189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,11420,11770,11970,11100,36902,422317330,00,0.00,N,5,-400,
|
|
20250131,11820,12330,12360,11820,4599,54994070,00,0.00,N,5,-510,
|
|
20250120,12330,11640,12380,11390,37600,452576250,00,0.00,N,2,740,
|
|
20250113,11590,11940,12020,11320,32015,370479010,00,0.00,N,5,-310,
|
|
20250106,11900,11950,12300,11830,20569,246104780,00,0.00,N,5,-30,
|
|
20241230,11930,11850,12100,11820,15190,181589680,00,0.00,N,5,-170,
|
|
20241223,12100,12550,12700,12050,21216,261286010,00,0.00,N,5,-600,
|
|
20241216,12700,12130,13010,12130,22485,284858920,00,0.00,N,2,570,
|
|
20241209,12130,11650,12250,10860,37284,428785470,00,0.00,N,2,450,
|
|
20241202,11680,12400,12580,11350,38299,452893550,00,0.00,N,5,-850,
|
|
20241125,12530,13020,13260,12500,12066,155731060,00,0.00,N,5,-490,
|
|
20241118,13020,12370,13300,11800,21047,270662730,00,0.00,N,2,530,
|
|
20241111,12490,13130,13130,11710,39049,482507970,00,0.00,N,5,-790,
|
|
20241104,13280,13370,13750,12920,29056,388291010,00,0.00,N,5,-100,
|
|
20241028,13380,12720,13450,12300,26472,346373530,00,0.00,N,2,530,
|
|
20241021,12850,13750,14000,12700,17753,236098180,00,0.00,N,5,-810,
|
|
20241014,13660,13640,14260,13600,10640,147312160,00,0.00,N,2,20,
|
|
20241007,13640,14520,15000,13620,17060,242360700,00,0.00,N,5,-910,
|
|
20240930,14550,15530,15550,14500,10173,153888700,00,0.00,N,5,-980,
|
|
20240923,15530,14810,15530,14760,41057,627244740,00,0.00,N,2,570,
|
|
20240919,14960,15090,15100,14850,12790,191187420,00,0.00,N,5,-50,
|
|
20240909,15010,14120,15520,13720,67919,1006540600,00,0.00,N,2,860,
|
|
20240902,14150,13630,14490,13420,32265,455346790,00,0.00,N,2,520,
|
|
20240826,13630,13550,13750,12910,41456,552116830,00,0.00,N,2,230,
|
|
20240819,13400,13250,13940,13100,38480,521041980,00,0.00,N,5,-20,
|
|
20240812,13420,13200,13970,13000,16790,226163770,00,0.00,N,2,160,
|
|
20240805,13260,13850,14160,11250,71264,934469770,00,0.00,N,5,-900,
|
|
20240729,14160,15260,15500,14150,23543,345558800,00,0.00,N,5,-1100,
|
|
20240722,15260,16020,16020,14600,54144,818786010,00,0.00,N,5,-670,
|
|
20240715,15930,16260,16500,15800,29579,477070730,00,0.00,N,5,-330,
|
|
20240708,16260,16290,16460,16020,30064,486191840,00,0.00,N,2,60,
|
|
20240701,16200,17100,17180,16200,39248,653226910,00,0.00,N,5,-900,
|
|
20240624,17100,17350,17450,16750,73555,1246349730,00,0.00,N,2,140,
|
|
20240617,16960,16100,17570,16000,146155,2487530330,00,0.00,N,2,860,
|
|
20240610,16100,16100,16430,15850,32198,519233220,00,0.00,N,3,0,
|
|
20240603,16100,15870,16350,15500,26060,415320000,00,0.00,N,2,230,
|
|
20240527,15870,15800,16380,15700,63892,1017904190,00,0.00,N,2,80,
|
|
