192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,15660,15870,16690,15630,478367,7632773480,00,0.00,N,5,-260,
|
|
20250217,15920,16270,16500,15600,329282,5300550690,00,0.00,N,5,-350,
|
|
20250210,16270,15140,16480,14680,461802,7242423000,00,0.00,N,2,1100,
|
|
20250203,15170,15100,15630,14870,298855,4533659020,00,0.00,N,5,-220,
|
|
20250131,15390,15740,15900,15310,41583,643380570,00,0.00,N,5,-110,
|
|
20250120,15500,15520,15850,15200,278644,4331648190,00,0.00,N,5,-20,
|
|
20250113,15520,15300,16200,14960,524295,8157496600,00,0.00,N,2,220,
|
|
20250106,15300,14950,15410,14490,485931,7210792960,00,0.00,N,2,540,
|
|
20241230,14760,14940,14940,14330,301095,4391238220,00,0.00,N,2,90,
|
|
20241223,14670,16400,16630,14440,1007063,15938653610,00,0.00,N,5,-1750,
|
|
20241216,16420,14850,16420,14670,1075745,16895821000,00,0.00,N,2,1610,
|
|
20241209,14810,14130,14860,13430,557369,7934221760,00,0.00,N,2,620,
|
|
20241202,14190,14450,14770,14030,441057,6357964590,00,0.00,N,5,-200,
|
|
20241125,14390,13800,14840,13690,650894,9344523910,00,0.00,N,2,570,
|
|
20241118,13820,13450,13940,13350,471140,6486693800,00,0.00,N,2,310,
|
|
20241111,13510,13870,14050,12980,768427,10345535710,00,0.00,N,5,-490,
|
|
20241104,14000,14000,14420,13810,450890,6335517930,00,0.00,N,2,30,
|
|
20241028,13970,14010,14350,13770,260640,3671738970,00,0.00,N,5,-210,
|
|
20241021,14180,14230,14550,14040,388908,5545593140,00,0.00,N,2,60,
|
|
20241014,14120,13670,14250,13480,491126,6864335500,00,0.00,N,2,450,
|
|
20241007,13670,13260,13880,13220,315858,4331145510,00,0.00,N,2,460,
|
|
20240930,13210,13740,13920,13060,379318,5046431810,00,0.00,N,5,-570,
|
|
20240923,13780,14200,14200,13420,555472,7622342210,00,0.00,N,5,-360,
|
|
20240919,14140,14410,14500,14100,172005,2452605100,00,0.00,N,5,-150,
|
|
20240909,14290,14010,14370,13800,354244,4997086320,00,0.00,N,5,-20,
|
|
20240902,14310,14650,14730,14160,476602,6882217450,00,0.00,N,5,-470,
|
|
20240826,14780,15510,15610,14590,709786,10706259270,00,0.00,N,5,-720,
|
|
20240819,15500,14300,15700,14160,1210601,18288218200,00,0.00,N,2,1260,
|
|
20240812,14240,14540,15080,14070,494721,7206178890,00,0.00,N,5,-300,
|
|
20240805,14540,13800,14720,12550,1053429,14311441170,00,0.00,N,2,420,
|
|
20240729,14120,13970,15490,13920,1369177,20192866720,00,0.00,N,2,40,
|
|
20240722,14080,14180,14180,13540,371774,5160380600,00,0.00,N,5,-100,
|
|
20240715,14180,13330,14740,13270,1104920,15778846430,00,0.00,N,2,850,
|
|
20240708,13330,13330,13940,13190,485650,6550641190,00,0.00,N,3,0,
|
|
20240701,13330,13500,13580,13250,323757,4347314060,00,0.00,N,5,-70,
|
|
20240624,13400,13680,13750,13040,417000,5578186150,00,0.00,N,5,-290,
|
|
20240617,13690,13800,14160,13500,628114,8683474520,00,0.00,N,5,-110,
|
|
20240610,13800,13600,14110,13100,1141917,15578705140,00,0.00,N,2,140,
