192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,10040,11050,11190,10040,471242,4979792980,00,0.00,N,5,-1180,
|
|
20250217,11220,11200,11830,10790,996852,11325132170,00,0.00,N,2,170,
|
|
20250210,11050,9630,11220,9310,1134285,12039685360,00,0.00,N,2,1330,
|
|
20250203,9720,9300,9860,8550,554274,5046931020,00,0.00,N,2,310,
|
|
20250131,9410,9730,9730,9290,126162,1190615120,00,0.00,N,5,-290,
|
|
20250120,9700,9390,10060,9180,519028,5028097900,00,0.00,N,2,390,
|
|
20250113,9310,9250,9360,8750,371923,3397707270,00,0.00,N,2,220,
|
|
20250106,9090,8950,9470,8880,428819,3931700350,00,0.00,N,2,160,
|
|
20241230,8930,8230,9140,8130,234796,2057136150,00,0.00,N,2,700,
|
|
20241223,8230,7930,8470,7910,314752,2587052810,00,0.00,N,2,320,
|
|
20241216,7910,8430,8580,7910,282347,2336221200,00,0.00,N,5,-420,
|
|
20241209,8330,7630,8440,7400,380457,3025632440,00,0.00,N,2,520,
|
|
20241202,7810,8170,8370,7540,375434,3025881000,00,0.00,N,5,-410,
|
|
20241125,8220,8680,9050,8090,365695,3116087880,00,0.00,N,5,-460,
|
|
20241118,8680,9080,9200,8610,522594,4620816120,00,0.00,N,5,-420,
|
|
20241111,9100,11400,11430,8990,801768,7943354280,00,0.00,N,5,-2400,
|
|
20241104,11500,11650,12130,11230,360318,4209281220,00,0.00,N,5,-150,
|
|
20241028,11650,11560,12400,11500,426954,5091982720,00,0.00,N,5,-10,
|
|
20241021,11660,12360,12470,11300,464402,5460639940,00,0.00,N,5,-590,
|
|
20241014,12250,13100,13480,12250,359712,4610849570,00,0.00,N,5,-870,
|
|
20241007,13120,13460,13990,12930,366324,4896281070,00,0.00,N,5,-280,
|
|
20240930,13400,14130,14280,13200,228646,3132150330,00,0.00,N,5,-730,
|
|
20240923,14130,12260,14390,12170,901458,12206423960,00,0.00,N,2,1920,
|
|
20240919,12210,12800,13050,12190,318403,3969732080,00,0.00,N,5,-520,
|
|
20240909,12730,12170,13080,12020,628718,7881759450,00,0.00,N,2,260,
|
|
20240902,12470,14400,14400,12170,894595,11610681520,00,0.00,N,5,-1930,
|
|
20240826,14400,15520,15630,14100,634802,9277067900,00,0.00,N,5,-1020,
|
|
20240819,15420,16330,16330,15170,777431,12228237650,00,0.00,N,5,-850,
|
|
20240812,16270,15640,18110,15640,1330944,22054354100,00,0.00,N,2,630,
|
|
20240805,15640,15880,16200,13810,1128014,17204370930,00,0.00,N,5,-790,
|
|
20240729,16430,17730,19230,16370,1047093,18265918240,00,0.00,N,5,-1300,
|
|
20240722,17730,19660,19660,17530,710141,13083037700,00,0.00,N,5,-2020,
|
|
20240715,19750,21000,21550,19030,878784,17712590780,00,0.00,N,5,-1200,
|
|
20240708,20950,23050,23150,20850,1289144,28064036300,00,0.00,N,5,-2000,
|
|
20240701,22950,23400,24850,21350,2158788,49163538250,00,0.00,N,5,-650,
|
|
20240624,23600,24750,25000,23100,1283538,30969081800,00,0.00,N,5,-1500,
|
|
20240617,25100,25600,27500,24350,1818029,47283723150,00,0.00,N,5,-500,
|
|
20240610,25600,23850,27250,23500,2208678,56663184500,00,0.00,N,2,1750,
