192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,15070,15120,15640,14900,207920,3150710980,00,0.00,N,5,-110,
|
|
20250217,15180,14800,15900,14200,439142,6639737950,00,0.00,N,2,390,
|
|
20250210,14790,14310,15110,14190,157935,2310082870,00,0.00,N,2,480,
|
|
20250203,14310,14000,14430,13390,172318,2384613260,00,0.00,N,2,260,
|
|
20250131,14050,14180,14180,14000,27693,388355900,00,0.00,N,5,-60,
|
|
20250120,14110,14370,14530,14070,173095,2460225350,00,0.00,N,5,-180,
|
|
20250113,14290,14210,14560,13990,143367,2032129920,00,0.00,N,2,80,
|
|
20250106,14210,14400,14750,14110,142083,2046244260,00,0.00,N,5,-140,
|
|
20241230,14350,14190,14580,14050,94436,1355826970,00,0.00,N,2,160,
|
|
20241223,14190,14520,14940,13930,184588,2667578320,00,0.00,N,5,-40,
|
|
20241216,14230,14690,14710,14100,193752,2791255980,00,0.00,N,5,-330,
|
|
20241209,14560,13200,14640,13000,325189,4467515000,00,0.00,N,2,950,
|
|
20241202,13610,14070,14400,13200,341949,4757552640,00,0.00,N,5,-420,
|
|
20241125,14030,14650,14650,14010,387536,5539000920,00,0.00,N,5,-340,
|
|
20241118,14370,15140,15380,13910,445228,6467612090,00,0.00,N,5,-760,
|
|
20241111,15130,16050,16080,14000,715826,10505012990,00,0.00,N,5,-900,
|
|
20241104,16030,17100,18420,15880,1077624,18523874530,00,0.00,N,5,-1070,
|
|
20241028,17100,16650,17570,16510,403173,6883179430,00,0.00,N,2,450,
|
|
20241021,16650,15880,17450,15400,456851,7581277220,00,0.00,N,2,980,
|
|
20241014,15670,14450,16150,14380,334564,5169603300,00,0.00,N,2,1270,
|
|
20241007,14400,14250,14590,14030,144738,2061331320,00,0.00,N,2,170,
|
|
20240930,14230,14750,14810,14150,47822,685758560,00,0.00,N,5,-520,
|
|
20240923,14750,14210,14980,14090,108725,1578706790,00,0.00,N,2,540,
|
|
20240919,14210,14240,14370,13890,50643,714905040,00,0.00,N,2,10,
|
|
20240909,14200,13400,14230,13250,156370,2149508710,00,0.00,N,2,600,
|
|
20240902,13600,15070,15180,13410,237074,3350640450,00,0.00,N,5,-1470,
|
|
20240826,15070,15810,15940,14500,261956,3972482680,00,0.00,N,5,-710,
|
|
20240819,15780,15730,16320,15530,182120,2885580860,00,0.00,N,2,70,
|
|
20240812,15710,15200,15950,14810,169792,2601161640,00,0.00,N,2,510,
|
|
20240805,15200,15250,15600,13310,385536,5659254700,00,0.00,N,5,-530,
|
|
20240729,15730,16610,16850,14720,548695,8581968090,00,0.00,N,5,-870,
|
|
20240722,16600,17120,17220,16310,251020,4194410510,00,0.00,N,5,-520,
|
|
20240715,17120,17880,18150,16800,300692,5210939130,00,0.00,N,5,-870,
|
|
20240708,17990,18700,19610,17750,446020,8258047810,00,0.00,N,5,-620,
|
|
20240701,18610,18410,19950,18280,903209,17150570450,00,0.00,N,2,790,
|
|
20240624,17820,18700,19470,17440,707116,13152481800,00,0.00,N,5,-880,
|
|
20240617,18700,17510,19060,17250,734042,13288830190,00,0.00,N,2,1470,
|
|
20240610,17230,17550,17860,16930,553939,9608268120,00,0.00,N,5,-370,
