189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,12930,8150,12930,7550,26146530,282420464770,00,0.00,N,2,4590,
|
|
20250131,8340,8600,8760,8330,393124,3332382960,00,0.00,N,5,-570,
|
|
20250120,8910,8700,9900,8560,5379024,50323915700,00,0.00,N,2,380,
|
|
20250113,8530,8490,8800,8270,476216,4049990540,00,0.00,N,5,-40,
|
|
20250106,8570,8270,9520,8210,1202435,10488317140,00,0.00,N,2,420,
|
|
20241230,8150,7500,8180,7390,301531,2368211010,00,0.00,N,2,620,
|
|
20241223,7530,7740,8140,7500,260286,2035804880,00,0.00,N,5,-120,
|
|
20241216,7650,8020,8240,7550,550492,4388863220,00,0.00,N,5,-180,
|
|
20241209,7830,6720,7860,6500,744362,5352249400,00,0.00,N,2,800,
|
|
20241202,7030,7840,7990,6690,725550,5340995710,00,0.00,N,5,-760,
|
|
20241125,7790,8240,8560,7720,414086,3392957070,00,0.00,N,5,-400,
|
|
20241118,8190,8320,8560,8020,401550,3303074590,00,0.00,N,5,-130,
|
|
20241111,8320,9460,9550,7950,805578,6896270490,00,0.00,N,5,-1230,
|
|
20241104,9550,9480,10200,9440,617095,6058795650,00,0.00,N,2,180,
|
|
20241028,9370,9650,10100,9370,555645,5424417480,00,0.00,N,5,-260,
|
|
20241021,9630,9890,10270,9530,609983,6015106840,00,0.00,N,5,-340,
|
|
20241014,9970,10780,11690,9960,969946,10380284760,00,0.00,N,5,-860,
|
|
20241007,10830,11220,11480,10790,535137,5944387980,00,0.00,N,5,-210,
|
|
20240930,11040,11490,11490,10660,435046,4813540310,00,0.00,N,5,-580,
|
|
20240923,11620,10650,12080,10540,1113173,12691043500,00,0.00,N,2,890,
|
|
20240919,10730,10900,11160,10430,262136,2822649580,00,0.00,N,5,-270,
|
|
20240909,11000,10260,11680,10250,883299,9677721650,00,0.00,N,2,320,
|
|
20240902,10680,12410,12890,10550,961870,11239586310,00,0.00,N,5,-1650,
|
|
20240826,12330,13550,13570,12120,827572,10431562590,00,0.00,N,5,-1020,
|
|
20240819,13350,14020,14400,13150,1520244,21164351460,00,0.00,N,5,-330,
|
|
20240812,13680,12300,13850,12290,2591312,34337868460,00,0.00,N,2,1950,
|
|
20240805,11730,12300,12570,9900,2389872,27395951250,00,0.00,N,5,-1490,
|
|
20240729,13220,14490,15050,13200,1787216,25226758320,00,0.00,N,5,-990,
|
|
20240722,14210,15500,15640,13160,2390573,34380505210,00,0.00,N,5,-1550,
|
|
20240715,15760,17100,17700,15190,3569915,59843635970,00,0.00,N,5,-1230,
|
|
20240708,16990,18210,18770,15810,8361113,145280849120,00,0.00,N,5,-730,
|
|
20240701,17720,16470,18300,16160,10637748,182059043920,00,0.00,N,2,1870,
|
|
20240624,15850,14770,16500,13820,6161055,95542469940,00,0.00,N,2,940,
|
|
20240617,14910,13490,15540,13350,6104682,90787283810,00,0.00,N,2,1250,
|
|
20240610,13660,14810,14820,13650,1838231,26168059980,00,0.00,N,5,-1050,
|
|
20240603,14710,12910,15640,12660,8236878,119820349570,00,0.00,N,2,1710,
|
|
20240527,13000,13120,14260,12880,1993845,26917444890,00,0.00,N,5,-120,
