180 lines
12 KiB
CSV
180 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,7660,8120,8200,7240,1077743,8396553940,00,0.00,N,5,-450,
|
|
20241125,8110,8990,9490,8010,2408848,20869292210,00,0.00,N,5,-850,
|
|
20241118,8960,8250,9310,8200,1778181,15783019420,00,0.00,N,2,700,
|
|
20241111,8260,8650,8650,7700,1317087,10699259360,00,0.00,N,5,-360,
|
|
20241104,8620,8430,9000,8420,496793,4317861110,00,0.00,N,2,120,
|
|
20241028,8500,8270,8560,8230,439978,3690259470,00,0.00,N,2,230,
|
|
20241021,8270,8880,8980,8180,622816,5335534240,00,0.00,N,5,-610,
|
|
20241014,8880,9050,9380,8800,1214200,11134067540,00,0.00,N,5,-80,
|
|
20241007,8960,8530,9010,8380,670146,5885810830,00,0.00,N,2,430,
|
|
20240930,8530,8750,8780,8240,300765,2566615050,00,0.00,N,5,-160,
|
|
20240923,8690,8360,8970,8240,1049718,9082707370,00,0.00,N,2,320,
|
|
20240919,8370,8350,8530,8250,300862,2523009340,00,0.00,N,2,90,
|
|
20240909,8280,7730,8740,7710,1103999,9073514010,00,0.00,N,2,320,
|
|
20240902,7960,9250,9340,7950,1510173,12914863330,00,0.00,N,5,-1310,
|
|
20240826,9270,9210,9470,8880,679271,6234684090,00,0.00,N,2,40,
|
|
20240819,9230,9010,9600,8510,1403510,13027803140,00,0.00,N,2,220,
|
|
20240812,9010,8400,9340,8400,1599632,14494305970,00,0.00,N,2,520,
|
|
20240805,8490,9000,9000,7250,1635466,13543439060,00,0.00,N,5,-650,
|
|
20240729,9140,8610,9430,8280,1814071,16345807200,00,0.00,N,2,580,
|
|
20240722,8560,8900,8900,7970,1773485,14878181190,00,0.00,N,5,-340,
|
|
20240715,8900,9300,9410,8860,925328,8430765160,00,0.00,N,5,-340,
|
|
20240708,9240,9550,9650,9200,1139452,10769916700,00,0.00,N,5,-250,
|
|
20240701,9490,8890,9650,8840,1661076,15495605760,00,0.00,N,2,650,
|
|
20240624,8840,8950,8990,8750,1003268,8872798580,00,0.00,N,5,-110,
|
|
20240617,8950,9220,9320,8900,1132699,10281806130,00,0.00,N,5,-300,
|
|
20240610,9250,9220,9570,9090,1015884,9510066770,00,0.00,N,3,0,
|
|
20240603,9250,9040,9440,8980,909292,8372244100,00,0.00,N,2,220,
|
|
20240527,9030,9390,9430,8970,1962982,17984767460,00,0.00,N,5,-350,
|
|
20240520,9380,9940,9950,9350,1106286,10658941920,00,0.00,N,5,-520,
|
|
20240513,9900,10160,10910,9660,2470430,25052597320,00,0.00,N,5,-250,
|
|
20240507,10150,10200,10310,10060,820587,8341003780,00,0.00,N,2,20,
|
|
20240429,10130,9210,10230,9190,2253932,22028497360,00,0.00,N,2,1000,
|
|
20240422,9130,9140,9300,8950,1340446,12180789180,00,0.00,N,5,-10,
|
|
20240415,9140,9620,9620,8950,1729542,16092920700,00,0.00,N,5,-550,
|
|
20240408,9690,10020,10110,9610,1212929,11913705080,00,0.00,N,5,-330,
|
|
20240401,10020,10900,11050,9890,2066839,21392330530,00,0.00,N,5,-830,
|
|
20240325,10850,10760,11030,10600,1179053,12716607620,00,0.00,N,2,80,
|
|
20240318,10770,10870,11250,10670,1662693,18255159180,00,0.00,N,5,-90,
|
|
20240311,10860,10500,11690,10500,4408412,49043827260,00,0.00,N,2,380,
|
|
20240304,10480,11020,11140,10340,2261710,24069889170,00,0.00,N,5,-530,
|
|
20240226,11010,10830,11300,10500,2193039,23902614330,00,0.00,N,2,220,
|
|
20240219,10790,11500,11510,10750,3095867,34134795740,00,0.00,N,5,-770,
|
|
20240213,11560,11750,12310,11300,1967562,23180006040,00,0.00,N,5,-70,
|
|
20240205,11630,11410,11910,11070,1814360,20861412120,00,0.00,N,2,300,
|
|
20240129,11330,13300,13650,10760,5362922,65184718390,00,0.00,N,5,-1910,