|
|
20240603,13660,13870,16880,13220,4487674,65455723270,00,0.00,N,5,-210,
|
|
20240527,13870,13500,13870,13120,398354,5334118490,00,0.00,N,2,370,
|
|
20240520,13500,14200,14580,13450,606941,8519179100,00,0.00,N,5,-670,
|
|
20240513,14170,12980,14500,12850,701635,9650089480,00,0.00,N,2,1190,
|
|
20240507,12980,12900,13010,12750,173419,2238036810,00,0.00,N,2,190,
|
|
20240429,12790,12960,13270,12770,1039669,12710968620,00,0.00,N,5,-80,
|
|
20240422,12870,12630,12940,12450,316326,4031302880,00,0.00,N,2,360,
|
|
20240415,12510,12470,12750,12290,261586,3268104500,00,0.00,N,2,40,
|
|
20240408,12470,12400,12580,12160,248167,3082384910,00,0.00,N,2,160,
|
|
20240401,12310,12310,12470,12050,1301477,15912446520,00,0.00,N,2,10,
|
|
20240325,12300,12260,12750,12140,248594,3100276480,00,0.00,N,2,120,
|
|
20240318,12180,12090,12320,11880,206576,2492429840,00,0.00,N,2,90,
|
|
20240311,12090,12140,12250,11770,218319,2610863550,00,0.00,N,2,40,
|
|
20240304,12050,12260,12310,11860,207661,2510368340,00,0.00,N,5,-90,
|
|
20240226,12140,12550,12550,11970,181868,2221801270,00,0.00,N,5,-510,
|
|
20240219,12650,12520,12910,12510,199608,2530737570,00,0.00,N,2,60,
|
|
20240213,12590,12590,12730,12460,163439,2062970750,00,0.00,N,3,0,
|
|
20240205,12590,12380,12730,12120,310983,3891428290,00,0.00,N,2,370,
|
|
20240129,12220,11510,12350,11410,343354,4127420300,00,0.00,N,2,800,
|
|
20240122,11420,11450,11520,11170,149948,1699779910,00,0.00,N,2,10,
|
|
20240115,11410,11910,11960,11330,252291,2924427120,00,0.00,N,5,-420,
|
|
20240108,11830,12010,12100,11710,214764,2556519950,00,0.00,N,5,-220,
|
|
20240102,12050,12710,12710,12020,263581,3246959000,00,0.00,N,5,-740,
|
|
20231226,12790,13020,13330,12590,263779,3423401100,00,0.00,N,5,-230,
|
|
20231218,13020,12830,13300,12690,263343,3423503240,00,0.00,N,2,190,
|
|
20231211,12830,12900,12900,12530,238479,3025162340,00,0.00,N,2,60,
|
|
20231204,12770,12510,13140,12510,305788,3933824920,00,0.00,N,2,130,
|
|
20231127,12640,12780,12780,12520,139256,1759628140,00,0.00,N,5,-60,
|
|
20231120,12700,12650,12850,12510,146779,1861777580,00,0.00,N,3,0,
|
|
20231113,12700,12760,12960,12610,208033,2655635730,00,0.00,N,5,-20,
|
|
20231106,12720,12330,12720,12200,235586,2930588600,00,0.00,N,2,400,
|
|
20231030,12320,12030,12460,12010,118159,1446485350,00,0.00,N,2,190,
|
|
20231023,12130,12240,12290,11800,133225,1598701880,00,0.00,N,2,130,
|
|
20231016,12000,12600,12880,11940,415202,5193539110,00,0.00,N,5,-520,
|
|
20231010,12520,12050,12790,11980,292888,3651967530,00,0.00,N,2,640,
|
|
20231004,11880,11850,11880,11650,106720,1253321720,00,0.00,N,5,-130,
|
|
20230925,12010,12230,12250,11870,133365,1596899660,00,0.00,N,5,-170,
|
|
20230918,12180,12700,12980,12100,305319,3834892990,00,0.00,N,5,-520,
|
|