|
|
20240603,17600,20450,21100,17460,2691264,52561783220,00,0.00,N,5,-2700,
|
|
20240527,20300,17550,21900,16680,3137648,63816755510,00,0.00,N,2,2580,
|
|
20240520,17720,18780,19280,17310,294096,5385623140,00,0.00,N,5,-1040,
|
|
20240513,18760,16870,18810,16700,224115,4017849390,00,0.00,N,2,1930,
|
|
20240507,16830,18190,18450,16590,360247,6133544850,00,0.00,N,5,-1360,
|
|
20240429,18190,18740,19250,17930,130732,2443199910,00,0.00,N,5,-550,
|
|
20240422,18740,18040,18790,18000,101663,1878837640,00,0.00,N,2,400,
|
|
20240415,18340,18120,18550,17570,199343,3607805710,00,0.00,N,5,-60,
|
|
20240408,18400,17290,19090,17030,232618,4149041380,00,0.00,N,2,1130,
|
|
20240401,17270,17540,17760,16840,173889,3023634150,00,0.00,N,5,-260,
|
|
20240325,17530,17070,17880,16610,190949,3293682630,00,0.00,N,2,450,
|
|
20240318,17080,16200,17350,15960,208299,3455849480,00,0.00,N,2,800,
|
|
20240311,16280,15990,16540,15790,155716,2518750260,00,0.00,N,2,420,
|
|
20240304,15860,17590,17750,15850,420275,6944417710,00,0.00,N,5,-1520,
|
|
20240226,17380,18710,18990,17260,307210,5480437360,00,0.00,N,5,-1440,
|
|
20240219,18820,20400,20400,18200,406220,7776421710,00,0.00,N,5,-1680,
|
|
20240213,20500,18570,21250,17870,488247,9710776460,00,0.00,N,2,1750,
|
|
20240205,18750,18950,19490,18320,126310,2380668690,00,0.00,N,5,-250,
|
|
20240129,19000,19960,19960,17780,355355,6592664000,00,0.00,N,5,-960,
|
|
20240122,19960,18380,20500,18050,435985,8469784030,00,0.00,N,2,1810,
|
|
20240115,18150,17510,18300,16600,247046,4310917890,00,0.00,N,2,430,
|
|
20240108,17720,17190,18800,17050,329161,5901459980,00,0.00,N,2,570,
|
|
20240102,17150,17300,17900,16860,169753,2932999940,00,0.00,N,5,-110,
|
|
20231226,17260,17110,17710,17110,102929,1785009960,00,0.00,N,5,-20,
|
|
20231218,17280,17500,18680,17040,322249,5805052290,00,0.00,N,5,-180,
|
|
20231211,17460,16090,17510,16000,313022,5229854090,00,0.00,N,2,1300,
|
|
20231204,16160,15980,16560,15720,242717,3933814840,00,0.00,N,2,180,
|
|
20231127,15980,17200,17300,15860,336764,5518971240,00,0.00,N,5,-1160,
|
|
20231120,17140,18200,18990,17050,555774,10146012380,00,0.00,N,5,-810,
|
|
20231113,17950,16660,18330,15730,593551,10118042330,00,0.00,N,2,1350,
|
|
20231106,16600,17520,17620,16110,504560,8559975240,00,0.00,N,5,-1000,
|
|
20231030,17600,15260,17940,15260,1378283,23460100820,00,0.00,N,2,1940,
|
|
20231023,15660,11100,18690,11100,5549192,90557127910,00,0.00,N,2,4350,
|
|
20231016,11310,11970,11980,11310,52471,615492230,00,0.00,N,5,-590,
|
|
20231010,11900,11620,11940,11270,39611,460958060,00,0.00,N,2,280,
|
|
20231004,11620,12250,12250,11350,42610,502401730,00,0.00,N,5,-690,
|
|
20230925,12310,12560,12620,12000,44498,547041900,00,0.00,N,5,-250,
|
|
20230918,12560,12700,12800,12180,101244,1269661990,00,0.00,N,5,-260,
