189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,13460,12500,13610,11940,465762,5954110360,00,0.00,N,2,480,
|
|
20250131,12980,13870,14080,12800,191906,2534975360,00,0.00,N,5,-1290,
|
|
20250120,14270,13370,14600,12770,555270,7571118480,00,0.00,N,2,970,
|
|
20250113,13300,11940,13980,11650,1205905,15739029550,00,0.00,N,2,1320,
|
|
20250106,11980,10590,12160,10480,787976,8801165400,00,0.00,N,2,1530,
|
|
20241230,10450,9630,10480,9410,414879,4189625590,00,0.00,N,2,820,
|
|
20241223,9630,9450,9810,9100,502411,4778311190,00,0.00,N,2,190,
|
|
20241216,9440,8710,9980,8630,858272,7970733660,00,0.00,N,2,730,
|
|
20241209,8710,8030,8820,7710,537704,4501562290,00,0.00,N,2,380,
|
|
20241202,8330,8080,8760,8030,895304,7466057490,00,0.00,N,2,300,
|
|
20241125,8030,9090,9120,7950,946322,8010911740,00,0.00,N,5,-900,
|
|
20241118,8930,8780,9490,8380,1420054,12735364340,00,0.00,N,2,160,
|
|
20241111,8770,9910,9930,8320,2184790,19495573230,00,0.00,N,5,-1130,
|
|
20241104,9900,10750,11740,9740,13122683,137024614790,00,0.00,N,5,-4000,
|
|
20241028,13900,19900,22450,13900,6279031,126131972590,00,0.00,N,5,-5660,
|
|
20241021,19560,19710,20000,18600,642792,12365193360,00,0.00,N,5,-130,
|
|
20241014,19690,17730,19900,17440,836420,15827593160,00,0.00,N,2,1790,
|
|
20241007,17900,16000,19280,15800,773664,13900703450,00,0.00,N,2,1900,
|
|
20240930,16000,16070,16390,15200,184343,2955712830,00,0.00,N,5,-270,
|
|
20240923,16270,15670,16680,15350,345158,5509260980,00,0.00,N,2,590,
|
|
20240919,15680,16700,16700,14810,170650,2713396460,00,0.00,N,5,-1050,
|
|
20240909,16730,15000,16940,14510,350338,5539996390,00,0.00,N,2,1350,
|
|
20240902,15380,16620,17850,15380,488269,8107339770,00,0.00,N,5,-1330,
|
|
20240826,16710,15910,16990,15480,443473,7224771250,00,0.00,N,2,810,
|
|
20240819,15900,16570,16920,15600,397864,6449763250,00,0.00,N,5,-670,
|
|
20240812,16570,16490,16840,15700,443425,7205154760,00,0.00,N,2,280,
|
|
20240805,16290,17620,17790,14320,1170074,19108202390,00,0.00,N,5,-2050,
|
|
20240729,18340,20100,20900,18180,1041647,20237642710,00,0.00,N,5,-1760,
|
|
20240722,20100,20300,21100,18650,1342458,26442321330,00,0.00,N,5,-250,
|
|
20240715,20350,20000,22450,19980,1868523,39502613320,00,0.00,N,2,360,
|
|
20240708,19990,18750,21300,18690,1157405,23215067000,00,0.00,N,2,1580,
|
|
20240701,18410,19120,19280,17910,597989,11051621910,00,0.00,N,5,-820,
|
|
20240624,19230,19190,19880,18300,787462,15040583160,00,0.00,N,2,230,
|
|
20240617,19000,20200,21650,18900,1057750,21351175770,00,0.00,N,5,-1600,
|
|
20240610,20600,18010,22100,18000,1890878,38331127510,00,0.00,N,2,2400,
|
|
20240603,18200,17680,19440,17160,1467571,26721137160,00,0.00,N,2,550,
|
|
