189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,14530,14170,14550,13930,3241098,46253243667,00,0.00,N,2,90,
|
|
20250131,14440,14460,14460,14160,454127,6522784160,00,0.00,N,2,170,
|
|
20250120,14270,13910,14470,13910,2494963,35584451150,00,0.00,N,2,360,
|
|
20250113,13910,13490,14000,13380,2578364,35269819320,00,0.00,N,2,400,
|
|
20250106,13510,13610,13680,13380,2538704,34302716830,00,0.00,N,5,-80,
|
|
20241230,13590,13950,14240,13590,2007844,27833064680,00,0.00,N,5,-360,
|
|
20241223,13950,13780,14400,13700,1931956,27315369310,00,0.00,N,2,300,
|
|
20241216,13650,13940,14050,13650,2493146,34478291160,00,0.00,N,5,-230,
|
|
20241209,13880,13790,13910,13410,2494475,34211938110,00,0.00,N,5,-20,
|
|
20241202,13900,13410,14530,13330,4809011,67710245800,00,0.00,N,2,580,
|
|
20241125,13320,13530,13540,13210,2506843,33484618850,00,0.00,N,5,-80,
|
|
20241118,13400,13150,13650,13150,1735799,23338158100,00,0.00,N,2,180,
|
|
20241111,13220,13450,13740,13040,1797384,24060237310,00,0.00,N,5,-280,
|
|
20241104,13500,13440,13780,13340,1768882,24042334000,00,0.00,N,2,30,
|
|
20241028,13470,13580,13880,13280,2816325,38156858010,00,0.00,N,5,-70,
|
|
20241021,13540,13920,13980,13420,2199258,30187096150,00,0.00,N,5,-320,
|
|
20241014,13860,13650,13920,13590,2494947,34336179810,00,0.00,N,2,210,
|
|
20241007,13650,13690,13870,13560,1809531,24823437040,00,0.00,N,5,-110,
|
|
20240930,13760,13790,13790,13310,1489175,20116899770,00,0.00,N,2,90,
|
|
20240923,13670,14290,14290,13120,3897937,52916725820,00,0.00,N,5,-530,
|
|
20240919,14200,14310,14350,13870,1405920,19803301040,00,0.00,N,2,20,
|
|
20240909,14180,13620,14270,13300,3296687,45464603660,00,0.00,N,2,410,
|
|
20240902,13770,13670,14050,13600,2873601,39840635890,00,0.00,N,2,110,
|
|
20240826,13660,13880,14110,13500,3286328,45323128540,00,0.00,N,5,-170,
|
|
20240819,13830,13520,13930,13480,2165289,29828908190,00,0.00,N,2,310,
|
|
20240812,13520,13390,13700,13090,2257094,30128628040,00,0.00,N,2,160,
|
|
20240805,13360,13220,13570,12600,4403653,57636158660,00,0.00,N,5,-210,
|
|
20240729,13570,13530,14400,13410,4437258,61897328840,00,0.00,N,2,60,
|
|
20240722,13510,13500,13630,13200,1920429,25778681330,00,0.00,N,5,-60,
|
|
20240715,13570,13160,13850,13000,3849815,51966760080,00,0.00,N,2,500,
|
|
20240708,13070,12870,13200,12700,2985891,38794797110,00,0.00,N,2,130,
|
|
20240701,12940,12690,13170,12310,3756687,48390665100,00,0.00,N,2,250,
|
|
20240624,12690,12360,12740,12260,1863182,23411938870,00,0.00,N,2,350,
|
|
20240617,12340,11830,12680,11830,2854914,35217102520,00,0.00,N,2,520,
|
|
20240610,11820,11860,12210,11820,1592887,19047144600,00,0.00,N,5,-210,
|
|
20240603,12030,12300,12350,11800,1671696,20153869140,00,0.00,N,5,-250,
|
|