|
|
20240122,13240,12550,14400,12490,12593415,171884229170,00,0.00,N,2,940,
|
|
20240115,12300,12800,13420,11960,3623536,45636299020,00,0.00,N,5,-520,
|
|
20240108,12820,13230,13590,12650,2048402,26841712960,00,0.00,N,5,-420,
|
|
20240102,13240,13030,13340,12420,2267146,29227448880,00,0.00,N,2,250,
|
|
20231226,12990,11890,13250,11570,3820979,47969978060,00,0.00,N,2,1040,
|
|
20231218,11950,11790,12380,11730,2340822,28116206890,00,0.00,N,2,160,
|
|
20231211,11790,12630,12880,11690,2786604,34317304220,00,0.00,N,5,-730,
|
|
20231204,12520,11650,12720,10940,4507735,53987556600,00,0.00,N,2,970,
|
|
20231127,11550,11720,11910,11230,2412345,27927725430,00,0.00,N,5,-260,
|
|
20231120,11810,11330,12380,11260,3298491,39242546410,00,0.00,N,2,600,
|
|
20231113,11210,11280,11670,10580,2217808,24738269130,00,0.00,N,2,130,
|
|
20231106,11080,11030,11530,10320,3894936,42770846550,00,0.00,N,2,300,
|
|
20231030,10780,10330,11060,10220,2384461,25491654970,00,0.00,N,2,460,
|
|
20231023,10320,9700,11300,9260,7442853,75902161260,00,0.00,N,5,-210,
|
|
20231016,10530,13010,13010,10360,3732460,43340281480,00,0.00,N,5,-2830,
|
|
20231010,13360,13300,14150,12220,4993025,66994007930,00,0.00,N,2,190,
|
|
20231004,13170,14020,14200,12300,2785146,36844008910,00,0.00,N,5,-910,
|
|
20230925,14080,12920,14290,12890,3819166,52703724820,00,0.00,N,2,1160,
|
|
20230918,12920,13770,13950,12640,3428388,45077406480,00,0.00,N,5,-850,
|
|
20230911,13770,13130,14500,12040,7825929,106151989790,00,0.00,N,2,650,
|
|
20230904,13120,12380,13980,12120,7532364,99988833160,00,0.00,N,2,900,
|
|
20230828,12220,11130,12640,11130,3007015,36363750800,00,0.00,N,2,1160,
|
|
20230821,11060,11300,11550,10950,1211065,13555236330,00,0.00,N,5,-90,
|
|
20230814,11150,12700,12980,10910,3287921,38262220310,00,0.00,N,5,-1750,
|
|
20230807,12900,12960,14170,12280,7628162,101165902650,00,0.00,N,5,-160,
|
|
20230731,13060,13440,13980,12630,6521722,87217986640,00,0.00,N,5,-220,
|
|
20230724,13280,12490,13350,11310,9870952,123005204200,00,0.00,N,2,910,
|
|
20230717,12370,10600,12760,10190,8990072,104670030030,00,0.00,N,2,1680,
|
|
20230710,10690,10280,10760,9550,3899783,39920317980,00,0.00,N,2,260,
|
|
20230703,10430,9100,10550,9070,8213325,81570013320,00,0.00,N,2,1350,
|
|
20230626,9080,9170,9430,8940,642153,5890104180,00,0.00,N,5,-90,
|
|
20230619,9170,8770,9500,8670,1255595,11531323500,00,0.00,N,2,400,
|
|
20230612,8770,9000,9020,8660,519891,4582933990,00,0.00,N,5,-240,
|
|
20230605,9010,8760,9130,8700,538791,4799483430,00,0.00,N,2,230,
|
|
20230530,8780,8970,9110,8730,475633,4227774800,00,0.00,N,5,-100,
|
|
20230522,8880,9280,9280,8810,598116,5368197320,00,0.00,N,5,-270,
|
|
20230515,9150,9200,9230,8660,1170060,10401745680,00,0.00,N,5,-100,
|
|
20230508,9250,9550,9650,9250,545046,5129693770,00,0.00,N,5,-240,
|
|
20230502,9490,9620,9730,9450,425418,4072635930,00,0.00,N,5,-130,
|
|
20230424,9620,9470,9640,9320,943233,8961929140,00,0.00,N,2,50,
|
|
20230417,9570,9750,9800,9260,1970539,18810425560,00,0.00,N,5,-230,
|
|
20230410,9800,10040,10040,9720,1766522,17434474240,00,0.00,N,5,-270,
|
|
20230403,10070,10120,10460,9910,1405187,14208781460,00,0.00,N,5,-40,
|
|
20230327,10110,11050,11230,10110,4609233,49299890100,00,0.00,N,5,-790,