20240520,15790,15950,16150,15700,52650,835726780,00,0.00,N,5,-160,
|
|
20240513,15950,17010,17080,15910,106740,1756410370,00,0.00,N,5,-1020,
|
|
20240507,16970,17100,17200,16800,46180,783234920,00,0.00,N,5,-20,
|
|
20240429,16990,16840,17210,16650,53261,902101880,00,0.00,N,2,150,
|
|
20240422,16840,16410,17290,15910,95631,1582465000,00,0.00,N,2,310,
|
|
20240415,16530,16050,17140,15790,127346,2088649280,00,0.00,N,2,480,
|
|
20240408,16050,16500,16700,15620,51171,821802110,00,0.00,N,5,-440,
|
|
20240401,16490,15520,16690,15390,105891,1693051320,00,0.00,N,2,970,
|
|
20240325,15520,15070,15700,15070,56223,861480050,00,0.00,N,2,280,
|
|
20240318,15240,15230,15700,14950,66686,1009266450,00,0.00,N,5,-10,
|
|
20240311,15250,14920,15920,14810,102309,1573448370,00,0.00,N,2,240,
|
|
20240304,15010,14940,15300,14800,54271,814162190,00,0.00,N,2,70,
|
|
20240226,14940,14800,15310,14490,47573,702640030,00,0.00,N,5,-60,
|
|
20240219,15000,15090,15200,14710,32871,492197330,00,0.00,N,3,0,
|
|
20240213,15000,14620,15540,14430,66892,1007692160,00,0.00,N,2,600,
|
|
20240205,14400,14340,14590,14100,36101,517653920,00,0.00,N,2,40,
|
|
20240129,14360,14800,15100,13750,87228,1264212350,00,0.00,N,5,-580,
|
|
20240122,14940,14440,15780,14280,149874,2275396560,00,0.00,N,2,770,
|
|
20240115,14170,14680,14680,13930,41337,586281860,00,0.00,N,5,-510,
|
|
20240108,14680,14800,15100,14500,28799,423237160,00,0.00,N,5,-210,
|
|
20240102,14890,14750,15300,14590,39059,584999850,00,0.00,N,2,140,
|
|
20231226,14750,14700,14880,14390,29213,427946310,00,0.00,N,5,-90,
|
|
20231218,14840,14390,15000,14060,52331,765814930,00,0.00,N,2,450,
|
|
20231211,14390,13600,14870,13540,71013,1021947610,00,0.00,N,2,880,
|
|
20231204,13510,13890,13950,13220,36517,493649420,00,0.00,N,5,-380,
|
|
20231127,13890,13700,14300,13470,34722,481227000,00,0.00,N,2,190,
|
|
20231120,13700,12980,13920,12980,62622,842368400,00,0.00,N,2,700,
|
|
20231113,13000,13410,13410,12740,42827,556441020,00,0.00,N,5,-110,
|
|
20231106,13110,13500,13500,12830,39255,517553700,00,0.00,N,5,-220,
|
|
20231030,13330,13030,13460,12850,27619,364566490,00,0.00,N,2,350,
|
|
20231023,12980,12600,13430,12500,27313,353603350,00,0.00,N,2,130,
|
|
20231016,12850,13000,13440,12280,23486,301070160,00,0.00,N,5,-450,
|
|
20231010,13300,12280,13500,12200,28387,364245800,00,0.00,N,2,910,
|
|
20231004,12390,13440,13440,12380,24156,305855680,00,0.00,N,5,-960,
|
|
20230925,13350,13600,13640,13250,18817,253308170,00,0.00,N,5,-280,
|
|
20230918,13630,14300,14300,13600,29932,416050850,00,0.00,N,5,-700,
|
|
20230911,14330,14220,14400,14000,28156,399564180,00,0.00,N,2,120,
|
|
20230904,14210,14910,15110,14110,31629,464263550,00,0.00,N,5,-700,
|
|