20230911,12700,12470,12820,12380,273326,3456147460,00,0.00,N,2,230,
|
|
20230904,12470,12410,12670,12210,203972,2529002670,00,0.00,N,2,50,
|
|
20230828,12420,12550,12840,12350,283593,3567739280,00,0.00,N,5,-10,
|
|
20230821,12430,12510,12510,11990,213828,2618369140,00,0.00,N,2,70,
|
|
20230814,12360,12360,12590,11800,287146,3527714930,00,0.00,N,2,10,
|
|
20230807,12350,12180,12380,12040,207682,2538983550,00,0.00,N,2,170,
|
|
20230731,12180,12010,12230,11850,340551,4112845990,00,0.00,N,2,330,
|
|
20230724,11850,11560,11980,11200,348097,4020892400,00,0.00,N,2,250,
|
|
20230717,11600,12000,12230,11560,295233,3494221100,00,0.00,N,5,-260,
|
|
20230710,11860,11660,11870,11520,265620,3105904880,00,0.00,N,2,130,
|
|
20230703,11730,12360,12510,11650,264632,3184201200,00,0.00,N,5,-620,
|
|
20230626,12350,12530,12720,12100,156705,1955856650,00,0.00,N,5,-150,
|
|
20230619,12500,12620,13020,12450,232689,2942555410,00,0.00,N,5,-310,
|
|
20230612,12810,13310,13330,12380,305462,3892414890,00,0.00,N,5,-440,
|
|
20230605,13250,13140,13600,12990,432310,5747252730,00,0.00,N,2,360,
|
|
20230530,12890,12810,13150,12700,174258,2248374330,00,0.00,N,2,30,
|
|
20230522,12860,12730,13400,12660,356293,4654714110,00,0.00,N,2,200,
|
|
20230515,12660,11960,12840,11920,319885,3996250970,00,0.00,N,2,610,
|
|
20230508,12050,12340,12680,12020,225076,2767669430,00,0.00,N,5,-270,
|
|
20230502,12320,12570,12660,12210,134731,1672989480,00,0.00,N,5,-160,
|
|
20230424,12480,12750,12790,12110,251692,3141789130,00,0.00,N,5,-120,
|
|
20230417,12600,12920,13380,12350,460840,5984781590,00,0.00,N,5,-320,
|
|
20230410,12920,13070,13070,12450,413984,5297962600,00,0.00,N,5,-160,
|
|
20230403,13080,13170,13460,12700,915801,11962361790,00,0.00,N,2,130,
|
|
20230327,12950,11590,13000,11310,733592,9079700220,00,0.00,N,2,1480,
|
|
20230320,11470,11140,11730,11120,237288,2720218070,00,0.00,N,2,410,
|
|
20230313,11060,11210,11400,10800,266752,2964701370,00,0.00,N,5,-150,
|
|
20230306,11210,12170,12170,11210,323065,3754355120,00,0.00,N,5,-890,
|
|
20230227,12100,12030,12130,11700,282058,3366355680,00,0.00,N,2,30,
|
|
20230220,12070,11600,12690,11400,815341,10010603670,00,0.00,N,2,490,
|
|
20230213,11580,11260,11690,11160,223092,2545351250,00,0.00,N,2,240,
|
|
20230206,11340,11810,12180,11310,311643,3667176250,00,0.00,N,5,-600,
|
|
20230130,11940,11650,12100,11570,316999,3755019410,00,0.00,N,2,290,
|
|
20230125,11650,11320,11760,11170,224787,2566625620,00,0.00,N,2,350,
|
|
20230116,11300,11300,11500,11000,180581,2035572850,00,0.00,N,2,100,
|
|
20230109,11200,10850,11550,10850,360376,4024631550,00,0.00,N,2,400,
|
|
20230102,10800,11650,11850,10250,524067,5626373350,00,0.00,N,5,-850,
|
|
20221226,11650,12150,12600,11400,331428,4018561750,00,0.00,N,5,-550,
|
|
20221219,12200,12100,12350,12050,210037,2562343550,00,0.00,N,3,0,