|
|
20230320,10900,10970,11180,10460,2774327,30081025150,00,0.00,N,2,20,
|
|
20230313,10880,10110,11500,9660,3355201,35731877460,00,0.00,N,2,680,
|
|
20230306,10200,10450,10940,10160,2355811,24819478690,00,0.00,N,5,-150,
|
|
20230227,10350,9550,10480,9350,1717313,17185608350,00,0.00,N,2,740,
|
|
20230220,9610,9400,9770,9400,823516,7905234030,00,0.00,N,2,120,
|
|
20230213,9490,9800,9890,9450,642389,6197403490,00,0.00,N,5,-360,
|
|
20230206,9850,9860,10350,9670,1245148,12490305320,00,0.00,N,5,-10,
|
|
20230130,9860,9670,10120,9450,1153334,11274766660,00,0.00,N,2,220,
|
|
20230125,9640,9490,10180,9360,1400941,13789429840,00,0.00,N,2,180,
|
|
20230116,9460,9410,9650,9140,707947,6686993650,00,0.00,N,2,100,
|
|
20230109,9360,8990,9470,8970,671767,6246710720,00,0.00,N,2,500,
|
|
20230102,8860,9100,9220,8380,1200745,10442510090,00,0.00,N,5,-240,
|
|
20221226,9100,9570,9870,9080,1071793,10247356610,00,0.00,N,5,-430,
|
|
20221219,9530,10250,10300,9400,780379,7622741540,00,0.00,N,5,-620,
|
|
20221212,10150,9670,10300,9600,1165582,11658627060,00,0.00,N,2,450,
|
|
20221205,9700,10700,10750,9540,1966556,19646176670,00,0.00,N,5,-950,
|
|
20221128,10650,10000,10750,9400,3224222,32686211240,00,0.00,N,2,600,
|
|
20221121,10050,9970,10100,9620,957983,9450039560,00,0.00,N,2,150,
|
|
20221114,9900,9640,10150,9610,1078529,10656436780,00,0.00,N,2,300,
|
|
20221107,9600,9360,9830,9350,907789,8713892370,00,0.00,N,2,240,
|
|
20221031,9360,9660,9670,9290,940255,8874489340,00,0.00,N,5,-90,
|
|
20221024,9450,10550,10650,9370,1374115,13700624340,00,0.00,N,5,-800,
|
|
20221017,10250,10450,11100,10200,1069000,11360206700,00,0.00,N,5,-400,
|
|
20221011,10650,10600,10850,10200,700371,7387701400,00,0.00,N,5,-350,
|
|
20221004,11000,10300,11350,10300,952700,10350369750,00,0.00,N,2,850,
|
|
20220926,10150,11300,11500,9960,2285484,24613550210,00,0.00,N,5,-1250,
|
|
20220919,11400,11450,12150,11200,3846759,45284880350,00,0.00,N,2,200,
|
|
20220913,11200,10150,11250,10150,2221820,23926452300,00,0.00,N,2,1150,
|
|
20220905,10050,9340,10300,9230,1253351,12281173190,00,0.00,N,2,710,
|
|
20220829,9340,9040,9500,9020,525758,4895290050,00,0.00,N,2,40,
|
|
20220822,9300,9240,9420,9010,568724,5225314460,00,0.00,N,2,20,
|
|
20220816,9280,9390,9510,9250,479905,4500163210,00,0.00,N,5,-60,
|
|
20220808,9340,9390,9420,9180,603282,5606649280,00,0.00,N,5,-60,
|
|
20220801,9400,9340,9650,9080,1284559,12060086820,00,0.00,N,2,100,
|
|
20220725,9300,9210,9320,9080,513283,4717446910,00,0.00,N,2,120,
|
|
20220718,9180,9140,9420,9110,639716,5906133840,00,0.00,N,2,80,
|
|
20220711,9100,9570,9620,9000,767427,7105061950,00,0.00,N,5,-470,
|
|
20220704,9570,9560,9840,9430,909182,8757087660,00,0.00,N,2,10,
|
|
20220627,9560,9490,9750,9360,1046467,9981174530,00,0.00,N,2,130,
|
|
20220620,9430,10400,10400,9220,1929356,18966384370,00,0.00,N,5,-870,
|
|
20220613,10300,10700,10800,9950,1657911,17113872510,00,0.00,N,5,-650,
|
|
20220607,10950,10550,11000,10450,1229564,13265687500,00,0.00,N,2,400,
|
|
20220530,10550,10500,10600,10350,443942,4663848000,00,0.00,N,2,150,
|
|
20220523,10400,10700,10800,10200,778751,8160300850,00,0.00,N,5,-350,
|
|
20220516,10750,10200,11000,10050,2068212,22034233250,00,0.00,N,2,650,
|
|