|
|
20240520,13120,13990,14240,13070,1176681,16034033150,00,0.00,N,5,-870,
|
|
20240513,13990,14480,14750,13780,1296397,18362653410,00,0.00,N,5,-250,
|
|
20240507,14240,15800,15850,14220,1362310,20617673520,00,0.00,N,5,-1170,
|
|
20240429,15410,16030,16060,15390,1210189,18982750920,00,0.00,N,5,-360,
|
|
20240422,15770,15590,16950,15230,3212496,51948786800,00,0.00,N,5,-290,
|
|
20240415,16060,16450,17480,15550,5170550,86252116830,00,0.00,N,5,-390,
|
|
20240408,16450,17210,18360,15410,4639853,77745453560,00,0.00,N,5,-560,
|
|
20240401,17010,16150,19860,16040,23962249,437923212540,00,0.00,N,2,1040,
|
|
20240325,15970,15130,16950,14500,9962044,159345460550,00,0.00,N,2,850,
|
|
20240318,15120,15720,16470,15070,2908763,46131635030,00,0.00,N,5,-550,
|
|
20240311,15670,16450,17130,15220,3838096,61799314810,00,0.00,N,5,-1340,
|
|
20240304,17010,17680,18480,16750,5183124,91957487280,00,0.00,N,5,-50,
|
|
20240226,17060,20200,20200,16460,4821418,87383916700,00,0.00,N,5,-2940,
|
|
20240219,20000,19800,21800,19210,10290901,211609810140,00,0.00,N,5,-400,
|
|
20240213,20400,20300,23600,19200,14875938,312668511610,00,0.00,N,2,700,
|
|
20240205,19700,19200,20900,16650,15800725,303633718400,00,0.00,N,2,500,
|
|
20240129,19200,23050,23300,18230,16674226,340421396010,00,0.00,N,5,-3450,
|
|
20240122,22650,13100,25750,12800,64857897,1271508528940,00,0.00,N,2,10200,
|
|
20240115,12450,12700,13010,11510,4826633,59231379650,00,0.00,N,5,-250,
|
|
20240108,12700,15050,15500,12600,8577148,123290596280,00,0.00,N,5,-2170,
|
|
20240102,14870,14020,16330,13830,17245058,256683078910,00,0.00,N,2,1060,
|
|
20231226,13810,14490,15280,13590,5927605,85117799380,00,0.00,N,5,-500,
|
|
20231218,14310,11000,15790,10770,40034755,568832708540,00,0.00,N,2,3510,
|
|
20231211,10800,9730,12570,9680,27537334,322526767560,00,0.00,N,2,1180,
|
|
20231204,9620,8820,10190,8520,2867600,27055780310,00,0.00,N,2,820,
|
|
20231127,8800,8100,9440,8100,4085177,37055256220,00,0.00,N,2,660,
|
|
20231120,8140,8200,8270,8070,203096,1659728630,00,0.00,N,5,-40,
|
|
20231113,8180,8000,8370,7730,263960,2134787280,00,0.00,N,2,280,
|
|
20231106,7900,7980,8200,7750,245348,1965629860,00,0.00,N,2,20,
|
|
20231030,7880,7530,8080,7320,291778,2248651190,00,0.00,N,2,380,
|
|
20231023,7500,7650,8030,7460,232165,1778925430,00,0.00,N,5,-290,
|
|
20231016,7790,8160,8350,7470,266884,2104737020,00,0.00,N,5,-530,
|
|
20231010,8320,8100,8530,7990,165530,1371261970,00,0.00,N,2,190,
|
|
20231004,8130,8200,8290,7900,156662,1263140410,00,0.00,N,5,-230,
|
|
20230925,8360,8700,8750,8030,203120,1705673480,00,0.00,N,5,-360,
|
|
20230918,8720,9230,9230,8650,282316,2518345170,00,0.00,N,5,-570,
|
|
20230911,9290,9170,9390,9000,322755,2959846230,00,0.00,N,2,160,
|
|
