189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,13730,14090,14150,13620,52662,724943100,00,0.00,N,5,-360,
|
|
20250131,14090,14200,14200,13880,4355,60967670,00,0.00,N,2,90,
|
|
20250120,14000,14150,14410,13950,45786,646718820,00,0.00,N,5,-160,
|
|
20250113,14160,13990,14410,13840,62766,886186620,00,0.00,N,2,180,
|
|
20250106,13980,13970,14100,13720,44547,616811120,00,0.00,N,2,10,
|
|
20241230,13970,14170,14170,13600,68072,938846800,00,0.00,N,5,-40,
|
|
20241223,14010,15400,16040,13830,195841,2982025290,00,0.00,N,5,-1390,
|
|
20241216,15400,14810,15650,14800,215538,3300073820,00,0.00,N,2,600,
|
|
20241209,14800,14040,14800,13370,122695,1726190700,00,0.00,N,2,590,
|
|
20241202,14210,14100,14800,13740,161047,2293975540,00,0.00,N,2,110,
|
|
20241125,14100,13800,14340,13670,67874,946971590,00,0.00,N,2,340,
|
|
20241118,13760,13420,13890,13420,38345,522988280,00,0.00,N,2,240,
|
|
20241111,13520,14120,14120,13240,52220,711215740,00,0.00,N,5,-600,
|
|
20241104,14120,13990,14270,13810,30422,426394910,00,0.00,N,2,130,
|
|
20241028,13990,13980,14560,13770,121262,1726481790,00,0.00,N,2,10,
|
|
20241021,13980,13300,14160,13210,116771,1606621860,00,0.00,N,2,680,
|
|
20241014,13300,13230,13390,13110,38303,505969850,00,0.00,N,2,70,
|
|
20241007,13230,13190,13500,13000,104866,1383249020,00,0.00,N,2,40,
|
|
20240930,13190,13930,13930,13110,80554,1078497230,00,0.00,N,5,-740,
|
|
20240923,13930,14270,14270,13480,73331,1014782420,00,0.00,N,5,-340,
|
|
20240919,14270,14260,14350,14070,21677,307592600,00,0.00,N,2,180,
|
|
20240909,14090,13960,14400,13790,46947,659735250,00,0.00,N,5,-80,
|
|
20240902,14170,14350,14400,13950,58908,833980250,00,0.00,N,5,-180,
|
|
20240826,14350,14390,14570,14010,77259,1104645750,00,0.00,N,5,-40,
|
|
20240819,14390,13550,14390,13350,103414,1430889700,00,0.00,N,2,890,
|
|
20240812,13500,13460,13560,13340,19430,261170460,00,0.00,N,2,20,
|
|
20240805,13480,13470,13580,12590,138270,1794255590,00,0.00,N,2,10,
|
|
20240729,13470,13530,13940,13390,120034,1643676300,00,0.00,N,5,-60,
|
|
20240722,13530,13510,13640,13270,46816,628518100,00,0.00,N,2,20,
|
|
20240715,13510,13410,13900,13370,71512,977458360,00,0.00,N,2,100,
|
|
20240708,13410,13370,13450,13190,18493,246201550,00,0.00,N,2,150,
|
|
20240701,13260,13480,13640,13180,63950,853092790,00,0.00,N,5,-180,
|
|
20240624,13440,13400,13480,13280,52028,695674760,00,0.00,N,2,40,
|
|
20240617,13400,13680,13680,13230,38661,520604990,00,0.00,N,5,-540,
|
|
20240610,13940,13160,13940,13150,38457,515878650,00,0.00,N,2,660,
|
|
20240603,13280,13490,14000,12550,111419,1485541920,00,0.00,N,5,-210,
|
|
20240527,13490,13250,13560,13210,68922,921890420,00,0.00,N,2,230,
|
|
20240520,13260,13700,13840,13190,96072,1296948080,00,0.00,N,5,-410,
|
|
20240513,13670,13020,13670,12960,53607,714249330,00,0.00,N,2,650,
|
|
20240507,13020,12990,13030,12650,48961,628947340,00,0.00,N,2,200,
|
|
20240429,12820,12780,12900,12540,53890,687364380,00,0.00,N,2,160,
|
|
20240422,12660,12120,12680,12120,61035,760956730,00,0.00,N,2,550,
|
|
20240415,12110,12180,12270,12030,53289,647578860,00,0.00,N,5,-80,
|
|
20240408,12190,12170,12400,12040,49861,609574120,00,0.00,N,5,-30,
|
|
20240401,12220,12550,12550,12210,72457,894575010,00,0.00,N,5,-270,
|
|
20240325,12490,12820,13030,12310,67861,865055040,00,0.00,N,5,-330,
|
|
