189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,10140,10000,10380,9130,922741,8900931740,00,0.00,N,5,-90,
|
|
20250131,10230,10260,10390,9910,152600,1542584320,00,0.00,N,2,40,
|
|
20250120,10190,9440,10440,9360,645604,6437449960,00,0.00,N,2,770,
|
|
20250113,9420,9530,9640,9120,306763,2869830100,00,0.00,N,5,-200,
|
|
20250106,9620,9560,9960,9400,466455,4534942500,00,0.00,N,2,90,
|
|
20241230,9530,9050,9580,9000,300597,2788653250,00,0.00,N,2,350,
|
|
20241223,9180,9160,11000,9020,1958563,19563098250,00,0.00,N,2,70,
|
|
20241216,9110,9260,9880,8990,581513,5450164700,00,0.00,N,5,-10,
|
|
20241209,9120,7910,9260,7740,477873,4074126170,00,0.00,N,2,990,
|
|
20241202,8130,7960,8670,7810,574326,4736733650,00,0.00,N,2,140,
|
|
20241125,7990,8100,8390,7860,264920,2153500860,00,0.00,N,5,-90,
|
|
20241118,8080,8030,8430,8010,228406,1869027230,00,0.00,N,5,-90,
|
|
20241111,8170,9850,9890,7950,693620,5996949070,00,0.00,N,5,-1720,
|
|
20241104,9890,9840,10270,9780,270795,2705068780,00,0.00,N,2,80,
|
|
20241028,9810,10060,10360,9750,542990,5433918550,00,0.00,N,5,-270,
|
|
20241021,10080,10480,10760,10000,437735,4549411330,00,0.00,N,5,-260,
|
|
20241014,10340,10610,11000,10170,352099,3706932110,00,0.00,N,5,-270,
|
|
20241007,10610,10890,11300,10600,368756,4021887160,00,0.00,N,5,-20,
|
|
20240930,10630,11320,11320,10320,237377,2565489350,00,0.00,N,5,-740,
|
|
20240923,11370,12000,12170,11110,884620,10147639360,00,0.00,N,5,-760,
|
|
20240919,12130,11590,13630,11300,3155357,39589598310,00,0.00,N,2,930,
|
|
20240909,11200,9960,12780,9900,2347194,27620359590,00,0.00,N,2,1000,
|
|
20240902,10200,11220,11470,10070,354272,3759688040,00,0.00,N,5,-1020,
|
|
20240826,11220,11410,11530,10840,237819,2633395550,00,0.00,N,5,-180,
|
|
20240819,11400,11810,12000,11290,258174,3005732390,00,0.00,N,5,-400,
|
|
20240812,11800,11500,12100,11400,347629,4082557660,00,0.00,N,2,200,
|
|
20240805,11600,11900,11960,10010,1012915,11119651410,00,0.00,N,5,-640,
|
|
20240729,12240,12940,13140,12020,533847,6683236480,00,0.00,N,5,-580,
|
|
20240722,12820,14680,14760,12810,882603,11952609610,00,0.00,N,5,-1910,
|
|
20240715,14730,15540,15870,14350,611614,9209173890,00,0.00,N,5,-760,
|
|
20240708,15490,16240,16540,15470,651647,10505001130,00,0.00,N,5,-740,
|
|
20240701,16230,15300,16780,15290,3067403,49556588060,00,0.00,N,2,1160,
|
|
20240624,15070,14850,15110,14120,387498,5670674180,00,0.00,N,2,330,
|
|
20240617,14740,15390,15440,14740,437752,6586313600,00,0.00,N,5,-660,
|
|
20240610,15400,15230,16090,14870,880655,13652539920,00,0.00,N,2,290,
|
|
20240603,15110,15350,15730,15100,393528,6037896770,00,0.00,N,5,-210,
|
|
20240527,15320,15330,16220,14810,688962,10657710620,00,0.00,N,2,70,
|
|
20240520,15250,15970,16280,15220,580951,9214080200,00,0.00,N,5,-850,
|
|