20240527,17650,18990,19400,17260,919681,16906517880,00,0.00,N,5,-1500,
|
|
20240520,19150,18240,20650,18010,1906901,37224877800,00,0.00,N,2,780,
|
|
20240513,18370,18900,19230,17530,923936,16976370300,00,0.00,N,5,-380,
|
|
20240507,18750,20650,21050,17600,2094948,38689116070,00,0.00,N,5,-1800,
|
|
20240429,20550,21250,22200,20200,1008782,21494857950,00,0.00,N,5,-450,
|
|
20240422,21000,20050,21550,19460,1014717,20733358470,00,0.00,N,2,400,
|
|
20240415,20600,19960,22350,19400,1833829,38278949350,00,0.00,N,2,450,
|
|
20240408,20150,21150,21450,18410,1429205,28347632920,00,0.00,N,5,-1300,
|
|
20240401,21450,27500,28100,20850,4865171,114693725900,00,0.00,N,5,-4750,
|
|
20240325,26200,22750,29900,22150,9579999,257760029300,00,0.00,N,2,3700,
|
|
20240318,22500,21150,23150,20300,1847885,39870003400,00,0.00,N,2,1700,
|
|
20240311,20800,22000,23100,19250,2171143,46035204730,00,0.00,N,5,-2050,
|
|
20240304,22850,23000,24450,21300,3466878,79018657750,00,0.00,N,2,700,
|
|
20240226,22150,18810,24000,18520,4172598,88738335170,00,0.00,N,2,3150,
|
|
20240219,19000,16700,19950,16450,4114801,76417576030,00,0.00,N,2,2320,
|
|
20240213,16680,16230,18330,16210,983644,16920497060,00,0.00,N,2,480,
|
|
20240205,16200,15990,16850,15690,440754,7179097300,00,0.00,N,2,200,
|
|
20240129,16000,16530,16770,15030,502994,7892097740,00,0.00,N,5,-520,
|
|
20240122,16520,16420,17950,16230,1019795,17520638450,00,0.00,N,2,400,
|
|
20240115,16120,16050,16470,14500,581972,9143472700,00,0.00,N,2,120,
|
|
20240108,16000,16420,16890,15810,538986,8755039630,00,0.00,N,5,-500,
|
|
20240102,16500,16700,17160,16250,390714,6505488310,00,0.00,N,5,-90,
|
|
20231226,16590,16580,16660,15310,597503,9371647720,00,0.00,N,2,10,
|
|
20231218,16580,17200,18020,16500,659275,11437120480,00,0.00,N,5,-560,
|
|
20231211,17140,19100,19920,17000,1300124,23835146260,00,0.00,N,5,-1870,
|
|
20231204,19010,17800,19080,16500,1683926,29995558270,00,0.00,N,2,1370,
|
|
20231127,17640,14770,19120,14650,4510541,78262212110,00,0.00,N,2,2870,
|
|
20231120,14770,13290,15700,13050,1554369,22852669080,00,0.00,N,2,1480,
|
|
20231113,13290,13760,15100,13140,1432198,19765127380,00,0.00,N,5,-710,
|
|
20231106,14000,13880,14320,13110,511561,7101188850,00,0.00,N,2,350,
|
|
20231030,13650,13500,14420,13170,387287,5333687410,00,0.00,N,2,150,
|
|
20231023,13500,13380,14590,13000,470635,6444724820,00,0.00,N,5,-60,
|
|
20231016,13560,13300,14610,12850,666202,9231020620,00,0.00,N,5,-70,
|
|
20231010,13630,12700,13840,12040,550697,7181155380,00,0.00,N,2,930,
|
|
20231004,12700,13000,13920,12150,888042,11577163910,00,0.00,N,5,-450,
|
|
20230925,13150,12690,13440,11930,644195,8053101630,00,0.00,N,2,460,
|
|
20230918,12690,14650,14930,12300,1314842,17733504590,00,0.00,N,5,-2290,
|