|
|
20240603,23850,24100,25100,22600,1490415,35516705000,00,0.00,N,5,-250,
|
|
20240527,24100,25350,26400,23550,1874846,46886677750,00,0.00,N,5,-1000,
|
|
20240520,25100,25950,28600,24750,3188343,85656789300,00,0.00,N,5,-1000,
|
|
20240513,26100,26750,31750,25550,4631014,130433554150,00,0.00,N,2,50,
|
|
20240507,26050,27200,28050,24850,2274187,60191774700,00,0.00,N,5,-600,
|
|
20240429,26650,27200,30800,26000,3651236,101226725000,00,0.00,N,5,-550,
|
|
20240422,27200,20450,28000,19890,5538427,133814454930,00,0.00,N,2,6250,
|
|
20240415,20950,22550,25000,20300,3959503,89842117400,00,0.00,N,5,-1250,
|
|
20240408,22200,22500,22800,19750,2375441,50197698000,00,0.00,N,5,-450,
|
|
20240401,22650,19250,22650,18680,6291587,130594654250,00,0.00,N,2,3420,
|
|
20240325,19230,16240,19920,15910,2636931,47852790480,00,0.00,N,2,2990,
|
|
20240318,16240,16040,17690,15070,1414399,23171920520,00,0.00,N,2,280,
|
|
20240311,15960,15760,16980,15300,1331085,21560336160,00,0.00,N,5,-40,
|
|
20240304,16000,14650,16730,13950,1727544,26786571830,00,0.00,N,2,1660,
|
|
20240226,14340,15360,15700,13910,715250,10384775770,00,0.00,N,5,-1310,
|
|
20240219,15650,15870,16540,15430,495420,7861520460,00,0.00,N,5,-590,
|
|
20240213,16240,14700,16740,14490,1221909,19140302270,00,0.00,N,2,1600,
|
|
20240205,14640,15130,15130,13710,910719,12971919810,00,0.00,N,5,-310,
|
|
20240129,14950,15710,16410,14590,999563,15393760230,00,0.00,N,5,-840,
|
|
20240122,15790,16300,16630,15550,1208755,19542713380,00,0.00,N,2,70,
|
|
20240115,15720,15500,15950,14310,940175,14153190750,00,0.00,N,2,20,
|
|
20240108,15700,16440,17000,15150,1111694,17741731650,00,0.00,N,5,-800,
|
|
20240102,16500,14290,16830,14290,2216495,34951241830,00,0.00,N,2,2280,
|
|
20231226,14220,14370,14660,14010,531875,7629405160,00,0.00,N,5,-20,
|
|
20231218,14240,13710,14570,13520,1008917,14175514490,00,0.00,N,2,620,
|
|
20231211,13620,12930,15450,12690,3424085,49529025300,00,0.00,N,2,710,
|
|
20231204,12910,13260,13260,12500,293918,3757231950,00,0.00,N,5,-360,
|
|
20231127,13270,13020,13400,12740,289792,3811338530,00,0.00,N,2,320,
|
|
20231120,12950,13160,13750,12820,384065,5110864230,00,0.00,N,5,-160,
|
|
20231113,13110,13250,13680,12320,540760,7010361720,00,0.00,N,5,-120,
|
|
20231106,13230,13300,14130,12600,368477,4962828630,00,0.00,N,2,130,
|
|
20231030,13100,12480,13240,12190,182838,2330287330,00,0.00,N,2,620,
|
|
20231023,12480,12530,13470,12350,299380,3809498940,00,0.00,N,5,-370,
|
|
20231016,12850,13330,13900,12100,387070,5013774190,00,0.00,N,5,-730,
|
|
20231010,13580,13510,14440,13400,286399,3989316940,00,0.00,N,2,130,
|
|
20231004,13450,12890,13550,12750,245766,3205610860,00,0.00,N,2,350,
|
|
20230925,13100,12540,13200,12470,133481,1699972640,00,0.00,N,2,440,
|
|