20240527,12280,12350,12460,12070,3449071,42307106560,00,0.00,N,2,30,
|
|
20240520,12250,12940,12980,12220,2124736,26770147110,00,0.00,N,5,-680,
|
|
20240513,12930,12780,12970,12600,2441698,31320742800,00,0.00,N,2,230,
|
|
20240507,12700,12500,12790,12300,2647199,33173869822,00,0.00,N,2,270,
|
|
20240429,12430,12320,12490,12270,2115962,26242457520,00,0.00,N,2,110,
|
|
20240422,12320,11320,12390,11210,4034104,47970159000,00,0.00,N,2,1160,
|
|
20240415,11160,10940,11390,10800,2391051,26619915740,00,0.00,N,2,120,
|
|
20240408,11040,11620,11930,10970,2516948,28602749140,00,0.00,N,5,-570,
|
|
20240401,11610,11780,11780,11150,4943242,56782579200,00,0.00,N,5,-90,
|
|
20240325,11700,12930,12940,11560,5782567,70871759710,00,0.00,N,5,-1230,
|
|
20240318,12930,12890,13080,12710,5855492,75481077720,00,0.00,N,2,40,
|
|
20240311,12890,11940,13100,11680,8615805,108981901350,00,0.00,N,2,910,
|
|
20240304,11980,11750,12050,11620,3663342,43585766300,00,0.00,N,2,240,
|
|
20240226,11740,11600,11740,11290,2044462,23592083620,00,0.00,N,2,170,
|
|
20240219,11570,11590,11900,11350,3529411,40942635160,00,0.00,N,5,-10,
|
|
20240213,11580,11400,11580,11270,2964854,33901390780,00,0.00,N,2,280,
|
|
20240205,11300,11300,11400,10910,3147555,35158997970,00,0.00,N,2,10,
|
|
20240129,11290,10250,11370,10210,6958010,75624054840,00,0.00,N,2,1120,
|
|
20240122,10170,9800,10200,9800,1629633,16304089310,00,0.00,N,2,370,
|
|
20240115,9800,9920,9980,9730,1470997,14442473458,00,0.00,N,5,-110,
|
|
20240108,9910,10070,10130,9890,1904388,19062897050,00,0.00,N,5,-150,
|
|
20240102,10060,10250,10280,9980,2062668,20840395590,00,0.00,N,5,-270,
|
|
20231226,10330,10290,10330,10050,2027748,20667905310,00,0.00,N,2,40,
|
|
20231218,10290,10290,10310,10150,2144484,21934287130,00,0.00,N,2,30,
|
|
20231211,10260,10550,10610,10230,2758090,28756801760,00,0.00,N,5,-230,
|
|
20231204,10490,10270,10560,10270,1495509,15640336210,00,0.00,N,2,240,
|
|
20231127,10250,10340,10440,10240,1639510,16911446870,00,0.00,N,5,-90,
|
|
20231120,10340,10350,10440,10330,827795,8592440130,00,0.00,N,5,-60,
|
|
20231113,10400,10250,10440,10170,1308925,13554496790,00,0.00,N,2,240,
|
|
20231106,10160,10140,10300,9950,1896354,19288560220,00,0.00,N,2,290,
|
|
20231030,9870,9820,9920,9650,1733013,16937117390,00,0.00,N,2,30,
|
|
20231023,9840,10140,10160,9770,2107209,20895449510,00,0.00,N,5,-290,
|
|
20231016,10130,10550,10650,10060,3386918,35196793960,00,0.00,N,5,-420,
|
|
20231010,10550,10340,10650,10320,2488234,26224579600,00,0.00,N,2,340,
|
|
20231004,10210,10230,10240,10000,1263905,12777685150,00,0.00,N,5,-10,
|
|
20230925,10220,10520,10590,10180,983190,10131633940,00,0.00,N,5,-280,
|
|
20230918,10500,10380,10930,10360,2862459,30465847700,00,0.00,N,2,20,
|
|
