192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,6490,6540,6730,6350,81220,532526570,00,0.00,N,5,-50,
|
|
20250217,6540,6460,6860,6450,189538,1265664810,00,0.00,N,2,80,
|
|
20250210,6460,5960,7050,5950,562533,3697344550,00,0.00,N,2,460,
|
|
20250203,6000,6080,6080,5600,83284,490559540,00,0.00,N,2,80,
|
|
20250131,5920,5920,5970,5710,10304,60547870,00,0.00,N,3,0,
|
|
20250120,5920,6090,6230,5800,79998,483791210,00,0.00,N,5,-160,
|
|
20250113,6080,6130,6200,5940,70735,428481030,00,0.00,N,5,-50,
|
|
20250106,6130,6250,6320,6020,148754,914871200,00,0.00,N,5,-120,
|
|
20241230,6250,5330,6450,5300,353243,2155068690,00,0.00,N,2,860,
|
|
20241223,5390,5320,5610,5320,24962,136027370,00,0.00,N,2,10,
|
|
20241216,5380,5340,5690,5310,72898,401816450,00,0.00,N,2,70,
|
|
20241209,5310,4745,5310,4415,140908,696661595,00,0.00,N,2,250,
|
|
20241202,5060,5830,5830,4900,114504,614555075,00,0.00,N,5,-770,
|
|
20241125,5830,5990,6020,5690,100271,590409100,00,0.00,N,5,-130,
|
|
20241118,5960,5310,6580,5310,1306589,8008498120,00,0.00,N,2,530,
|
|
20241111,5430,6270,6270,5060,103284,582619640,00,0.00,N,5,-850,
|
|
20241104,6280,6010,6330,6000,42274,260899360,00,0.00,N,2,180,
|
|
20241028,6100,6200,6310,6000,38634,237498520,00,0.00,N,5,-160,
|
|
20241021,6260,6380,6560,5920,56683,355228220,00,0.00,N,5,-260,
|
|
20241014,6520,6800,6840,6420,56872,379155630,00,0.00,N,5,-340,
|
|
20241007,6860,6600,6920,6600,48932,332523950,00,0.00,N,2,210,
|
|
20240930,6650,6740,6760,6530,26940,179053820,00,0.00,N,5,-110,
|
|
20240923,6760,6480,6790,6380,55964,370532000,00,0.00,N,2,310,
|
|
20240919,6450,6340,6450,6250,29664,188264990,00,0.00,N,2,90,
|
|
20240909,6360,6230,6490,6030,101098,634879430,00,0.00,N,5,-90,
|
|
20240902,6450,6930,7110,6430,183312,1246751660,00,0.00,N,5,-470,
|
|
20240826,6920,7000,7030,6750,63068,433967010,00,0.00,N,5,-10,
|
|
20240819,6930,6810,7300,6770,120297,840257260,00,0.00,N,2,30,
|
|
20240812,6900,6880,7530,6780,251628,1792539870,00,0.00,N,2,160,
|
|
20240805,6740,7340,7340,5800,188244,1190283130,00,0.00,N,5,-600,
|
|
20240729,7340,7920,7920,7320,95185,722133460,00,0.00,N,5,-460,
|
|
20240722,7800,8170,8200,7600,62762,493668110,00,0.00,N,5,-320,
|
|
20240715,8120,8330,8420,8010,49620,407618090,00,0.00,N,5,-210,
|
|
20240708,8330,8060,8440,8060,68146,566532240,00,0.00,N,2,170,
|
|
20240701,8160,8150,8520,8050,108870,894803860,00,0.00,N,5,-60,
|
|
20240624,8220,8660,8700,8060,105602,882152590,00,0.00,N,5,-480,
|
|
20240617,8700,8820,8940,8690,89474,787910980,00,0.00,N,5,-170,
|
|
20240610,8870,9210,9280,8800,138150,1241142010,00,0.00,N,5,-440,
|
|
20240603,9310,9270,9420,9200,64250,596668280,00,0.00,N,5,-50,
|
|
20240527,9360,9340,9550,9200,85472,801466960,00,0.00,N,2,20,
|
|
20240520,9340,9840,9900,9210,155471,1479208320,00,0.00,N,5,-520,
|
|
20240513,9860,10020,10040,9790,125711,1242367550,00,0.00,N,5,-160,
|
|
20240507,10020,10130,10210,9950,138606,1396022740,00,0.00,N,5,-20,
|
|
20240429,10040,10000,10550,9910,260481,2665366380,00,0.00,N,2,100,
|
|
20240422,9940,10000,10320,9920,169748,1708062540,00,0.00,N,5,-120,
|
|
20240415,10060,10050,10820,9900,581160,6014498920,00,0.00,N,5,-110,
|
|
20240408,10170,10560,10700,10010,217427,2240468660,00,0.00,N,2,70,
|
|
20240401,10100,10550,10600,10000,191451,1969287130,00,0.00,N,5,-400,
|
|
20240325,10500,10740,10920,10430,306006,3252275170,00,0.00,N,5,-240,
|
|
20240318,10740,10100,11790,10000,2186078,24226095050,00,0.00,N,2,640,
|
|
20240311,10100,10450,10490,10030,155209,1594294870,00,0.00,N,5,-280,
|
|
20240304,10380,11100,11340,10280,321710,3462495440,00,0.00,N,5,-680,
|
|
20240226,11060,11680,11700,10890,336620,3802488820,00,0.00,N,5,-470,