|
|
20230911,12820,13360,13540,12690,108430,1402971860,00,0.00,N,5,-540,
|
|
20230904,13360,13300,13760,13190,85753,1158764110,00,0.00,N,2,60,
|
|
20230828,13300,12950,13470,12800,103951,1373129340,00,0.00,N,2,270,
|
|
20230821,13030,12920,13460,12920,82094,1090035710,00,0.00,N,2,30,
|
|
20230814,13000,12950,13340,12590,135901,1765905350,00,0.00,N,2,60,
|
|
20230807,12940,13360,13360,12760,81805,1061667580,00,0.00,N,5,-350,
|
|
20230731,13290,12860,13480,12550,184007,2392828570,00,0.00,N,2,440,
|
|
20230724,12850,12950,13380,12110,178315,2251094800,00,0.00,N,5,-150,
|
|
20230717,13000,14300,14470,12940,211123,2851993790,00,0.00,N,5,-1300,
|
|
20230710,14300,13810,14750,13520,135897,1946375920,00,0.00,N,2,410,
|
|
20230703,13890,14660,15000,13430,259916,3733679970,00,0.00,N,5,-770,
|
|
20230626,14660,12680,14890,12590,553577,7775133430,00,0.00,N,2,2000,
|
|
20230619,12660,12650,13270,12610,88387,1143545830,00,0.00,N,5,-50,
|
|
20230612,12710,12600,12710,12370,95230,1189590640,00,0.00,N,2,120,
|
|
20230605,12590,12710,12790,12520,64934,820320000,00,0.00,N,5,-50,
|
|
20230530,12640,12500,12900,12370,84325,1058294360,00,0.00,N,2,170,
|
|
20230522,12470,12520,12730,12380,76143,952837380,00,0.00,N,5,-40,
|
|
20230515,12510,12920,12950,12400,71227,899916610,00,0.00,N,5,-470,
|
|
20230508,12980,12530,13310,12510,110323,1424236250,00,0.00,N,2,450,
|
|
20230502,12530,12510,12650,12460,57984,725832360,00,0.00,N,5,-100,
|
|
20230424,12630,13040,13150,12500,109437,1395711930,00,0.00,N,5,-340,
|
|
20230417,12970,13980,14100,12930,137142,1847690120,00,0.00,N,5,-1200,
|
|
20230410,14170,13000,14250,12730,196344,2679319300,00,0.00,N,2,1170,
|
|
20230403,13000,13310,13690,12700,155461,2052890140,00,0.00,N,5,-440,
|
|
20230327,13440,12630,13850,12460,179443,2388789260,00,0.00,N,2,810,
|
|
20230320,12630,12960,13150,12400,144311,1831710280,00,0.00,N,5,-330,
|
|
20230313,12960,13680,13690,12700,156552,2051009560,00,0.00,N,5,-910,
|
|
20230306,13870,14300,14410,13740,136363,1918989060,00,0.00,N,5,-420,
|
|
20230227,14290,14470,14850,14050,145829,2104256160,00,0.00,N,5,-210,
|
|
20230220,14500,14590,14930,14210,164899,2397288680,00,0.00,N,5,-90,
|
|
20230213,14590,14400,15100,14000,252622,3655506000,00,0.00,N,2,310,
|
|
20230206,14280,13850,14840,13750,247368,3569986480,00,0.00,N,2,300,
|
|
20230130,13980,14030,14270,13590,270592,3763822280,00,0.00,N,5,-170,
|
|
20230125,14150,14560,14700,13300,238928,3374564560,00,0.00,N,5,-400,
|
|
20230116,14550,14750,14900,14200,251156,3652995850,00,0.00,N,5,-200,
|
|
20230109,14750,13000,15350,12900,771267,11105270250,00,0.00,N,2,1900,
|
|
20230102,12850,13500,13550,12200,191224,2434487100,00,0.00,N,5,-550,
|
|
20221226,13400,13750,14550,13400,205043,2864349000,00,0.00,N,5,-450,
|
|