20240318,12820,12990,13050,12630,67324,862596450,00,0.00,N,5,-200,
|
|
20240311,13020,12810,13110,12410,98523,1255966390,00,0.00,N,2,120,
|
|
20240304,12900,12970,13220,12680,115630,1494443530,00,0.00,N,5,-70,
|
|
20240226,12970,13250,13290,12630,98444,1269408390,00,0.00,N,5,-320,
|
|
20240219,13290,13210,13950,12890,151801,2044253730,00,0.00,N,2,110,
|
|
20240213,13180,12710,13420,12710,180574,2373012720,00,0.00,N,2,470,
|
|
20240205,12710,12390,12860,11970,537634,6559115200,00,0.00,N,2,610,
|
|
20240129,12100,10840,12210,10760,164797,1903434620,00,0.00,N,2,1320,
|
|
20240122,10780,10850,10970,10560,63007,672920180,00,0.00,N,5,-60,
|
|
20240115,10840,10900,11020,10790,67100,728339990,00,0.00,N,5,-130,
|
|
20240108,10970,11100,11100,10820,61472,670975890,00,0.00,N,5,-130,
|
|
20240102,11100,11150,11210,10960,48498,538438250,00,0.00,N,5,-70,
|
|
20231226,11170,11800,12160,11130,103450,1198474990,00,0.00,N,5,-620,
|
|
20231218,11790,11470,11870,11380,133071,1548075780,00,0.00,N,2,320,
|
|
20231211,11470,11500,11590,11290,67867,775626070,00,0.00,N,5,-30,
|
|
20231204,11500,11600,11600,11390,30217,345847900,00,0.00,N,3,0,
|
|
20231127,11500,11450,11630,11410,25164,288327670,00,0.00,N,2,50,
|
|
20231120,11450,11690,11690,11400,38678,445814760,00,0.00,N,5,-160,
|
|
20231113,11610,11390,11660,11250,86406,985244310,00,0.00,N,2,230,
|
|
20231106,11380,11210,11660,11090,71332,812499000,00,0.00,N,2,280,
|
|
20231030,11100,11200,11200,10960,46688,515655750,00,0.00,N,2,30,
|
|
20231023,11070,10910,11250,10840,34799,384066820,00,0.00,N,2,160,
|
|
20231016,10910,10900,11050,10750,56036,610489300,00,0.00,N,2,10,
|
|
20231010,10900,10700,11000,10400,38133,409301130,00,0.00,N,2,200,
|
|
20231004,10700,11100,11150,10550,89371,965837310,00,0.00,N,5,-410,
|
|
20230925,11110,11050,11110,10910,21200,233294580,00,0.00,N,2,70,
|
|
20230918,11040,11050,11200,10950,155637,1720929140,00,0.00,N,5,-20,
|
|
20230911,11060,11030,11260,11010,209752,2324278030,00,0.00,N,2,30,
|
|
20230904,11030,11500,11550,10860,89238,990742570,00,0.00,N,5,-360,
|
|
20230828,11390,11290,11430,11240,23706,269010900,00,0.00,N,2,100,
|
|
20230821,11290,11380,11470,11090,26301,295741760,00,0.00,N,5,-90,
|
|
20230814,11380,10900,11680,10860,56405,632177560,00,0.00,N,2,480,
|
|
20230807,10900,11220,11400,10880,62287,693502360,00,0.00,N,5,-320,
|
|
20230731,11220,11260,11600,11180,16530,187404680,00,0.00,N,2,70,
|
|
20230724,11150,11420,11700,11000,33111,371798070,00,0.00,N,5,-270,
|
|
20230717,11420,11590,11830,11380,31415,361317390,00,0.00,N,5,-170,
|
|
20230710,11590,11700,11940,11480,27058,314341320,00,0.00,N,5,-250,
|
|
20230703,11840,12160,12310,11430,53228,636573370,00,0.00,N,5,-310,
|
|
20230626,12150,12010,12290,11990,11688,141850550,00,0.00,N,2,140,
|
|
20230619,12010,12090,12460,11840,62561,761816020,00,0.00,N,5,-80,
|
|
20230612,12090,12140,12310,11870,55378,670956720,00,0.00,N,5,-110,
|
|
20230605,12200,11540,12200,11500,35982,427688040,00,0.00,N,2,670,
|
|
20230530,11530,11450,11670,11430,26390,304105370,00,0.00,N,2,80,
|
|
20230522,11450,11490,11650,11450,26587,306762970,00,0.00,N,5,-40,
|
|
20230515,11490,11180,11540,11180,40792,465333860,00,0.00,N,2,310,
|
|
20230508,11180,11250,11410,11180,35645,401891470,00,0.00,N,5,-80,
|
|
20230502,11260,11330,11370,11240,19799,223058770,00,0.00,N,3,0,
|
|
