189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,12290,11550,13060,11030,9745628,117897124340,00,0.00,N,2,360,
|
|
20250131,11930,12370,12400,11810,782237,9441511960,00,0.00,N,5,-420,
|
|
20250120,12350,11830,12780,11730,15659189,192580848160,00,0.00,N,2,290,
|
|
20250113,12060,10310,12670,10090,21626386,253989735840,00,0.00,N,2,1750,
|
|
20250106,10310,10200,10550,10040,2337908,23947243810,00,0.00,N,2,220,
|
|
20241230,10090,9000,10250,8970,1588327,15605466710,00,0.00,N,2,860,
|
|
20241223,9230,9870,9990,9220,887614,8597613130,00,0.00,N,5,-610,
|
|
20241216,9840,10470,10570,9640,2779251,28360704040,00,0.00,N,5,-640,
|
|
20241209,10480,9510,11100,9510,7532565,78370552710,00,0.00,N,2,910,
|
|
20241202,9570,10550,11610,9160,11671301,127764096290,00,0.00,N,5,-870,
|
|
20241125,10440,10460,12800,10160,22434868,262623580860,00,0.00,N,5,-20,
|
|
20241118,10460,8930,12170,8810,21137410,235250071070,00,0.00,N,2,1870,
|
|
20241111,8590,9030,9710,7850,3246780,29319481060,00,0.00,N,5,-360,
|
|
20241104,8950,8200,9050,8120,556669,4824891510,00,0.00,N,2,750,
|
|
20241028,8200,7960,8450,7960,274637,2253658150,00,0.00,N,2,240,
|
|
20241021,7960,8420,8480,7930,303831,2481302420,00,0.00,N,5,-460,
|
|
20241014,8420,8610,9070,8390,361870,3133154730,00,0.00,N,5,-250,
|
|
20241007,8670,8720,9000,8630,229855,2019633630,00,0.00,N,5,-40,
|
|
20240930,8710,9000,9050,8610,190558,1671301940,00,0.00,N,5,-300,
|
|
20240923,9010,8580,9600,8510,1710042,15575032180,00,0.00,N,2,400,
|
|
20240919,8610,8540,8680,8330,110903,946619190,00,0.00,N,2,80,
|
|
20240909,8530,8000,8760,7920,382876,3208135990,00,0.00,N,2,400,
|
|
20240902,8130,9380,9400,8130,855804,7422702310,00,0.00,N,5,-1250,
|
|
20240826,9380,9750,9760,9170,305656,2874822530,00,0.00,N,5,-240,
|
|
20240819,9620,9930,10010,9450,388965,3803500920,00,0.00,N,5,-310,
|
|
20240812,9930,9140,10040,9140,401608,3887235040,00,0.00,N,2,770,
|
|
20240805,9160,9820,9910,8370,941539,8543263160,00,0.00,N,5,-830,
|
|
20240729,9990,10260,10280,9840,727541,7307446590,00,0.00,N,5,-260,
|
|
20240722,10250,10290,10480,9920,678304,6899033500,00,0.00,N,5,-30,
|
|
20240715,10280,10600,11250,10270,1233047,13286658320,00,0.00,N,5,-330,
|
|
20240708,10610,10250,11530,10200,2858778,31351567490,00,0.00,N,2,370,
|
|
20240701,10240,10450,10810,10170,784530,8160483950,00,0.00,N,5,-160,
|
|
20240624,10400,10400,10550,10280,459129,4773245720,00,0.00,N,5,-50,
|
|
20240617,10450,10810,10990,10410,767634,8231300520,00,0.00,N,5,-390,
|
|
20240610,10840,11180,11210,10580,763233,8397190480,00,0.00,N,5,-340,
|
|
20240603,11180,11210,11560,11070,523910,5907904540,00,0.00,N,5,-20,
|
|
20240527,11200,11210,12900,11050,3825425,45776455490,00,0.00,N,3,0,
|
|
20240520,11200,11300,11800,11000,950725,10755496540,00,0.00,N,5,-140,