|
|
20221212,12200,12550,12600,12050,262722,3243089850,00,0.00,N,5,-450,
|
|
20221205,12650,12500,12750,12200,271191,3368258450,00,0.00,N,2,150,
|
|
20221128,12500,12000,12950,11700,530719,6584682850,00,0.00,N,2,450,
|
|
20221121,12050,11950,12100,11500,223971,2660229000,00,0.00,N,2,100,
|
|
20221114,11950,12150,12650,11750,445609,5465087950,00,0.00,N,2,50,
|
|
20221107,11900,11500,12100,11350,344701,4041884300,00,0.00,N,2,450,
|
|
20221031,11450,11300,11700,10950,368424,4170487300,00,0.00,N,2,200,
|
|
20221024,11250,11150,12250,10900,544926,6310504200,00,0.00,N,2,150,
|
|
20221017,11100,10500,11450,10400,426893,4702961400,00,0.00,N,2,300,
|
|
20221011,10800,11450,11500,10250,652523,6972968600,00,0.00,N,5,-1000,
|
|
20221004,11800,11500,11900,11250,248449,2877187750,00,0.00,N,2,450,
|
|
20220926,11350,12850,13000,11200,639679,7660509650,00,0.00,N,5,-1650,
|
|
20220919,13000,14300,14550,12900,407211,5576593400,00,0.00,N,5,-1350,
|
|
20220913,14350,14550,14850,14100,187275,2725326800,00,0.00,N,5,-200,
|
|
20220905,14550,14250,14950,13750,342392,4910601550,00,0.00,N,2,50,
|
|
20220829,14500,14500,15700,14400,678375,10215307800,00,0.00,N,5,-600,
|
|
20220822,15100,14650,15400,14300,598434,8958434350,00,0.00,N,2,250,
|
|
20220816,14850,15700,15750,14650,530864,8087887250,00,0.00,N,5,-500,
|
|
20220808,15350,15150,15500,14500,1383331,20923070300,00,0.00,N,2,300,
|
|
20220801,15050,14450,18350,14150,3973503,65193976550,00,0.00,N,2,800,
|
|
20220725,14250,13600,14400,13450,272756,3801508050,00,0.00,N,2,650,
|
|
20220718,13600,13050,13800,12800,252508,3376447100,00,0.00,N,2,750,
|
|
20220711,12850,14000,14000,12400,315520,4140961800,00,0.00,N,5,-1050,
|
|
20220704,13900,13650,14150,13100,398892,5449172500,00,0.00,N,2,250,
|
|
20220627,13650,13750,14150,13200,413153,5658289950,00,0.00,N,2,50,
|
|
20220620,13600,15400,15500,12750,953839,13252492450,00,0.00,N,5,-1700,
|
|
20220613,15300,16500,16900,15000,1198864,19051584750,00,0.00,N,5,-1800,
|
|
20220607,17100,18700,19000,16950,1217810,21302060250,00,0.00,N,5,-1900,
|
|
20220530,19000,20400,20450,18700,496474,9601002950,00,0.00,N,5,-1350,
|
|
20220523,20350,19700,20450,19150,492696,9843728650,00,0.00,N,2,650,
|
|
20220516,19700,18550,19700,18150,393236,7475467950,00,0.00,N,2,1050,
|
|
20220509,18650,20000,20100,18250,519319,9828297250,00,0.00,N,5,-1250,
|
|
20220502,19900,20350,21000,19800,355147,7261287350,00,0.00,N,5,-750,
|
|
20220425,20650,20550,20900,20000,594769,12178956150,00,0.00,N,5,-350,
|
|
20220418,21000,21400,21700,20600,895467,18817408350,00,0.00,N,5,-150,
|
|
20220411,21150,20350,21450,20200,1039713,21552258450,00,0.00,N,2,800,
|
|
20220404,20350,22200,22200,20000,1391649,29460208600,00,0.00,N,5,-1050,
|
|
20220328,21400,20800,22250,20150,3343761,71341300550,00,0.00,N,2,1100,
