189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,17060,15900,17410,15340,306211,5151441780,00,0.00,N,2,980,
|
|
20250131,16080,16750,16750,15800,42933,689435100,00,0.00,N,5,-660,
|
|
20250120,16740,15330,16930,15150,252446,4144927070,00,0.00,N,2,1420,
|
|
20250113,15320,16110,16210,15290,121226,1909226000,00,0.00,N,5,-950,
|
|
20250106,16270,17300,17480,16070,173123,2916199740,00,0.00,N,5,-980,
|
|
20241230,17250,16410,17550,15400,183632,3116592690,00,0.00,N,2,800,
|
|
20241223,16450,16130,16590,15930,145869,2367335960,00,0.00,N,2,320,
|
|
20241216,16130,16040,16880,15790,352256,5768191370,00,0.00,N,2,250,
|
|
20241209,15880,15680,17730,15320,606955,10041578980,00,0.00,N,2,110,
|
|
20241202,15770,14590,16050,13300,637758,9451659130,00,0.00,N,2,1360,
|
|
20241125,14410,13570,14600,13500,262561,3672576040,00,0.00,N,2,840,
|
|
20241118,13570,14460,14550,13530,119000,1655713380,00,0.00,N,5,-890,
|
|
20241111,14460,13210,14600,12800,140393,1889765840,00,0.00,N,2,1250,
|
|
20241104,13210,13520,13700,13110,50511,674715770,00,0.00,N,5,-100,
|
|
20241028,13310,12970,13790,12900,32806,440429170,00,0.00,N,2,210,
|
|
20241021,13100,13750,14130,13010,66339,895220660,00,0.00,N,5,-650,
|
|
20241014,13750,14300,14300,13600,72455,1008063080,00,0.00,N,5,-570,
|
|
20241007,14320,13690,14320,13500,52188,724244620,00,0.00,N,2,640,
|
|
20240930,13680,13940,14010,13260,41926,574543300,00,0.00,N,5,-300,
|
|
20240923,13980,12930,14340,12700,85385,1152381190,00,0.00,N,2,1050,
|
|
20240919,12930,12890,13060,12700,10063,129360230,00,0.00,N,5,-60,
|
|
20240909,12990,12900,13220,12330,66180,843852230,00,0.00,N,2,40,
|
|
20240902,12950,13760,13780,12940,92173,1230148190,00,0.00,N,5,-800,
|
|
20240826,13750,13920,13920,13310,54760,741891860,00,0.00,N,5,-210,
|
|
20240819,13960,13430,14200,13260,154747,2132324240,00,0.00,N,2,530,
|
|
20240812,13430,13200,13490,12990,57961,767329890,00,0.00,N,2,230,
|
|
20240805,13200,13700,13700,12300,171843,2203470500,00,0.00,N,5,-540,
|
|
20240729,13740,14730,14730,13630,141113,1991393060,00,0.00,N,5,-940,
|
|
20240722,14680,14990,15840,14420,157379,2354609370,00,0.00,N,5,-60,
|
|
20240715,14740,15550,15680,14530,159357,2402122500,00,0.00,N,5,-840,
|
|
20240708,15580,15450,15900,15410,110145,1716740990,00,0.00,N,2,20,
|
|
20240701,15560,15250,15740,14390,231018,3458704550,00,0.00,N,2,380,
|
|
20240624,15180,15640,15640,15060,110510,1687598710,00,0.00,N,5,-290,
|
|
20240617,15470,15370,15930,15270,124323,1932169890,00,0.00,N,5,-160,
|
|
20240610,15630,15570,16190,15300,108120,1690747360,00,0.00,N,3,0,
|
|
20240603,15630,15290,16060,15240,129858,2025169650,00,0.00,N,2,330,
|
|
20240527,15300,15710,16140,15000,185864,2876336310,00,0.00,N,5,-500,
|
|
