189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,14960,13450,16240,13200,651823,9843779360,00,0.00,N,2,990,
|
|
20250131,13970,14800,14800,13900,59450,840068550,00,0.00,N,5,-940,
|
|
20250120,14910,14710,15260,14200,145914,2143571430,00,0.00,N,2,350,
|
|
20250113,14560,13760,14960,13260,217671,3047076800,00,0.00,N,2,680,
|
|
20250106,13880,13540,15450,13540,330596,4726187080,00,0.00,N,2,350,
|
|
20241230,13530,13750,14150,13300,129996,1776451980,00,0.00,N,5,-520,
|
|
20241223,14050,12450,14120,12250,252621,3304183410,00,0.00,N,2,1620,
|
|
20241216,12430,13580,14240,12390,256652,3422934800,00,0.00,N,5,-1150,
|
|
20241209,13580,11750,13830,11610,333963,4307029350,00,0.00,N,2,1490,
|
|
20241202,12090,11900,12870,11550,578353,6932413160,00,0.00,N,2,290,
|
|
20241125,11800,12850,13400,11730,296506,3681859690,00,0.00,N,5,-1020,
|
|
20241118,12820,13780,13880,12600,237189,3099582530,00,0.00,N,5,-940,
|
|
20241111,13760,16160,16180,13550,301352,4367817780,00,0.00,N,5,-2440,
|
|
20241104,16200,15960,17100,15770,129544,2132875340,00,0.00,N,2,320,
|
|
20241028,15880,15660,16170,15390,84499,1332078620,00,0.00,N,2,220,
|
|
20241021,15660,16880,17490,15340,165531,2694968320,00,0.00,N,5,-1320,
|
|
20241014,16980,17110,17600,16650,124603,2134015280,00,0.00,N,5,-130,
|
|
20241007,17110,16310,17800,16310,82230,1405371410,00,0.00,N,2,800,
|
|
20240930,16310,17060,17070,16200,50612,840928560,00,0.00,N,5,-830,
|
|
20240923,17140,15050,17420,14900,308499,5119719300,00,0.00,N,2,2090,
|
|
20240919,15050,15100,15130,14080,81182,1185996310,00,0.00,N,5,-50,
|
|
20240909,15100,13990,15600,13600,121354,1795738280,00,0.00,N,2,830,
|
|
20240902,14270,16300,16550,14210,225162,3408214900,00,0.00,N,5,-2030,
|
|
20240826,16300,17400,17500,15830,224684,3706287420,00,0.00,N,5,-1100,
|
|
20240819,17400,17550,18400,16960,302336,5302819890,00,0.00,N,5,-140,
|
|
20240812,17540,17480,18710,16500,267292,4707008470,00,0.00,N,2,70,
|
|
20240805,17470,18440,18500,15250,361517,6015851850,00,0.00,N,5,-1220,
|
|
20240729,18690,18700,19610,18110,202654,3806666670,00,0.00,N,5,-10,
|
|
20240722,18700,18220,18880,17180,369986,6623673240,00,0.00,N,2,300,
|
|
20240715,18400,18990,19500,17930,307328,5736290350,00,0.00,N,5,-550,
|
|
20240708,18950,20400,20600,18500,635950,12441219840,00,0.00,N,5,-1600,
|
|
20240701,20550,20350,21100,19600,457339,9294973920,00,0.00,N,3,0,
|
|
20240624,20550,21350,21400,19590,419383,8598729610,00,0.00,N,5,-650,
|
|
20240617,21200,22700,23100,20500,687414,15061628150,00,0.00,N,5,-1350,
|
|
20240610,22550,20250,23150,19990,805945,17337615490,00,0.00,N,2,2350,
|
|
20240603,20200,19630,20400,19000,491573,9695076550,00,0.00,N,2,440,
|
|
20240527,19760,19500,20550,19380,569124,11358320130,00,0.00,N,2,260,
|
|
