189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,10150,10230,10250,9960,113176,1145154300,00,0.00,N,5,-180,
|
|
20250131,10330,10370,10370,10250,1266,13033860,00,0.00,N,5,-70,
|
|
20250120,10400,10050,10400,9950,63795,646779440,00,0.00,N,2,350,
|
|
20250113,10050,9820,10200,9810,88161,890333020,00,0.00,N,2,100,
|
|
20250106,9950,9910,10070,9610,13220,130870310,00,0.00,N,2,50,
|
|
20241230,9900,9860,10100,9750,13297,131311060,00,0.00,N,2,40,
|
|
20241223,9860,9770,9900,9400,11205,108789780,00,0.00,N,2,90,
|
|
20241216,9770,9640,9790,9510,14319,138086350,00,0.00,N,2,130,
|
|
20241209,9640,9500,9810,9290,33106,318382980,00,0.00,N,2,100,
|
|
20241202,9540,9550,9740,9390,28306,269641770,00,0.00,N,5,-70,
|
|
20241125,9610,9700,9750,9450,13969,134763240,00,0.00,N,5,-140,
|
|
20241118,9750,9420,9990,9330,54990,526131760,00,0.00,N,2,240,
|
|
20241111,9510,9460,9680,9210,58776,553500570,00,0.00,N,2,50,
|
|
20241104,9460,9600,9800,9360,19789,189199060,00,0.00,N,5,-170,
|
|
20241028,9630,9520,9760,9380,21375,204183520,00,0.00,N,2,30,
|
|
20241021,9600,9830,10260,9220,60999,585704160,00,0.00,N,5,-230,
|
|
20241014,9830,9980,10020,9520,69149,673604730,00,0.00,N,5,-150,
|
|
20241007,9980,9870,10050,9480,58936,575217890,00,0.00,N,2,130,
|
|
20240930,9850,10030,10040,9770,22125,219686420,00,0.00,N,5,-170,
|
|
20240923,10020,9810,10260,9640,36353,358764270,00,0.00,N,2,70,
|
|
20240919,9950,10020,10040,9530,30990,306663210,00,0.00,N,5,-70,
|
|
20240909,10020,10100,10230,9900,32491,324770000,00,0.00,N,5,-10,
|
|
20240902,10030,10050,10240,9830,80732,812451810,00,0.00,N,5,-20,
|
|
20240826,10050,10180,10300,9960,55485,559751900,00,0.00,N,5,-150,
|
|
20240819,10200,10280,10280,9850,76050,765515610,00,0.00,N,2,30,
|
|
20240812,10170,10510,10520,10000,41483,424677590,00,0.00,N,5,-330,
|
|
20240805,10500,10260,10670,10000,172652,1786441120,00,0.00,N,3,0,
|
|
20240729,10500,10680,10680,10290,90310,947911560,00,0.00,N,5,-180,
|
|
20240722,10680,10630,10800,10260,56417,591999100,00,0.00,N,2,10,
|
|
20240715,10670,10800,11040,10310,91726,995836420,00,0.00,N,5,-150,
|
|
20240708,10820,10800,10970,10210,99394,1062705750,00,0.00,N,5,-50,
|
|
20240701,10870,10900,11000,10670,200444,2182841480,00,0.00,N,5,-30,
|
|
20240624,10900,10910,11130,10650,142004,1489509720,00,0.00,N,5,-230,
|
|
20240617,11130,10940,11160,10830,51716,567451580,00,0.00,N,2,180,
|
|
20240610,10950,11390,11390,10820,44571,494262120,00,0.00,N,5,-440,
|
|
20240603,11390,11480,11680,11280,41468,472908790,00,0.00,N,5,-170,
|
|
20240527,11560,11840,11840,11490,31024,361847790,00,0.00,N,5,-140,
|
|
20240520,11700,12270,12270,11620,58283,694215850,00,0.00,N,5,-560,
|
|
20240513,12260,12470,12470,12150,70927,874396440,00,0.00,N,5,-210,
|
|
20240507,12470,12400,12660,12200,35718,440941900,00,0.00,N,2,130,
|
|
20240429,12340,12450,12460,12240,16940,209132810,00,0.00,N,5,-100,
|
|
20240422,12440,12400,12510,12160,23952,295985670,00,0.00,N,2,60,
|
|
20240415,12380,12580,12660,12270,21649,268194840,00,0.00,N,5,-200,
|
|
20240408,12580,12500,12700,12200,86083,1071277460,00,0.00,N,5,-120,
|
|
20240401,12700,12520,12700,12210,24300,301773170,00,0.00,N,2,180,
|
|
20240325,12520,12610,12770,12320,21341,266788710,00,0.00,N,5,-90,
|
|
20240318,12610,12910,12910,12440,46762,590509350,00,0.00,N,5,-300,
|
|