20240520,15800,16430,16660,15700,163262,2637214080,00,0.00,N,5,-500,
|
|
20240513,16300,16580,16770,16200,128230,2113474600,00,0.00,N,5,-280,
|
|
20240507,16580,17920,18350,16560,268329,4639962880,00,0.00,N,5,-1170,
|
|
20240429,17750,18200,18600,17680,128732,2320810310,00,0.00,N,5,-300,
|
|
20240422,18050,18000,18450,17530,181161,3245255550,00,0.00,N,2,100,
|
|
20240415,17950,19200,19450,17400,318791,5811816370,00,0.00,N,5,-1580,
|
|
20240408,19530,21100,21100,18780,498935,9797126160,00,0.00,N,5,-1670,
|
|
20240401,21200,21600,24050,20150,3141363,69037093750,00,0.00,N,2,200,
|
|
20240325,21000,20950,21700,19820,848096,17707500290,00,0.00,N,2,300,
|
|
20240318,20700,19370,21300,19330,1439559,29337487840,00,0.00,N,2,1260,
|
|
20240311,19440,16350,24350,16040,4838441,101292760920,00,0.00,N,2,3000,
|
|
20240304,16440,17800,18370,16100,450667,7745514930,00,0.00,N,5,-1240,
|
|
20240226,17680,18330,18480,17500,132339,2383730760,00,0.00,N,5,-650,
|
|
20240219,18330,16900,18720,16750,328205,5874039090,00,0.00,N,2,1390,
|
|
20240213,16940,17050,17550,16850,176699,3034480340,00,0.00,N,2,80,
|
|
20240205,16860,17500,17870,16790,247889,4271211990,00,0.00,N,5,-570,
|
|
20240129,17430,18570,18740,16780,287617,5042276970,00,0.00,N,5,-1140,
|
|
20240122,18570,18700,19880,18400,544374,10375159300,00,0.00,N,2,270,
|
|
20240115,18300,17800,18420,17450,302040,5422542320,00,0.00,N,2,380,
|
|
20240108,17920,17170,18490,17090,522369,9387702020,00,0.00,N,2,830,
|
|
20240102,17090,16730,17520,16490,227073,3859516540,00,0.00,N,2,360,
|
|
20231226,16730,16190,17950,15500,499170,8415674780,00,0.00,N,2,540,
|
|
20231218,16190,17450,17820,16100,316579,5349187880,00,0.00,N,5,-1110,
|
|
20231211,17300,16490,18080,16300,892597,15322089550,00,0.00,N,2,1020,
|
|
20231204,16280,15050,16570,14910,502844,7902398670,00,0.00,N,2,1330,
|
|
20231127,14950,14050,14950,13410,282404,3993731620,00,0.00,N,2,1090,
|
|
20231120,13860,14130,14460,13610,153315,2149633490,00,0.00,N,5,-60,
|
|
20231113,13920,14950,14950,13510,237492,3310087650,00,0.00,N,5,-880,
|
|
20231106,14800,15230,15600,14600,268053,4044462780,00,0.00,N,5,-370,
|
|
20231030,15170,14660,15450,14290,213737,3167405740,00,0.00,N,2,570,
|
|
20231023,14600,15430,15980,14540,353334,5394046500,00,0.00,N,5,-650,
|
|
20231016,15250,14970,15620,14100,335219,5011876920,00,0.00,N,2,250,
|
|
20231010,15000,15870,15990,14500,411986,6218314800,00,0.00,N,5,-800,
|
|
20231004,15800,14400,15940,14010,728716,11215873430,00,0.00,N,2,1400,
|
|
20230925,14400,13970,14860,13550,247416,3542919660,00,0.00,N,2,400,
|
|
20230918,14000,14100,14910,13410,317334,4562061060,00,0.00,N,5,-240,
|
|
20230911,14240,13900,14650,13310,336569,4799634790,00,0.00,N,2,520,
|
|
