184 lines
12 KiB
CSV
184 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,11040,11450,11790,10870,113388,1273767540,00,0.00,N,5,-420,
|
|
20250217,11460,11370,11910,11300,116662,1356433000,00,0.00,N,2,90,
|
|
20250210,11370,11610,11700,11100,120637,1369356900,00,0.00,N,5,-100,
|
|
20250203,11470,11600,11780,11190,111057,1270180930,00,0.00,N,5,-40,
|
|
20250131,11510,11700,11850,11380,37013,426390440,00,0.00,N,5,-360,
|
|
20250120,11870,10920,14290,10690,2086939,26987169140,00,0.00,N,2,1060,
|
|
20250113,10810,10800,10900,10570,28101,302051190,00,0.00,N,2,20,
|
|
20250106,10790,10790,11000,10600,58371,630320790,00,0.00,N,2,90,
|
|
20241230,10700,10250,10750,10010,32293,338078880,00,0.00,N,2,450,
|
|
20241223,10250,10660,10950,10210,40686,431160240,00,0.00,N,5,-480,
|
|
20241216,10730,11400,11410,10730,46842,518258450,00,0.00,N,5,-580,
|
|
20241209,11310,10510,11350,10020,79933,860335240,00,0.00,N,2,170,
|
|
20241202,11140,11340,11500,10410,118507,1315400890,00,0.00,N,5,-200,
|
|
20241125,11340,11200,11880,11120,98567,1139114370,00,0.00,N,2,240,
|
|
20241118,11100,10440,11420,10380,151564,1680977810,00,0.00,N,2,660,
|
|
20241111,10440,11680,11850,9820,220500,2374243550,00,0.00,N,5,-1330,
|
|
20241104,11770,11730,12100,11480,145603,1719507750,00,0.00,N,2,60,
|
|
20241028,11710,11580,12210,11540,166105,1980536430,00,0.00,N,2,90,
|
|
20241021,11620,11500,11900,11120,163790,1900544500,00,0.00,N,2,20,
|
|
20241014,11600,11860,12180,11500,170794,2022609320,00,0.00,N,5,-270,
|
|
20241007,11870,11510,12140,11510,121711,1448431040,00,0.00,N,2,280,
|
|
20240930,11590,12460,12570,11580,132018,1582966930,00,0.00,N,5,-970,
|
|
20240923,12560,12210,12760,12110,264786,3296161790,00,0.00,N,2,340,
|
|
20240919,12220,12300,12390,11960,94934,1158797050,00,0.00,N,2,20,
|
|
20240909,12200,10800,12840,10740,726945,8706152810,00,0.00,N,2,1040,
|
|
20240902,11160,13030,13030,11100,585001,7016821120,00,0.00,N,5,-1870,
|
|
20240826,13030,13660,13700,12590,710386,9311498560,00,0.00,N,5,-780,
|
|
20240819,13810,16020,16430,13340,3557694,53630987890,00,0.00,N,5,-1830,
|
|
20240812,15640,12200,18100,12150,9041939,148307985650,00,0.00,N,2,3340,
|
|
20240805,12300,13420,13890,9980,711549,8487294720,00,0.00,N,5,-1650,
|
|
20240729,13950,14410,15780,13950,1173063,17327493070,00,0.00,N,5,-650,
|
|
20240722,14600,15200,16160,14300,1565618,24048686080,00,0.00,N,5,-880,
|
|
20240715,15480,17750,18160,15050,2607345,43499198120,00,0.00,N,5,-2450,
|
|
20240708,17930,13450,20000,13220,17138386,306435024230,00,0.00,N,2,4480,
|
|
20240701,13450,12400,15140,11860,2693426,38058906770,00,0.00,N,2,1050,
|
|
20240624,12400,12760,13100,12240,54208,675681570,00,0.00,N,5,-360,
|
|
20240617,12760,13500,13500,12320,87739,1133995920,00,0.00,N,5,-750,
|
|
20240610,13510,13640,14040,13370,163216,2230263660,00,0.00,N,5,-120,
|
|
20240603,13630,13800,13810,13140,132224,1779058610,00,0.00,N,2,20,
|
|
20240527,13610,13500,14750,13050,757609,10493140340,00,0.00,N,2,410,
|
|
20240520,13200,12630,13720,12170,187721,2437425070,00,0.00,N,2,590,
|
|
20240513,12610,12180,13250,12110,143478,1842452060,00,0.00,N,2,430,
|
|
20240507,12180,12290,12420,12100,29469,360127020,00,0.00,N,5,-110,
|
|
20240429,12290,11850,12460,11730,47128,573417680,00,0.00,N,2,560,
|
|
20240422,11730,11550,12000,11430,56248,655862790,00,0.00,N,2,180,
|
|