20230918,12660,13900,14210,12550,497739,6669027830,00,0.00,N,5,-1620,
|
|
20230911,14280,13240,14840,12810,990805,13785138950,00,0.00,N,2,980,
|
|
20230904,13300,13870,13870,12500,513778,6740947590,00,0.00,N,5,-180,
|
|
20230828,13480,12180,13670,12000,480543,6173168820,00,0.00,N,2,1300,
|
|
20230821,12180,12990,13020,11900,455295,5627856170,00,0.00,N,5,-560,
|
|
20230814,12740,12630,12910,11720,355750,4363989110,00,0.00,N,2,160,
|
|
20230807,12580,13050,13120,12340,346554,4389088720,00,0.00,N,5,-470,
|
|
20230731,13050,14570,14580,13020,649694,8830807760,00,0.00,N,5,-1520,
|
|
20230724,14570,14040,14610,13230,622123,8650726190,00,0.00,N,2,560,
|
|
20230717,14010,15300,15390,13750,1200342,17243801630,00,0.00,N,5,-1280,
|
|
20230710,15290,15350,16840,15030,1003738,15981279420,00,0.00,N,5,-60,
|
|
20230703,15350,17800,18350,15000,1629586,26669266920,00,0.00,N,5,-2330,
|
|
20230626,17680,16800,17970,16250,637976,11040846320,00,0.00,N,2,930,
|
|
20230619,16750,16700,17890,16250,1084469,18489080570,00,0.00,N,2,50,
|
|
20230612,16700,14860,17050,14330,1536583,24553262630,00,0.00,N,2,1960,
|
|
20230605,14740,14100,15090,13850,391575,5656869340,00,0.00,N,2,670,
|
|
20230530,14070,14770,15460,14000,734931,10745657930,00,0.00,N,5,-640,
|
|
20230522,14710,14670,15840,14210,1480853,22243719640,00,0.00,N,5,-70,
|
|
20230515,14780,11190,15000,10370,2122747,28415775330,00,0.00,N,2,3550,
|
|
20230508,11230,10660,11500,10450,301343,3281680650,00,0.00,N,2,600,
|
|
20230502,10630,11180,11180,10470,161446,1731442510,00,0.00,N,5,-220,
|
|
20230424,10850,11320,11590,10680,368894,4034691110,00,0.00,N,5,-470,
|
|
20230417,11320,12080,12180,11260,407898,4767945970,00,0.00,N,5,-740,
|
|
20230410,12060,12760,13240,12060,592974,7534578020,00,0.00,N,5,-690,
|
|
20230403,12750,12870,12900,12160,408859,5117580520,00,0.00,N,5,-50,
|
|
20230327,12800,11820,13480,11580,924554,11878304850,00,0.00,N,2,1000,
|
|
20230320,11800,11590,12080,11140,409832,4806739140,00,0.00,N,2,80,
|
|
20230313,11720,11170,11820,10340,554274,6114050460,00,0.00,N,2,340,
|
|
20230306,11380,11710,12040,11340,438075,5131248400,00,0.00,N,5,-300,
|
|
20230227,11680,11860,12050,11540,496131,5845204470,00,0.00,N,5,-300,
|
|
20230220,11980,13750,13750,11690,909634,11547844450,00,0.00,N,5,-1770,
|
|
20230213,13750,13490,14350,13080,768926,10695622210,00,0.00,N,2,300,
|
|
20230206,13450,13000,13860,12670,877447,11605690390,00,0.00,N,2,350,
|
|
20230130,13100,13800,13830,12940,614000,8076531630,00,0.00,N,5,-700,
|
|
20230125,13800,13490,13920,13330,255089,3485704520,00,0.00,N,2,550,
|
|
20230116,13250,13850,13900,12900,404180,5329479150,00,0.00,N,5,-500,
|
|
20230109,13750,13450,13950,13250,389028,5283219500,00,0.00,N,2,450,
|
|
20230102,13300,12450,13700,11750,696470,8995348950,00,0.00,N,2,1150,
|
|