20240513,16100,16230,17050,16050,557604,9189605450,00,0.00,N,5,-270,
|
|
20240507,16370,16780,16880,16070,464358,7676820870,00,0.00,N,5,-120,
|
|
20240429,16490,16000,16790,15850,538584,8763395080,00,0.00,N,2,760,
|
|
20240422,15730,15750,16060,15340,461284,7219219280,00,0.00,N,5,-130,
|
|
20240415,15860,16050,16610,15480,722344,11604041210,00,0.00,N,5,-640,
|
|
20240408,16500,18440,18530,16250,876580,15014724620,00,0.00,N,5,-1670,
|
|
20240401,18170,18390,18990,17710,1691523,31197280360,00,0.00,N,3,0,
|
|
20240325,18170,18100,18470,17600,1079376,19406686260,00,0.00,N,2,70,
|
|
20240318,18100,18500,19130,18100,1282366,23830536410,00,0.00,N,5,-140,
|
|
20240311,18240,18770,19440,17830,1478878,27288982360,00,0.00,N,5,-690,
|
|
20240304,18930,19410,21000,18100,3122199,62451246290,00,0.00,N,2,30,
|
|
20240226,18900,19850,20450,18610,1196944,23159466790,00,0.00,N,5,-1150,
|
|
20240219,20050,20850,20950,19100,3490677,70316552820,00,0.00,N,5,-350,
|
|
20240213,20400,17260,22250,17260,11109996,223196072560,00,0.00,N,2,3400,
|
|
20240205,17000,17490,17550,16400,1347628,22748165490,00,0.00,N,5,-420,
|
|
20240129,17420,18900,21500,16760,7899575,156149521050,00,0.00,N,5,-1180,
|
|
20240122,18600,19940,21750,18600,6071975,123208348020,00,0.00,N,5,-730,
|
|
20240115,19330,18600,19670,17850,2139573,40244520260,00,0.00,N,2,600,
|
|
20240108,18730,20450,20700,18480,1884766,36751167620,00,0.00,N,5,-1670,
|
|
20240102,20400,19940,21550,19660,3519959,72568161440,00,0.00,N,2,410,
|
|
20231226,19990,20150,20700,19640,2030873,40582493540,00,0.00,N,5,-510,
|
|
20231218,20500,20800,22550,19930,20590127,440829634780,00,0.00,N,2,590,
|
|
20231211,19910,16240,22550,16000,27876206,559100614460,00,0.00,N,2,3760,
|
|
20231204,16150,16770,16790,15610,612755,9852423730,00,0.00,N,5,-620,
|
|
20231127,16770,15480,17070,15300,1633102,27068351070,00,0.00,N,2,1280,
|
|
20231120,15490,15020,16280,15020,711273,11111444720,00,0.00,N,2,440,
|
|
20231113,15050,14650,15420,14060,482074,7152481210,00,0.00,N,2,530,
|
|
20231106,14520,14920,15240,14200,425264,6267324780,00,0.00,N,5,-60,
|
|
20231030,14580,13910,14790,13500,394128,5584296670,00,0.00,N,2,560,
|
|
20231023,14020,14500,15450,13960,489314,7111408370,00,0.00,N,5,-660,
|
|
20231016,14680,15780,16450,14420,1015848,15891348710,00,0.00,N,5,-1180,
|
|
20231010,15860,13980,16080,13710,783334,11955007150,00,0.00,N,2,1920,
|
|
20231004,13940,14690,14690,13780,210668,2979942230,00,0.00,N,5,-780,
|
|
20230925,14720,14960,15100,14140,205297,2998755340,00,0.00,N,5,-340,
|
|
20230918,15060,15800,16200,14740,429889,6644116810,00,0.00,N,5,-970,
|
|
20230911,16030,15890,16200,15600,428129,6785849260,00,0.00,N,2,140,
|
|
20230904,15890,17430,17430,15760,674557,11187323400,00,0.00,N,5,-1270,
|
|