20240311,12910,12800,13150,12720,31791,410905770,00,0.00,N,2,40,
|
|
20240304,12870,13190,13190,12760,21631,279276740,00,0.00,N,5,-220,
|
|
20240226,13090,12950,13510,12800,43345,568543750,00,0.00,N,2,140,
|
|
20240219,12950,13240,13240,12640,16595,214630400,00,0.00,N,5,-150,
|
|
20240213,13100,12910,13120,12800,20788,269673820,00,0.00,N,2,190,
|
|
20240205,12910,12860,13290,12130,39519,503185100,00,0.00,N,2,80,
|
|
20240129,12830,13020,13160,12710,23134,298765470,00,0.00,N,5,-190,
|
|
20240122,13020,13320,13420,12830,24273,317601520,00,0.00,N,5,-360,
|
|
20240115,13380,12910,13630,12860,45803,606505840,00,0.00,N,2,470,
|
|
20240108,12910,12800,13200,12680,20000,257681550,00,0.00,N,2,150,
|
|
20240102,12760,12860,12870,12520,12532,159671940,00,0.00,N,5,-50,
|
|
20231226,12810,12970,12970,12680,8576,110041440,00,0.00,N,5,-110,
|
|
20231218,12920,12850,12950,12620,16044,205192390,00,0.00,N,2,70,
|
|
20231211,12850,12870,13000,12400,14728,188105710,00,0.00,N,5,-150,
|
|
20231204,13000,13200,13200,12880,10378,134846800,00,0.00,N,5,-200,
|
|
20231127,13200,13200,13320,12450,36213,470629140,00,0.00,N,3,0,
|
|
20231120,13200,13140,13640,12920,48428,645006760,00,0.00,N,2,210,
|
|
20231113,12990,12810,13210,12730,28010,361978810,00,0.00,N,5,-10,
|
|
20231106,13000,12490,13270,12110,47217,601172220,00,0.00,N,2,680,
|
|
20231030,12320,12080,12400,11880,24875,298946360,00,0.00,N,2,240,
|
|
20231023,12080,12100,12390,11900,27442,332894160,00,0.00,N,5,-20,
|
|
20231016,12100,11820,12290,11650,37562,447668580,00,0.00,N,2,60,
|
|
20231010,12040,11850,13780,11630,244593,3137157580,00,0.00,N,2,180,
|
|
20231004,11860,12300,12300,11600,19292,229604270,00,0.00,N,5,-390,
|
|
20230925,12250,12490,12490,11900,13986,170839060,00,0.00,N,5,-250,
|
|
20230918,12500,12180,12870,11970,76361,959846340,00,0.00,N,2,350,
|
|
20230911,12150,11990,12360,11600,48926,586579880,00,0.00,N,2,120,
|
|
20230904,12030,12150,12340,11860,24764,299887950,00,0.00,N,5,-110,
|
|
20230828,12140,12410,12410,11940,30573,368897480,00,0.00,N,3,0,
|
|
20230821,12140,12310,12310,11560,49387,584565440,00,0.00,N,5,-110,
|
|
20230814,12250,12960,12960,12010,21856,270297140,00,0.00,N,5,-520,
|
|
20230807,12770,12880,12880,12270,30075,376914140,00,0.00,N,2,70,
|
|
20230731,12700,13500,13590,12700,40793,532159500,00,0.00,N,5,-800,
|
|
20230724,13500,13560,13750,12470,78193,1024345070,00,0.00,N,5,-260,
|
|
20230717,13760,13780,14190,13480,38417,529290340,00,0.00,N,5,-130,
|
|
20230710,13890,13700,14090,13170,50205,682214460,00,0.00,N,2,40,
|
|
20230703,13850,13630,13930,13500,17176,236463090,00,0.00,N,2,90,
|
|
20230626,13760,13970,14190,13500,24780,342248700,00,0.00,N,5,-340,
|
|
20230619,14100,14170,14420,13910,20584,291654420,00,0.00,N,5,-270,
|
|
20230612,14370,13650,14420,13610,57095,798616630,00,0.00,N,2,610,
|
|
20230605,13760,13240,13890,13160,29423,399640290,00,0.00,N,2,530,
|
|
20230530,13230,13340,13490,13100,13840,182358340,00,0.00,N,5,-110,
|
|
20230522,13340,13050,13470,13010,21501,283787660,00,0.00,N,2,150,
|
|
20230515,13190,13290,13600,12920,23468,306379490,00,0.00,N,5,-80,
|
|
20230508,13270,13910,13910,13060,23345,312285780,00,0.00,N,5,-220,
|
|
20230502,13490,13210,13700,12930,31465,415352130,00,0.00,N,2,280,
|
|
20230424,13210,13700,13760,13050,28440,380686510,00,0.00,N,5,-540,
|
|