20230424,11260,11320,11460,11150,22736,255241310,00,0.00,N,2,30,
|
|
20230417,11230,11440,11510,11180,35958,408940500,00,0.00,N,5,-210,
|
|
20230410,11440,11580,11670,11410,22793,261894530,00,0.00,N,5,-70,
|
|
20230403,11510,11440,11600,11410,19890,228838010,00,0.00,N,2,70,
|
|
20230327,11440,11150,11500,11100,15528,175066460,00,0.00,N,2,290,
|
|
20230320,11150,10990,11190,10950,15281,169273380,00,0.00,N,2,160,
|
|
20230313,10990,11150,11150,10770,38045,414274770,00,0.00,N,5,-200,
|
|
20230306,11190,11160,11340,11120,34736,389896450,00,0.00,N,3,0,
|
|
20230227,11190,10900,11320,10900,18604,206617450,00,0.00,N,2,270,
|
|
20230220,10920,10770,11350,10740,13401,146803940,00,0.00,N,2,160,
|
|
20230213,10760,10990,11010,10750,10136,110459910,00,0.00,N,5,-230,
|
|
20230206,10990,10800,11100,10800,11602,127339280,00,0.00,N,2,190,
|
|
20230130,10800,10970,11010,10800,13337,145716220,00,0.00,N,5,-170,
|
|
20230125,10970,10950,11050,10860,8779,96181160,00,0.00,N,2,20,
|
|
20230116,10950,10950,11100,10750,10988,120268700,00,0.00,N,2,200,
|
|
20230109,10750,10500,10950,10450,7911,84163900,00,0.00,N,2,300,
|
|
20230102,10450,10800,10850,10400,18607,197990500,00,0.00,N,5,-350,
|
|
20221226,10800,11100,11150,10600,44161,481952000,00,0.00,N,5,-400,
|
|
20221219,11200,11300,11350,10950,32079,356211150,00,0.00,N,5,-50,
|
|
20221212,11250,11200,11350,11000,18658,207681750,00,0.00,N,2,50,
|
|
20221205,11200,11750,11850,11150,23523,266873500,00,0.00,N,5,-550,
|
|
20221128,11750,11450,11850,11050,31685,365175250,00,0.00,N,2,300,
|
|
20221121,11450,11050,11450,10650,23097,256001950,00,0.00,N,2,250,
|
|
20221114,11200,10500,11200,10450,23073,249077700,00,0.00,N,2,800,
|
|
20221107,10400,10100,10550,10000,57005,581885200,00,0.00,N,2,350,
|
|
20221031,10050,10200,10400,9940,28709,288018110,00,0.00,N,5,-150,
|
|
20221024,10200,10150,10400,10050,14868,151511250,00,0.00,N,2,50,
|
|
20221017,10150,10150,10750,10050,56696,577397200,00,0.00,N,5,-100,
|
|
20221011,10250,10800,10850,10000,13525,139297950,00,0.00,N,5,-650,
|
|
20221004,10900,11200,11200,10850,21743,239968650,00,0.00,N,5,-200,
|
|
20220926,11100,11900,12400,10950,77761,902842900,00,0.00,N,5,-800,
|
|
20220919,11900,11250,12400,11200,60101,711208150,00,0.00,N,2,650,
|
|
20220913,11250,11100,11400,10750,29509,327452750,00,0.00,N,2,300,
|
|
20220905,10950,11000,11100,10750,10212,110924850,00,0.00,N,5,-50,
|
|
20220829,11000,10950,11350,10750,45850,505719400,00,0.00,N,3,0,
|
|
20220822,11000,11400,11500,10750,34891,382607700,00,0.00,N,5,-500,
|
|
20220816,11500,11400,11700,11200,17297,198636100,00,0.00,N,2,150,
|
|
20220808,11350,11300,11450,11000,8503,95674350,00,0.00,N,2,50,
|
|
20220801,11300,10850,11500,10750,17852,199357450,00,0.00,N,2,450,
|
|
20220725,10850,10700,10850,10600,9969,106979750,00,0.00,N,2,150,
|
|
20220718,10700,10450,10750,10400,12970,137817950,00,0.00,N,2,250,
|
|
20220711,10450,10800,10800,10200,13651,143325100,00,0.00,N,5,-350,
|
|
20220704,10800,10750,10950,10600,18843,201808650,00,0.00,N,2,50,
|
|
20220627,10750,10850,11150,10250,25843,280069150,00,0.00,N,5,-100,
|
|
20220620,10850,11550,11950,10600,37453,415443850,00,0.00,N,5,-650,
|
|
20220613,11500,12950,12950,11250,41318,506460150,00,0.00,N,5,-1550,
|
|
20220607,13050,12750,13250,12750,13645,176569150,00,0.00,N,2,250,
|
|
20220530,12800,13500,13600,12650,39214,511684200,00,0.00,N,5,-700,