20230904,13720,14300,14300,12900,208180,2876747960,00,0.00,N,5,-570,
|
|
20230828,14290,13010,14800,12740,768265,10780874760,00,0.00,N,2,1350,
|
|
20230821,12940,11800,13340,11420,531697,6653794780,00,0.00,N,2,1290,
|
|
20230814,11650,13050,13280,11080,482648,5805997460,00,0.00,N,5,-1430,
|
|
20230807,13080,12100,15000,11980,768674,10221080110,00,0.00,N,2,950,
|
|
20230731,12130,12080,12390,11740,108141,1305764940,00,0.00,N,2,60,
|
|
20230724,12070,12520,12590,11400,231661,2788350390,00,0.00,N,5,-580,
|
|
20230717,12650,13000,13570,12570,318730,4178653680,00,0.00,N,5,-330,
|
|
20230710,12980,12100,12980,11700,187063,2332700660,00,0.00,N,2,890,
|
|
20230703,12090,12420,12490,11980,143523,1760304640,00,0.00,N,5,-330,
|
|
20230626,12420,12830,13370,12210,387073,4969513360,00,0.00,N,5,-410,
|
|
20230619,12830,12680,13090,12420,339619,4334338080,00,0.00,N,2,160,
|
|
20230612,12670,12320,12850,12100,340394,4238159130,00,0.00,N,2,350,
|
|
20230605,12320,12680,12890,12190,384983,4824139500,00,0.00,N,5,-160,
|
|
20230530,12480,11250,13470,11220,2848954,36136975460,00,0.00,N,2,1250,
|
|
20230522,11230,11760,11760,11150,336470,3816018380,00,0.00,N,5,-530,
|
|
20230515,11760,11520,11880,11270,121620,1409877560,00,0.00,N,2,140,
|
|
20230508,11620,11680,11900,11550,96993,1133817350,00,0.00,N,5,-10,
|
|
20230502,11630,11760,11800,11550,78779,917638740,00,0.00,N,5,-40,
|
|
20230424,11670,11630,11780,11220,176391,2026115800,00,0.00,N,2,40,
|
|
20230417,11630,11800,12090,11630,126313,1497178850,00,0.00,N,5,-170,
|
|
20230410,11800,11870,12030,11530,225172,2643423860,00,0.00,N,5,-150,
|
|
20230403,11950,12480,12770,11900,168691,2077404980,00,0.00,N,5,-510,
|
|
20230327,12460,12420,12890,12170,177143,2226196470,00,0.00,N,2,40,
|
|
20230320,12420,12510,12780,11900,219309,2695060580,00,0.00,N,5,-180,
|
|
20230313,12600,12880,12900,12030,216991,2703001830,00,0.00,N,5,-430,
|
|
20230306,13030,13820,13920,12880,292764,3905012770,00,0.00,N,5,-780,
|
|
20230227,13810,13360,13920,12800,374970,5036001810,00,0.00,N,2,410,
|
|
20230220,13400,13660,13660,12750,378657,5015051880,00,0.00,N,5,-140,
|
|
20230213,13540,12880,13700,12450,703497,9163678800,00,0.00,N,2,640,
|
|
20230206,12900,12250,12900,12200,293733,3684831850,00,0.00,N,2,580,
|
|
20230130,12320,12120,12660,11820,426982,5263494360,00,0.00,N,2,280,
|
|
20230125,12040,11390,12090,11390,273569,3239787360,00,0.00,N,2,640,
|
|
20230116,11400,11150,12050,11000,797875,9199963350,00,0.00,N,2,250,
|
|
20230109,11150,10700,11200,10600,177207,1929085550,00,0.00,N,2,550,
|
|
20230102,10600,10100,10650,9860,178155,1826621780,00,0.00,N,2,450,
|
|
20221226,10150,10300,10600,9840,421769,4331616250,00,0.00,N,5,-50,
|
|
20221219,10200,10650,11400,10200,524352,5691501400,00,0.00,N,5,-400,