20230828,17160,16090,17330,15900,803141,13403959150,00,0.00,N,2,1200,
|
|
20230821,15960,16440,16860,15690,1020167,16623271790,00,0.00,N,5,-300,
|
|
20230814,16260,16310,16460,15000,809617,12874951470,00,0.00,N,5,-170,
|
|
20230807,16430,17440,17700,16200,1127941,19015325710,00,0.00,N,5,-1110,
|
|
20230731,17540,19120,19340,17100,2266515,41555353600,00,0.00,N,5,-970,
|
|
20230724,18510,18990,19850,17630,2968537,55045472300,00,0.00,N,5,-480,
|
|
20230717,18990,21250,22150,18390,7077448,144372244460,00,0.00,N,5,-1210,
|
|
20230710,20200,16330,21000,15990,7730786,151428038660,00,0.00,N,2,3790,
|
|
20230703,16410,17660,18540,16010,2431789,42742369680,00,0.00,N,5,-1160,
|
|
20230626,17570,17100,18000,16950,1458754,25511474930,00,0.00,N,2,600,
|
|
20230619,16970,18210,18490,16800,1692029,29550540070,00,0.00,N,5,-1280,
|
|
20230612,18250,16950,19000,16480,4117514,72695984150,00,0.00,N,2,1320,
|
|
20230605,16930,16730,17450,15590,2316801,38446077340,00,0.00,N,2,300,
|
|
20230530,16630,16040,17590,15700,4882382,81156192690,00,0.00,N,2,1280,
|
|
20230522,15350,14660,15380,14310,1061837,15863786420,00,0.00,N,2,690,
|
|
20230515,14660,14100,14780,13170,1084756,15178950870,00,0.00,N,2,540,
|
|
20230508,14120,13970,14460,13910,421399,5976869620,00,0.00,N,2,220,
|
|
20230502,13900,14100,14270,13780,262988,3685657230,00,0.00,N,5,-110,
|
|
20230424,14010,14700,14770,13700,643603,9098048940,00,0.00,N,5,-690,
|
|
20230417,14700,15650,15650,14610,801904,12060986050,00,0.00,N,5,-980,
|
|
20230410,15680,16250,16540,15510,1487600,23732939210,00,0.00,N,5,-480,
|
|
20230403,16160,16140,16270,15170,1419811,22374639790,00,0.00,N,2,100,
|
|
20230327,16060,15730,17390,15400,3363091,55229131290,00,0.00,N,2,340,
|
|
20230320,15720,14750,15950,14000,1671130,25031945970,00,0.00,N,2,920,
|
|
20230313,14800,14650,15100,13400,1252465,17864917910,00,0.00,N,5,-220,
|
|
20230306,15020,15070,16080,14860,1587304,24556059260,00,0.00,N,2,20,
|
|
20230227,15000,15630,15790,14530,1043016,15729152220,00,0.00,N,5,-830,
|
|
20230220,15830,16110,16290,15200,1470240,23092743050,00,0.00,N,5,-210,
|
|
20230213,16040,16250,17660,15770,4757821,79621031830,00,0.00,N,5,-210,
|
|
20230206,16250,13970,16980,13770,7760901,123640967150,00,0.00,N,2,2220,
|
|
20230130,14030,13950,14210,13460,708812,9858805350,00,0.00,N,2,70,
|
|
20230125,13960,13800,14070,13700,653054,9087248780,00,0.00,N,2,410,
|
|
20230116,13550,13700,13750,13150,679901,9137629750,00,0.00,N,5,-150,
|
|
20230109,13700,13800,14000,13550,918561,12667615200,00,0.00,N,2,150,
|
|
20230102,13550,12100,13750,11500,1674712,21664327900,00,0.00,N,2,1550,
|
|
20221226,12000,12150,12800,11950,558840,6931706300,00,0.00,N,5,-150,
|
|
20221219,12150,13150,13150,12150,886094,11204480900,00,0.00,N,5,-1000,
|
|
20221212,13150,13600,13650,13000,781626,10414785150,00,0.00,N,5,-550,
