189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,13540,13700,13990,12800,1345700,18055664080,00,0.00,N,5,-410,
|
|
20250131,13950,14150,14260,13750,408203,5695821750,00,0.00,N,5,-350,
|
|
20250120,14300,13050,15570,12570,7668573,111483633430,00,0.00,N,2,1070,
|
|
20250113,13230,13340,13840,13100,766920,10261951150,00,0.00,N,5,-90,
|
|
20250106,13320,13610,13740,12800,783811,10475987410,00,0.00,N,5,-80,
|
|
20241230,13400,11860,13590,11790,612741,8026808010,00,0.00,N,2,1300,
|
|
20241223,12100,12160,13000,12000,529066,6620714820,00,0.00,N,2,80,
|
|
20241216,12020,12710,13000,11900,522304,6526576380,00,0.00,N,5,-640,
|
|
20241209,12660,11510,12800,10900,1066862,12708780730,00,0.00,N,2,800,
|
|
20241202,11860,13250,13280,11450,1190557,14752292580,00,0.00,N,5,-1200,
|
|
20241125,13060,13630,14250,13010,1921364,26451318550,00,0.00,N,5,-560,
|
|
20241118,13620,15670,17170,13250,8001479,124385530820,00,0.00,N,5,-2110,
|
|
20241111,15730,15050,16290,14580,7869668,121888513680,00,0.00,N,2,530,
|
|
20241104,15200,11110,16100,10760,13851897,200852185970,00,0.00,N,2,4310,
|
|
20241028,10890,10000,11800,10000,929309,10350132530,00,0.00,N,2,800,
|
|
20241021,10090,10250,10730,10080,218024,2254255840,00,0.00,N,5,-190,
|
|
20241014,10280,11110,11490,10250,318207,3430028400,00,0.00,N,5,-410,
|
|
20241007,10690,10880,11610,10610,228863,2545334970,00,0.00,N,5,-90,
|
|
20240930,10780,11210,11400,10700,118362,1302326960,00,0.00,N,5,-390,
|
|
20240923,11170,10660,11310,10450,232147,2532595940,00,0.00,N,2,590,
|
|
20240919,10580,10470,10650,10120,88749,923339200,00,0.00,N,2,110,
|
|
20240909,10470,9700,10690,9600,216756,2219517370,00,0.00,N,2,440,
|
|
20240902,10030,11390,11450,9980,326780,3461422360,00,0.00,N,5,-1380,
|
|
20240826,11410,12030,12140,11140,228856,2627914510,00,0.00,N,5,-580,
|
|
20240819,11990,12150,12340,11330,231975,2800029290,00,0.00,N,5,-160,
|
|
20240812,12150,11790,12450,11430,284127,3429523730,00,0.00,N,2,410,
|
|
20240805,11740,12000,12250,10210,745640,8368176130,00,0.00,N,5,-670,
|
|
20240729,12410,13670,13700,12400,593309,7720170690,00,0.00,N,5,-1250,
|
|
20240722,13660,14750,14750,13620,502684,7120314200,00,0.00,N,5,-1130,
|
|
20240715,14790,13930,14910,13810,889226,12937575020,00,0.00,N,2,860,
|
|
20240708,13930,13690,14290,13650,356013,4982586100,00,0.00,N,2,150,
|
|
20240701,13780,14620,14850,13600,598043,8444345830,00,0.00,N,5,-700,
|
|
20240624,14480,14100,14480,13900,507361,7189799080,00,0.00,N,2,230,
|
|
20240617,14250,14850,15210,14240,728960,10766028530,00,0.00,N,5,-590,
|
|
20240610,14840,15540,16130,14710,1318018,20375060030,00,0.00,N,5,-800,
|
|
20240603,15640,16390,16940,15220,1910186,30601386150,00,0.00,N,5,-830,
|
|
20240527,16470,18500,19350,16470,7378234,132891245340,00,0.00,N,5,-1770,