20240520,19500,19080,20000,18580,479201,9206314290,00,0.00,N,2,420,
|
|
20240513,19080,19180,19450,18420,432952,8204805220,00,0.00,N,5,-100,
|
|
20240507,19180,19910,20200,18830,408654,8002532210,00,0.00,N,5,-550,
|
|
20240429,19730,20700,20850,19340,691061,13834987230,00,0.00,N,5,-270,
|
|
20240422,20000,19350,20400,18340,1118505,21865582440,00,0.00,N,2,630,
|
|
20240415,19370,19400,20300,18070,1533460,29355900820,00,0.00,N,5,-550,
|
|
20240408,19920,24050,26450,18700,9288310,209660562870,00,0.00,N,5,-1580,
|
|
20240401,21500,18900,23050,18000,5159832,108567646300,00,0.00,N,2,2900,
|
|
20240325,18600,18850,18850,17630,598366,10952515480,00,0.00,N,5,-250,
|
|
20240318,18850,16730,19150,16540,767181,13896495800,00,0.00,N,2,2100,
|
|
20240311,16750,17070,17490,16460,467541,7948236210,00,0.00,N,5,-350,
|
|
20240304,17100,16400,17450,16140,799960,13568706940,00,0.00,N,2,890,
|
|
20240226,16210,16690,16850,15560,473732,7643207160,00,0.00,N,5,-440,
|
|
20240219,16650,16770,17200,16300,483928,8065862240,00,0.00,N,5,-140,
|
|
20240213,16790,17070,17440,16490,555695,9437903690,00,0.00,N,5,-210,
|
|
20240205,17000,17200,17480,16050,429545,7306874270,00,0.00,N,5,-100,
|
|
20240129,17100,19020,19300,16560,726047,12739090760,00,0.00,N,5,-2160,
|
|
20240122,19260,20950,20950,19000,587769,11682813960,00,0.00,N,5,-1190,
|
|
20240115,20450,20200,20550,18970,461561,9102037670,00,0.00,N,2,250,
|
|
20240108,20200,21950,22200,19990,491452,10273749790,00,0.00,N,5,-1500,
|
|
20240102,21700,19340,23150,19300,775452,16659822250,00,0.00,N,2,2360,
|
|
20231226,19340,20500,20500,19100,308192,6028075090,00,0.00,N,5,-910,
|
|
20231218,20250,19220,21200,19220,663618,13625902220,00,0.00,N,2,1080,
|
|
20231211,19170,17500,20150,17370,641013,12177707090,00,0.00,N,2,1770,
|
|
20231204,17400,17490,17730,16150,229473,3877676670,00,0.00,N,3,0,
|
|
20231127,17400,18380,18580,17290,169261,3042985070,00,0.00,N,5,-870,
|
|
20231120,18270,18800,19180,18020,140450,2599827770,00,0.00,N,5,-460,
|
|
20231113,18730,16800,19630,16690,291349,5303226760,00,0.00,N,2,1970,
|
|
20231106,16760,18160,19200,16540,568874,10256992990,00,0.00,N,5,-1170,
|
|
20231030,17930,16990,17930,15860,289706,4847153460,00,0.00,N,2,1110,
|
|
20231023,16820,17190,18100,16030,330561,5677179860,00,0.00,N,5,-610,
|
|
20231016,17430,18500,19090,16450,362391,6457212010,00,0.00,N,5,-1530,
|
|
20231010,18960,19230,19610,17620,190204,3579298330,00,0.00,N,5,-340,
|
|
20231004,19300,19350,19450,18450,161019,3057754920,00,0.00,N,5,-480,
|
|
20230925,19780,20000,20450,19210,132327,2616588140,00,0.00,N,5,-520,
|
|
20230918,20300,21000,21750,20050,279790,5833063600,00,0.00,N,5,-1300,
|
|
20230911,21600,20850,22150,20050,354533,7423221050,00,0.00,N,2,750,
|
|