|
|
20221205,13700,14450,14500,13250,781946,10679508150,00,0.00,N,5,-600,
|
|
20221128,14300,14800,14950,14250,954105,13849338250,00,0.00,N,5,-600,
|
|
20221121,14900,15400,15400,14400,809084,11989066450,00,0.00,N,5,-400,
|
|
20221114,15300,15950,16700,15250,1487796,23766900450,00,0.00,N,5,-350,
|
|
20221107,15650,14150,15850,14050,1349779,20524525650,00,0.00,N,2,1650,
|
|
20221031,14000,14200,14500,13700,753011,10627767150,00,0.00,N,2,150,
|
|
20221024,13850,13950,14900,13800,801434,11518366200,00,0.00,N,2,300,
|
|
20221017,13550,13650,14550,13550,556425,7816313850,00,0.00,N,5,-500,
|
|
20221011,14050,14300,14550,13550,665306,9333836150,00,0.00,N,5,-750,
|
|
20221004,14800,13750,15150,13350,967247,13772271550,00,0.00,N,2,1450,
|
|
20220926,13350,14950,15200,12850,1288653,18109332100,00,0.00,N,5,-2100,
|
|
20220919,15450,17200,17350,15400,822214,13380560300,00,0.00,N,5,-1700,
|
|
20220913,17150,18350,18700,17000,703893,12537590950,00,0.00,N,5,-850,
|
|
20220905,18000,18300,18700,17350,880207,15704785200,00,0.00,N,5,-600,
|
|
20220829,18600,17650,19850,17400,1705247,31897739500,00,0.00,N,3,0,
|
|
20220822,18600,18300,19200,17650,861901,15831922200,00,0.00,N,5,-200,
|
|
20220816,18800,19500,19800,18650,727416,13979499000,00,0.00,N,5,-400,
|
|
20220808,19200,19800,19800,18150,1348440,25331057500,00,0.00,N,5,-500,
|
|
20220801,19700,21050,21650,19600,1445537,29776722550,00,0.00,N,5,-750,
|
|
20220725,20450,20100,21100,19900,956082,19619513450,00,0.00,N,2,450,
|
|
20220718,20000,19800,20450,19300,985887,19697411900,00,0.00,N,2,600,
|
|
20220711,19400,19350,19850,18250,877344,16770051750,00,0.00,N,2,200,
|
|
20220704,19200,18350,19700,17600,897632,16972666500,00,0.00,N,2,750,
|
|
20220627,18450,19950,20200,18300,1097394,21437957200,00,0.00,N,5,-1050,
|
|
20220620,19500,21550,21550,18600,1687059,33159382450,00,0.00,N,5,-1600,
|
|
20220613,21100,22350,22850,20650,1887363,41196594050,00,0.00,N,5,-2000,
|
|
20220607,23100,24200,24650,22950,753843,17801468600,00,0.00,N,5,-1300,
|
|
20220530,24400,25900,26350,23700,1872106,46858210100,00,0.00,N,5,-1150,
|
|
20220523,25550,27500,27700,25200,1743288,46023816500,00,0.00,N,5,-1800,
|
|
20220516,27350,30000,30200,27050,2349854,65737752700,00,0.00,N,5,-2300,
|
|
20220509,29650,29500,29900,26900,1175387,33819010550,00,0.00,N,5,-100,
|
|
20220502,29750,28700,31350,28350,1035852,30962680500,00,0.00,N,2,550,
|
|
20220425,29200,30250,30650,28550,1324370,39127529000,00,0.00,N,5,-1900,
|
|
20220418,31100,31800,33050,30800,2337625,74624276300,00,0.00,N,5,-450,
|
|
20220411,31550,29850,31900,28750,2017898,61132855850,00,0.00,N,2,1400,
|
|
20220404,30150,30750,31450,29550,2100671,63945258650,00,0.00,N,5,-750,
|
|
20220328,30900,34350,35450,30700,4236810,135532171400,00,0.00,N,5,-3350,
