192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,13200,14120,14580,13040,1589229,21672086420,00,0.00,N,5,-1270,
|
|
20250217,14470,16090,16550,13880,3402054,51866959700,00,0.00,N,5,-1820,
|
|
20250210,16290,16100,17890,15090,9601681,158161175180,00,0.00,N,2,90,
|
|
20250203,16200,14840,17200,14040,11557196,179379619360,00,0.00,N,2,1260,
|
|
20250131,14940,14680,15300,14200,4052144,59716274670,00,0.00,N,2,320,
|
|
20250120,14620,10700,15000,10440,15010481,198937203040,00,0.00,N,2,3940,
|
|
20250113,10680,10790,11300,10510,923315,10131909510,00,0.00,N,5,-210,
|
|
20250106,10890,10680,11480,10540,1107999,12231897120,00,0.00,N,2,400,
|
|
20241230,10490,9200,10700,9140,438211,4468433310,00,0.00,N,2,1110,
|
|
20241223,9380,9610,10280,9230,418775,4101513330,00,0.00,N,5,-220,
|
|
20241216,9600,9970,10390,9510,605998,6016451020,00,0.00,N,5,-200,
|
|
20241209,9800,9250,9970,8780,739423,6921074530,00,0.00,N,2,140,
|
|
20241202,9660,11230,11880,9250,3068857,33887687900,00,0.00,N,5,-1120,
|
|
20241125,10780,10410,11450,10320,1843174,19925935560,00,0.00,N,2,480,
|
|
20241118,10300,11860,13320,10260,6685029,78570251410,00,0.00,N,5,-1530,
|
|
20241111,11830,10800,11940,10710,4077527,46349258430,00,0.00,N,2,930,
|
|
20241104,10900,8510,11950,8200,5393117,56715886450,00,0.00,N,2,2400,
|
|
20241028,8500,8870,9270,7860,1110495,9457302610,00,0.00,N,5,-260,
|
|
20241021,8760,10000,10180,8480,697771,6484524460,00,0.00,N,5,-1240,
|
|
20241014,10000,10000,10320,9790,339472,3404217890,00,0.00,N,2,290,
|
|
20241007,9710,10160,10480,9620,462256,4616422070,00,0.00,N,5,-420,
|
|
20240930,10130,10980,10990,9830,581311,5942051110,00,0.00,N,5,-770,
|
|
20240923,10900,11500,11640,10650,486347,5400847600,00,0.00,N,5,-690,
|
|
20240919,11590,11820,11900,11570,120157,1401642280,00,0.00,N,5,-110,
|
|
20240909,11700,11020,12070,10820,825612,9665653880,00,0.00,N,2,660,
|
|
20240902,11040,11210,11430,10770,406353,4548012050,00,0.00,N,5,-50,
|
|
20240826,11090,10700,11180,10510,257459,2800929810,00,0.00,N,2,390,
|
|
20240819,10700,11000,11070,10440,295420,3159468340,00,0.00,N,5,-420,
|
|
20240812,11120,10940,11500,10700,352662,3901269030,00,0.00,N,2,350,
|
|
20240805,10770,11140,11150,10000,501393,5343450380,00,0.00,N,5,-370,
|
|
20240729,11140,11250,12400,10210,1429168,16157235060,00,0.00,N,2,50,
|
|
20240722,11090,11340,11550,10920,382014,4300559250,00,0.00,N,5,-130,
|
|
20240715,11220,10600,11660,10510,606964,6744159170,00,0.00,N,2,710,
|
|
20240708,10510,10560,10680,10490,181556,1918695780,00,0.00,N,5,-130,
|
|
20240701,10640,10320,11870,10120,803501,8798794220,00,0.00,N,2,220,
|
|
20240624,10420,10180,10520,10010,189581,1931623030,00,0.00,N,2,240,
|
|
20240617,10180,10620,10790,10000,355103,3721949510,00,0.00,N,5,-440,
|
|
20240610,10620,10910,11000,10550,249526,2684619580,00,0.00,N,5,-290,