|
|
20221212,10600,10750,11000,10500,123836,1333182950,00,0.00,N,5,-100,
|
|
20221205,10700,10800,11050,10450,149818,1599197800,00,0.00,N,5,-100,
|
|
20221128,10800,10950,11000,10500,121354,1302285200,00,0.00,N,5,-200,
|
|
20221121,11000,10600,11050,10400,137337,1479505900,00,0.00,N,2,500,
|
|
20221114,10500,10500,11250,10250,303696,3268841350,00,0.00,N,2,100,
|
|
20221107,10400,10200,10700,10100,150712,1556021000,00,0.00,N,2,250,
|
|
20221031,10150,10200,10350,10000,75853,770248150,00,0.00,N,2,50,
|
|
20221024,10100,9970,10200,9840,149473,1498716630,00,0.00,N,2,200,
|
|
20221017,9900,11250,11250,9630,656988,6743627550,00,0.00,N,2,370,
|
|
20221011,9530,9610,9770,9350,94810,904270770,00,0.00,N,5,-390,
|
|
20221004,9920,9780,10200,9780,86421,861651900,00,0.00,N,2,220,
|
|
20220926,9700,10450,10600,9600,214290,2129163290,00,0.00,N,5,-900,
|
|
20220919,10600,11100,11150,10400,78614,846262850,00,0.00,N,5,-550,
|
|
20220913,11150,11550,11800,11050,81034,919092450,00,0.00,N,5,-350,
|
|
20220905,11500,11400,11600,11250,62706,717646100,00,0.00,N,3,0,
|
|
20220829,11500,11600,13150,11300,470906,5781447800,00,0.00,N,5,-250,
|
|
20220822,11750,11850,12000,11450,69404,809076250,00,0.00,N,5,-100,
|
|
20220816,11850,12200,12350,11750,59816,720237950,00,0.00,N,5,-350,
|
|
20220808,12200,12200,12350,12050,92514,1126707400,00,0.00,N,2,150,
|
|
20220801,12050,11800,12100,11600,67361,795976250,00,0.00,N,2,250,
|
|
20220725,11800,11550,11900,11350,71348,827409200,00,0.00,N,2,250,
|
|
20220718,11550,11350,11750,11300,84672,974773000,00,0.00,N,2,200,
|
|
20220711,11350,11350,11650,11000,140669,1593948050,00,0.00,N,2,250,
|
|
20220704,11100,10700,11250,10350,111381,1198175750,00,0.00,N,2,350,
|
|
20220627,10750,11200,11700,10550,192238,2147745050,00,0.00,N,5,-250,
|
|
20220620,11000,11750,11750,10300,263893,2890313600,00,0.00,N,5,-700,
|
|
20220613,11700,12700,12700,11200,210583,2491497100,00,0.00,N,5,-1150,
|
|
20220607,12850,13300,13300,12750,54121,701151300,00,0.00,N,5,-350,
|
|
20220530,13200,13000,13300,12900,66360,868967800,00,0.00,N,2,400,
|
|
20220523,12800,12950,13000,12400,156010,1981837050,00,0.00,N,5,-200,
|
|
20220516,13000,13150,13450,12700,119438,1563216850,00,0.00,N,5,-200,
|
|
20220509,13200,14100,14200,12850,214750,2891703800,00,0.00,N,5,-1000,
|
|
20220502,14200,13750,14400,13500,160523,2229252950,00,0.00,N,2,250,
|
|
20220425,13950,14100,14400,13550,200846,2802282450,00,0.00,N,5,-250,
|
|
20220418,14200,14600,14700,14150,209680,3023303250,00,0.00,N,5,-450,
|
|
20220411,14650,14350,14800,14000,387563,5601998950,00,0.00,N,2,350,
|
|
20220404,14300,13350,14600,13350,836014,11784428450,00,0.00,N,2,850,
|
|
20220328,13450,13150,13450,13000,175381,2307104800,00,0.00,N,2,200,