|
|
20240513,11340,11900,11980,11210,688925,7972626710,00,0.00,N,5,-590,
|
|
20240507,11930,12010,12290,11860,653452,7881192880,00,0.00,N,5,-50,
|
|
20240429,11980,11880,12250,11850,391770,4715019530,00,0.00,N,2,110,
|
|
20240422,11870,11710,12440,11520,733107,8789203630,00,0.00,N,2,190,
|
|
20240415,11680,11950,12300,11320,930492,10972588890,00,0.00,N,5,-470,
|
|
20240408,12150,12640,12740,12000,650782,8048516020,00,0.00,N,5,-450,
|
|
20240401,12600,13800,13840,12570,1613987,21357720240,00,0.00,N,5,-950,
|
|
20240325,13550,14350,14370,13430,2196917,30445491820,00,0.00,N,5,-520,
|
|
20240318,14070,13460,14500,13340,4629890,64721258480,00,0.00,N,2,650,
|
|
20240311,13420,13160,13840,12950,1513251,20299941440,00,0.00,N,2,300,
|
|
20240304,13120,13250,13800,13040,1285449,17096736780,00,0.00,N,5,-110,
|
|
20240226,13230,13610,13750,13130,1026891,13724701450,00,0.00,N,5,-480,
|
|
20240219,13710,14180,14350,13680,1157967,16190709240,00,0.00,N,5,-470,
|
|
20240213,14180,13750,14840,13570,1612735,23094875350,00,0.00,N,2,480,
|
|
20240205,13700,15500,15780,13670,2081142,30138200200,00,0.00,N,5,-1790,
|
|
20240129,15490,15040,15640,14380,2333444,35021942110,00,0.00,N,2,450,
|
|
20240122,15040,15480,16160,14600,4558546,69904363090,00,0.00,N,5,-260,
|
|
20240115,15300,16790,17240,15180,3405749,54990841030,00,0.00,N,5,-1440,
|
|
20240108,16740,17260,17500,16270,4854032,82535546550,00,0.00,N,5,-330,
|
|
20240102,17070,17610,18360,16550,6896297,120780279310,00,0.00,N,2,50,
|
|
20231226,17020,16900,18990,16210,16390609,287129191020,00,0.00,N,5,-120,
|
|
20231218,17140,13300,20100,12930,37544442,650593141590,00,0.00,N,2,3850,
|
|
20231211,13290,13290,13550,12740,1665280,21927067650,00,0.00,N,2,100,
|
|
20231204,13190,13870,14200,13000,2305506,30922034270,00,0.00,N,5,-740,
|
|
20231127,13930,14470,15700,13820,7204933,106337309790,00,0.00,N,5,-270,
|
|
20231120,14200,13250,14320,13180,3690985,51243066530,00,0.00,N,2,980,
|
|
20231113,13220,12900,14480,12460,4490570,61361141280,00,0.00,N,2,520,
|
|
20231106,12700,13470,14350,12530,4572303,61932550380,00,0.00,N,5,-420,
|
|
20231030,13120,12770,13500,12210,4220259,54412605490,00,0.00,N,2,350,
|
|
20231023,12770,13190,13990,12290,5948192,77666663880,00,0.00,N,5,-540,
|
|
20231016,13310,14790,15920,13160,5267495,77199462770,00,0.00,N,5,-1780,
|
|
20231010,15090,15980,17080,14430,11007631,173535195020,00,0.00,N,5,-1360,
|
|
20231004,16450,19070,19450,16050,7985947,142879555950,00,0.00,N,5,-2550,
|
|
20230925,19000,16200,19400,16000,16500454,298831388890,00,0.00,N,2,3000,
|
|
20230918,16000,17800,18400,15330,7491085,124725574490,00,0.00,N,5,-2220,
|
|
20230911,18220,18940,20800,16250,22478528,414908953550,00,0.00,N,5,-170,
|
|
20230904,18390,10580,20300,10360,74706513,1208361598390,00,0.00,N,2,7630,