|
|
20220321,34250,31350,34750,30350,3672130,119282792150,00,0.00,N,2,3250,
|
|
20220314,31000,28000,31900,26600,3246188,94321326850,00,0.00,N,2,2750,
|
|
20220307,28250,29400,29750,27850,1565461,44871264300,00,0.00,N,5,-1950,
|
|
20220228,30200,31650,32650,29950,3029534,93815747250,00,0.00,N,5,-2300,
|
|
20220221,32500,29200,33000,28800,3882615,119902610850,00,0.00,N,2,2850,
|
|
20220214,29650,26950,29950,25500,3043588,83802866400,00,0.00,N,2,2150,
|
|
20220207,27500,29200,29200,27100,1944556,54695630600,00,0.00,N,5,-1700,
|
|
20220203,29200,29700,30650,28350,1354821,39892166800,00,0.00,N,5,-50,
|
|
20220124,29250,28950,29850,26500,3096430,88777232700,00,0.00,N,2,550,
|
|
20220117,28700,29900,33150,28350,5198806,161104011550,00,0.00,N,5,-1300,
|
|
20220110,30000,31300,31400,28250,3123378,92162851650,00,0.00,N,5,-1450,
|
|
20220103,31450,31450,32150,28350,4266729,129299621100,00,0.00,N,2,250,
|
|
20211227,31200,29000,33000,28300,4846045,149147811900,00,0.00,N,2,2600,
|
|
20211220,28600,23150,29500,22450,6378714,167328047100,00,0.00,N,2,5400,
|
|
20211213,23200,23250,24050,21650,2968806,67819026950,00,0.00,N,3,0,
|
|
20211206,23200,22600,25550,22300,5589932,134119273350,00,0.00,N,3,0,
|
|
20211129,23200,22250,24350,21400,4327438,99473098200,00,0.00,N,2,250,
|
|
20211122,22950,22600,24900,20750,9007235,206291413500,00,0.00,N,2,200,
|
|
20211115,22750,20750,23650,19700,7828017,171092756400,00,0.00,N,2,2450,
|
|
20211108,20300,17250,20950,16450,7726210,143549683700,00,0.00,N,2,3350,
|
|
20211101,16950,15900,17250,15300,3846063,62631563350,00,0.00,N,2,1200,
|
|
20211025,15750,13800,16550,13750,5200978,80781726350,00,0.00,N,2,1900,
|
|
20211018,13850,13750,14100,13100,1050104,14320937400,00,0.00,N,3,0,
|
|
20211012,13850,13250,13950,13050,838653,11447475400,00,0.00,N,2,350,
|
|
20211005,13500,13100,14350,12500,2905425,39282610450,00,0.00,N,2,50,
|
|
20210927,13450,14050,15250,12500,4097220,57729807850,00,0.00,N,5,-700,
|
|
20210923,14150,14200,14300,13900,207241,2920351350,00,0.00,N,5,-200,
|
|
20210913,14350,15300,15400,13900,1215953,17561510250,00,0.00,N,5,-950,
|
|
20210906,15300,15250,15350,14600,1188896,17822984300,00,0.00,N,2,50,
|
|
20210830,15250,15600,16000,15100,1598437,24862405450,00,0.00,N,5,-200,
|
|
20210823,15450,14700,15600,14300,2153361,32381173500,00,0.00,N,2,950,
|
|
20210817,14500,15100,15150,13900,2188837,31970717500,00,0.00,N,5,-600,
|
|
20210809,15100,16400,16950,14700,3581017,57498940300,00,0.00,N,5,-1000,
|
|
20210802,16100,15450,16400,14550,2595197,40387599850,00,0.00,N,2,900,
|
|
20210726,15200,15100,15550,14300,1844889,27706045900,00,0.00,N,2,200,
|
|
20210719,15000,14700,15350,14300,2693624,40152537850,00,0.00,N,2,50,
|
|
20210712,14950,13250,15050,13200,4827917,70542429250,00,0.00,N,2,1750,
|