|
|
20240520,18240,19550,19580,17620,2613536,48293062630,00,0.00,N,5,-1200,
|
|
20240513,19440,19010,20500,18300,3846764,75379421320,00,0.00,N,2,470,
|
|
20240507,18970,18420,19500,17900,3207864,60604805530,00,0.00,N,2,750,
|
|
20240429,18220,18090,18650,17340,1760444,31921346330,00,0.00,N,2,310,
|
|
20240422,17910,16190,18500,15780,2989092,53025907170,00,0.00,N,2,1950,
|
|
20240415,15960,17900,18000,15420,2052266,33712131580,00,0.00,N,5,-2090,
|
|
20240408,18050,17310,19240,16230,4451189,81161213110,00,0.00,N,2,950,
|
|
20240401,17100,18010,18900,16840,2576112,46269038830,00,0.00,N,5,-980,
|
|
20240325,18080,16540,18300,15990,4984591,87211025820,00,0.00,N,2,1480,
|
|
20240318,16600,16120,17190,15860,1550614,25543774320,00,0.00,N,2,480,
|
|
20240311,16120,16120,17540,15790,2618533,43444329940,00,0.00,N,2,20,
|
|
20240304,16100,15380,16480,15250,1044167,16579337040,00,0.00,N,2,730,
|
|
20240226,15370,15710,16040,15280,687831,10760678610,00,0.00,N,5,-460,
|
|
20240219,15830,15920,16920,15620,1684707,27368292570,00,0.00,N,3,0,
|
|
20240213,15830,15020,16310,14900,1364651,21390535860,00,0.00,N,2,920,
|
|
20240205,14910,14420,14910,14020,603745,8773109210,00,0.00,N,2,470,
|
|
20240129,14440,15660,15870,14070,1141496,16939394990,00,0.00,N,5,-1150,
|
|
20240122,15590,17000,18470,15490,2866668,48629275050,00,0.00,N,5,-1460,
|
|
20240115,17050,17880,18000,16210,3151711,54333361260,00,0.00,N,5,-970,
|
|
20240108,18020,19520,19780,17370,12259489,228646662250,00,0.00,N,5,-460,
|
|
20240102,18480,13600,20200,13600,25106383,449575504710,00,0.00,N,2,4880,
|
|
20231226,13600,13100,13640,12880,356029,4716772030,00,0.00,N,2,530,
|
|
20231218,13070,13200,13350,12960,425672,5598102920,00,0.00,N,5,-80,
|
|
20231211,13150,13010,13810,12840,725011,9625446750,00,0.00,N,2,200,
|
|
20231204,12950,14900,14930,12900,930346,12655488320,00,0.00,N,5,-1840,
|
|
20231127,14790,15000,15230,14240,1381835,20454551290,00,0.00,N,2,190,
|
|
20231120,14600,14290,15100,13900,1338235,19512121210,00,0.00,N,2,50,
|
|
20231113,14550,14000,15330,13600,4087894,59591349690,00,0.00,N,2,1190,
|
|
20231106,13360,13200,14700,12800,2358117,32376696310,00,0.00,N,2,130,
|
|
20231030,13230,11690,13350,11410,1363367,16930968070,00,0.00,N,2,1900,
|
|
20231023,11330,11200,11830,10790,912737,10342334490,00,0.00,N,5,-70,
|
|
20231016,11400,13700,14900,11300,1322956,17111648460,00,0.00,N,5,-2490,
|
|
20231010,13890,14350,15000,13690,818703,11741987820,00,0.00,N,5,-400,
|
|
20231004,14290,14280,14500,13230,730162,10208874330,00,0.00,N,5,-230,
|
|
20230925,14520,14080,15180,13000,1454049,20416866140,00,0.00,N,2,70,
|
|
20230918,14450,15400,16670,14190,10041463,158129721090,00,0.00,N,5,-250,
|
|
20230911,14700,12700,15550,12670,7334816,104812369760,00,0.00,N,2,2090,
|
|