|
|
20230828,10760,10060,11990,9900,4560359,51409586190,00,0.00,N,2,700,
|
|
20230821,10060,9970,10420,9910,497834,5031697050,00,0.00,N,5,-50,
|
|
20230814,10110,10810,10960,9820,845830,8670711940,00,0.00,N,5,-680,
|
|
20230807,10790,10600,10860,10360,517895,5477481030,00,0.00,N,2,200,
|
|
20230731,10590,10850,10950,10380,604282,6429296990,00,0.00,N,5,-150,
|
|
20230724,10740,10920,11070,10280,757348,8063575510,00,0.00,N,5,-180,
|
|
20230717,10920,11480,11670,10890,861646,9670417220,00,0.00,N,5,-450,
|
|
20230710,11370,11440,11680,11220,728968,8304946330,00,0.00,N,5,-120,
|
|
20230703,11490,12320,12390,11320,930138,11096825950,00,0.00,N,5,-870,
|
|
20230626,12360,12060,12820,11990,1080969,13408074430,00,0.00,N,2,300,
|
|
20230619,12060,12070,12540,11990,1405198,17284674660,00,0.00,N,2,160,
|
|
20230612,11900,12100,12180,11600,917760,10882961260,00,0.00,N,5,-200,
|
|
20230605,12100,12100,12640,11890,1347504,16462602620,00,0.00,N,2,50,
|
|
20230530,12050,11810,12130,11590,928299,10993461940,00,0.00,N,2,270,
|
|
20230522,11780,11850,12000,11510,1537545,18082248070,00,0.00,N,2,100,
|
|
20230515,11680,11110,11890,10910,2638801,30409678330,00,0.00,N,2,600,
|
|
20230508,11080,10690,11460,10690,994783,10996141640,00,0.00,N,2,410,
|
|
20230502,10670,10620,10820,10560,199254,2132264620,00,0.00,N,2,90,
|
|
20230424,10580,11000,11120,10540,846017,9110824200,00,0.00,N,5,-620,
|
|
20230417,11200,11160,11530,10970,1057969,11929478270,00,0.00,N,2,80,
|
|
20230410,11120,11190,11260,10700,893923,9846808740,00,0.00,N,5,-20,
|
|
20230403,11140,11400,11610,11070,882115,9975950670,00,0.00,N,5,-230,
|
|
20230327,11370,11230,11710,11020,890381,10181877640,00,0.00,N,2,140,
|
|
20230320,11230,11350,11620,11100,765672,8660100970,00,0.00,N,5,-140,
|
|
20230313,11370,11450,11600,10660,1135698,12686222340,00,0.00,N,5,-280,
|
|
20230306,11650,12730,12750,11540,1521267,18461676010,00,0.00,N,5,-1010,
|
|
20230227,12660,12470,13050,12370,1786295,22616953660,00,0.00,N,2,160,
|
|
20230220,12500,12960,13160,12340,2606767,32973967690,00,0.00,N,5,-60,
|
|
20230213,12560,12090,12930,12060,2398827,29852428860,00,0.00,N,2,550,
|
|
20230206,12010,12320,12510,11800,1030679,12532478740,00,0.00,N,5,-280,
|
|
20230130,12290,12520,13070,12070,2531499,31788481200,00,0.00,N,5,-220,
|
|
20230125,12510,12500,12750,12200,759785,9430696670,00,0.00,N,2,260,
|
|
20230116,12250,12550,12800,12050,1235779,15261735050,00,0.00,N,5,-200,
|
|
20230109,12450,13200,13300,12050,2402211,30060274750,00,0.00,N,5,-700,
|
|
20230102,13150,13000,13950,12550,3435410,45418371350,00,0.00,N,2,200,
|
|
20221226,12950,12250,13450,12000,2927093,37875728800,00,0.00,N,2,700,
|
|
20221219,12250,11550,13150,11500,3460593,43304446200,00,0.00,N,2,700,
|
|