20240415,11550,12450,12590,11370,98181,1173086550,00,0.00,N,5,-1170,
|
|
20240408,12720,12740,12940,11470,164956,1998503910,00,0.00,N,5,-20,
|
|
20240401,12740,12810,13300,12720,122676,1587907270,00,0.00,N,5,-80,
|
|
20240325,12820,13410,13530,12800,100706,1320589250,00,0.00,N,5,-710,
|
|
20240318,13530,13120,13700,13120,69868,939654970,00,0.00,N,2,250,
|
|
20240311,13280,13070,13890,13050,85716,1146866120,00,0.00,N,2,100,
|
|
20240304,13180,14000,14000,12950,124982,1656076210,00,0.00,N,5,-470,
|
|
20240226,13650,14010,14110,13370,55394,759652710,00,0.00,N,5,-460,
|
|
20240219,14110,14230,14350,13880,70593,996295050,00,0.00,N,5,-120,
|
|
20240213,14230,13870,14350,13700,57038,798445010,00,0.00,N,2,610,
|
|
20240205,13620,13720,13930,13380,48654,661146610,00,0.00,N,5,-90,
|
|
20240129,13710,14330,14470,13500,87832,1224368160,00,0.00,N,5,-610,
|
|
20240122,14320,15350,15540,13990,167228,2431512920,00,0.00,N,5,-900,
|
|
20240115,15220,15660,15820,14710,132459,2021608560,00,0.00,N,5,-440,
|
|
20240108,15660,15860,16160,15410,142108,2253537210,00,0.00,N,5,-200,
|
|
20240102,15860,15050,15990,14990,118805,1861932490,00,0.00,N,2,790,
|
|
20231226,15070,15550,15630,14900,107397,1631184570,00,0.00,N,5,-470,
|
|
20231218,15540,16010,16470,15510,215014,3462246580,00,0.00,N,5,-210,
|
|
20231211,15750,15100,17190,15050,629348,10209912990,00,0.00,N,2,840,
|
|
20231204,14910,15030,15060,14380,145068,2147391930,00,0.00,N,5,-90,
|
|
20231127,15000,15330,15700,14890,196323,3011995580,00,0.00,N,5,-330,
|
|
20231120,15330,14740,15910,14540,187984,2898237060,00,0.00,N,2,560,
|
|
20231113,14770,14390,15000,13900,137365,1996941360,00,0.00,N,2,710,
|
|
20231106,14060,14230,14600,13810,238914,3399034230,00,0.00,N,2,70,
|
|
20231030,13990,13200,14240,12710,199403,2667962590,00,0.00,N,2,720,
|
|
20231023,13270,13830,14390,12940,192309,2620498000,00,0.00,N,5,-730,
|
|
20231016,14000,15280,15880,13900,221257,3288144370,00,0.00,N,5,-1280,
|
|
20231010,15280,14550,15390,13900,195228,2878698160,00,0.00,N,2,740,
|
|
20231004,14540,15100,15100,14010,146579,2117790470,00,0.00,N,5,-620,
|
|
20230925,15160,15100,15300,14490,118811,1764329220,00,0.00,N,5,-130,
|
|
20230918,15290,16100,16130,14980,190559,2964266660,00,0.00,N,5,-890,
|
|
20230911,16180,16590,16600,15670,244691,3934687170,00,0.00,N,5,-420,
|
|
20230904,16600,17600,17810,16180,314800,5321604770,00,0.00,N,5,-1000,
|
|
20230828,17600,17140,18190,17140,171073,3035475080,00,0.00,N,2,390,
|
|
20230821,17210,17990,18000,17080,216456,3763430370,00,0.00,N,5,-780,
|
|
20230814,17990,19030,19150,17080,343665,6138848250,00,0.00,N,5,-1230,
|
|
20230807,19220,20000,20300,18800,437242,8476064060,00,0.00,N,5,-880,
|
|
20230731,20100,21200,21550,19790,321632,6613708580,00,0.00,N,5,-750,
|
|
20230724,20850,22300,22300,20000,601876,12595084350,00,0.00,N,5,-1100,
|
|
20230717,21950,22100,23150,21450,636557,14141789800,00,0.00,N,2,100,
|
|
20230710,21850,22200,22850,21450,474022,10512503050,00,0.00,N,5,-250,
|
|
20230703,22100,23350,24200,21850,724195,16774218050,00,0.00,N,5,-700,
|
|
20230626,22800,22800,23250,22000,452514,10241060400,00,0.00,N,5,-250,
|
|
20230619,23050,24700,25350,22800,1140238,27397839450,00,0.00,N,5,-1450,
|
|
20230612,24500,23100,24500,22300,1017694,23840146400,00,0.00,N,2,1700,
|
|
20230605,22800,23050,23600,22400,411833,9464228050,00,0.00,N,5,-50,
|
|