20230904,12610,12890,13450,12550,727350,9446959410,00,0.00,N,5,-210,
|
|
20230828,12820,12300,13250,12230,945630,12081956440,00,0.00,N,2,600,
|
|
20230821,12220,11240,12590,11100,586603,6984883400,00,0.00,N,2,980,
|
|
20230814,11240,12000,12270,11030,302352,3461350130,00,0.00,N,5,-670,
|
|
20230807,11910,12000,12070,11560,306888,3639418720,00,0.00,N,5,-60,
|
|
20230731,11970,11930,12440,11580,462385,5566945670,00,0.00,N,2,40,
|
|
20230724,11930,12140,12200,10620,893589,10320415470,00,0.00,N,5,-280,
|
|
20230717,12210,12800,12820,12030,445482,5482394820,00,0.00,N,5,-510,
|
|
20230710,12720,12290,13420,12210,497227,6396789190,00,0.00,N,2,220,
|
|
20230703,12500,13130,13590,12370,469385,6109760460,00,0.00,N,5,-580,
|
|
20230626,13080,13480,13890,12930,574458,7648287470,00,0.00,N,5,-400,
|
|
20230619,13480,14130,14570,13400,556125,7775233280,00,0.00,N,5,-630,
|
|
20230612,14110,14320,14570,13670,701238,9874790050,00,0.00,N,5,-150,
|
|
20230605,14260,14370,14870,14070,641819,9274402580,00,0.00,N,5,-210,
|
|
20230530,14470,15000,15120,14240,1164403,16878126690,00,0.00,N,5,-650,
|
|
20230522,15120,18190,18600,15100,4028946,68638847010,00,0.00,N,5,-2820,
|
|
20230515,17940,17410,17970,16170,1377731,23554544620,00,0.00,N,2,150,
|
|
20230508,17790,17550,18440,17400,1109597,19970269890,00,0.00,N,2,620,
|
|
20230502,17170,16890,17920,16890,581720,10115543930,00,0.00,N,2,280,
|
|
20230424,16890,17560,20050,16800,4083781,75222515210,00,0.00,N,5,-990,
|
|
20230417,17880,20800,21450,17410,3851943,76369408760,00,0.00,N,5,-2170,
|
|
20230410,20050,21300,22100,19350,3536164,74133267860,00,0.00,N,5,-1250,
|
|
20230403,21300,21950,22600,19800,5072473,109751113550,00,0.00,N,5,-450,
|
|
20230327,21750,22450,26600,21300,16414220,390132799550,00,0.00,N,5,-950,
|
|
20230320,22700,21150,25350,21050,16855596,398405918350,00,0.00,N,2,1200,
|
|
20230313,21500,17350,21950,16750,9790101,192647572970,00,0.00,N,2,3700,
|
|
20230306,17800,20750,22100,17690,6025950,121318300880,00,0.00,N,5,-2800,
|
|
20230227,20600,20300,23500,19990,13901136,303721679960,00,0.00,N,2,610,
|
|
20230220,19990,17020,21450,16970,24116035,466091287250,00,0.00,N,2,2970,
|
|
20230213,17020,17330,17700,15670,5399569,90382790700,00,0.00,N,5,-250,
|
|
20230206,17270,15970,20350,15050,36253054,638080802580,00,0.00,N,2,1750,
|
|
20230130,15520,11400,17430,10930,23845678,352980700010,00,0.00,N,2,4390,
|
|
20230125,11130,10600,11190,10400,991297,10740153270,00,0.00,N,2,530,
|
|
20230116,10600,10650,10850,10000,885209,9174874700,00,0.00,N,2,50,
|
|
20230109,10550,9530,10700,9530,1067060,10985155550,00,0.00,N,2,1040,
|
|
20230102,9510,10300,10300,9190,539596,5172771820,00,0.00,N,5,-540,
|
|
20221226,10050,9750,10250,9590,587629,5808338030,00,0.00,N,2,200,
|
|