20230911,10480,10290,10530,10120,2270939,23418123310,00,0.00,N,2,190,
|
|
20230904,10290,10250,10350,10150,1249562,12834848130,00,0.00,N,5,-20,
|
|
20230828,10310,10410,10450,10270,1752362,18148347850,00,0.00,N,5,-30,
|
|
20230821,10340,10270,10470,10150,1784045,18451956570,00,0.00,N,2,70,
|
|
20230814,10270,10400,10490,10150,1751263,18126238700,00,0.00,N,5,-130,
|
|
20230807,10400,10270,10500,10200,2841997,29433328860,00,0.00,N,2,130,
|
|
20230731,10270,9770,10270,9700,3801638,38350131510,00,0.00,N,2,540,
|
|
20230724,9730,9690,9760,9380,2314588,22219926910,00,0.00,N,2,30,
|
|
20230717,9700,9680,9770,9560,1687765,16320579730,00,0.00,N,5,-30,
|
|
20230710,9730,9370,9730,9280,2348845,22307837700,00,0.00,N,2,410,
|
|
20230703,9320,9530,9680,9230,2324206,22052258230,00,0.00,N,5,-230,
|
|
20230626,9550,9450,9640,9430,1223338,11680950780,00,0.00,N,2,60,
|
|
20230619,9490,9720,9770,9450,1280461,12314166550,00,0.00,N,5,-230,
|
|
20230612,9720,9820,9880,9680,2001945,19540804490,00,0.00,N,5,-90,
|
|
20230605,9810,9810,9860,9650,1754315,17117341270,00,0.00,N,2,40,
|
|
20230530,9770,9690,9990,9600,4487653,44151147360,00,0.00,N,2,90,
|
|
20230522,9680,9440,9790,9430,2164412,20881992440,00,0.00,N,2,240,
|
|
20230515,9440,9430,9480,9280,1451580,13616410440,00,0.00,N,5,-80,
|
|
20230508,9520,9260,9590,9260,2356661,22209838800,00,0.00,N,2,290,
|
|
20230502,9230,9310,9350,9140,730603,6751757710,00,0.00,N,5,-120,
|
|
20230424,9350,9300,9350,8890,2365931,21596094150,00,0.00,N,2,40,
|
|
20230417,9310,9330,9450,9250,1849216,17304726090,00,0.00,N,5,-20,
|
|
20230410,9330,8810,9400,8780,2790215,25394848220,00,0.00,N,2,510,
|
|
20230403,8820,8810,8930,8650,2528799,22245135580,00,0.00,N,2,20,
|
|
20230327,8800,8630,8870,8520,2200164,19117759990,00,0.00,N,2,170,
|
|
20230320,8630,8570,8720,8530,1942640,16774242270,00,0.00,N,2,90,
|
|
20230313,8540,9260,9510,8540,7652642,68249027230,00,0.00,N,5,-630,
|
|
20230306,9170,9380,9390,9030,2025259,18566491420,00,0.00,N,5,-110,
|
|
20230227,9280,9230,9520,9090,2514901,23448668560,00,0.00,N,3,0,
|
|
20230220,9280,9530,9600,9240,1691322,15846159300,00,0.00,N,5,-260,
|
|
20230213,9540,9620,9690,9410,1942439,18553424630,00,0.00,N,5,-70,
|
|
20230206,9610,9440,9690,9260,2696850,25621379530,00,0.00,N,2,160,
|
|
20230130,9450,9540,9540,9200,2948511,27454313760,00,0.00,N,5,-90,
|
|
20230125,9540,9540,9550,9340,1405212,13273460910,00,0.00,N,2,60,
|
|
20230116,9480,9320,9500,9210,2011001,18918065590,00,0.00,N,2,160,
|
|
20230109,9320,9150,9340,9110,2313027,21341872270,00,0.00,N,2,170,
|
|
20230102,9150,8770,9170,8250,3549605,31157932560,00,0.00,N,2,380,
|
|
20221226,8770,9680,9820,8770,4022549,37546916170,00,0.00,N,5,-910,
|
|
20221219,9680,9480,9720,9480,1732870,16644242400,00,0.00,N,2,210,
|
|