20230417,13750,14140,14270,13550,26315,365718440,00,0.00,N,5,-390,
|
|
20230410,14140,13810,14340,13460,30463,420810770,00,0.00,N,2,330,
|
|
20230403,13810,14010,14300,13520,43756,607202600,00,0.00,N,5,-200,
|
|
20230327,14010,14430,14530,13960,45980,652744880,00,0.00,N,5,-570,
|
|
20230320,14580,14530,14710,14000,32713,465751060,00,0.00,N,3,0,
|
|
20230313,14580,14720,14780,14020,25193,362878020,00,0.00,N,5,-140,
|
|
20230306,14720,15070,15070,14400,37180,548427350,00,0.00,N,5,-250,
|
|
20230227,14970,15360,15400,14850,32849,494966980,00,0.00,N,5,-390,
|
|
20230220,15360,15600,15700,15220,20605,317168080,00,0.00,N,5,-140,
|
|
20230213,15500,15600,15900,15130,25847,398539340,00,0.00,N,3,0,
|
|
20230206,15500,16030,16030,15030,49618,772173660,00,0.00,N,5,-530,
|
|
20230130,16030,15970,16280,15810,22690,362899750,00,0.00,N,2,60,
|
|
20230125,15970,15950,16400,15780,45864,734659600,00,0.00,N,2,20,
|
|
20230116,15950,16350,16500,15700,37629,604480250,00,0.00,N,5,-400,
|
|
20230109,16350,15950,16500,15900,35411,575669700,00,0.00,N,2,300,
|
|
20230102,16050,16400,16400,15800,29405,472881900,00,0.00,N,5,-400,
|
|
20221226,16450,16350,16500,15850,45771,740806500,00,0.00,N,2,100,
|
|
20221219,16350,15800,16350,15250,44983,713921000,00,0.00,N,2,250,
|
|
20221212,16100,16200,16200,15700,22524,359438600,00,0.00,N,5,-100,
|
|
20221205,16200,15900,16400,15700,37284,597310250,00,0.00,N,2,300,
|
|
20221128,15900,15300,15950,14800,34871,539163200,00,0.00,N,2,600,
|
|
20221121,15300,15050,15350,14750,32961,496392100,00,0.00,N,2,200,
|
|
20221114,15100,14900,15300,14650,35890,538256150,00,0.00,N,2,200,
|
|
20221107,14900,13350,15000,13350,156677,2218385500,00,0.00,N,2,1550,
|
|
20221031,13350,13850,13850,13100,24388,326571550,00,0.00,N,5,-500,
|
|
20221024,13850,13900,14000,13550,14290,197222550,00,0.00,N,5,-50,
|
|
20221017,13900,13350,14000,13350,565508,7748521350,00,0.00,N,2,50,
|
|
20221011,13850,13650,13850,13000,31735,424902900,00,0.00,N,3,0,
|
|
20221004,13850,13200,13850,12850,49367,659098300,00,0.00,N,2,850,
|
|
20220926,13000,14100,14200,12450,84352,1110529200,00,0.00,N,5,-1450,
|
|
20220919,14450,14950,15150,14200,55123,801822900,00,0.00,N,5,-750,
|
|
20220913,15200,15450,15600,14500,55358,832585500,00,0.00,N,5,-300,
|
|
20220905,15500,15350,15750,15050,30320,465696650,00,0.00,N,5,-50,
|
|
20220829,15550,15350,15800,15150,33347,516955750,00,0.00,N,5,-300,
|
|
20220822,15850,15800,15850,15450,24510,382764550,00,0.00,N,3,0,
|
|
20220816,15850,16250,16350,15650,27288,434985000,00,0.00,N,5,-450,
|
|
20220808,16300,16550,16600,16100,34391,560976550,00,0.00,N,5,-250,
|
|
20220801,16550,16200,16700,15800,42297,686993000,00,0.00,N,2,400,
|
|
20220725,16150,15900,16350,15650,544636,8635490800,00,0.00,N,2,150,
|
|
20220718,16000,15900,16250,15700,35192,564096100,00,0.00,N,2,200,
|
|
20220711,15800,16600,19550,15500,410815,7282558300,00,0.00,N,5,-800,
|
|
20220704,16600,16650,17000,16050,17166,281604650,00,0.00,N,5,-100,
|
|
20220627,16700,17200,17400,16450,37382,634884900,00,0.00,N,5,-650,
|
|
20220620,17350,16000,17600,15350,148636,2489031150,00,0.00,N,2,1000,
|
|
20220613,16350,17000,17300,15500,71204,1165476650,00,0.00,N,5,-1100,
|
|
20220607,17450,17950,17950,17150,52632,922369200,00,0.00,N,5,-550,
|
|
20220530,18000,17750,18250,17550,36164,647909300,00,0.00,N,2,200,
|
|