20221219,9850,10500,11300,9810,1204905,12911585450,00,0.00,N,5,-750,
|
|
20221212,10600,10850,11200,10300,828885,8969154500,00,0.00,N,5,-450,
|
|
20221205,11050,11350,11550,10450,1268433,13987089350,00,0.00,N,5,-150,
|
|
20221128,11200,10900,12450,10300,11277184,129764338000,00,0.00,N,2,1470,
|
|
20221121,9730,9280,10500,9160,2061084,20340167690,00,0.00,N,2,510,
|
|
20221114,9220,9420,9770,9180,571358,5423790830,00,0.00,N,5,-160,
|
|
20221107,9380,9050,9650,8930,563607,5228283980,00,0.00,N,2,480,
|
|
20221031,8900,8920,9180,8710,250846,2254345870,00,0.00,N,2,100,
|
|
20221024,8800,8610,9020,8460,417220,3665109530,00,0.00,N,2,240,
|
|
20221017,8560,8410,9100,8260,411634,3611438280,00,0.00,N,2,50,
|
|
20221011,8510,8900,8930,8070,683947,5826108610,00,0.00,N,5,-610,
|
|
20221004,9120,8800,10250,8400,2426045,22860861530,00,0.00,N,2,420,
|
|
20220926,8700,9100,9940,8080,1587930,14358286640,00,0.00,N,5,-680,
|
|
20220919,9380,9900,11450,9350,2662833,27733825730,00,0.00,N,5,-620,
|
|
20220913,10000,10350,10500,9960,235924,2403119380,00,0.00,N,5,-300,
|
|
20220905,10300,10700,10800,10250,293464,3079384250,00,0.00,N,5,-600,
|
|
20220829,10900,11100,11800,10800,593870,6695932100,00,0.00,N,5,-800,
|
|
20220822,11700,11600,12000,11100,635117,7373167450,00,0.00,N,3,0,
|
|
20220816,11700,11850,12250,11450,660182,7812452600,00,0.00,N,5,-100,
|
|
20220808,11800,11750,12150,11400,936532,11090091050,00,0.00,N,3,0,
|
|
20220801,11800,12750,12950,11650,2370706,29104287300,00,0.00,N,5,-800,
|
|
20220725,12600,12400,12750,12000,1157340,14365732500,00,0.00,N,2,300,
|
|
20220718,12300,11350,12400,11250,1414705,16758833450,00,0.00,N,2,1200,
|
|
20220711,11100,11500,11600,10500,938026,10356429000,00,0.00,N,5,-400,
|
|
20220704,11500,11600,11700,10450,1795443,20155196900,00,0.00,N,2,100,
|
|
20220627,11400,11250,12150,11200,1988195,23082912950,00,0.00,N,2,150,
|
|
20220620,11250,15350,17650,11150,18221235,283620487250,00,0.00,N,5,-2600,
|
|
20220613,13850,16900,17300,13350,5139637,80472438300,00,0.00,N,5,-3250,
|
|
20220607,17100,18200,18600,16650,2278621,39956978650,00,0.00,N,5,-950,
|
|
20220530,18050,17100,18150,16900,1445327,25423334100,00,0.00,N,2,1150,
|
|
20220523,16900,17000,18650,16600,4731660,83451071800,00,0.00,N,5,-400,
|
|
20220516,17300,15800,18500,15400,3168655,54158586800,00,0.00,N,2,1850,
|
|
20220509,15450,15500,16200,15200,972728,15277744700,00,0.00,N,5,-100,
|
|
20220502,15550,15650,16400,15150,952278,15160549750,00,0.00,N,5,-100,
|
|
20220425,15650,14600,15900,14500,1077313,16593449700,00,0.00,N,2,700,
|
|
20220418,14950,14650,15100,14450,318457,4676933950,00,0.00,N,2,250,
|
|
20220411,14700,14350,14850,14100,443185,6440545300,00,0.00,N,2,350,
|
|
20220404,14350,15100,15250,14100,577965,8508582150,00,0.00,N,5,-650,
|
|