20221212,11550,11950,12300,11400,1173633,13929169050,00,0.00,N,5,-450,
|
|
20221205,12000,12450,12500,11400,1844163,21833891300,00,0.00,N,5,-250,
|
|
20221128,12250,12500,13600,12150,6298354,80710820900,00,0.00,N,5,-350,
|
|
20221121,12600,10350,13150,10050,7749993,94271888800,00,0.00,N,2,2250,
|
|
20221114,10350,11450,11650,10350,2434281,26366637350,00,0.00,N,5,-1000,
|
|
20221107,11350,11150,11550,11050,1198718,13587175400,00,0.00,N,2,250,
|
|
20221031,11100,10550,11750,10450,3476397,39188258650,00,0.00,N,2,800,
|
|
20221024,10300,10150,10500,9910,1159267,11770382390,00,0.00,N,2,310,
|
|
20221017,9990,9900,11050,9820,1781578,18600600670,00,0.00,N,5,-110,
|
|
20221011,10100,10700,10900,9730,1775721,18286042150,00,0.00,N,3,0,
|
|
20221004,10100,9800,10450,9710,1144973,11530511780,00,0.00,N,2,480,
|
|
20220926,9620,10650,10750,9260,1312303,13032763410,00,0.00,N,5,-1330,
|
|
20220919,10950,12000,12000,10800,1584040,17857368600,00,0.00,N,5,-950,
|
|
20220913,11900,11650,12100,11300,675048,7963607750,00,0.00,N,2,450,
|
|
20220905,11450,11600,12050,11400,627119,7338361900,00,0.00,N,5,-150,
|
|
20220829,11600,11750,12400,11400,1126979,13349697900,00,0.00,N,5,-600,
|
|
20220822,12200,12650,12800,11800,1589956,19425077850,00,0.00,N,5,-650,
|
|
20220816,12850,12050,13550,11850,3540522,45505678500,00,0.00,N,2,900,
|
|
20220808,11950,11950,12800,11650,1199149,14604784450,00,0.00,N,5,-50,
|
|
20220801,12000,12700,12750,11800,1269985,15352427300,00,0.00,N,5,-850,
|
|
20220725,12850,11600,13100,11600,2137303,26894685150,00,0.00,N,2,1150,
|
|
20220718,11700,10850,12650,10850,2236361,26676439000,00,0.00,N,2,950,
|
|
20220711,10750,11450,11550,10650,722474,7969553250,00,0.00,N,5,-700,
|
|
20220704,11450,11350,11800,10650,1177952,13225517150,00,0.00,N,2,200,
|
|
20220627,11250,11250,12100,11050,1806460,20937001300,00,0.00,N,5,-50,
|
|
20220620,11300,12700,12950,10850,2230361,26533994750,00,0.00,N,5,-1300,
|
|
20220613,12600,13950,14000,12100,1951914,25017781500,00,0.00,N,5,-1700,
|
|
20220607,14300,14750,14950,14100,815082,11819539200,00,0.00,N,5,-400,
|
|
20220530,14700,14700,15600,14350,1378661,20583482750,00,0.00,N,2,200,
|
|
20220523,14500,14600,14700,13700,1538660,21879172950,00,0.00,N,5,-50,
|
|
20220516,14550,16000,16050,14000,4078190,61225655600,00,0.00,N,5,-2350,
|
|
20220509,16900,16650,17100,15600,4203202,68483442950,00,0.00,N,5,-150,
|
|
20220502,17050,14650,19250,14600,14755657,258874191550,00,0.00,N,2,2200,
|
|
20220425,14850,15550,15750,13800,3605425,52805109450,00,0.00,N,5,-850,
|
|
20220418,15700,16200,16700,15450,4189838,67043418550,00,0.00,N,5,-600,
|
|
20220411,16300,14300,16650,14100,6221868,96337133100,00,0.00,N,2,2000,
|
|
20220404,14300,14000,15350,13650,5470274,79444559900,00,0.00,N,2,300,
|
|