|
|
20240603,10910,11180,11310,10530,274725,3013983430,00,0.00,N,5,-140,
|
|
20240527,11050,12240,12390,11040,1008704,11860103410,00,0.00,N,5,-1070,
|
|
20240520,12120,11300,12140,10760,529299,6070505910,00,0.00,N,2,970,
|
|
20240513,11150,11430,11520,11130,137172,1549029640,00,0.00,N,5,-140,
|
|
20240507,11290,11150,11820,11120,214740,2455227310,00,0.00,N,2,140,
|
|
20240429,11150,11200,11400,10880,122232,1361225720,00,0.00,N,2,20,
|
|
20240422,11130,11400,11510,10830,179126,2002114210,00,0.00,N,5,-150,
|
|
20240415,11280,11280,11360,10530,260478,2853845340,00,0.00,N,5,-20,
|
|
20240408,11300,11500,11850,11060,151301,1714468070,00,0.00,N,5,-100,
|
|
20240401,11400,11930,12180,11250,281844,3279570940,00,0.00,N,5,-520,
|
|
20240325,11920,11620,12150,11420,361934,4248872490,00,0.00,N,2,280,
|
|
20240318,11640,11550,11920,10650,484841,5544144170,00,0.00,N,2,150,
|
|
20240311,11490,11720,12000,11300,345582,4010946080,00,0.00,N,5,-230,
|
|
20240304,11720,11400,11800,11070,363613,4151333140,00,0.00,N,2,420,
|
|
20240226,11300,11850,12200,11250,335451,3881120480,00,0.00,N,5,-530,
|
|
20240219,11830,12090,12250,11820,357416,4285639480,00,0.00,N,5,-260,
|
|
20240213,12090,11600,12490,11550,296943,3600615730,00,0.00,N,2,540,
|
|
20240205,11550,11830,12000,11440,387481,4493821670,00,0.00,N,5,-260,
|
|
20240129,11810,12390,12510,11550,392502,4724195710,00,0.00,N,5,-440,
|
|
20240122,12250,13630,13630,11960,1208543,15273232460,00,0.00,N,5,-1230,
|
|
20240115,13480,13700,15900,13400,2957968,42784680940,00,0.00,N,5,-220,
|
|
20240108,13700,13800,14380,13350,700067,9706680960,00,0.00,N,2,300,
|
|
20240102,13400,12600,14400,12500,1162727,16025175050,00,0.00,N,2,820,
|
|
20231226,12580,12070,12580,11690,257297,3120220830,00,0.00,N,2,550,
|
|
20231218,12030,12080,12630,11510,314608,3880154680,00,0.00,N,5,-50,
|
|
20231211,12080,12150,12330,11990,162979,1972859310,00,0.00,N,2,60,
|
|
20231204,12020,12790,12790,11790,196252,2381918710,00,0.00,N,5,-590,
|
|
20231127,12610,12540,12970,12100,285057,3562149800,00,0.00,N,2,80,
|
|
20231120,12530,12820,12820,12210,439409,5437777310,00,0.00,N,5,-310,
|
|
20231113,12840,12300,13740,12250,686661,9013018670,00,0.00,N,2,540,
|
|
20231106,12300,12210,12450,11690,274774,3321928310,00,0.00,N,2,280,
|
|
20231030,12020,10660,12140,10610,299698,3439306280,00,0.00,N,2,1410,
|
|
20231023,10610,11050,11070,10260,386331,4121615740,00,0.00,N,5,-360,
|
|
20231016,10970,12600,13400,10800,604478,7148402820,00,0.00,N,5,-1850,
|
|
20231010,12820,13480,14280,12590,676582,9075334440,00,0.00,N,5,-330,
|
|
20231004,13150,13070,13840,12600,254712,3370642160,00,0.00,N,2,40,
|
|
20230925,13110,13480,13480,12400,181255,2335912550,00,0.00,N,5,-180,
|
|
20230918,13290,14260,14600,13200,624200,8803114800,00,0.00,N,5,-750,
|
|