20230904,20850,22450,22700,20000,579399,12179544200,00,0.00,N,5,-1850,
|
|
20230828,22700,20350,22900,20050,519327,11309164800,00,0.00,N,2,2600,
|
|
20230821,20100,21900,22500,19810,534371,11335999850,00,0.00,N,5,-1200,
|
|
20230814,21300,21400,22100,19950,600242,12627360430,00,0.00,N,5,-150,
|
|
20230807,21450,20450,22200,19770,459555,9554787550,00,0.00,N,2,500,
|
|
20230731,20950,23250,23750,20150,520252,11175136700,00,0.00,N,5,-2300,
|
|
20230724,23250,23150,23550,21050,691799,15491514850,00,0.00,N,5,-250,
|
|
20230717,23500,24500,25400,23000,642988,15686713400,00,0.00,N,5,-1200,
|
|
20230710,24700,22550,24900,21800,788553,18392750400,00,0.00,N,2,1850,
|
|
20230703,22850,22750,27150,22500,1860147,46563842150,00,0.00,N,2,250,
|
|
20230626,22600,22650,23300,21850,344407,7757068150,00,0.00,N,5,-50,
|
|
20230619,22650,24050,24300,22400,691831,16073303950,00,0.00,N,5,-1400,
|
|
20230612,24050,23750,24900,22750,661174,15743913950,00,0.00,N,2,300,
|
|
20230605,23750,22800,24200,21800,678163,15524598350,00,0.00,N,2,1000,
|
|
20230530,22750,23800,24500,22100,964328,22204026650,00,0.00,N,5,-300,
|
|
20230522,23050,21500,23700,20800,1422871,31463625000,00,0.00,N,2,1400,
|
|
20230515,21650,18000,22400,16770,2198285,44477507680,00,0.00,N,2,3790,
|
|
20230508,17860,16320,18070,16140,999125,17062348070,00,0.00,N,2,1660,
|
|
20230502,16200,17110,17190,16140,232748,3817291600,00,0.00,N,5,-730,
|
|
20230424,16930,17600,17800,16100,653346,10996823850,00,0.00,N,5,-670,
|
|
20230417,17600,18650,18650,17160,407192,7244922880,00,0.00,N,5,-1050,
|
|
20230410,18650,18610,19260,17970,591517,11034511490,00,0.00,N,2,120,
|
|
20230403,18530,18040,18760,16760,1287126,22620545420,00,0.00,N,2,310,
|
|
20230327,18220,19970,19970,17830,1559301,29437605920,00,0.00,N,5,-1980,
|
|
20230320,20200,19000,20300,17150,2567718,47859589320,00,0.00,N,2,1440,
|
|
20230313,18760,17200,18820,15610,1432923,24664363950,00,0.00,N,2,2040,
|
|
20230306,16720,15940,17810,15550,779629,12988163110,00,0.00,N,2,950,
|
|
20230227,15770,16120,17410,15530,301238,4944975590,00,0.00,N,5,-780,
|
|
20230220,16550,16500,17410,15810,394300,6522036280,00,0.00,N,2,180,
|
|
20230213,16370,14720,16390,14490,525635,8150830570,00,0.00,N,2,1650,
|
|
20230206,14720,14200,14880,14010,193189,2773821050,00,0.00,N,2,520,
|
|
20230130,14200,14110,14800,13770,252109,3587402910,00,0.00,N,5,-40,
|
|
20230125,14240,14450,14540,14020,112726,1611217960,00,0.00,N,5,-60,
|
|
20230116,14300,14100,14650,13550,233564,3298011650,00,0.00,N,2,350,
|
|
20230109,13950,13350,14400,13200,451681,6273408550,00,0.00,N,2,750,
|
|
20230102,13200,12850,13750,12200,298250,3901277750,00,0.00,N,2,350,
|
|
20221226,12850,12100,13200,12000,251947,3204321800,00,0.00,N,2,650,
|
|
20221219,12200,12900,12950,12200,205526,2579427150,00,0.00,N,5,-700,
