13950,15400,13800,181697,2614168700,00,0.00,N,5,-450,
|
|
20220822,14450,14750,14850,13750,189559,2706306350,00,0.00,N,5,-350,
|
|
20220816,14800,14900,15400,14350,216883,3236006350,00,0.00,N,3,0,
|
|
20220808,14800,15150,16900,14100,684575,10552485200,00,0.00,N,5,-450,
|
|
20220801,15250,14850,15600,14500,207936,3172051800,00,0.00,N,2,500,
|
|
20220725,14750,14550,15000,14500,68872,1014682000,00,0.00,N,5,-50,
|
|
20220718,14800,13600,14800,13600,112685,1594785600,00,0.00,N,2,1350,
|
|
20220711,13450,14000,14050,12950,72782,980531400,00,0.00,N,5,-400,
|
|
20220704,13850,13650,14050,12700,153205,2065324450,00,0.00,N,2,250,
|
|
20220627,13600,13700,14500,13250,112567,1565633750,00,0.00,N,5,-50,
|
|
20220620,13650,14800,14800,12600,310814,4163951250,00,0.00,N,5,-850,
|
|
20220613,14500,16450,16550,14200,402824,6100996450,00,0.00,N,5,-2400,
|
|
20220607,16900,17200,17800,16700,179588,3076720900,00,0.00,N,5,-300,
|
|
20220530,17200,16800,17400,16800,137445,2351912650,00,0.00,N,2,600,
|
|
20220523,16600,17750,17750,16450,269745,4570633600,00,0.00,N,5,-1200,
|
|
20220516,17800,17050,18500,16400,529219,9216183400,00,0.00,N,2,1050,
|
|
20220509,16750,18100,18150,16400,233430,3989642000,00,0.00,N,5,-1550,
|
|
20220502,18300,18650,19150,18100,215830,4017280300,00,0.00,N,5,-600,
|
|
20220425,18900,19000,19600,18300,322130,6114558250,00,0.00,N,5,-500,
|
|
20220418,19400,18300,19450,18200,365589,6923351200,00,0.00,N,2,1050,
|
|
20220411,18350,19150,19400,18150,365329,6868875900,00,0.00,N,5,-450,
|
|
20220404,18800,19650,20350,18450,572464,11101449350,00,0.00,N,5,-900,
|
|
20220328,19700,17750,21500,17350,3944742,77768371800,00,0.00,N,2,2050,
|
|
20220321,17650,17700,17700,16950,208984,3633087600,00,0.00,N,2,250,
|
|
20220314,17400,16300,17650,15950,272614,4601552300,00,0.00,N,2,1100,
|
|
20220307,16300,16300,16600,15750,80908,1309927850,00,0.00,N,5,-200,
|
|
20220228,16500,16050,16850,16050,132861,2175574800,00,0.00,N,2,250,
|
|
20220221,16250,16450,16850,16000,124721,2031993000,00,0.00,N,5,-500,
|
|
20220214,16750,16850,17050,16000,141008,2326277600,00,0.00,N,5,-450,
|
|
20220207,17200,17750,17750,16900,166987,2899116650,00,0.00,N,5,-350,
|
|
20220203,17550,17450,17600,17100,64604,1122200500,00,0.00,N,2,500,
|
|
20220124,17050,17800,18000,15850,289113,4880916850,00,0.00,N,5,-1050,
|
|
20220117,18100,19550,19550,17900,370658,6928602400,00,0.00,N,5,-1300,
|
|
20220110,19400,19050,20750,18500,962700,19021802850,00,0.00,N,2,350,
|
|
20220103,19050,20100,20150,18400,471063,9096178000,00,0.00,N,5,-950,
|
|
20211227,20000,19650,20650,19000,906456,17953783250,00,0.00,N,2,500,
|
|
20211220,19500,19350,20200,18700,645302,12494390400,00,0.00,N,2,50,
|
|
20211213,19450,18200,21750,17900,1588141,31337096200,00,0.00,N,2,1350,
|
|
20211206,18100,17300,19450,17300,715957,13375002550,00,0.00,N,2,450,
|
|
20211129,17650,16950,17800,15550,464708,7876067600,00,0.00,N,2,100,
|
|
20211122,17550,17750,18750,17000,901187,16310573100,00,0.00,N,2,250,
|
|
20211115,17300,15400,17600,15250,504761,8380379050,00,0.00,N,2,2300,
|
|
20211108,15000,15850,16000,14150,257991,3865188350,00,0.00,N,5,-800,
|
|
20211101,15800,16350,16600,15650,119161,1922673950,00,0.00,N,5,-550,
|
|
20211025,16350,16000,16900,15850,145514,2394818800,00,0.00,N,2,300,
|
|
20211018,16050,16300,16650,15900,102827,1674315000,00,0.00,N,5,-200,
|
|
20211012,16250,15400,16750,14750,176115,2754206800,00,0.00,N,2,850,
|
|
20211005,15400,16350,16350,14950,293599,4559445850,00,0.00,N,5,-1100,
|
|
20210927,16500,17750,17950,16150,251165,4255307350,00,0.00,N,5,-1150,
|
|
20210923,17650,18050,18300,17450,141215,2515288000,00,0.00,N,5,-650,
|
|
20210913,18300,18350,18500,17100,176756,3194570350,00,0.00,N,3,0,
|
|
20210906,18300,19050,19150,17950,234082,4355733900,00,0.00,N,5,-600,
|
|
20210830,18900,19550,19550,18450,349865,6626684550,00,0.00,N,5,-250,
|
|
20210823,19150,17550,19300,17250,491655,9144570600,00,0.00,N,2,1800,
|
|
20210817,17350,19100,20100,17000,682378,12498857450,00,0.00,N,5,-1750,
|
|
20210809,19100,21800,22600,18750,1297537,26998629200,00,0.00,N,5,-2550,
|
|
20210802,21650,20200,21850,20100,536408,11377746450,00,0.00,N,2,1500,
|
|
20210726,20150,20850,21000,20100,347694,7087581100,00,0.00,N,5,-550,
|
|
20210719,20700,20550,21250,20150,403553,8359547200,00,0.00,N,3,0,
|
|
20210712,20700,20150,21150,20050,306487,6320138150,00,0.00,N,2,650,
|