20230911,14040,13650,14440,13510,434120,6084927240,00,0.00,N,2,430,
|
|
20230904,13610,14340,14500,13510,366472,5131108890,00,0.00,N,5,-810,
|
|
20230828,14420,14250,14840,14130,521056,7525858390,00,0.00,N,2,170,
|
|
20230821,14250,13840,14470,13400,633182,8902138450,00,0.00,N,2,520,
|
|
20230814,13730,13750,14080,12710,453042,6103424020,00,0.00,N,2,140,
|
|
20230807,13590,13400,13650,12800,244722,3253740430,00,0.00,N,2,90,
|
|
20230731,13500,13200,13910,12990,518181,6962834690,00,0.00,N,2,360,
|
|
20230724,13140,13300,13530,12200,700705,9087937270,00,0.00,N,5,-140,
|
|
20230717,13280,14580,14580,13190,678937,9456714870,00,0.00,N,5,-1300,
|
|
20230710,14580,14300,14630,13950,625265,8932361100,00,0.00,N,2,290,
|
|
20230703,14290,15950,15970,14130,542280,8149146870,00,0.00,N,5,-1440,
|
|
20230626,15730,15060,16010,14330,1080916,16545820280,00,0.00,N,2,720,
|
|
20230619,15010,15000,16000,14550,845764,12816931400,00,0.00,N,2,100,
|
|
20230612,14910,14110,15080,13890,697046,10106818250,00,0.00,N,2,630,
|
|
20230605,14280,15230,15250,14230,679314,9870918610,00,0.00,N,5,-890,
|
|
20230530,15170,15350,15480,14560,736605,10919996860,00,0.00,N,5,-180,
|
|
20230522,15350,17400,17840,15250,1172035,19302145420,00,0.00,N,5,-2020,
|
|
20230515,17370,17180,17730,16450,768878,13246507670,00,0.00,N,2,200,
|
|
20230508,17170,16300,17600,16200,761451,12895953190,00,0.00,N,2,1040,
|
|
20230502,16130,16280,16920,16080,400382,6602038920,00,0.00,N,5,-140,
|
|
20230424,16270,17370,18230,16070,1241075,21146969150,00,0.00,N,5,-1210,
|
|
20230417,17480,18690,19080,16780,1769280,31993100940,00,0.00,N,5,-670,
|
|
20230410,18150,18750,19990,17980,1648384,31122811970,00,0.00,N,5,-710,
|
|
20230403,18860,17960,19950,17300,3201836,59909062790,00,0.00,N,2,890,
|
|
20230327,17970,16080,18740,15300,3137481,54477827120,00,0.00,N,2,1890,
|
|
20230320,16080,15750,16680,15350,1697565,27059531810,00,0.00,N,2,330,
|
|
20230313,15750,14850,16000,14130,1567623,23589235140,00,0.00,N,2,610,
|
|
20230306,15140,15480,17310,14840,2439884,39648658820,00,0.00,N,5,-280,
|
|
20230227,15420,17760,18570,15110,3476016,59117367130,00,0.00,N,5,-1830,
|
|
20230220,17250,15760,17710,15090,3740130,61608941480,00,0.00,N,2,1650,
|
|
20230213,15600,17000,17030,15020,3207259,50300896480,00,0.00,N,5,-1470,
|
|
20230206,17070,16380,19100,15030,7266249,125089803560,00,0.00,N,2,690,
|
|
20230130,16380,13490,17140,13220,6644100,103713765300,00,0.00,N,2,3180,
|
|
20230125,13200,13050,13600,12850,962971,12616687226,00,0.00,N,2,250,
|
|
20230116,12950,13050,13050,12200,541920,6850401850,00,0.00,N,5,-50,
|
|
20230109,13000,12800,13250,12600,517785,6711525600,00,0.00,N,2,100,
|
|
20230102,12900,12400,13200,11950,429304,5481829150,00,0.00,N,2,800,
|
|
20221226,12100,11950,12800,11500,372668,4560527450,00,0.00,N,2,150,
|