20221219,13850,13700,14100,13400,136189,1878810150,00,0.00,N,5,-100,
|
|
20221212,13950,14150,14250,13550,166406,2313231300,00,0.00,N,5,-150,
|
|
20221205,14100,14700,14850,13600,243398,3461700100,00,0.00,N,5,-600,
|
|
20221128,14700,14800,15000,14100,164341,2401288050,00,0.00,N,5,-100,
|
|
20221121,14800,15100,15200,14250,149723,2181384200,00,0.00,N,5,-200,
|
|
20221114,15000,15000,15550,14700,266896,4036793100,00,0.00,N,2,100,
|
|
20221107,14900,14350,15300,14150,383537,5638556250,00,0.00,N,2,550,
|
|
20221031,14350,14100,14450,13800,199574,2823821700,00,0.00,N,2,450,
|
|
20221024,13900,13900,14100,13550,127335,1757380400,00,0.00,N,2,150,
|
|
20221017,13750,13950,14900,13600,298830,4247960950,00,0.00,N,5,-550,
|
|
20221011,14300,14600,14700,13800,131809,1872070400,00,0.00,N,5,-650,
|
|
20221004,14950,14500,15250,14400,152834,2263824050,00,0.00,N,2,700,
|
|
20220926,14250,16200,16450,13500,357712,5314130150,00,0.00,N,5,-2400,
|
|
20220919,16650,17700,18750,16450,384073,6814468900,00,0.00,N,5,-1000,
|
|
20220913,17650,16600,18200,16400,284620,4928452850,00,0.00,N,2,1200,
|
|
20220905,16450,16850,17150,16150,114788,1901275050,00,0.00,N,5,-450,
|
|
20220829,16900,16900,17550,16600,191748,3250012100,00,0.00,N,5,-650,
|
|
20220822,17550,17700,17900,16750,208199,3612953400,00,0.00,N,5,-450,
|
|
20220816,18000,17950,18850,17750,316258,5799520800,00,0.00,N,2,200,
|
|
20220808,17800,18200,18200,17150,222428,3906232000,00,0.00,N,5,-400,
|
|
20220801,18200,17100,18750,16650,623536,10985074300,00,0.00,N,2,1100,
|
|
20220725,17100,16900,17450,16750,170135,2914263600,00,0.00,N,3,0,
|
|
20220718,17100,15850,17250,15800,253355,4215776300,00,0.00,N,2,1350,
|
|
20220711,15750,17300,18200,15600,454439,7502352250,00,0.00,N,5,-1750,
|
|
20220704,17500,15450,19600,14700,759949,12870174850,00,0.00,N,2,2050,
|
|
20220627,15450,16100,17100,15250,266421,4313611500,00,0.00,N,5,-500,
|
|
20220620,15950,17500,17650,14950,423825,6807671050,00,0.00,N,5,-1500,
|
|
20220613,17450,20400,20400,17150,501206,9174604000,00,0.00,N,5,-3100,
|
|
20220607,20550,20900,21150,20300,121829,2532560050,00,0.00,N,5,-450,
|
|
20220530,21000,21500,22050,20850,207413,4446019200,00,0.00,N,3,0,
|
|
20220523,21000,21450,21650,20500,222788,4671774400,00,0.00,N,5,-450,
|
|
20220516,21450,21600,22850,20600,392206,8474362000,00,0.00,N,5,-300,
|
|
20220509,21750,21750,22100,19850,406318,8478978250,00,0.00,N,5,-350,
|
|
20220502,22100,23000,23400,21600,336628,7575921900,00,0.00,N,5,-1300,
|
|
20220425,23400,23950,24700,22950,632976,14960753300,00,0.00,N,5,-1050,
|
|
20220418,24450,25700,26600,24400,431568,10870632600,00,0.00,N,5,-1400,
|
|
20220411,25850,25450,25950,24250,583330,14608548150,00,0.00,N,2,450,
|
|
20220404,25400,26600,27500,24700,724712,18824502900,00,0.00,N,5,-1200,
|
|