20230904,9130,9640,9700,8600,512549,4797646260,00,0.00,N,5,-440,
|
|
20230828,9570,9000,9970,8980,1006987,9533589080,00,0.00,N,2,610,
|
|
20230821,8960,8870,9300,8790,407515,3669974490,00,0.00,N,5,-10,
|
|
20230814,8970,9600,9620,8580,445695,4010759400,00,0.00,N,5,-630,
|
|
20230807,9600,9520,9740,9370,395735,3773866760,00,0.00,N,5,-110,
|
|
20230731,9710,10430,10430,9560,835819,8306461600,00,0.00,N,5,-660,
|
|
20230724,10370,10570,10630,9470,1235786,12459030840,00,0.00,N,5,-150,
|
|
20230717,10520,10730,11340,10510,2219956,24391465100,00,0.00,N,5,-210,
|
|
20230710,10730,10290,11000,10000,1128658,11902209480,00,0.00,N,2,440,
|
|
20230703,10290,10800,11420,10280,1232286,13392261510,00,0.00,N,5,-440,
|
|
20230626,10730,10480,11120,10370,838820,9056544990,00,0.00,N,2,190,
|
|
20230619,10540,10840,11150,10370,1099233,11773673590,00,0.00,N,5,-210,
|
|
20230612,10750,10350,11130,10330,1782410,19196444380,00,0.00,N,2,440,
|
|
20230605,10310,10320,10410,10020,481949,4922189180,00,0.00,N,5,-10,
|
|
20230530,10320,10440,10770,10140,1008673,10586410050,00,0.00,N,2,90,
|
|
20230522,10230,10550,10950,9950,2259873,23546035980,00,0.00,N,5,-220,
|
|
20230515,10450,9630,10550,9310,1016910,10163227080,00,0.00,N,2,820,
|
|
20230508,9630,9960,10100,9590,394523,3875849420,00,0.00,N,5,-220,
|
|
20230502,9850,10050,10220,9770,325723,3253798820,00,0.00,N,5,-140,
|
|
20230424,9990,10700,10750,9960,819155,8359202030,00,0.00,N,5,-610,
|
|
20230417,10600,11170,11210,10500,1006734,10850907970,00,0.00,N,5,-670,
|
|
20230410,11270,11640,11800,11000,2423157,27577841220,00,0.00,N,5,-130,
|
|
20230403,11400,11710,11750,10620,2359351,26454781740,00,0.00,N,5,-260,
|
|
20230327,11660,11470,12570,10920,8079709,95103568120,00,0.00,N,2,630,
|
|
20230320,11030,10300,11100,10160,3178982,34005665160,00,0.00,N,2,760,
|
|
20230313,10270,9810,10410,9240,1868538,18464118350,00,0.00,N,2,380,
|
|
20230306,9890,10900,11080,9770,1646098,17307494460,00,0.00,N,5,-830,
|
|
20230227,10720,10310,10860,10300,1534813,16282209540,00,0.00,N,2,220,
|
|
20230220,10500,10690,11240,10200,3459021,36983965480,00,0.00,N,5,-200,
|
|
20230213,10700,9500,11870,9370,19484550,213291853740,00,0.00,N,2,1180,
|
|
20230206,9520,9500,9850,9360,547223,5279058870,00,0.00,N,2,20,
|
|
20230130,9500,9680,9680,9260,651433,6162325760,00,0.00,N,2,40,
|
|
20230125,9460,9200,9730,9130,627575,5917020810,00,0.00,N,2,410,
|
|
20230116,9050,8800,9050,8700,265435,2356880960,00,0.00,N,2,190,
|
|
20230109,8860,8670,9080,8650,329989,2909394120,00,0.00,N,2,280,
|
|
20230102,8580,8110,8670,7710,449870,3729377870,00,0.00,N,2,480,
|
|
20221226,8100,8520,8640,7950,339176,2824458940,00,0.00,N,5,-410,
|
|
20221219,8510,9320,9420,8450,559954,4971032460,00,0.00,N,5,-860,
|
|