20220509,10100,10100,10300,9710,846335,8451907210,00,0.00,N,5,-50,
|
|
20220502,10150,10350,10600,10050,677534,6992094450,00,0.00,N,5,-400,
|
|
20220425,10550,10500,10750,10350,710897,7485715850,00,0.00,N,5,-150,
|
|
20220418,10700,10600,11000,10550,896639,9668712650,00,0.00,N,3,0,
|
|
20220411,10700,10850,10950,10450,996597,10594619400,00,0.00,N,5,-200,
|
|
20220404,10900,11050,11200,10750,1025536,11235986900,00,0.00,N,5,-150,
|
|
20220328,11050,10550,11600,10550,3893960,43644514000,00,0.00,N,2,550,
|
|
20220321,10500,10700,10800,10400,933640,9863198100,00,0.00,N,5,-100,
|
|
20220314,10600,10600,10800,10300,1188337,12519210050,00,0.00,N,2,100,
|
|
20220307,10500,10700,10800,10100,856912,8948780100,00,0.00,N,5,-400,
|
|
20220228,10900,11100,11350,10800,1500318,16687615150,00,0.00,N,5,-100,
|
|
20220221,11000,10750,11400,10600,2506409,27449135950,00,0.00,N,2,100,
|
|
20220214,10900,10500,11300,10100,2423564,25976055200,00,0.00,N,2,150,
|
|
20220207,10750,10850,11850,10500,4885596,54912081250,00,0.00,N,5,-50,
|
|
20220203,10800,10100,11100,9960,2029102,21438606270,00,0.00,N,2,980,
|
|
20220124,9820,10500,10550,9420,2109854,20975220890,00,0.00,N,5,-780,
|
|
20220117,10600,11350,11350,10500,1546758,16732122600,00,0.00,N,5,-650,
|
|
20220110,11250,12300,12300,11000,2797182,32404480000,00,0.00,N,5,-1050,
|
|
20220103,12300,12250,12500,11550,4208058,50880338350,00,0.00,N,2,200,
|
|
20211227,12100,11000,12150,10800,3030780,34910039050,00,0.00,N,2,1200,
|
|
20211220,10900,10200,11100,10050,2538858,27156773550,00,0.00,N,2,650,
|
|
20211213,10250,10650,10700,10250,881290,9203049700,00,0.00,N,5,-350,
|
|
20211206,10600,9910,10750,9850,1464624,15269546300,00,0.00,N,2,550,
|
|
20211129,10050,9750,10100,9300,1117227,10900314190,00,0.00,N,5,-50,
|
|
20211122,10100,11100,11150,10000,1783362,18788237460,00,0.00,N,5,-900,
|
|
20211115,11000,10150,11200,10100,3958386,42615085350,00,0.00,N,2,900,
|
|
20211108,10100,9940,10350,9650,1011379,10090289280,00,0.00,N,2,140,
|
|
20211101,9960,10000,10350,9800,1030114,10347465390,00,0.00,N,5,-10,
|
|
20211025,9970,10400,10450,9960,591573,6044435280,00,0.00,N,5,-330,
|
|
20211018,10300,10250,11050,10000,1406416,14783647700,00,0.00,N,2,150,
|
|
20211012,10150,9780,10300,9460,588351,5822802650,00,0.00,N,2,360,
|
|
20211005,9790,9870,10050,9300,1168863,11316680980,00,0.00,N,5,-210,
|
|
20210927,10000,10850,11250,9930,1464739,15241421040,00,0.00,N,5,-800,
|
|
20210923,10800,10900,11100,10800,518143,5661460650,00,0.00,N,5,-300,
|
|
20210913,11100,11550,11750,11000,1710139,19482040500,00,0.00,N,5,-450,
|
|
20210906,11550,12600,12900,11450,2403807,29033483100,00,0.00,N,5,-900,
|
|
20210830,12450,10850,13300,10850,6548296,81664136300,00,0.00,N,2,1700,
|
|
20210823,10750,10700,11200,10350,1633277,17754593500,00,0.00,N,2,200,
|
|
20210817,10550,12200,12300,10500,2354131,26443774450,00,0.00,N,5,-1500,
|
|
20210809,12050,12900,13300,11850,2890007,36693853000,00,0.00,N,5,-800,
|
|
20210802,12850,12800,13200,12550,1661461,21304769600,00,0.00,N,2,150,
|
|
20210726,12700,13350,13400,12150,2906337,36896061400,00,0.00,N,5,-500,
|
|
20210719,13200,13150,14000,12600,9213567,123721355750,00,0.00,N,2,50,
|
|
20210712,13150,12350,13350,12350,4853183,62585602600,00,0.00,N,2,900,
|