189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,13400,13090,13690,12370,533432,6963264360,00,0.00,N,2,150,
|
|
20250131,13250,13800,13810,13250,228783,3069227930,00,0.00,N,5,-1000,
|
|
20250120,14250,14610,15570,13610,1763883,26293772000,00,0.00,N,5,-320,
|
|
20250113,14570,14520,14750,14210,815069,11783440800,00,0.00,N,2,80,
|
|
20250106,14490,13250,15320,13250,3693655,53725325130,00,0.00,N,2,1580,
|
|
20241230,12910,12160,13030,12090,173247,2197964080,00,0.00,N,2,540,
|
|
20241223,12370,12700,13300,12130,203397,2595639600,00,0.00,N,5,-230,
|
|
20241216,12600,12780,13290,12510,315359,4086631960,00,0.00,N,5,-20,
|
|
20241209,12620,11850,12700,10670,486052,5776347460,00,0.00,N,2,320,
|
|
20241202,12300,12940,13390,11850,587216,7480847730,00,0.00,N,5,-560,
|
|
20241125,12860,13710,14090,12700,350061,4719102480,00,0.00,N,5,-730,
|
|
20241118,13590,13590,14430,13450,497322,6924841150,00,0.00,N,2,270,
|
|
20241111,13320,15600,15600,12710,786054,10780567580,00,0.00,N,5,-2190,
|
|
20241104,15510,15580,16640,14710,916885,14363648640,00,0.00,N,2,140,
|
|
20241028,15370,15250,16500,15250,571283,8998992470,00,0.00,N,5,-30,
|
|
20241021,15400,15710,16600,15210,714819,11323239720,00,0.00,N,5,-560,
|
|
20241014,15960,16610,17370,15780,834566,13885482710,00,0.00,N,5,-740,
|
|
20241007,16700,16230,18850,16020,3197596,56574636710,00,0.00,N,2,660,
|
|
20240930,16040,16490,16580,15660,460366,7430194660,00,0.00,N,5,-690,
|
|
20240923,16730,15350,17770,15250,2271519,38153426990,00,0.00,N,2,1380,
|
|
20240919,15350,16010,16200,15230,678766,10629374310,00,0.00,N,5,-680,
|
|
20240909,16030,15730,16750,15000,2096077,33298525700,00,0.00,N,5,-220,
|
|
20240902,16250,18610,19400,16250,4305441,78808700320,00,0.00,N,5,-2280,
|
|
20240826,18530,15940,19700,15750,20166517,366172031280,00,0.00,N,2,3880,
|
|
20240819,14650,14700,16820,14260,3218912,50905962480,00,0.00,N,5,-40,
|
|
20240812,14690,14050,15000,13800,521984,7509541880,00,0.00,N,2,670,
|
|
20240805,14020,14470,14470,11850,943599,12705626720,00,0.00,N,5,-980,
|
|
20240729,15000,15880,16580,15000,791921,12529003590,00,0.00,N,5,-880,
|
|
20240722,15880,18000,18010,15820,969509,16208159400,00,0.00,N,5,-2080,
|
|
20240715,17960,16610,18640,16400,4096179,72514187700,00,0.00,N,2,1380,
|
|
20240708,16580,16920,19800,16560,3950374,72181801590,00,0.00,N,5,-360,
|
|
20240701,16940,16900,17850,15740,1561520,26423795470,00,0.00,N,2,40,
|
|
20240624,16900,17280,17450,15790,1193917,20061966910,00,0.00,N,5,-150,
|
|
20240617,17050,20250,20350,17010,1917688,36115870770,00,0.00,N,5,-3350,
|
|
20240610,20400,19140,21000,19040,3403149,67660032990,00,0.00,N,2,1270,
|
|
20240603,19130,18430,19750,18300,1951771,37221133740,00,0.00,N,2,810,
|
|