20221212,9370,9540,9730,9320,338165,3209899030,00,0.00,N,5,-250,
|
|
20221205,9620,9900,10050,9350,423608,4101821500,00,0.00,N,5,-290,
|
|
20221128,9910,10100,10250,9840,504051,5035588170,00,0.00,N,5,-290,
|
|
20221121,10200,10550,10550,10000,436163,4450876850,00,0.00,N,5,-250,
|
|
20221114,10450,10650,10850,10200,884296,9300753900,00,0.00,N,5,-150,
|
|
20221107,10600,9990,10900,9960,711836,7403461760,00,0.00,N,2,650,
|
|
20221031,9950,10100,10200,9800,461799,4632634780,00,0.00,N,5,-40,
|
|
20221024,9990,10100,10650,9910,682189,7016601490,00,0.00,N,2,100,
|
|
20221017,9890,9670,10500,9650,565200,5702504810,00,0.00,N,5,-30,
|
|
20221011,9920,10150,10150,9380,599960,5882389420,00,0.00,N,5,-530,
|
|
20221004,10450,10300,10700,9920,1110935,11427566880,00,0.00,N,2,590,
|
|
20220926,9860,11350,11500,9280,2006716,20170735300,00,0.00,N,5,-1590,
|
|
20220919,11450,11600,12300,10650,2475374,28717851350,00,0.00,N,5,-50,
|
|
20220913,11500,12300,12300,11250,672418,7848114650,00,0.00,N,5,-650,
|
|
20220905,12150,11000,12400,10950,1080453,12852803900,00,0.00,N,2,1000,
|
|
20220829,11150,11300,12050,11000,1172040,13411435200,00,0.00,N,5,-800,
|
|
20220822,11950,12800,13200,11900,2801807,34916817800,00,0.00,N,5,-650,
|
|
20220816,12600,10900,14150,10800,9099959,118509281750,00,0.00,N,2,1750,
|
|
20220808,10850,10650,10950,10450,573051,6156316000,00,0.00,N,2,250,
|
|
20220801,10600,10450,10750,10150,358039,3740248350,00,0.00,N,2,150,
|
|
20220725,10450,10250,10650,10150,201045,2088846650,00,0.00,N,2,100,
|
|
20220718,10350,10150,10650,10000,356041,3676725150,00,0.00,N,2,400,
|
|
20220711,9950,9880,10200,9340,398265,3856372010,00,0.00,N,3,0,
|
|
20220704,9950,9730,10050,9340,414308,4023934830,00,0.00,N,2,250,
|
|
20220627,9700,9980,10400,9600,509127,5119836190,00,0.00,N,5,-70,
|
|
20220620,9770,11150,11200,9180,983501,9794475890,00,0.00,N,5,-1280,
|
|
20220613,11050,12300,12300,10750,654615,7535939550,00,0.00,N,5,-1450,
|
|
20220607,12500,13150,13150,12250,462111,5800636350,00,0.00,N,5,-650,
|
|
20220530,13150,13450,13600,13150,289816,3865833100,00,0.00,N,5,-150,
|
|
20220523,13300,14050,14100,13150,367172,4972759150,00,0.00,N,5,-600,
|
|
20220516,13900,13900,14200,13500,737220,10202572800,00,0.00,N,2,100,
|
|
20220509,13800,13350,13950,12600,927770,12291164900,00,0.00,N,2,250,
|
|
20220502,13550,13700,14000,13300,578971,7894851350,00,0.00,N,5,-350,
|
|
20220425,13900,14400,14400,13350,943378,13137196950,00,0.00,N,5,-650,
|
|
20220418,14550,13550,14650,13450,1615702,22880760600,00,0.00,N,2,1000,
|
|
20220411,13550,13350,14350,13150,2790128,38299010300,00,0.00,N,2,600,
|
|
20220404,12950,12550,13500,12200,1888199,24352900750,00,0.00,N,2,300,
|
|
20220328,12650,12650,12800,12450,581966,7345642350,00,0.00,N,2,50,