20230828,14910,14000,14950,13760,37728,541457430,00,0.00,N,2,1200,
|
|
20230821,13710,14150,14380,13710,36958,517321620,00,0.00,N,5,-590,
|
|
20230814,14300,14720,14720,13630,40983,575680580,00,0.00,N,5,-420,
|
|
20230807,14720,14500,14920,13930,65633,940070610,00,0.00,N,2,320,
|
|
20230731,14400,15160,15300,14200,77073,1134404720,00,0.00,N,5,-760,
|
|
20230724,15160,16450,16670,13920,176326,2644139080,00,0.00,N,5,-1540,
|
|
20230717,16700,17350,17780,16590,149192,2563070380,00,0.00,N,5,-500,
|
|
20230710,17200,16460,17590,16350,60731,1026562050,00,0.00,N,2,500,
|
|
20230703,16700,18310,18700,16620,120803,2143136620,00,0.00,N,5,-1610,
|
|
20230626,18310,18130,18410,17700,50333,912318860,00,0.00,N,2,130,
|
|
20230619,18180,18000,19220,17760,160046,2957684300,00,0.00,N,2,590,
|
|
20230612,17590,17980,17990,17180,65398,1147743080,00,0.00,N,5,-390,
|
|
20230605,17980,18040,18180,17400,53854,959299480,00,0.00,N,5,-210,
|
|
20230530,18190,18010,18780,17520,67988,1250256210,00,0.00,N,2,260,
|
|
20230522,17930,17890,18460,17150,65263,1163366020,00,0.00,N,2,80,
|
|
20230515,17850,17100,17880,16210,59255,1007782130,00,0.00,N,2,1050,
|
|
20230508,16800,17140,17560,16660,39037,661933720,00,0.00,N,5,-260,
|
|
20230502,17060,17500,17500,16930,22283,382245190,00,0.00,N,5,-440,
|
|
20230424,17500,17870,17920,16620,70735,1220986830,00,0.00,N,5,-400,
|
|
20230417,17900,18670,18670,17700,82137,1490259600,00,0.00,N,5,-630,
|
|
20230410,18530,19700,19700,17850,154820,2879394480,00,0.00,N,5,-680,
|
|
20230403,19210,20250,20450,18470,185346,3601235900,00,0.00,N,5,-1090,
|
|
20230327,20300,18900,20800,18750,297458,5927340060,00,0.00,N,2,1540,
|
|
20230320,18760,17820,18900,17150,140873,2547180250,00,0.00,N,2,950,
|
|
20230313,17810,15600,17850,15490,118372,1949870340,00,0.00,N,2,1650,
|
|
20230306,16160,17230,17320,16160,93683,1572350970,00,0.00,N,5,-1060,
|
|
20230227,17220,17660,17940,16930,51196,888548850,00,0.00,N,5,-580,
|
|
20230220,17800,17750,18700,17510,74401,1342111140,00,0.00,N,5,-100,
|
|
20230213,17900,17000,19650,16420,500176,9282649050,00,0.00,N,2,1080,
|
|
20230206,16820,15330,17200,15070,144973,2353634230,00,0.00,N,2,1500,
|
|
20230130,15320,15590,15670,14920,49845,760909760,00,0.00,N,5,-140,
|
|
20230125,15460,14860,15650,14800,31346,477964440,00,0.00,N,2,760,
|
|
20230116,14700,14800,15000,14500,21691,320469350,00,0.00,N,3,0,
|
|
20230109,14700,14650,15000,14500,19345,286177500,00,0.00,N,2,100,
|
|
20230102,14600,14050,14800,13250,39411,560977400,00,0.00,N,2,750,
|
|
20221226,13850,13650,14500,13600,31340,435617500,00,0.00,N,5,-50,
|
|
20221219,13900,14600,14750,13700,25631,363956250,00,0.00,N,5,-750,
|
|
20221212,14650,15250,15450,14450,24065,359293900,00,0.00,N,5,-550,