20230530,22850,22300,22850,21400,430745,9501864200,00,0.00,N,2,800,
|
|
20230522,22050,21600,23150,21450,473638,10655616900,00,0.00,N,2,400,
|
|
20230515,21650,21050,22250,20250,380291,8071422300,00,0.00,N,2,350,
|
|
20230508,21300,22100,22500,21000,422112,9179645150,00,0.00,N,5,-900,
|
|
20230502,22200,22700,22800,21650,304784,6811390000,00,0.00,N,5,-600,
|
|
20230424,22800,22100,23500,21800,724754,16439904000,00,0.00,N,2,500,
|
|
20230417,22300,23600,25650,22300,2457019,59750016150,00,0.00,N,5,-1250,
|
|
20230410,23550,22700,24950,21950,1883267,44410754700,00,0.00,N,2,850,
|
|
20230403,22700,22900,23300,21250,1048080,23211280700,00,0.00,N,2,350,
|
|
20230327,22350,20900,23150,20450,1016323,22267225900,00,0.00,N,2,1700,
|
|
20230320,20650,20350,21550,20100,721824,15068822350,00,0.00,N,2,880,
|
|
20230313,19770,19720,20250,18540,526548,10166121190,00,0.00,N,5,-210,
|
|
20230306,19980,22200,22400,19890,613627,12988109640,00,0.00,N,5,-1870,
|
|
20230227,21850,20900,22000,20300,343708,7316128650,00,0.00,N,2,850,
|
|
20230220,21000,20650,21850,20250,685432,14482192050,00,0.00,N,2,150,
|
|
20230213,20850,20100,21450,19110,443886,8974387890,00,0.00,N,2,750,
|
|
20230206,20100,19810,21050,19560,355974,7250942370,00,0.00,N,2,290,
|
|
20230130,19810,19990,20600,19380,452175,8992305370,00,0.00,N,2,30,
|
|
20230125,19780,19020,20100,18640,382904,7413065610,00,0.00,N,2,780,
|
|
20230116,19000,20200,20200,18150,476649,9015665600,00,0.00,N,5,-1000,
|
|
20230109,20000,18750,20100,18300,463043,8893488700,00,0.00,N,2,1500,
|
|
20230102,18500,19650,20500,18100,462859,8692000600,00,0.00,N,5,-1100,
|
|
20221226,19600,20200,21100,19500,376411,7661952800,00,0.00,N,5,-600,
|
|
20221219,20200,20650,21600,19750,403403,8298158350,00,0.00,N,5,-550,
|
|
20221212,20750,20200,21350,20200,270696,5632293950,00,0.00,N,2,250,
|
|
20221205,20500,22750,23700,20100,765615,16534955250,00,0.00,N,5,-2250,
|
|
20221128,22750,23650,24650,22200,1101035,25648845650,00,0.00,N,5,-550,
|
|
20221121,23300,19200,23300,18500,1033158,21941966850,00,0.00,N,2,4100,
|
|
20221114,19200,19350,22000,19100,1122400,22894953850,00,0.00,N,2,850,
|
|
20221107,18350,18550,18700,17500,265117,4818705750,00,0.00,N,2,50,
|
|
20221031,18300,16700,18450,16350,279385,4877558500,00,0.00,N,2,1950,
|
|
20221024,16350,17200,17400,16050,320391,5362042050,00,0.00,N,5,-500,
|
|
20221017,16850,15800,17600,15700,234363,3970262850,00,0.00,N,2,550,
|
|
20221011,16300,17750,17950,15900,371694,6158813100,00,0.00,N,5,-850,
|
|
20221004,17150,16100,20000,15650,573490,10123326750,00,0.00,N,2,1800,
|
|
20220926,15350,17900,17900,14450,587348,9461369150,00,0.00,N,5,-2550,
|
|
20220919,17900,20150,20350,17650,434780,8182323950,00,0.00,N,5,-2500,
|
|
20220913,20400,21550,21650,19150,577043,11905788350,00,0.00,N,5,-900,
|
|
20220905,21300,19650,21900,18850,647334,13302784000,00,0.00,N,2,1350,
|
|
20220829,19950,18250,22050,18200,1481443,30811680550,00,0.00,N,2,950,
|
|
20220822,19000,17900,20900,16950,1536949,29851578900,00,0.00,N,2,800,
|
|
20220816,18200,19000,19200,18050,380128,7058740450,00,0.00,N,5,-100,
|
|
20220808,18300,16200,18750,15750,788781,13840316650,00,0.00,N,2,2100,
|
|
20220801,16200,16000,16700,15850,146181,2382128500,00,0.00,N,2,50,
|
|
20220725,16150,15200,16300,14800,144448,2237990650,00,0.00,N,2,900,
|
|
20220718,15250,15000,15700,14850,83734,1280262400,00,0.00,N,2,350,