20220328,15000,15300,15950,14650,1210525,18635212450,00,0.00,N,5,-200,
|
|
20220321,15200,14600,16000,14350,1299029,19645544450,00,0.00,N,2,500,
|
|
20220314,14700,14450,14800,14150,773640,11196236650,00,0.00,N,2,250,
|
|
20220307,14450,13850,14500,13450,566405,7907671400,00,0.00,N,2,450,
|
|
20220228,14000,12800,14100,12750,1113015,15052654100,00,0.00,N,2,1600,
|
|
20220221,12400,12550,12550,11800,430187,5248523000,00,0.00,N,5,-250,
|
|
20220214,12650,12400,13100,11800,509420,6313570100,00,0.00,N,5,-150,
|
|
20220207,12800,13050,13550,12750,383388,5021914850,00,0.00,N,5,-250,
|
|
20220203,13050,12750,13150,12600,141103,1809095750,00,0.00,N,2,450,
|
|
20220124,12600,13650,13750,11950,816549,10236924900,00,0.00,N,5,-1400,
|
|
20220117,14000,15150,15200,13400,1046710,14958758600,00,0.00,N,5,-1200,
|
|
20220110,15200,14550,15250,13900,1104971,16250496450,00,0.00,N,2,550,
|
|
20220103,14650,14600,15200,13600,1044723,15107055400,00,0.00,N,2,150,
|
|
20211227,14500,13800,14700,13550,1339123,18908021400,00,0.00,N,2,750,
|
|
20211220,13750,12350,15750,12000,2872596,40603926450,00,0.00,N,2,1400,
|
|
20211213,12350,12400,12550,12050,201600,2473897900,00,0.00,N,2,50,
|
|
20211206,12300,11500,12500,11350,208704,2508191600,00,0.00,N,2,600,
|
|
20211129,11700,11600,11750,10300,452952,5024697100,00,0.00,N,5,-150,
|
|
20211122,11850,12850,12900,11800,322461,3975969400,00,0.00,N,5,-950,
|
|
20211115,12800,12500,13200,12300,429855,5466822650,00,0.00,N,2,500,
|
|
20211108,12300,12050,12550,11700,410918,4965761150,00,0.00,N,2,250,
|
|
20211101,12050,13100,13400,12000,585549,7458639250,00,0.00,N,5,-900,
|
|
20211025,12950,13950,13950,12750,1472501,19628791450,00,0.00,N,5,-1100,
|
|
20211018,14050,17100,17400,14000,6152353,95455058300,00,0.00,N,5,-2850,
|
|
20211012,16900,16050,17100,15900,1131789,18648782300,00,0.00,N,2,750,
|
|
20211005,16150,16750,17050,15150,1024119,16461982850,00,0.00,N,5,-1000,
|
|
20210927,17150,17650,18100,16750,1333493,23287309850,00,0.00,N,5,-550,
|
|
20210923,17700,16900,17800,16700,1014185,17679054000,00,0.00,N,2,700,
|
|
20210913,17000,16300,18000,16000,1989757,33568008950,00,0.00,N,2,750,
|
|
20210906,16250,16100,16450,15500,554893,8904401850,00,0.00,N,2,200,
|
|
20210830,16050,15200,16350,15150,702732,11144724050,00,0.00,N,2,1050,
|
|
20210823,15000,13300,15100,13200,425833,6150795800,00,0.00,N,2,1700,
|
|
20210817,13300,15650,15700,13250,563251,8101281800,00,0.00,N,5,-2300,
|
|
20210809,15600,16150,16650,15350,735260,11660034300,00,0.00,N,5,-500,
|
|
20210802,16100,15850,16350,15250,379596,5987069900,00,0.00,N,2,250,
|
|
20210726,15850,16600,16700,15600,456303,7398845400,00,0.00,N,5,-750,
|
|
20210719,16600,16900,17200,15500,1225803,19908557650,00,0.00,N,5,-300,
|
|
20210712,16900,18500,18500,16400,1872332,32004644350,00,0.00,N,5,-1250,
|