|
|
20221205,15200,15400,15750,14400,41872,632586700,00,0.00,N,5,-300,
|
|
20221128,15500,15150,15700,14850,25193,384638850,00,0.00,N,2,300,
|
|
20221121,15200,15700,15750,14950,38976,591517300,00,0.00,N,5,-400,
|
|
20221114,15600,16250,16500,15450,61771,983793850,00,0.00,N,5,-600,
|
|
20221107,16200,15250,16700,15150,52063,831410850,00,0.00,N,2,950,
|
|
20221031,15250,15350,15700,15000,22581,347594250,00,0.00,N,5,-50,
|
|
20221024,15300,14850,16150,14650,76518,1182029450,00,0.00,N,2,750,
|
|
20221017,14550,14300,15500,14000,26604,392272900,00,0.00,N,5,-550,
|
|
20221011,15100,14250,15100,13650,45791,653228300,00,0.00,N,2,100,
|
|
20221004,15000,14700,15300,14400,28312,421684850,00,0.00,N,2,300,
|
|
20220926,14700,15250,15500,13600,107473,1532508000,00,0.00,N,5,-550,
|
|
20220919,15250,16600,16750,15250,41777,660585700,00,0.00,N,5,-1350,
|
|
20220913,16600,16950,17350,16350,19172,322858600,00,0.00,N,5,-250,
|
|
20220905,16850,17050,17450,16300,22642,379076000,00,0.00,N,5,-500,
|
|
20220829,17350,17350,18150,17000,34555,606839150,00,0.00,N,5,-600,
|
|
20220822,17950,18200,18550,17050,32065,570061800,00,0.00,N,5,-700,
|
|
20220816,18650,18950,19550,18500,35922,683196050,00,0.00,N,5,-150,
|
|
20220808,18800,18800,19150,17850,50241,926769650,00,0.00,N,3,0,
|
|
20220801,18800,18700,19600,18600,57199,1088517800,00,0.00,N,2,50,
|
|
20220725,18750,17450,19250,17400,61259,1122269100,00,0.00,N,2,1050,
|
|
20220718,17700,17150,18000,17150,28966,510835700,00,0.00,N,2,550,
|
|
20220711,17150,17300,17300,16050,39771,662388700,00,0.00,N,5,-50,
|
|
20220704,17200,16300,17400,15400,48596,803631000,00,0.00,N,2,1100,
|
|
20220627,16100,16800,17500,15600,63672,1064879200,00,0.00,N,5,-650,
|
|
20220620,16750,18300,18800,15150,141568,2321371000,00,0.00,N,5,-1550,
|
|
20220613,18300,20300,20500,17700,112261,2163421650,00,0.00,N,5,-2800,
|
|
20220607,21100,21550,21650,20350,52493,1096883100,00,0.00,N,5,-550,
|
|
20220530,21650,21300,21750,21100,42388,906549150,00,0.00,N,2,450,
|
|
20220523,21200,22100,22400,21100,65426,1407173950,00,0.00,N,5,-950,
|
|
20220516,22150,22200,22600,21650,78214,1727695650,00,0.00,N,5,-50,
|
|
20220509,22200,24100,24100,22050,117799,2662444600,00,0.00,N,5,-1900,
|
|
20220502,24100,23000,24500,22900,92164,2189582200,00,0.00,N,2,750,
|
|
20220425,23350,24050,24450,22800,78221,1844056450,00,0.00,N,5,-1250,
|
|
20220418,24600,23100,24750,23000,82789,1992689650,00,0.00,N,2,1200,
|
|
20220411,23400,23250,23400,22450,58957,1354887800,00,0.00,N,2,150,
|
|
20220404,23250,24350,24450,22900,79154,1871400800,00,0.00,N,5,-1100,
|
|
20220328,24350,24400,25250,24150,76059,1888006150,00,0.00,N,5,-50,
|
|