|
20230911,14980,20400,20550,14550,4788303,77455269540,00,0.00,N,5,-5670,
|
|
20230904,20650,25700,26500,20500,2212548,51075232900,00,0.00,N,5,-5200,
|
|
20230828,25850,19060,26600,18800,2803659,64482731080,00,0.00,N,2,6850,
|
|
20230821,19000,18300,19360,16160,1013010,17884136990,00,0.00,N,2,1200,
|
|
20230814,17800,18650,18650,16910,509521,9049408870,00,0.00,N,5,-850,
|
|
20230807,18650,19640,19970,17460,983357,18120950140,00,0.00,N,5,-930,
|
|
20230731,19580,18180,20450,17790,1702071,33218763620,00,0.00,N,2,1440,
|
|
20230724,18140,15300,18550,15000,2545464,42936073480,00,0.00,N,2,3210,
|
|
20230717,14930,13880,15410,13870,934832,13688403440,00,0.00,N,2,1120,
|
|
20230710,13810,12940,14250,12350,762751,10291157250,00,0.00,N,2,1240,
|
|
20230703,12570,12510,13190,12260,458459,5843465570,00,0.00,N,2,80,
|
|
20230626,12490,12930,13440,12110,550464,7070664040,00,0.00,N,5,-380,
|
|
20230619,12870,12810,13330,12010,778759,10079088300,00,0.00,N,2,330,
|
|
20230612,12540,12300,12900,12030,592629,7391906430,00,0.00,N,2,300,
|
|
20230605,12240,11580,12710,11550,961297,11750033690,00,0.00,N,2,740,
|
|
20230530,11500,10260,11990,10210,823619,9210712780,00,0.00,N,2,1280,
|
|
20230522,10220,10670,10900,10090,484820,5113431690,00,0.00,N,5,-400,
|
|
20230515,10620,10020,10640,9840,482337,4938497970,00,0.00,N,2,610,
|
|
20230508,10010,10150,10380,9890,200165,2011547330,00,0.00,N,5,-40,
|
|
20230502,10050,10080,10350,9800,123720,1243555710,00,0.00,N,5,-30,
|
|
20230424,10080,10480,10650,9600,471338,4761313850,00,0.00,N,5,-330,
|
|
20230417,10410,10150,10900,9700,677637,6877671960,00,0.00,N,2,260,
|
|
20230410,10150,10800,10800,9990,473981,4896401950,00,0.00,N,5,-450,
|
|
20230403,10600,10590,10950,9620,916142,9499856360,00,0.00,N,2,20,
|
|
20230327,10580,9450,10920,9340,1782028,18179551060,00,0.00,N,2,1380,
|
|
20230320,9200,9360,9480,8900,301624,2762176440,00,0.00,N,5,-170,
|
|
20230313,9370,9060,9410,8610,473180,4286717830,00,0.00,N,2,390,
|
|
20230306,8980,8550,9260,8420,395993,3528863300,00,0.00,N,2,400,
|
|
20230227,8580,8230,8730,8010,136144,1140821380,00,0.00,N,2,350,
|
|
20230220,8230,8370,8690,8110,209882,1771729580,00,0.00,N,5,-140,
|
|
20230213,8370,8610,8710,8000,205392,1719617340,00,0.00,N,5,-130,
|
|
20230206,8500,8010,8600,7830,238156,1969665820,00,0.00,N,2,490,
|
|
20230130,8010,7580,8400,7490,565764,4493032060,00,0.00,N,2,430,
|
|
20230125,7580,7450,7650,7360,63601,477685160,00,0.00,N,2,230,
|
|
20230116,7350,7500,7600,7150,101984,745725950,00,0.00,N,5,-140,
|
|
20230109,7490,7580,7800,7190,109140,820100620,00,0.00,N,5,-80,
|
|
20230102,7570,7040,7650,6740,205920,1468873810,00,0.00,N,2,370,
|
|
20221226,7200,7300,7460,7000,71235,512726250,00,0.00,N,5,-100,