|
|
20220321,12600,12350,12650,12100,496781,6161708400,00,0.00,N,2,300,
|
|
20220314,12300,11850,12300,11450,448240,5308734350,00,0.00,N,2,350,
|
|
20220307,11950,12100,12250,11500,327303,3879407200,00,0.00,N,5,-450,
|
|
20220228,12400,12000,12550,11950,359705,4414641600,00,0.00,N,2,250,
|
|
20220221,12150,12300,12650,11800,526174,6418650200,00,0.00,N,5,-450,
|
|
20220214,12600,12400,12900,11950,694210,8634642700,00,0.00,N,5,-150,
|
|
20220207,12750,13350,13350,12600,729400,9377884100,00,0.00,N,5,-550,
|
|
20220203,13300,13550,13600,13050,302040,4011370600,00,0.00,N,5,-50,
|
|
20220124,13350,14000,14100,12450,1320375,17548064200,00,0.00,N,5,-950,
|
|
20220117,14300,14650,15000,14000,2752710,39938937150,00,0.00,N,5,-50,
|
|
20220110,14350,13600,14450,13150,1654226,23106214100,00,0.00,N,2,700,
|
|
20220103,13650,14250,14500,13300,1018303,14232065400,00,0.00,N,5,-600,
|
|
20211227,14250,14100,15000,13800,1368470,19590730300,00,0.00,N,2,150,
|
|
20211220,14100,13450,14350,13100,2123325,29441248250,00,0.00,N,2,650,
|
|
20211213,13450,12950,14950,12550,2963074,40833241950,00,0.00,N,2,500,
|
|
20211206,12950,12900,13950,12750,1190616,15863204100,00,0.00,N,5,-50,
|
|
20211129,13000,12400,13150,11650,1324662,16523906200,00,0.00,N,3,0,
|
|
20211122,13000,14150,15050,12550,3609183,51690314850,00,0.00,N,5,-800,
|
|
20211115,13800,13600,14850,12950,2432556,33687444900,00,0.00,N,2,350,
|
|
20211108,13450,12950,13850,12650,1275478,16999068900,00,0.00,N,2,550,
|
|
20211101,12900,13100,13100,12350,652753,8329077550,00,0.00,N,5,-300,
|
|
20211025,13200,13050,13750,12700,1184974,15601940250,00,0.00,N,3,0,
|
|
20211018,13200,11650,14000,11300,2204630,28593441550,00,0.00,N,2,1650,
|
|
20211012,11550,10850,11650,10550,408215,4516867100,00,0.00,N,2,600,
|
|
20211005,10950,11150,11300,10500,728800,7924361350,00,0.00,N,5,-250,
|
|
20210927,11200,12750,12850,11200,792298,9469061400,00,0.00,N,5,-1650,
|
|
20210923,12850,12900,13200,12750,223033,2879774150,00,0.00,N,5,-350,
|
|
20210913,13200,13200,13300,12750,364837,4735956150,00,0.00,N,3,0,
|
|
20210906,13200,13450,13750,13000,438264,5874797450,00,0.00,N,5,-200,
|
|
20210830,13400,13500,13750,13300,371123,5001558150,00,0.00,N,5,-50,
|
|
20210823,13450,12650,13900,12350,588536,7816911500,00,0.00,N,2,950,
|
|
20210817,12500,14350,14400,12250,822018,10975192350,00,0.00,N,5,-1950,
|
|
20210809,14450,15400,15600,14350,1128926,16861326700,00,0.00,N,5,-850,
|
|
20210802,15300,14450,15350,14400,740716,11125863100,00,0.00,N,2,1000,
|
|
20210726,14300,15250,15250,14300,596000,8773919300,00,0.00,N,5,-850,
|
|
20210719,15150,15000,15700,14900,1271182,19476505800,00,0.00,N,2,150,
|
|
20210712,15000,14200,15250,14000,1270336,18850036650,00,0.00,N,2,1050,
|