20220321,24400,24700,24750,23650,70068,1701747200,00,0.00,N,3,0,
|
|
20220314,24400,22900,24500,22050,85780,1972835750,00,0.00,N,2,1600,
|
|
20220307,22800,23000,23250,22250,43153,983587300,00,0.00,N,5,-450,
|
|
20220228,23250,22150,23550,22150,62874,1440016350,00,0.00,N,2,700,
|
|
20220221,22550,23750,24150,22100,93529,2127857550,00,0.00,N,5,-1600,
|
|
20220214,24150,23400,24500,22500,72366,1694501300,00,0.00,N,2,200,
|
|
20220207,23950,25350,25350,23850,54999,1358979800,00,0.00,N,5,-1400,
|
|
20220203,25350,24300,25700,24150,44224,1095480350,00,0.00,N,2,1250,
|
|
20220124,24100,25800,25950,22150,259576,6183670450,00,0.00,N,5,-1950,
|
|
20220117,26050,28550,28550,25750,153015,4081050550,00,0.00,N,5,-2200,
|
|
20220110,28250,29150,29900,27600,95176,2684346400,00,0.00,N,5,-700,
|
|
20220103,28950,30450,30500,28550,126441,3716670200,00,0.00,N,5,-1250,
|
|
20211227,30200,30000,30500,29300,106414,3181988050,00,0.00,N,2,300,
|
|
20211220,29900,29900,30500,28700,133966,3966134850,00,0.00,N,3,0,
|
|
20211213,29900,29000,30500,28800,150617,4461684000,00,0.00,N,2,1000,
|
|
20211206,28900,28600,30500,28250,158979,4676204050,00,0.00,N,2,50,
|
|
20211129,28850,27200,29300,26100,218361,6069102400,00,0.00,N,2,500,
|
|
20211122,28350,29600,32000,28100,325262,9907259750,00,0.00,N,5,-850,
|
|
20211115,29200,27650,29550,27600,231657,6679002850,00,0.00,N,2,1850,
|
|
20211108,27350,27050,27800,25300,151092,4000896750,00,0.00,N,2,350,
|
|
20211101,27000,29400,29900,26800,149475,4182285950,00,0.00,N,5,-2350,
|
|
20211025,29350,29000,30350,28200,116033,3388872600,00,0.00,N,2,200,
|
|
20211018,29150,28450,31050,28050,186918,5543637800,00,0.00,N,2,700,
|
|
20211012,28450,25900,28550,25550,204500,5534711550,00,0.00,N,2,2050,
|
|
20211005,26400,27500,27950,26000,204585,5477922600,00,0.00,N,5,-1750,
|
|
20210927,28150,31300,31500,27900,220348,6470511850,00,0.00,N,5,-2950,
|
|
20210923,31100,32750,32900,30300,102505,3246072800,00,0.00,N,5,-2000,
|
|
20210913,33100,33500,33800,32000,178348,5860917850,00,0.00,N,5,-650,
|
|
20210906,33750,36400,36450,33500,226021,7868684750,00,0.00,N,5,-2600,
|
|
20210830,36350,35000,36700,34250,217193,7695074800,00,0.00,N,2,1900,
|
|
20210823,34450,34150,36200,33700,204437,7107988100,00,0.00,N,2,450,
|
|
20210817,34000,36200,37250,33000,299926,10630779500,00,0.00,N,5,-2200,
|
|
20210809,36200,38900,40800,34450,737276,28208520700,00,0.00,N,5,-2700,
|
|
20210802,38900,37750,39350,36950,362388,13890157300,00,0.00,N,2,1150,
|
|
20210726,37750,37150,37750,36250,162917,5988475850,00,0.00,N,2,700,
|
|
20210719,37050,37250,37450,36000,232162,8541146500,00,0.00,N,5,-200,
|
|
20210712,37250,37500,38150,37100,210626,7909213700,00,0.00,N,5,-200,
|