20240527,18320,17840,21700,17610,6948431,136667399580,00,0.00,N,2,270,
|
|
20240520,18050,15910,20550,15430,5934276,110435272250,00,0.00,N,2,2000,
|
|
20240513,16050,16290,17180,15930,508655,8355661770,00,0.00,N,5,-220,
|
|
20240507,16270,17300,17410,16260,588200,9807630270,00,0.00,N,5,-730,
|
|
20240429,17000,18550,18550,16940,584521,10403642670,00,0.00,N,5,-1040,
|
|
20240422,18040,18990,18990,17410,1133863,20526743270,00,0.00,N,5,-970,
|
|
20240415,19010,20900,21200,18630,2131587,42055088370,00,0.00,N,5,-2490,
|
|
20240408,21500,20500,24450,20250,8176701,182800559890,00,0.00,N,2,1840,
|
|
20240401,19660,19700,21600,19000,3439012,70497249410,00,0.00,N,2,310,
|
|
20240325,19350,19730,20800,18170,2496814,48907155610,00,0.00,N,5,-380,
|
|
20240318,19730,21300,22400,19260,2847050,59678676550,00,0.00,N,5,-1570,
|
|
20240311,21300,18900,24150,18520,10767244,241617277670,00,0.00,N,2,2030,
|
|
20240304,19270,18800,21650,18550,3202119,63841979560,00,0.00,N,2,1160,
|
|
20240226,18110,20200,20450,17470,753370,14045779730,00,0.00,N,5,-2390,
|
|
20240219,20500,17750,21400,16750,2363913,46394051640,00,0.00,N,2,2750,
|
|
20240213,17750,15490,19700,15230,1779750,31649033330,00,0.00,N,2,2200,
|
|
20240205,15550,15700,15710,14160,551931,8355813990,00,0.00,N,5,-150,
|
|
20240129,15700,15130,18500,14600,2568667,41632798880,00,0.00,N,2,1170,
|
|
20240122,14530,13780,14820,12900,928612,12799021950,00,0.00,N,2,810,
|
|
20240115,13720,14910,14970,13510,468474,6591859090,00,0.00,N,5,-1110,
|
|
20240108,14830,16160,16190,14730,495526,7670393120,00,0.00,N,5,-1330,
|
|
20240102,16160,17390,17480,16070,472178,7815486260,00,0.00,N,5,-1380,
|
|
20231226,17540,18000,18380,16960,326189,5699977010,00,0.00,N,5,-970,
|
|
20231218,18510,18160,21250,18060,1085352,20947746270,00,0.00,N,2,380,
|
|
20231211,18130,18410,18950,17200,722301,13135142940,00,0.00,N,5,-220,
|
|
20231204,18350,19890,19890,17940,623217,11693999430,00,0.00,N,5,-1620,
|
|
20231127,19970,20250,20850,19400,541417,10794596090,00,0.00,N,5,-380,
|
|
20231120,20350,21500,21800,20000,591110,12332830450,00,0.00,N,5,-1200,
|
|
20231113,21550,24700,25200,20850,1358437,30204714750,00,0.00,N,5,-3450,
|
|
20231106,25000,27000,28000,24250,757435,19872453500,00,0.00,N,5,-1500,
|
|
20231030,26500,27350,29400,22900,1417614,37086947050,00,0.00,N,5,-550,
|
|
20231023,27050,24450,28500,23300,1576451,41113421450,00,0.00,N,2,2800,
|
|
20231016,24250,27000,28150,24000,1198180,30536804550,00,0.00,N,5,-3950,
|
|
20231010,28200,26500,29200,25050,895138,24345641600,00,0.00,N,2,3700,
|
|
20231004,24500,25850,26050,23950,401296,9928296750,00,0.00,N,5,-1850,
|
|
20230925,26350,24950,26550,23500,288499,7165275000,00,0.00,N,2,1650,
|
|
20230918,24700,25250,26000,23500,385673,9625522500,00,0.00,N,5,-800,
|
|