20221226,12150,11200,12300,10850,599927,6979099000,00,0.00,N,2,1050,
|
|
20221219,11100,11550,11800,10900,350663,3951992200,00,0.00,N,5,-600,
|
|
20221212,11700,12250,12300,11600,130189,1547527200,00,0.00,N,5,-550,
|
|
20221205,12250,12550,12550,11500,190908,2311350300,00,0.00,N,5,-250,
|
|
20221128,12500,12750,12900,12050,229955,2876901950,00,0.00,N,5,-200,
|
|
20221121,12700,12800,12800,12200,143236,1792991800,00,0.00,N,3,0,
|
|
20221114,12700,12950,13650,12500,493119,6440908000,00,0.00,N,3,0,
|
|
20221107,12700,11700,13300,11500,404302,5151290450,00,0.00,N,2,850,
|
|
20221031,11850,10600,11850,10450,174831,1966143950,00,0.00,N,2,1350,
|
|
20221024,10500,10450,11200,10450,189817,2046422000,00,0.00,N,2,100,
|
|
20221017,10400,10250,10550,10100,104687,1082403900,00,0.00,N,2,150,
|
|
20221011,10250,10450,10450,9600,197280,1974811480,00,0.00,N,5,-550,
|
|
20221004,10800,10150,11000,10050,128170,1338892550,00,0.00,N,2,800,
|
|
20220926,10000,10500,10700,9680,418607,4284714030,00,0.00,N,5,-750,
|
|
20220919,10750,12100,12100,10700,555615,6314138400,00,0.00,N,5,-1250,
|
|
20220913,12000,12150,12850,11950,148357,1815815000,00,0.00,N,5,-100,
|
|
20220905,12100,12600,12600,11800,267955,3224029250,00,0.00,N,5,-550,
|
|
20220829,12650,12400,13300,12200,333679,4213798200,00,0.00,N,5,-300,
|
|
20220822,12950,13500,13700,12700,331053,4313863850,00,0.00,N,5,-750,
|
|
20220816,13700,14800,15150,13200,634966,8980475300,00,0.00,N,5,-850,
|
|
20220808,14550,14300,14900,13500,670873,9435905900,00,0.00,N,2,100,
|
|
20220801,14450,14100,14650,13750,311817,4439967600,00,0.00,N,2,450,
|
|
20220725,14000,12500,14100,12500,215168,2860680700,00,0.00,N,2,1400,
|
|
20220718,12600,12950,13350,12600,396810,5112518200,00,0.00,N,5,-200,
|
|
20220711,12800,12900,13150,12150,265868,3366086250,00,0.00,N,5,-100,
|
|
20220704,12900,11900,13050,11200,387358,4644041750,00,0.00,N,2,1000,
|
|
20220627,11900,13250,13800,11700,426015,5500895350,00,0.00,N,5,-1100,
|
|
20220620,13000,13450,13450,11350,1401766,17282447650,00,0.00,N,5,-250,
|
|
20220613,13250,14150,14400,12850,876682,11951916200,00,0.00,N,5,-1450,
|
|
20220607,14700,14900,15650,14500,424312,6403216000,00,0.00,N,5,-400,
|
|
20220530,15100,14550,15600,14400,538896,8076651750,00,0.00,N,2,850,
|
|
20220523,14250,16850,17450,14100,1485561,22893343150,00,0.00,N,5,-2600,
|
|
20220516,16850,19100,19200,16550,1312099,22936301750,00,0.00,N,5,-1900,
|
|
20220509,18750,17150,18900,15600,860228,14835872750,00,0.00,N,2,1450,
|
|
20220502,17300,16450,18400,16350,821393,14399227950,00,0.00,N,2,650,
|
|
20220425,16650,16350,17150,16050,563170,9333447950,00,0.00,N,2,50,
|
|
20220418,16600,16650,17350,16300,595049,9945816400,00,0.00,N,5,-150,
|
|
20220411,16750,17250,17450,16650,495508,8450468850,00,0.00,N,5,-500,
|
|