|
|
20220711,14900,15000,15550,14300,83516,1238501600,00,0.00,N,5,-100,
|
|
20220704,15000,14650,15100,13950,114279,1664259700,00,0.00,N,2,300,
|
|
20220627,14700,14700,16600,14500,192755,3008278000,00,0.00,N,2,150,
|
|
20220620,14550,16200,16250,13850,216303,3191227350,00,0.00,N,5,-1650,
|
|
20220613,16200,16950,17100,14850,243139,3867943000,00,0.00,N,5,-1150,
|
|
20220607,17350,17650,18000,17000,143546,2498753750,00,0.00,N,5,-350,
|
|
20220530,17700,17300,17900,17200,126340,2214969400,00,0.00,N,2,300,
|
|
20220523,17400,18000,18250,16550,230141,3963977000,00,0.00,N,5,-550,
|
|
20220516,17950,17550,19200,17550,391867,7186571700,00,0.00,N,3,0,
|
|
20220509,17950,18800,18850,17150,113862,2048179500,00,0.00,N,5,-450,
|
|
20220502,18400,19750,20200,18300,131663,2522051100,00,0.00,N,5,-1750,
|
|
20220425,20150,18775,22650,18449,1195818,24342586450,00,0.00,N,2,1075,
|
|
20220418,19075,18575,19476,18324,438100,8270267100,00,0.00,N,2,500,
|
|
20220411,18575,20001,21278,18499,2140493,41978888200,00,0.00,N,5,-951,
|
|
20220404,19526,19175,19776,18424,777017,14994704450,00,0.00,N,2,601,
|
|
20220328,18925,16772,19275,16722,790156,14403370000,00,0.00,N,2,2053,
|
|
20220321,16872,15946,17323,15821,363120,6071735600,00,0.00,N,2,926,
|
|
20220314,15946,16021,16071,14769,295240,4563652550,00,0.00,N,5,-125,
|
|
20220307,16071,16847,16847,15871,265390,4278763600,00,0.00,N,5,-776,
|
|
20220228,16847,16522,17248,16321,169482,2845242200,00,0.00,N,2,475,
|
|
20220221,16372,16372,16947,16096,177148,2928725500,00,0.00,N,5,-200,
|
|
20220214,16572,16522,16947,15771,318773,5194226800,00,0.00,N,5,-375,
|
|
20220207,16947,18449,18524,16947,396486,6989610350,00,0.00,N,5,-1352,
|
|
20220203,18299,18049,18349,17673,194982,3499292750,00,0.00,N,2,751,
|
|
20220124,17548,20677,20828,17047,973388,18363004650,00,0.00,N,5,-3079,
|
|
20220117,20627,20152,21178,18750,1347008,27081616500,00,0.00,N,2,300,
|
|
20220110,20327,18124,20953,17623,1380877,26994730300,00,0.00,N,2,2303,
|
|
20220103,18024,18575,18925,17623,288638,5253750250,00,0.00,N,5,-601,
|
|
20211227,18625,18399,19175,18074,313622,5822570950,00,0.00,N,2,251,
|
|
20211220,18374,17849,18524,17022,430200,7650305250,00,0.00,N,2,500,
|
|
20211213,17874,18274,18775,17423,386578,6982987550,00,0.00,N,5,-150,
|
|
20211206,18024,18650,19476,17723,683655,12572736200,00,0.00,N,5,-951,
|
|
20211129,18975,19025,19551,17423,858443,15982335600,00,0.00,N,5,-951,
|
|
20211122,19926,19851,22455,19125,3828707,80481433800,00,0.00,N,5,-201,
|
|
20211115,20127,17623,21003,17098,1766714,34057375850,00,0.00,N,2,2579,
|
|
20211108,17548,18499,18575,16672,486527,8498225450,00,0.00,N,5,-1027,
|
|
20211101,18575,19075,19426,18074,524276,9857268300,00,0.00,N,5,-450,
|
|
20211025,19025,19551,20502,19000,796513,15674861750,00,0.00,N,5,-426,
|
|
20211018,19451,18675,21579,18024,1890121,38366272450,00,0.00,N,2,701,
|
|
20211012,18750,17273,19401,16372,914784,16251279550,00,0.00,N,2,977,
|
|
20211005,17773,18575,18775,16747,771209,13522486500,00,0.00,N,5,-1452,
|
|
20210927,19225,20102,21879,19100,1437392,29341873550,00,0.00,N,5,-827,
|
|
20210923,20052,20602,20978,19976,592919,12046450900,00,0.00,N,5,-976,
|
|
20210913,21028,29089,29139,20752,5981229,144987857750,00,0.00,N,5,-8511,
|
|
20210910,29539,28037,35047,28037,14866093,484835004100,00,0.00,N,3,0,
|