20230911,25500,25100,26450,23000,761166,18739438700,00,0.00,N,2,400,
|
|
20230904,25100,27700,29100,23450,1386946,36249341600,00,0.00,N,5,-3300,
|
|
20230828,28400,29100,29100,26350,1784947,49249821300,00,0.00,N,5,-700,
|
|
20230821,29100,26600,33350,24100,3534811,105223661200,00,0.00,N,2,2850,
|
|
20230814,26250,23350,27900,22100,1811188,45408078550,00,0.00,N,2,2150,
|
|
20230807,24100,24500,25900,21500,1167254,27740743300,00,0.00,N,5,-650,
|
|
20230731,24750,23700,26900,22150,1625489,39408778300,00,0.00,N,2,1400,
|
|
20230724,23350,19750,23900,18000,2519039,54352723090,00,0.00,N,2,3150,
|
|
20230717,20200,12450,21900,12430,14364997,255301283290,00,0.00,N,2,7760,
|
|
20230710,12440,11840,12700,11490,1546066,18998766600,00,0.00,N,2,560,
|
|
20230703,11880,11130,13460,10990,9645575,121454249450,00,0.00,N,2,870,
|
|
20230626,11010,9960,11100,9850,811414,8607388360,00,0.00,N,2,1060,
|
|
20230619,9950,10110,10220,9850,156521,1570549900,00,0.00,N,5,-160,
|
|
20230612,10110,9880,10170,9780,202662,2024459650,00,0.00,N,2,240,
|
|
20230605,9870,10000,10000,9710,88290,869890180,00,0.00,N,5,-110,
|
|
20230530,9980,9740,10030,9740,98221,972654960,00,0.00,N,2,240,
|
|
20230522,9740,9740,9900,9610,118481,1158047240,00,0.00,N,2,80,
|
|
20230515,9660,9620,9790,9030,247574,2314674710,00,0.00,N,2,60,
|
|
20230508,9600,10020,10160,9600,197529,1955728060,00,0.00,N,5,-270,
|
|
20230502,9870,9720,10080,9700,122393,1214281540,00,0.00,N,2,150,
|
|
20230424,9720,10350,11450,9700,1069040,11192278540,00,0.00,N,5,-630,
|
|
20230417,10350,10830,11020,10280,581344,6205699500,00,0.00,N,5,-480,
|
|
20230410,10830,11200,11210,10460,645224,7043883380,00,0.00,N,5,-230,
|
|
20230403,11060,11170,11550,10760,851768,9474850510,00,0.00,N,5,-160,
|
|
20230327,11220,10930,11420,10630,872697,9745886000,00,0.00,N,2,320,
|
|
20230320,10900,11300,11450,10740,923736,10235509770,00,0.00,N,5,-310,
|
|
20230313,11210,10320,11480,9750,2268730,24562218500,00,0.00,N,2,830,
|
|
20230306,10380,10270,10440,10030,390969,4004111390,00,0.00,N,2,170,
|
|
20230227,10210,9900,10400,9590,327993,3295749800,00,0.00,N,2,310,
|
|
20230220,9900,10290,10460,9850,452734,4580807150,00,0.00,N,5,-400,
|
|
20230213,10300,9800,11880,9580,3791880,41684901440,00,0.00,N,2,540,
|
|
20230206,9760,9720,10240,9450,353604,3493498470,00,0.00,N,2,30,
|
|
20230130,9730,9580,9900,9350,223829,2165971650,00,0.00,N,2,150,
|
|
20230125,9580,9610,9760,9470,120136,1150073300,00,0.00,N,5,-20,
|
|
20230116,9600,9110,9680,9040,265432,2510570610,00,0.00,N,2,490,
|
|
20230109,9110,8700,9230,8650,149229,1339868670,00,0.00,N,2,440,
|
|
20230102,8670,8570,8680,8150,178656,1502038800,00,0.00,N,2,90,
|
|
20221226,8580,9160,9250,8500,122403,1087520060,00,0.00,N,5,-580,
|
|