20220523,17800,19150,19350,17800,126876,2378210400,00,0.00,N,5,-1300,
|
|
20220516,19100,18500,19300,18150,166238,3114020200,00,0.00,N,2,550,
|
|
20220509,18550,17700,18600,16500,189322,3387527250,00,0.00,N,2,700,
|
|
20220502,17850,17200,18500,17200,158416,2859641450,00,0.00,N,2,250,
|
|
20220425,17600,17500,17950,16650,69790,1203076750,00,0.00,N,5,-100,
|
|
20220418,17700,18000,18150,17450,47385,842952850,00,0.00,N,5,-300,
|
|
20220411,18000,17000,18300,16700,225241,4010774400,00,0.00,N,2,1050,
|
|
20220404,16950,16900,17100,16500,90403,1523385700,00,0.00,N,2,50,
|
|
20220328,16900,16600,17150,16250,184681,3096731000,00,0.00,N,2,350,
|
|
20220321,16550,15900,16700,14950,85931,1379126700,00,0.00,N,2,700,
|
|
20220314,15850,15700,15850,15300,58381,913221000,00,0.00,N,2,150,
|
|
20220307,15700,15400,15850,15400,32110,500900850,00,0.00,N,5,-50,
|
|
20220228,15750,15550,16000,15350,34166,536732950,00,0.00,N,3,0,
|
|
20220221,15750,15950,16100,15250,54422,854369700,00,0.00,N,5,-350,
|
|
20220214,16100,15850,16200,15400,85519,1355033850,00,0.00,N,2,100,
|
|
20220207,16000,15800,16200,15350,71657,1132440150,00,0.00,N,2,150,
|
|
20220203,15850,16000,16050,15600,27541,435201600,00,0.00,N,5,-50,
|
|
20220124,15900,15950,16150,15150,160389,2518648850,00,0.00,N,5,-200,
|
|
20220117,16100,15950,16200,15400,87426,1386153600,00,0.00,N,3,0,
|
|
20220110,16100,16050,16450,15800,104424,1676134050,00,0.00,N,5,-50,
|
|
20220103,16150,16600,16600,15800,50900,821513050,00,0.00,N,5,-200,
|
|
20211227,16350,15800,16500,15800,49055,793443850,00,0.00,N,2,450,
|
|
20211220,15900,16550,16600,15500,112432,1781335650,00,0.00,N,5,-800,
|
|
20211213,16700,17550,17800,16400,113871,1939293250,00,0.00,N,5,-1050,
|
|
20211206,17750,16500,18350,16200,496866,8567281700,00,0.00,N,2,950,
|
|
20211129,16800,15500,16800,14950,331039,5232822850,00,0.00,N,2,550,
|
|
20211122,16250,15550,17400,15550,416187,6870821450,00,0.00,N,2,350,
|
|
20211115,15900,15600,16150,14850,257358,3977527550,00,0.00,N,2,250,
|
|
20211108,15650,16300,17050,14800,194340,3119866200,00,0.00,N,5,-650,
|
|
20211101,16300,16600,17450,16050,167810,2800860300,00,0.00,N,5,-250,
|
|
20211025,16550,16700,17550,16500,149198,2537426200,00,0.00,N,5,-250,
|
|
20211018,16800,17050,17350,16600,86334,1464740600,00,0.00,N,5,-450,
|
|
20211012,17250,16400,17350,16050,102117,1703156950,00,0.00,N,2,600,
|
|
20211005,16650,17100,17400,16100,170902,2855558700,00,0.00,N,5,-700,
|
|
20210927,17350,18250,18550,17050,148414,2608577600,00,0.00,N,5,-900,
|
|
20210923,18250,18850,19000,18000,56240,1037309450,00,0.00,N,5,-600,
|
|
20210913,18850,19200,19200,18400,106310,2004371900,00,0.00,N,5,-450,
|
|
20210906,19300,19550,20000,18900,138748,2689699850,00,0.00,N,5,-250,
|
|
20210830,19550,18750,19700,18700,136171,2623804600,00,0.00,N,2,800,
|
|
20210823,18750,17450,18800,17450,178170,3255783700,00,0.00,N,2,1300,
|
|
20210817,17450,19500,19550,17250,383937,7058926000,00,0.00,N,5,-2150,
|
|
20210809,19600,20900,21050,19350,286997,5776148450,00,0.00,N,5,-1300,
|
|
20210802,20900,20650,21450,20400,200790,4194002900,00,0.00,N,2,450,
|
|
20210726,20450,22000,22100,20350,311879,6514410750,00,0.00,N,5,-1500,
|
|
20210719,21950,20150,25850,20050,2814182,64456980450,00,0.00,N,2,1700,
|
|
20210712,20250,19750,20650,19600,129412,2616231150,00,0.00,N,2,500,
|