|
|
20221219,7300,7700,7740,7150,123614,914390350,00,0.00,N,5,-400,
|
|
20221212,7700,7970,7980,7520,97965,758976070,00,0.00,N,5,-290,
|
|
20221205,7990,8580,8580,7400,147456,1183670510,00,0.00,N,5,-550,
|
|
20221128,8540,9010,9050,8370,179540,1554521650,00,0.00,N,5,-470,
|
|
20221121,9010,9200,9200,8680,340483,3030760680,00,0.00,N,5,-220,
|
|
20221114,9230,8940,11100,8450,3460068,34455504790,00,0.00,N,2,690,
|
|
20221107,8540,8450,8560,8200,112634,951093910,00,0.00,N,2,140,
|
|
20221031,8400,8270,8700,7940,151882,1252712810,00,0.00,N,2,280,
|
|
20221024,8120,7800,8370,7730,91516,738650220,00,0.00,N,2,570,
|
|
20221017,7550,7760,7950,7510,92607,711991060,00,0.00,N,5,-210,
|
|
20221011,7760,8050,8250,7250,233374,1787417150,00,0.00,N,5,-640,
|
|
20221004,8400,8260,10100,8230,278263,2463344470,00,0.00,N,2,190,
|
|
20220926,8210,9440,9440,7680,329761,2752989780,00,0.00,N,5,-1250,
|
|
20220919,9460,10450,10450,9030,435241,4170266020,00,0.00,N,5,-890,
|
|
20220913,10350,10000,10600,9930,302628,3100241360,00,0.00,N,2,350,
|
|
20220905,10000,9700,10100,9430,229967,2238641170,00,0.00,N,2,300,
|
|
20220829,9700,9800,10100,9310,407910,4007670510,00,0.00,N,5,-220,
|
|
20220822,9920,9220,9970,8840,494493,4712462920,00,0.00,N,2,690,
|
|
20220816,9230,9410,9480,8950,269490,2468940130,00,0.00,N,5,-220,
|
|
20220808,9450,8440,9510,8400,705954,6346074110,00,0.00,N,2,860,
|
|
20220801,8590,8670,8700,8070,439451,3670942580,00,0.00,N,5,-80,
|
|
20220725,8670,7600,8740,7510,554655,4588794740,00,0.00,N,2,1090,
|
|
20220718,7580,6810,7700,6660,377315,2733011020,00,0.00,N,2,800,
|
|
20220711,6780,6800,6990,6310,160424,1064911740,00,0.00,N,2,20,
|
|
20220704,6760,6360,6890,6000,186504,1187564510,00,0.00,N,2,400,
|
|
20220627,6360,6360,6550,6100,211569,1326668710,00,0.00,N,3,0,
|
|
20220620,6360,6760,6900,5960,407206,2540703230,00,0.00,N,5,-490,
|
|
20220613,6850,7600,7610,6390,363641,2515951860,00,0.00,N,5,-950,
|
|
20220607,7800,7400,7940,6940,468980,3519505720,00,0.00,N,2,380,
|
|
20220530,7420,7390,7700,7000,216459,1619961450,00,0.00,N,2,40,
|
|
20220523,7380,7750,7750,6940,598806,4395388770,00,0.00,N,5,-310,
|
|
20220516,7690,8100,8260,7650,609400,4885801490,00,0.00,N,5,-520,
|
|
20220509,8210,8770,8800,7810,862638,7097281630,00,0.00,N,5,-560,
|
|
20220502,8770,7700,8800,7550,1482731,12261030040,00,0.00,N,2,930,
|
|
20220425,7840,10500,10850,6700,7020479,51928507940,00,0.00,N,5,-2760,
|
|
20220418,10600,10700,11100,10300,348188,3693049700,00,0.00,N,5,-100,
|
|
20220411,10700,10750,10800,10350,173609,1827331700,00,0.00,N,3,0,
|
|
20220404,10700,11150,11300,10650,254219,2787418600,00,0.00,N,5,-450,
|
|
20220328,11150,11350,11750,11050,252591,2869343550,00,0.00,N,5,-200,
|
|