20221212,9470,9690,9750,9440,1862113,17779308090,00,0.00,N,5,-220,
|
|
20221205,9690,9620,9690,9380,1922267,18326337380,00,0.00,N,2,90,
|
|
20221128,9600,9510,9730,9360,2184647,20938841770,00,0.00,N,2,60,
|
|
20221121,9540,9420,9570,9330,1239327,11688408310,00,0.00,N,2,140,
|
|
20221114,9400,9580,9650,9390,1714316,16341697470,00,0.00,N,5,-170,
|
|
20221107,9570,9010,9800,8980,2706604,25263827750,00,0.00,N,2,560,
|
|
20221031,9010,9160,9170,8840,1592964,14279939800,00,0.00,N,5,-60,
|
|
20221024,9070,8950,9140,8700,2493740,22171621510,00,0.00,N,2,250,
|
|
20221017,8820,8910,9170,8740,2191324,19596264180,00,0.00,N,5,-150,
|
|
20221011,8970,9010,9090,8760,1695897,15094415390,00,0.00,N,5,-130,
|
|
20221004,9100,9040,9170,8980,1570992,14221803090,00,0.00,N,2,110,
|
|
20220926,8990,9350,9360,8950,2697798,24534270630,00,0.00,N,5,-410,
|
|
20220919,9400,9650,9800,9360,1804501,17259703410,00,0.00,N,5,-300,
|
|
20220913,9700,9740,9860,9600,1991854,19395449520,00,0.00,N,2,90,
|
|
20220905,9610,9810,9890,9530,1538582,14874802930,00,0.00,N,5,-130,
|
|
20220829,9740,9840,9970,9740,2148676,21201215840,00,0.00,N,5,-260,
|
|
20220822,10000,9940,10000,9720,2262784,22298182760,00,0.00,N,2,10,
|
|
20220816,9990,10250,10300,9960,2131639,21518781600,00,0.00,N,5,-210,
|
|
20220808,10200,9990,10250,9910,2065263,20766528130,00,0.00,N,2,200,
|
|
20220801,10000,9920,10050,9700,1983299,19557755250,00,0.00,N,2,50,
|
|
20220725,9950,9430,9970,9410,2752087,26747433160,00,0.00,N,2,530,
|
|
20220718,9420,9250,9550,9180,3364564,31595702210,00,0.00,N,2,210,
|
|
20220711,9210,9200,9250,8940,3660461,33070108770,00,0.00,N,5,-20,
|
|
20220704,9230,9140,9430,9070,2717065,25006368860,00,0.00,N,2,80,
|
|
20220627,9150,9440,9450,9050,2652965,24526419990,00,0.00,N,5,-240,
|
|
20220620,9390,9780,9820,9150,3087584,29066065570,00,0.00,N,5,-400,
|
|
20220613,9790,10050,10150,9610,4844433,47947888320,00,0.00,N,5,-360,
|
|
20220607,10150,10450,10500,10100,3196655,32791185250,00,0.00,N,5,-350,
|
|
20220530,10500,10650,10900,10500,3208117,34329377100,00,0.00,N,5,-50,
|
|
20220523,10550,10200,10650,10150,2708124,28211568400,00,0.00,N,2,350,
|
|
20220516,10200,10300,10350,10000,2974388,30206451108,00,0.00,N,3,0,
|
|
20220509,10200,10450,10500,10000,3923507,39954267250,00,0.00,N,5,-250,
|
|
20220502,10450,10700,10850,10450,2320635,24705148850,00,0.00,N,5,-400,
|
|
20220425,10850,10700,10850,10350,4317037,45697275700,00,0.00,N,5,-50,
|
|
20220418,10900,11100,11100,10850,4713288,51831957950,00,0.00,N,5,-200,
|
|
20220411,11100,11300,11400,11050,4204120,47345493000,00,0.00,N,5,-200,
|
|
20220404,11300,11500,11550,11200,2889786,32835045650,00,0.00,N,5,-150,
|
|
20220328,11450,11350,11500,11300,2926281,33379930250,00,0.00,N,2,100,
|
|