20220328,14000,14700,15550,13600,6125870,88765379550,00,0.00,N,5,-700,
|
|
20220321,14700,13700,15700,13650,10418939,155652420700,00,0.00,N,2,1150,
|
|
20220314,13550,12450,13600,11650,4540867,57717358950,00,0.00,N,2,1150,
|
|
20220307,12400,12000,12600,11500,3366385,40912567750,00,0.00,N,2,550,
|
|
20220228,11850,11500,12350,11500,1955834,23250985750,00,0.00,N,2,350,
|
|
20220221,11500,11500,12150,11050,2518635,29049659700,00,0.00,N,5,-300,
|
|
20220214,11800,13000,13200,11000,4821395,57493721850,00,0.00,N,5,-1550,
|
|
20220207,13350,12850,13550,11750,3855448,49156894550,00,0.00,N,2,550,
|
|
20220203,12800,11600,13100,11500,2603939,32503080850,00,0.00,N,2,1650,
|
|
20220124,11150,11600,12600,10500,2850181,33193305900,00,0.00,N,5,-600,
|
|
20220117,11750,11400,12250,11200,2483398,29151780800,00,0.00,N,2,400,
|
|
20220110,11350,11650,12050,10950,2130479,24467274600,00,0.00,N,5,-300,
|
|
20220103,11650,10200,12600,10150,5623254,66244262750,00,0.00,N,2,1550,
|
|
20211227,10100,10000,10150,9880,461454,4615126290,00,0.00,N,2,100,
|
|
20211220,10000,10000,10150,9840,774576,7727123570,00,0.00,N,5,-50,
|
|
20211213,10050,9640,10400,9550,1010699,10102626060,00,0.00,N,2,500,
|
|
20211206,9550,9330,9950,9210,830369,7967188070,00,0.00,N,2,70,
|
|
20211129,9480,9450,9590,8700,823937,7577157750,00,0.00,N,5,-160,
|
|
20211122,9640,9790,10250,9570,989995,9781147450,00,0.00,N,5,-120,
|
|
20211115,9760,10500,10500,9750,1015951,10214748300,00,0.00,N,5,-180,
|
|
20211108,9940,9990,10500,9770,832940,8376350970,00,0.00,N,2,50,
|
|
20211101,9890,9770,10850,9500,1947873,20015295250,00,0.00,N,2,90,
|
|
20211025,9800,9640,10150,9530,923123,9181186150,00,0.00,N,2,230,
|
|
20211018,9570,10150,10150,9480,781628,7666837160,00,0.00,N,5,-480,
|
|
20211012,10050,9870,10100,9470,725982,7103605320,00,0.00,N,2,150,
|
|
20211005,9900,9930,10100,9000,1184732,11394832600,00,0.00,N,5,-150,
|
|
20210927,10050,10550,10550,9800,1469820,15011872280,00,0.00,N,5,-400,
|
|
20210923,10450,10600,10750,10050,868065,9052040000,00,0.00,N,5,-400,
|
|
20210913,10850,11800,11800,10800,1473635,16393835450,00,0.00,N,5,-1000,
|
|
20210906,11850,12050,12750,11150,1975350,23701175850,00,0.00,N,5,-100,
|
|
20210830,11950,10750,12000,10350,2016167,22481698200,00,0.00,N,2,1350,
|
|
20210823,10600,10400,11100,10200,1748452,18797528500,00,0.00,N,2,350,
|
|
20210817,10250,13200,13200,10200,4013495,45881228200,00,0.00,N,5,-3000,
|
|
20210809,13250,14150,15000,12800,4907621,68996249550,00,0.00,N,5,-950,
|
|
20210802,14200,12450,14650,11800,7638397,102333230750,00,0.00,N,2,1750,
|
|
20210726,12450,11600,12750,11400,2722887,32878096350,00,0.00,N,2,850,
|
|
20210719,11600,11750,12250,11400,1907686,22436197250,00,0.00,N,5,-100,
|
|
20210712,11700,10700,11850,10700,1325243,15014391500,00,0.00,N,2,950,
|