20220321,11350,11850,11900,11000,286660,3266715100,00,0.00,N,5,-350,
|
|
20220314,11700,10950,11850,10350,451652,5017235250,00,0.00,N,2,750,
|
|
20220307,10950,10900,11100,10500,136225,1478110950,00,0.00,N,5,-100,
|
|
20220228,11050,10500,11350,10400,188322,2060347750,00,0.00,N,2,500,
|
|
20220221,10550,10750,11000,10100,311570,3269367850,00,0.00,N,5,-300,
|
|
20220214,10850,11300,11500,10450,620389,6780138400,00,0.00,N,5,-700,
|
|
20220207,11550,12200,12200,11450,463188,5487592400,00,0.00,N,5,-650,
|
|
20220203,12200,12500,12650,11950,167737,2068031150,00,0.00,N,5,-100,
|
|
20220124,12300,12400,12400,11250,822260,9776745700,00,0.00,N,5,-150,
|
|
20220117,12450,14500,14500,12400,782353,10350928700,00,0.00,N,5,-1950,
|
|
20220110,14400,14250,14550,13550,919675,12944617300,00,0.00,N,2,100,
|
|
20220103,14300,13850,14550,13300,1425709,20123799750,00,0.00,N,2,450,
|
|
20211227,13850,12300,14050,11950,1381350,18199544700,00,0.00,N,2,1600,
|
|
20211220,12250,12350,12800,11750,796990,9663937000,00,0.00,N,5,-100,
|
|
20211213,12350,12950,12950,12350,360219,4538711850,00,0.00,N,5,-350,
|
|
20211206,12700,12400,13500,12400,741553,9608156450,00,0.00,N,2,50,
|
|
20211129,12650,12200,13000,11800,804165,9961249500,00,0.00,N,5,-150,
|
|
20211122,12800,14100,14250,12700,1113258,15040419500,00,0.00,N,5,-600,
|
|
20211115,13400,12950,14100,12500,1441080,19085571400,00,0.00,N,2,550,
|
|
20211108,12850,13350,13750,12400,651058,8451151550,00,0.00,N,5,-750,
|
|
20211101,13600,14400,14450,13150,877228,12132771750,00,0.00,N,5,-900,
|
|
20211025,14500,13550,14600,13200,1629207,22709462000,00,0.00,N,2,900,
|
|
20211018,13600,12550,13800,12150,1479537,19527864850,00,0.00,N,2,1150,
|
|
20211012,12450,12000,12700,11900,365984,4531116350,00,0.00,N,2,400,
|
|
20211005,12050,12600,12850,11950,846401,10438255900,00,0.00,N,5,-850,
|
|
20210927,12900,13350,14000,12300,1649600,22085526200,00,0.00,N,5,-300,
|
|
20210923,13200,12450,13250,12250,516357,6561648750,00,0.00,N,2,950,
|
|
20210913,12250,12200,12400,11650,325192,3907248600,00,0.00,N,2,150,
|
|
20210906,12100,12650,12650,11500,435058,5196363650,00,0.00,N,5,-250,
|
|
20210830,12350,11650,12750,11200,725782,8776539750,00,0.00,N,2,650,
|
|
20210823,11700,10850,12200,10500,475353,5521607450,00,0.00,N,2,1000,
|
|
20210817,10700,12300,12450,10600,580042,6629594950,00,0.00,N,5,-1550,
|
|
20210809,12250,12800,13650,12150,919286,11933052250,00,0.00,N,5,-450,
|
|
20210802,12700,12600,12950,12250,618020,7846309150,00,0.00,N,2,150,
|
|
20210726,12550,11800,12700,11600,798682,9755164450,00,0.00,N,2,800,
|
|
20210719,11750,12900,12900,11750,460814,5618623150,00,0.00,N,5,-1050,
|
|
20210712,12800,11550,13000,11500,810917,10123060550,00,0.00,N,2,1250,
|