|
20221219,11950,12550,13000,11950,324933,4067983750,00,0.00,N,5,-600,
|
|
20221212,12550,12600,13050,12400,286179,3648201150,00,0.00,N,5,-150,
|
|
20221205,12700,13050,13250,12500,328527,4220750450,00,0.00,N,5,-350,
|
|
20221128,13050,13850,14150,12950,1433455,19578768750,00,0.00,N,5,-150,
|
|
20221121,13200,13450,14200,12450,1539443,20548070750,00,0.00,N,5,-150,
|
|
20221114,13350,14700,15400,13150,2419399,35031482500,00,0.00,N,5,-1200,
|
|
20221107,14550,14100,15000,14000,1658820,24097111000,00,0.00,N,2,550,
|
|
20221031,14000,14150,14650,13250,1264177,17732184400,00,0.00,N,2,100,
|
|
20221024,13900,13950,14350,13650,734130,10241562250,00,0.00,N,2,150,
|
|
20221017,13750,13700,14400,13550,1081815,15148876100,00,0.00,N,5,-200,
|
|
20221011,13950,13800,14100,12600,857884,11518195150,00,0.00,N,2,50,
|
|
20221004,13900,13500,14450,13250,1060144,14726173400,00,0.00,N,2,700,
|
|
20220926,13200,14100,14200,12200,2093610,28134278350,00,0.00,N,5,-750,
|
|
20220919,13950,13200,14500,12550,1510593,20607358550,00,0.00,N,2,950,
|
|
20220913,13000,12550,13250,11950,895076,11345105250,00,0.00,N,2,450,
|
|
20220905,12550,13600,14250,12000,1595795,20644774050,00,0.00,N,5,-1750,
|
|
20220829,14300,15800,16150,13700,2163192,31982175300,00,0.00,N,5,-2100,
|
|
20220822,16400,15600,16850,14900,3894848,61697498000,00,0.00,N,2,1050,
|
|
20220816,15350,11850,15800,11700,2349254,33554360050,00,0.00,N,2,3550,
|
|
20220808,11800,11700,11900,11000,243612,2818089050,00,0.00,N,2,100,
|
|
20220801,11700,11850,12300,11200,256218,3034756800,00,0.00,N,5,-50,
|
|
20220725,11750,11550,11900,10950,280381,3193024250,00,0.00,N,2,250,
|
|
20220718,11500,10500,11850,10350,319663,3568558700,00,0.00,N,2,1200,
|
|
20220711,10300,10750,10800,10000,195232,2013464950,00,0.00,N,5,-400,
|
|
20220704,10700,10550,10900,10000,257489,2689686400,00,0.00,N,2,200,
|
|
20220627,10500,10450,11100,10450,270466,2911224900,00,0.00,N,5,-50,
|
|
20220620,10550,12650,12750,10100,993608,11420199900,00,0.00,N,5,-1400,
|
|
20220613,11950,15000,15400,11400,1390443,18266365800,00,0.00,N,5,-3550,
|
|
20220607,15500,16100,16350,15100,774848,12174270650,00,0.00,N,5,-500,
|
|
20220530,16000,15100,16200,14900,545713,8551921650,00,0.00,N,2,950,
|
|
20220523,15050,16000,16900,14850,1523083,24273122600,00,0.00,N,5,-950,
|
|
20220516,16000,15650,16350,14550,1418652,21820614400,00,0.00,N,2,450,
|
|
20220509,15550,15900,16900,14550,2385585,37839284450,00,0.00,N,5,-200,
|
|
20220502,15750,14350,16300,13800,3503030,53410138550,00,0.00,N,2,2000,
|
|
20220425,13750,12550,14350,12100,1823920,24983811700,00,0.00,N,2,1050,
|
|
20220418,12700,12900,12950,12500,164216,2089532750,00,0.00,N,5,-100,
|
|
20220411,12800,12650,13800,12550,471217,6149473050,00,0.00,N,5,-50,
|
|
20220404,12850,13350,13500,12450,332101,4325294100,00,0.00,N,5,-550,