|
|
20221212,12900,12700,13050,12500,184758,2372968700,00,0.00,N,2,300,
|
|
20221205,12600,12400,12950,12250,191603,2419187350,00,0.00,N,2,150,
|
|
20221128,12450,12500,12900,12300,84842,1061499000,00,0.00,N,5,-250,
|
|
20221121,12700,12450,12900,12150,90570,1136743800,00,0.00,N,2,250,
|
|
20221114,12450,12800,13250,12300,253790,3251097800,00,0.00,N,5,-350,
|
|
20221107,12800,12000,14500,12000,1298933,17226649800,00,0.00,N,2,850,
|
|
20221031,11950,10800,12000,10750,115035,1309682250,00,0.00,N,2,1250,
|
|
20221024,10700,10600,11400,10600,118769,1300426850,00,0.00,N,2,150,
|
|
20221017,10550,10900,11150,10150,58255,627096500,00,0.00,N,5,-550,
|
|
20221011,11100,11350,11350,10300,42786,461214000,00,0.00,N,5,-350,
|
|
20221004,11450,10400,11650,10400,87101,963794900,00,0.00,N,2,1150,
|
|
20220926,10300,11850,12100,10200,151511,1638621950,00,0.00,N,5,-1600,
|
|
20220919,11900,12900,13200,11850,208736,2598747200,00,0.00,N,5,-800,
|
|
20220913,12700,11750,12850,11600,182583,2274700400,00,0.00,N,2,1000,
|
|
20220905,11700,12300,12500,11500,123340,1462501050,00,0.00,N,5,-600,
|
|
20220829,12300,11650,13000,11500,233104,2903570200,00,0.00,N,2,150,
|
|
20220822,12150,12450,12500,11300,439817,5171666550,00,0.00,N,5,-400,
|
|
20220816,12550,13650,13850,12300,503723,6590249950,00,0.00,N,5,-1000,
|
|
20220808,13550,11650,14400,10900,1545996,20344196850,00,0.00,N,2,1900,
|
|
20220801,11650,11550,11650,11150,53776,609143350,00,0.00,N,2,200,
|
|
20220725,11450,11300,11550,10850,67759,761915950,00,0.00,N,2,50,
|
|
20220718,11400,10850,11550,10850,59897,671489800,00,0.00,N,2,500,
|
|
20220711,10900,11450,11550,10150,127189,1371431000,00,0.00,N,5,-500,
|
|
20220704,11400,11950,12100,11300,195660,2280447350,00,0.00,N,5,-550,
|
|
20220627,11950,12300,12950,11950,146606,1801651250,00,0.00,N,5,-250,
|
|
20220620,12200,12750,13100,11700,220573,2711950900,00,0.00,N,5,-400,
|
|
20220613,12600,13400,13650,12500,269414,3507695800,00,0.00,N,5,-1250,
|
|
20220607,13850,13900,14350,13700,111657,1551338200,00,0.00,N,5,-350,
|
|
20220530,14200,13350,14850,13350,237422,3370792650,00,0.00,N,2,900,
|
|
20220523,13300,14450,14450,13200,212024,2906479800,00,0.00,N,5,-1200,
|
|
20220516,14500,13700,14950,13000,596768,8516913050,00,0.00,N,2,1050,
|
|
20220509,13450,14100,14100,13000,117084,1570739850,00,0.00,N,5,-650,
|
|
20220502,14100,13650,15000,13650,250248,3624036150,00,0.00,N,2,200,
|
|
20220425,13900,13950,14500,13700,218697,3089426900,00,0.00,N,5,-200,
|
|
20220418,14100,13650,14200,13500,147913,2058806700,00,0.00,N,2,700,
|
|
20220411,13400,13850,13850,12800,136650,1816826600,00,0.00,N,5,-250,
|
|
20220404,13650,13450,14000,12400,382394,5039840150,00,0.00,N,2,150,
|
|