|
|
20220523,13500,13100,13800,12650,106854,1391851600,00,0.00,N,2,450,
|
|
20220516,13050,13000,13050,12700,76164,981590100,00,0.00,N,2,100,
|
|
20220509,12950,13450,13450,12750,63070,818635800,00,0.00,N,5,-500,
|
|
20220502,13450,13350,13550,13300,39915,535093250,00,0.00,N,3,0,
|
|
20220425,13450,13500,13600,12950,68521,912505400,00,0.00,N,5,-100,
|
|
20220418,13550,13550,13750,13400,53415,723872300,00,0.00,N,3,0,
|
|
20220411,13550,13150,13600,13000,49767,665142850,00,0.00,N,2,450,
|
|
20220404,13100,13100,13350,13000,43469,572687500,00,0.00,N,2,50,
|
|
20220328,13050,12800,13200,12750,46359,603751850,00,0.00,N,2,250,
|
|
20220321,12800,12750,13000,12750,48067,617241650,00,0.00,N,2,100,
|
|
20220314,12700,12350,12850,12350,51634,649337750,00,0.00,N,2,350,
|
|
20220307,12350,12550,12550,12100,67937,837171050,00,0.00,N,5,-150,
|
|
20220228,12500,13200,13200,12350,150530,1898429500,00,0.00,N,5,-350,
|
|
20220221,12850,12300,15650,12050,578069,8029317800,00,0.00,N,2,550,
|
|
20220214,12300,12500,12550,12150,93247,1150638700,00,0.00,N,5,-300,
|
|
20220207,12600,12550,12800,12450,74059,933734600,00,0.00,N,2,50,
|
|
20220203,12550,12350,12650,12300,8600,107958650,00,0.00,N,2,300,
|
|
20220124,12250,12800,12800,11950,84527,1041675550,00,0.00,N,5,-550,
|
|
20220117,12800,13250,13250,12650,70913,916065550,00,0.00,N,5,-350,
|
|
20220110,13150,13250,13300,13000,50266,659659050,00,0.00,N,5,-100,
|
|
20220103,13250,13500,13850,12850,117053,1560076950,00,0.00,N,5,-250,
|
|
20211227,13500,13534,13600,13050,76906,1024925650,00,0.00,N,5,-34,
|
|
20211220,13534,13908,13955,13159,71188,960110500,00,0.00,N,5,-374,
|
|
20211213,13908,12831,14096,12644,114987,1535973700,00,0.00,N,2,983,
|
|
20211206,12925,11988,12972,11988,104858,1315067200,00,0.00,N,2,843,
|
|
20211129,12082,11848,12129,11333,102964,1204575700,00,0.00,N,5,-94,
|
|
20211122,12176,12316,12691,12129,84015,1036800150,00,0.00,N,5,-187,
|
|
20211115,12363,12503,12503,12269,73049,903475850,00,0.00,N,5,-47,
|
|
20211108,12410,12691,12784,12269,74925,940365800,00,0.00,N,5,-281,
|
|
20211101,12691,12972,13299,12691,95911,1239693500,00,0.00,N,5,-374,
|
|
20211025,13065,12644,13299,12457,153936,1962381500,00,0.00,N,2,374,
|
|
20211018,12691,13019,13159,12644,113612,1462747000,00,0.00,N,5,-328,
|
|
20211012,13019,12597,13065,12269,53731,673795650,00,0.00,N,2,375,
|
|
20211005,12644,12831,12878,12363,108098,1360081100,00,0.00,N,5,-234,
|
|
20210927,12878,13393,13580,12878,156678,2063975450,00,0.00,N,5,-515,
|
|
20210923,13393,13627,13674,13393,21624,291465000,00,0.00,N,5,-328,
|
|
20210913,13721,13768,13768,13253,140561,1898774200,00,0.00,N,5,-94,
|
|
20210906,13815,13955,14142,13487,217377,3013826850,00,0.00,N,5,-281,
|
|
20210830,14096,12831,14096,12738,279619,3770634600,00,0.00,N,2,1265,
|
|
20210823,12831,12082,12878,11801,149009,1852671850,00,0.00,N,2,936,
|
|
20210817,11895,12738,12738,11754,146657,1799032600,00,0.00,N,5,-655,
|
|
20210809,12550,13019,13159,12363,117763,1501732100,00,0.00,N,5,-515,
|
|
20210802,13065,12597,13159,12457,111400,1427761000,00,0.00,N,2,468,
|
|
20210726,12597,12550,12691,12316,102536,1283163250,00,0.00,N,2,140,
|
|
20210719,12457,12738,12831,12316,99703,1245116500,00,0.00,N,5,-281,
|
|
20210712,12738,12925,13019,12503,120006,1519020300,00,0.00,N,2,375,
|