20221219,9160,9570,9770,8960,190585,1774010890,00,0.00,N,5,-400,
|
|
20221212,9560,9150,10200,8980,838194,8114674170,00,0.00,N,2,460,
|
|
20221205,9100,9640,9710,8730,133746,1248914670,00,0.00,N,5,-540,
|
|
20221128,9640,9480,9950,9070,297226,2869602840,00,0.00,N,2,220,
|
|
20221121,9420,9290,9420,9000,129445,1195985480,00,0.00,N,2,200,
|
|
20221114,9220,9450,9780,9180,313977,2961083300,00,0.00,N,5,-210,
|
|
20221107,9430,9030,9520,9020,230397,2133091490,00,0.00,N,2,430,
|
|
20221031,9000,8780,9190,8600,112434,994147760,00,0.00,N,2,370,
|
|
20221024,8630,8560,8940,8540,169018,1475690360,00,0.00,N,2,230,
|
|
20221017,8400,8190,8970,8070,188195,1606129670,00,0.00,N,2,90,
|
|
20221011,8310,8690,8690,7920,210819,1738801110,00,0.00,N,5,-640,
|
|
20221004,8950,8500,9090,8500,160428,1408260880,00,0.00,N,2,500,
|
|
20220926,8450,9700,9760,8420,396912,3571473370,00,0.00,N,5,-1380,
|
|
20220919,9830,11150,11200,9800,482222,4967686730,00,0.00,N,5,-1370,
|
|
20220913,11200,11350,11500,10750,352765,3950958100,00,0.00,N,3,0,
|
|
20220905,11200,12100,12200,11050,550463,6368547400,00,0.00,N,5,-900,
|
|
20220829,12100,10650,13500,10600,2435625,30949489550,00,0.00,N,2,900,
|
|
20220822,11200,11050,11550,10600,267757,2945029500,00,0.00,N,3,0,
|
|
20220816,11200,11950,12150,11200,418104,4900016300,00,0.00,N,5,-600,
|
|
20220808,11800,11100,12250,11000,966586,11445846850,00,0.00,N,2,650,
|
|
20220801,11150,11300,11400,10850,176281,1959292200,00,0.00,N,5,-250,
|
|
20220725,11400,11000,11450,10850,254302,2837604000,00,0.00,N,2,250,
|
|
20220718,11150,11300,11900,10900,352944,4049577300,00,0.00,N,5,-50,
|
|
20220711,11200,10700,11450,10500,288653,3163087500,00,0.00,N,2,650,
|
|
20220704,10550,9950,11100,9760,278816,2899363160,00,0.00,N,2,600,
|
|
20220627,9950,10500,10700,9920,175724,1815561010,00,0.00,N,5,-250,
|
|
20220620,10200,11350,11350,9820,344111,3579145510,00,0.00,N,5,-950,
|
|
20220613,11150,11400,11500,10500,302430,3321047750,00,0.00,N,5,-500,
|
|
20220607,11650,13100,13100,11650,272341,3344697750,00,0.00,N,5,-1450,
|
|
20220530,13100,12950,13250,12300,299474,3841182250,00,0.00,N,2,300,
|
|
20220523,12800,12950,13350,12150,851105,10891224100,00,0.00,N,3,0,
|
|
20220516,12800,11300,12900,11250,774822,9518454500,00,0.00,N,2,1500,
|
|
20220509,11300,11350,11800,10450,352852,3897354700,00,0.00,N,5,-150,
|
|
20220502,11450,11500,11750,11250,118231,1363286650,00,0.00,N,5,-200,
|
|
20220425,11650,12200,12300,11500,230157,2730347400,00,0.00,N,5,-600,
|
|
20220418,12250,12000,12600,11800,235493,2876482800,00,0.00,N,2,250,
|
|
20220411,12000,11900,12250,11550,273069,3238334200,00,0.00,N,2,50,
|
|
20220404,11950,12450,12850,11700,457979,5623022000,00,0.00,N,5,-400,
|
|
20220328,12350,12450,12650,12200,310350,3855305900,00,0.00,N,3,0,
|
|