20220321,11350,11500,11550,11250,3181931,36207083350,00,0.00,N,5,-100,
|
|
20220314,11450,11300,11700,11250,6010946,68602492800,00,0.00,N,2,100,
|
|
20220307,11350,11600,11650,11150,2319056,26395170700,00,0.00,N,5,-400,
|
|
20220228,11750,11650,11900,11450,2532812,29562878850,00,0.00,N,2,100,
|
|
20220221,11650,11650,11850,11400,2158321,25121776650,00,0.00,N,5,-150,
|
|
20220214,11800,11800,11950,11700,1851564,21873952073,00,0.00,N,5,-100,
|
|
20220207,11900,11700,12050,11500,2880224,34045160400,00,0.00,N,2,200,
|
|
20220203,11700,11500,11750,11400,959570,11153994800,00,0.00,N,2,300,
|
|
20220124,11400,11650,11750,11100,3037789,34502138200,00,0.00,N,5,-250,
|
|
20220117,11650,12000,12050,11650,1873722,22174373050,00,0.00,N,5,-400,
|
|
20220110,12050,11900,12250,11750,3738924,44833202600,00,0.00,N,2,100,
|
|
20220103,11950,12450,12500,11750,4834293,58205629000,00,0.00,N,5,-550,
|
|
20211227,12500,13450,13600,12400,8556790,112313863800,00,0.00,N,5,-900,
|
|
20211220,13400,13450,13500,13300,4483377,60046624450,00,0.00,N,5,-50,
|
|
20211213,13450,13400,13550,13200,3770912,50527415900,00,0.00,N,2,100,
|
|
20211206,13350,12850,13400,12700,3376008,44654784950,00,0.00,N,2,500,
|
|
20211129,12850,12600,12950,12250,3904890,48922131700,00,0.00,N,2,50,
|
|
20211122,12800,12950,13200,12800,2313958,30143568350,00,0.00,N,5,-200,
|
|
20211115,13000,13050,13300,12950,2097454,27511028050,00,0.00,N,5,-50,
|
|
20211108,13050,13000,13150,12800,2043575,26471786050,00,0.00,N,2,100,
|
|
20211101,12950,13100,13250,12850,2682695,34900560250,00,0.00,N,5,-200,
|
|
20211025,13150,13150,13500,13000,3924626,52039289000,00,0.00,N,2,50,
|
|
20211018,13100,13050,13300,12800,2138575,28060798750,00,0.00,N,2,100,
|
|
20211012,13000,12550,13100,12400,2090044,26751252900,00,0.00,N,2,450,
|
|
20211005,12550,12500,12800,12400,2407284,30299910100,00,0.00,N,5,-100,
|
|
20210927,12650,13050,13150,12650,2906399,37389036100,00,0.00,N,5,-500,
|
|
20210923,13150,13250,13300,13050,1131644,14901148500,00,0.00,N,5,-250,
|
|
20210913,13400,13550,13550,13150,2826789,37804537150,00,0.00,N,5,-100,
|
|
20210906,13500,13250,13550,13000,2679638,35388186600,00,0.00,N,2,200,
|
|
20210830,13300,13250,13600,12850,3652800,48371878200,00,0.00,N,2,100,
|
|
20210823,13200,12450,13200,12400,3134184,40491150600,00,0.00,N,2,850,
|
|
20210817,12350,12850,13000,12250,3630072,45824117400,00,0.00,N,5,-450,
|
|
20210809,12800,12850,13150,12700,3052559,39511293300,00,0.00,N,5,-50,
|
|
20210802,12850,12800,13000,12750,2249884,28997190650,00,0.00,N,2,150,
|
|
20210726,12700,13050,13100,12600,2564962,32704697250,00,0.00,N,5,-300,
|
|
20210719,13000,12550,13050,12350,3375246,42926824300,00,0.00,N,2,350,
|
|
20210712,12650,12300,12700,12300,2212769,27808029650,00,0.00,N,2,350,
|