20220404,17250,17200,17700,16200,915606,15548528200,00,0.00,N,5,-50,
|
|
20220328,17300,16900,18650,16550,1304518,22887504650,00,0.00,N,2,400,
|
|
20220321,16900,15100,17500,14300,1489066,23685023000,00,0.00,N,2,1800,
|
|
20220314,15100,13600,15300,13250,628361,8904440200,00,0.00,N,2,1350,
|
|
20220307,13750,14600,14600,13600,563882,7879201000,00,0.00,N,5,-1100,
|
|
20220228,14850,14600,15350,14200,664842,9913374850,00,0.00,N,2,400,
|
|
20220221,14450,14850,15600,13750,1576939,22742978050,00,0.00,N,5,-600,
|
|
20220214,15050,16750,17050,13950,3023192,45471079400,00,0.00,N,5,-1900,
|
|
20220207,16950,19100,19100,16950,814899,14394821250,00,0.00,N,5,-2150,
|
|
20220203,19100,19450,19650,18200,339027,6448810850,00,0.00,N,2,100,
|
|
20220124,19000,16650,19450,16000,1245511,21714466550,00,0.00,N,2,2200,
|
|
20220117,16800,18750,18950,16800,949802,16888171700,00,0.00,N,5,-2100,
|
|
20220110,18900,17150,19450,17100,1188788,21761442300,00,0.00,N,2,1500,
|
|
20220103,17400,18100,18500,16100,1084358,18652162650,00,0.00,N,5,-650,
|
|
20211227,18050,16500,18400,16050,1002871,17368354850,00,0.00,N,2,1350,
|
|
20211220,16700,14300,17200,13800,1469343,23229880550,00,0.00,N,2,2150,
|
|
20211213,14550,15250,16200,14100,1061184,16263325800,00,0.00,N,5,-650,
|
|
20211206,15200,14700,16550,14050,1698157,25809937900,00,0.00,N,2,150,
|
|
20211129,15050,14150,16800,13300,2064058,31059184450,00,0.00,N,2,500,
|
|
20211122,14550,12750,15300,12500,2861137,39808885900,00,0.00,N,2,1550,
|
|
20211115,13000,10650,13300,10500,5400029,65589790450,00,0.00,N,2,2300,
|
|
20211108,10700,9320,10900,9320,1701333,17228442310,00,0.00,N,2,1410,
|
|
20211101,9290,8850,9550,8800,873977,8051627680,00,0.00,N,2,350,
|
|
20211025,8940,8650,9050,8350,338948,2986585550,00,0.00,N,2,290,
|
|
20211018,8650,8900,8940,8350,412101,3577988950,00,0.00,N,5,-200,
|
|
20211012,8850,8150,8850,8000,383407,3240763910,00,0.00,N,2,730,
|
|
20211005,8120,8250,8280,7830,364922,2940837360,00,0.00,N,5,-250,
|
|
20210927,8370,9160,9480,8240,770281,6702457010,00,0.00,N,5,-790,
|
|
20210923,9160,8750,9230,8630,488609,4402401510,00,0.00,N,2,340,
|
|
20210913,8820,8820,8990,8440,514423,4493342030,00,0.00,N,3,0,
|
|
20210906,8820,8440,8900,8140,605244,5188191050,00,0.00,N,2,380,
|
|
20210830,8440,8420,8460,8090,300512,2502476110,00,0.00,N,2,200,
|
|
20210823,8240,7680,8350,7210,462969,3595169290,00,0.00,N,2,1100,
|
|
20210817,7140,8090,8160,7000,719088,5386461960,00,0.00,N,5,-940,
|
|
20210809,8080,8460,8570,7600,587667,4762582620,00,0.00,N,5,-380,
|
|
20210802,8460,8970,9060,8060,842308,7101349290,00,0.00,N,5,-510,
|
|
20210726,8970,8300,9540,8150,1102975,9828687240,00,0.00,N,2,680,
|
|
20210719,8290,8180,8510,7990,493688,4064039090,00,0.00,N,2,90,
|
|
20210712,8200,7850,8590,7670,845194,6895433930,00,0.00,N,2,370,
|