20220321,12350,12300,12700,12000,410090,5068062700,00,0.00,N,2,200,
|
|
20220314,12150,11950,12200,11450,358327,4247908600,00,0.00,N,2,200,
|
|
20220307,11950,11950,12050,11400,229182,2695634600,00,0.00,N,5,-150,
|
|
20220228,12100,11800,12350,11650,207882,2496303100,00,0.00,N,2,300,
|
|
20220221,11800,12250,12450,11350,457667,5437199050,00,0.00,N,5,-300,
|
|
20220214,12100,12350,12500,11450,448677,5392079600,00,0.00,N,5,-500,
|
|
20220207,12600,13000,13650,12550,651169,8499946500,00,0.00,N,5,-250,
|
|
20220203,12850,13000,13350,12850,210416,2735191050,00,0.00,N,2,50,
|
|
20220124,12800,13750,14750,12050,1077970,14750959750,00,0.00,N,5,-950,
|
|
20220117,13750,14500,14600,13250,457574,6306369750,00,0.00,N,5,-650,
|
|
20220110,14400,14000,14550,13050,658973,9152498500,00,0.00,N,2,350,
|
|
20220103,14050,14650,14950,13850,497624,7184537950,00,0.00,N,5,-650,
|
|
20211227,14700,14400,14700,14150,407929,5874858500,00,0.00,N,2,250,
|
|
20211220,14450,14600,15650,14450,1543828,23293160000,00,0.00,N,5,-500,
|
|
20211213,14950,16100,16850,14950,3797145,61451044400,00,0.00,N,5,-850,
|
|
20211206,15800,14200,17000,13750,7241409,114388905250,00,0.00,N,2,1650,
|
|
20211129,14150,16800,17300,13550,1998748,30611111000,00,0.00,N,5,-2050,
|
|
20211122,16200,15650,16700,14850,2675925,42250084850,00,0.00,N,2,500,
|
|
20211115,15700,14900,17000,14650,1721418,27242241900,00,0.00,N,2,1100,
|
|
20211108,14600,15500,15500,13950,716391,10410332050,00,0.00,N,5,-1000,
|
|
20211101,15600,15950,16450,15350,643544,10211464650,00,0.00,N,5,-150,
|
|
20211025,15750,16250,16900,15600,599684,9705745000,00,0.00,N,5,-700,
|
|
20211018,16450,17200,18100,16300,979563,16792271500,00,0.00,N,5,-550,
|
|
20211012,17000,16200,17050,15400,684383,11078882500,00,0.00,N,2,700,
|
|
20211005,16300,17300,18300,16000,1135170,19300408750,00,0.00,N,5,-1400,
|
|
20210927,17700,20000,20700,17400,1934237,37023429600,00,0.00,N,5,-1700,
|
|
20210923,19400,18600,20150,18050,1719830,33063428000,00,0.00,N,2,400,
|
|
20210913,19000,20550,21800,18450,5269633,105335260800,00,0.00,N,5,-1850,
|
|
20210906,20850,27800,29100,20550,1385650,32714820750,00,0.00,N,5,-7400,
|
|
20210830,28250,27850,32200,24450,2995538,84876635450,00,0.00,N,5,-900,
|
|
20210823,29150,23844,36550,20485,5345226,147243024550,00,0.00,N,2,5810,
|
|
20210817,23340,27874,29553,22836,11818904,311698012100,00,0.00,N,5,-1343,
|
|
20210809,24683,14507,24683,14256,13241486,278524880800,00,0.00,N,2,10209,
|
|
20210802,14474,15179,15246,14440,522743,7703613200,00,0.00,N,5,-705,
|
|
20210726,15179,15414,15414,14961,360172,5440190750,00,0.00,N,5,-168,
|
|
20210719,15347,15481,15716,15263,314488,4853790850,00,0.00,N,5,-134,
|
|
20210712,15481,15800,16187,15347,992654,15672215050,00,0.00,N,5,-135,
|