|
|
20220321,13250,13200,13450,13000,212186,2804511200,00,0.00,N,3,0,
|
|
20220314,13250,13350,13750,13000,465731,6210982800,00,0.00,N,2,50,
|
|
20220307,13200,12450,13200,12150,193469,2459242250,00,0.00,N,2,650,
|
|
20220228,12550,12450,12750,12200,113644,1417599750,00,0.00,N,2,100,
|
|
20220221,12450,12100,13000,11950,431391,5428239650,00,0.00,N,2,300,
|
|
20220214,12150,11900,12300,11300,226314,2653840650,00,0.00,N,2,150,
|
|
20220207,12000,12050,12200,11750,116509,1394655250,00,0.00,N,5,-50,
|
|
20220203,12050,11700,12100,11550,81990,967052600,00,0.00,N,2,550,
|
|
20220124,11500,12450,12500,11000,549993,6315183450,00,0.00,N,5,-1050,
|
|
20220117,12550,12850,13000,12350,150465,1901202100,00,0.00,N,5,-300,
|
|
20220110,12850,13200,13300,12750,270993,3521574900,00,0.00,N,5,-350,
|
|
20220103,13200,13500,13700,12800,265817,3513173550,00,0.00,N,5,-300,
|
|
20211227,13500,13650,13750,13350,134226,1817242400,00,0.00,N,5,-150,
|
|
20211220,13650,13900,14500,13600,381546,5321615450,00,0.00,N,5,-150,
|
|
20211213,13800,13350,14150,13250,408444,5588490600,00,0.00,N,2,500,
|
|
20211206,13300,12800,13900,12800,491046,6649881550,00,0.00,N,2,400,
|
|
20211129,12900,12750,13300,11700,705010,8857933000,00,0.00,N,5,-400,
|
|
20211122,13300,14250,14250,13150,552145,7566562700,00,0.00,N,5,-950,
|
|
20211115,14250,13500,14900,13400,1059924,15184505650,00,0.00,N,2,700,
|
|
20211108,13550,13050,14500,12900,917810,12658719850,00,0.00,N,2,500,
|
|
20211101,13050,12750,13450,12350,361063,4675256900,00,0.00,N,2,300,
|
|
20211025,12750,13400,13400,12600,224491,2914440000,00,0.00,N,5,-500,
|
|
20211018,13250,12350,13600,12200,537045,7062468950,00,0.00,N,2,950,
|
|
20211012,12300,12200,12500,11300,367768,4384179200,00,0.00,N,2,100,
|
|
20211005,12200,12200,12350,11400,328076,3904089350,00,0.00,N,5,-300,
|
|
20210927,12500,13450,13600,12500,286109,3697160200,00,0.00,N,5,-950,
|
|
20210923,13450,13300,14000,13200,172450,2354050400,00,0.00,N,2,50,
|
|
20210913,13400,13450,13550,13050,329803,4386125450,00,0.00,N,3,0,
|
|
20210906,13400,13850,13950,13250,642980,8717420600,00,0.00,N,5,-450,
|
|
20210830,13850,14050,14150,13500,408775,5654527450,00,0.00,N,3,0,
|
|
20210823,13850,13500,14200,13450,484123,6664054100,00,0.00,N,2,450,
|
|
20210817,13400,15150,15250,13250,566379,8038841750,00,0.00,N,5,-1700,
|
|
20210809,15100,16250,16550,14300,925419,14269852450,00,0.00,N,5,-1250,
|
|
20210802,16350,16050,16500,15600,570458,9192855650,00,0.00,N,2,350,
|
|
20210726,16000,16350,16950,15800,1648967,27212807700,00,0.00,N,5,-300,
|
|
20210719,16300,15800,16400,15550,727387,11573158900,00,0.00,N,2,500,
|
|
20210712,15800,16100,16450,15650,778065,12554600550,00,0.00,N,5,-200,
|