20220328,13500,13450,13650,13200,104669,1406310650,00,0.00,N,2,50,
|
|
20220321,13450,13200,13750,13000,112811,1498580750,00,0.00,N,2,300,
|
|
20220314,13150,13300,13400,12600,95883,1237576100,00,0.00,N,5,-150,
|
|
20220307,13300,13550,13550,13000,43997,582384600,00,0.00,N,5,-400,
|
|
20220228,13700,13350,14050,12850,183340,2481875200,00,0.00,N,2,350,
|
|
20220221,13350,13150,13900,12950,101652,1358063950,00,0.00,N,5,-100,
|
|
20220214,13450,13250,14500,12850,137604,1831640650,00,0.00,N,5,-200,
|
|
20220207,13650,14300,14450,13550,87916,1220066650,00,0.00,N,5,-600,
|
|
20220203,14250,14300,14550,13900,54959,784831750,00,0.00,N,2,150,
|
|
20220124,14100,14450,15500,13400,456828,6701695250,00,0.00,N,5,-500,
|
|
20220117,14600,15500,15950,14400,217686,3274797750,00,0.00,N,5,-1050,
|
|
20220110,15650,15700,16100,14900,299220,4604070100,00,0.00,N,5,-100,
|
|
20220103,15750,17200,17200,15100,387463,6216001550,00,0.00,N,5,-1400,
|
|
20211227,17150,15200,17250,14750,599576,9797901400,00,0.00,N,2,1950,
|
|
20211220,15200,14950,15800,14550,210071,3189439300,00,0.00,N,3,0,
|
|
20211213,15200,15150,15800,14800,144290,2191651900,00,0.00,N,5,-100,
|
|
20211206,15300,15800,16750,15100,405788,6530921400,00,0.00,N,5,-550,
|
|
20211129,15850,14450,16200,14050,424437,6520030100,00,0.00,N,2,750,
|
|
20211122,15100,15950,17450,14850,646677,10544823700,00,0.00,N,5,-750,
|
|
20211115,15850,14450,17350,14200,817879,12789351050,00,0.00,N,2,1850,
|
|
20211108,14000,13150,14500,12350,269527,3617575350,00,0.00,N,2,700,
|
|
20211101,13300,13750,14000,13300,106981,1449614500,00,0.00,N,5,-600,
|
|
20211025,13900,13150,14050,12950,142747,1921162550,00,0.00,N,2,850,
|
|
20211018,13050,13550,13950,12400,123613,1649649150,00,0.00,N,5,-250,
|
|
20211012,13300,12850,13600,12100,143872,1818814400,00,0.00,N,2,450,
|
|
20211005,12850,13850,13850,12400,247061,3226513850,00,0.00,N,5,-1100,
|
|
20210927,13950,15800,15800,13800,346338,5133416650,00,0.00,N,5,-1900,
|
|
20210923,15850,15800,16150,15550,91354,1442909800,00,0.00,N,5,-350,
|
|
20210913,16200,16150,16900,15700,278255,4493475200,00,0.00,N,5,-150,
|
|
20210906,16350,17850,18300,16200,492307,8419604550,00,0.00,N,5,-1150,
|
|
20210830,17500,16100,20500,16050,1012689,18687836550,00,0.00,N,2,1300,
|
|
20210823,16200,16000,16750,15500,201996,3234955550,00,0.00,N,2,500,
|
|
20210817,15700,16850,17200,15450,291515,4717011600,00,0.00,N,5,-1200,
|
|
20210809,16900,17000,18800,16550,712473,12479605750,00,0.00,N,3,0,
|
|
20210802,16900,15700,17300,15250,227289,3762466400,00,0.00,N,2,1200,
|
|
20210726,15700,16800,16800,15250,165064,2627513000,00,0.00,N,5,-900,
|
|
20210719,16600,17050,17250,16100,134604,2234609900,00,0.00,N,5,-450,
|
|
20210712,17050,15600,17400,15500,301798,5042887600,00,0.00,N,2,1250,
|