|
|
20220328,13400,13750,13950,13150,563610,7626157350,00,0.00,N,5,-200,
|
|
20220321,13600,12700,13850,12500,749184,9813528300,00,0.00,N,2,850,
|
|
20220314,12750,12500,13000,11950,310023,3878079850,00,0.00,N,2,300,
|
|
20220307,12450,12700,13050,11750,342489,4218139750,00,0.00,N,5,-600,
|
|
20220228,13050,12100,14400,12000,943533,12462409200,00,0.00,N,2,1150,
|
|
20220221,11900,12250,12600,11400,256427,3043498850,00,0.00,N,5,-600,
|
|
20220214,12500,11650,12650,11550,289713,3519778200,00,0.00,N,2,450,
|
|
20220207,12050,12300,12800,11850,186542,2304926700,00,0.00,N,5,-350,
|
|
20220203,12400,12150,12450,12000,92445,1132871950,00,0.00,N,2,450,
|
|
20220124,11950,13300,13450,11100,425995,5126556950,00,0.00,N,5,-1350,
|
|
20220117,13300,13900,13900,12750,382848,5033734950,00,0.00,N,5,-500,
|
|
20220110,13800,14100,14100,12650,582396,7774902750,00,0.00,N,5,-100,
|
|
20220103,13900,13100,14100,13050,581340,7897721900,00,0.00,N,2,800,
|
|
20211227,13100,12600,13200,12450,383413,4924447600,00,0.00,N,2,550,
|
|
20211220,12550,12050,13200,11900,583689,7319543300,00,0.00,N,2,350,
|
|
20211213,12200,12100,12950,12000,280334,3487535250,00,0.00,N,2,100,
|
|
20211206,12100,12150,12550,11850,195215,2367783600,00,0.00,N,5,-150,
|
|
20211129,12250,12250,12450,10500,454422,5321706300,00,0.00,N,5,-450,
|
|
20211122,12700,12800,13450,12600,286763,3736224050,00,0.00,N,5,-250,
|
|
20211115,12950,13300,13650,12650,381660,5044029550,00,0.00,N,5,-50,
|
|
20211108,13000,12350,13500,12000,378346,4812150500,00,0.00,N,2,750,
|
|
20211101,12250,13650,13700,12250,421126,5453929100,00,0.00,N,5,-1250,
|
|
20211025,13500,14350,14500,12850,541856,7558501550,00,0.00,N,5,-850,
|
|
20211018,14350,16900,17600,14200,2881966,46145197400,00,0.00,N,5,-2400,
|
|
20211012,16750,15500,16900,15050,759345,12285211950,00,0.00,N,2,1300,
|
|
20211005,15450,16700,16700,14950,723582,11258592200,00,0.00,N,5,-1200,
|
|
20210927,16650,16950,17450,16300,976397,16484020700,00,0.00,N,5,-200,
|
|
20210923,16850,16350,17250,16150,615311,10400397550,00,0.00,N,2,500,
|
|
20210913,16350,16600,17200,15650,1359383,22431073350,00,0.00,N,5,-200,
|
|
20210906,16550,16000,16550,15550,617665,9945913400,00,0.00,N,2,450,
|
|
20210830,16100,15100,16700,15000,671469,10706556200,00,0.00,N,2,1300,
|
|
20210823,14800,13800,15050,13200,577830,8379609450,00,0.00,N,2,1000,
|
|
20210817,13800,16200,16350,13500,807718,11975197650,00,0.00,N,5,-2400,
|
|
20210809,16200,17100,17100,15800,848865,13898140050,00,0.00,N,5,-800,
|
|
20210802,17000,16800,17150,16400,414020,6942238300,00,0.00,N,2,200,
|
|
20210726,16800,16800,17450,16200,812465,13660552400,00,0.00,N,2,50,
|
|
20210719,16750,19600,20000,16400,3608354,63872814450,00,0.00,N,5,-2800,
|
|
20210712,19550,19650,19650,17750,3036100,56345015500,00,0.00,N,2,400,
|