|
|
20220321,20300,19750,21050,19200,2497973,50314928750,00,0.00,N,2,850,
|
|
20220314,19450,20250,20250,18800,1081057,20970331750,00,0.00,N,5,-250,
|
|
20220307,19700,18700,19800,18000,1126403,21536671950,00,0.00,N,2,750,
|
|
20220228,18950,17700,19450,17100,769197,14241410900,00,0.00,N,2,1250,
|
|
20220221,17700,17800,18950,17250,667774,12019762150,00,0.00,N,5,-350,
|
|
20220214,18050,19500,19700,17350,934265,16988565150,00,0.00,N,5,-1750,
|
|
20220207,19800,19200,20100,19050,636499,12619390000,00,0.00,N,2,550,
|
|
20220203,19250,18850,19300,18500,327277,6168394800,00,0.00,N,2,750,
|
|
20220124,18500,20000,20100,17650,1269531,23961262000,00,0.00,N,5,-1550,
|
|
20220117,20050,21100,21350,18800,2189866,43676184400,00,0.00,N,5,-950,
|
|
20220110,21000,22350,23200,20900,4874305,107707042100,00,0.00,N,5,-950,
|
|
20220103,21950,21000,26800,20750,13726730,331191672550,00,0.00,N,2,950,
|
|
20211227,21000,21150,21350,20550,453183,9476795400,00,0.00,N,3,0,
|
|
20211220,21000,22900,23350,21000,1110237,24384279050,00,0.00,N,5,-1950,
|
|
20211213,22950,22600,23500,21550,2852783,64425722700,00,0.00,N,2,300,
|
|
20211206,22650,21050,23450,20450,3669959,81944323350,00,0.00,N,2,1650,
|
|
20211129,21000,19500,21150,18600,1715739,34301066400,00,0.00,N,2,300,
|
|
20211122,20700,21850,22650,20300,4187557,90823938200,00,0.00,N,5,-1400,
|
|
20211115,22100,20850,22500,19800,3790210,79935718650,00,0.00,N,2,1100,
|
|
20211108,21000,19350,21650,18600,5490429,111799839300,00,0.00,N,2,850,
|
|
20211101,20150,19400,23200,19150,11209930,238659892850,00,0.00,N,2,850,
|
|
20211025,19300,15500,21550,15200,9903391,189487250850,00,0.00,N,2,3800,
|
|
20211018,15500,16350,16400,15150,909441,14271260150,00,0.00,N,5,-750,
|
|
20211012,16250,15900,16500,15400,580368,9276254600,00,0.00,N,2,250,
|
|
20211005,16000,16750,17050,15700,681779,11100990150,00,0.00,N,5,-750,
|
|
20210927,16750,18250,18850,16650,1260244,22543239650,00,0.00,N,5,-1300,
|
|
20210923,18050,19000,19050,18000,394995,7249870300,00,0.00,N,5,-1250,
|
|
20210913,19300,22600,22750,18000,2096282,42187192050,00,0.00,N,5,-4500,
|
|
20210906,23800,22800,24800,22650,975488,22961885500,00,0.00,N,2,1150,
|
|
20210830,22650,21800,24200,21750,1750135,40499979000,00,0.00,N,2,850,
|
|
20210823,21800,19600,21850,19000,1422775,29134850000,00,0.00,N,2,1800,
|
|
20210817,20000,20750,23200,19350,1634866,35215262500,00,0.00,N,5,-700,
|
|
20210809,20700,18500,21250,18200,1192945,23891060000,00,0.00,N,2,2400,
|
|
20210802,18300,17400,18350,16950,484265,8460663500,00,0.00,N,2,800,
|
|
20210726,17500,17250,17600,16700,579015,9964927000,00,0.00,N,2,350,
|
|
20210719,17150,17250,17600,16800,704705,12147359000,00,0.00,N,3,0,
|
|
20210712,17150,18750,18750,16100,2008935,34288012500,00,0.00,N,2,1450,
|