20220328,26600,27150,29200,25650,1246750,33816855100,00,0.00,N,5,-550,
|
|
20220321,27150,25550,28100,24950,878353,23376645150,00,0.00,N,2,1900,
|
|
20220314,25250,23800,25800,22850,777249,18994365950,00,0.00,N,2,1400,
|
|
20220307,23850,26350,26700,23300,621627,15294894850,00,0.00,N,5,-3100,
|
|
20220228,26950,24650,27700,24450,1423655,37934350500,00,0.00,N,2,2150,
|
|
20220221,24800,23750,25600,23050,1053553,25710099900,00,0.00,N,2,550,
|
|
20220214,24250,24800,25950,23300,748513,18223494650,00,0.00,N,5,-1150,
|
|
20220207,25400,23600,26750,23100,1526849,38420394400,00,0.00,N,2,1900,
|
|
20220203,23500,22950,23900,22400,295535,6829004000,00,0.00,N,2,850,
|
|
20220124,22650,22400,23350,21800,890350,20062433900,00,0.00,N,5,-50,
|
|
20220117,22700,21450,24000,20800,1218838,27625095050,00,0.00,N,2,1450,
|
|
20220110,21250,20950,22000,20150,369787,7793979750,00,0.00,N,2,550,
|
|
20220103,20700,21400,21500,20300,228219,4784024750,00,0.00,N,5,-700,
|
|
20211227,21400,20650,21650,20200,347111,7252209750,00,0.00,N,2,750,
|
|
20211220,20650,20400,20850,19700,270930,5489219050,00,0.00,N,3,0,
|
|
20211213,20650,22350,22650,20050,364308,7690648800,00,0.00,N,5,-1700,
|
|
20211206,22350,20350,22400,20050,468350,10039951100,00,0.00,N,2,1550,
|
|
20211129,20800,20800,21600,18850,767221,15596357700,00,0.00,N,5,-1050,
|
|
20211122,21850,24600,24600,21450,658889,15099491550,00,0.00,N,5,-2800,
|
|
20211115,24650,25150,25850,23700,706695,17570349900,00,0.00,N,5,-150,
|
|
20211108,24800,25200,26300,23050,1062274,26356676850,00,0.00,N,5,-150,
|
|
20211101,24950,25350,27150,24100,1490812,37962667100,00,0.00,N,5,-500,
|
|
20211025,25450,22000,28700,21600,5608315,146091366950,00,0.00,N,2,3100,
|
|
20211018,22350,21800,23300,20200,928993,20055070700,00,0.00,N,2,800,
|
|
20211012,21550,20400,21850,19500,373089,7669012400,00,0.00,N,2,1100,
|
|
20211005,20450,20700,21200,19650,353868,7171761400,00,0.00,N,5,-350,
|
|
20210927,20800,23350,23600,20450,776350,16982149900,00,0.00,N,5,-2650,
|
|
20210923,23450,22050,24250,21700,657148,15169754550,00,0.00,N,2,1000,
|
|
20210913,22450,20900,23500,20400,1399081,31054084500,00,0.00,N,2,1550,
|
|
20210906,20900,20850,21700,19950,408434,8436761650,00,0.00,N,2,100,
|
|
20210830,20800,19950,22200,19700,655349,13709325100,00,0.00,N,2,1250,
|
|
20210823,19550,19000,20000,18750,187377,3661743500,00,0.00,N,2,750,
|
|
20210817,18800,20350,20600,18550,414437,8171388750,00,0.00,N,5,-1800,
|
|
20210809,20600,22050,22050,19600,743959,15361542400,00,0.00,N,5,-1400,
|
|
20210802,22000,20200,23400,19850,2526932,54572007200,00,0.00,N,2,1850,
|
|
20210726,20150,18550,20600,18000,658546,12863859900,00,0.00,N,2,1600,
|
|
20210719,18550,18550,18800,17950,326478,5995247000,00,0.00,N,5,-250,
|
|
20210712,18800,18800,19850,18750,407917,7795709100,00,0.00,N,3,0,
|