|
|
20240219,11530,10950,11740,10780,744326,8562986860,00,0.00,N,2,580,
|
|
20240213,10950,10850,11080,10700,140572,1530319850,00,0.00,N,2,210,
|
|
20240205,10740,10990,11150,10570,172448,1853068420,00,0.00,N,5,-180,
|
|
20240129,10920,11590,11990,10560,474471,5354065310,00,0.00,N,5,-310,
|
|
20240122,11230,11150,11550,10850,289857,3248307430,00,0.00,N,2,130,
|
|
20240115,11100,11340,11620,10630,307951,3423979770,00,0.00,N,5,-240,
|
|
20240108,11340,11450,11990,11210,795585,9176509490,00,0.00,N,5,-50,
|
|
20240102,11390,10830,11470,10680,484937,5389895710,00,0.00,N,2,560,
|
|
20231226,10830,10590,11040,10440,191990,2062122820,00,0.00,N,2,190,
|
|
20231218,10640,10350,10810,10300,298720,3172936020,00,0.00,N,2,260,
|
|
20231211,10380,10350,10590,10190,156501,1624547660,00,0.00,N,2,170,
|
|
20231204,10210,10810,10810,10070,234952,2422705620,00,0.00,N,5,-600,
|
|
20231127,10810,10570,11700,10370,1017354,11160319190,00,0.00,N,2,320,
|
|
20231120,10490,10540,10860,10460,169813,1811507260,00,0.00,N,5,-130,
|
|
20231113,10620,10100,11040,9930,330498,3517386060,00,0.00,N,2,580,
|
|
20231106,10040,10300,10500,9900,158687,1628597810,00,0.00,N,5,-190,
|
|
20231030,10230,9700,10350,9500,172379,1714288340,00,0.00,N,2,450,
|
|
20231023,9780,10220,10630,9780,223820,2272481360,00,0.00,N,5,-540,
|
|
20231016,10320,11030,11440,10100,576526,6254143720,00,0.00,N,5,-820,
|
|
20231010,11140,10890,11400,10700,358118,3957424080,00,0.00,N,2,380,
|
|
20231004,10760,10730,11040,10330,185772,1993244440,00,0.00,N,2,30,
|
|
20230925,10730,10670,11000,10200,140343,1482459870,00,0.00,N,5,-100,
|
|
20230918,10830,11890,12040,10700,378692,4292936280,00,0.00,N,5,-1050,
|
|
20230911,11880,11420,13040,11420,1877557,22710158470,00,0.00,N,2,330,
|
|
20230904,11550,10940,14150,10920,6727523,85914081200,00,0.00,N,2,430,
|
|
20230828,11120,10050,11490,9910,667451,7318119750,00,0.00,N,2,1180,
|
|
20230821,9940,10220,10400,9640,187692,1890525070,00,0.00,N,5,-370,
|
|
20230814,10310,11170,11170,9950,216263,2254263230,00,0.00,N,5,-800,
|
|
20230807,11110,11190,11430,10810,257391,2868284270,00,0.00,N,5,-80,
|
|
20230731,11190,11000,11430,10760,311098,3458474260,00,0.00,N,2,350,
|
|
20230724,10840,12150,12280,10100,910950,10117838990,00,0.00,N,5,-1150,
|
|
20230717,11990,12400,13270,11850,1266626,15994666580,00,0.00,N,5,-430,
|
|
20230710,12420,11410,12820,11100,916571,11275141250,00,0.00,N,2,920,
|
|
20230703,11500,12150,12250,11500,548353,6548885940,00,0.00,N,5,-720,
|
|
20230626,12220,11170,12430,10820,1593098,19039428600,00,0.00,N,2,1020,
|
|
20230619,11200,12000,12150,11200,317952,3684185410,00,0.00,N,5,-760,
|
|
20230612,11960,12220,12430,11480,591616,7120001810,00,0.00,N,5,-170,
|
|
20230605,12130,11400,12280,11330,609877,7273878130,00,0.00,N,2,810,
|
|
20230530,11320,11170,11850,11170,392373,4533065360,00,0.00,N,2,230,
|
|
20230522,11090,12300,12590,11040,835738,9798588190,00,0.00,N,5,-1200,
|
|
20230515,12290,10660,14310,10660,3854104,48401304830,00,0.00,N,2,1860,
|
|
20230508,10430,10650,10860,10330,165969,1753553960,00,0.00,N,5,-100,
|
|
20230502,10530,10600,11050,10010,157820,1675186880,00,0.00,N,2,20,
|
|
20230424,10510,11400,11420,10510,349877,3832414130,00,0.00,N,5,-940,
|
|
20230417,11450,12220,12340,11350,509307,6020456400,00,0.00,N,5,-890,
|
|
20230410,12340,12600,13060,11640,992870,12464698300,00,0.00,N,5,-170,
|
|
20230403,12510,13030,13140,12380,903054,11523212480,00,0.00,N,5,-100,
|
|
20230327,12610,14700,14700,12520,2420449,32844291990,00,0.00,N,5,-1480,
|
|
20230320,14090,11190,15200,11010,7047016,96033307270,00,0.00,N,2,3030,
|
|
20230313,11060,10870,11270,10110,503609,5335915800,00,0.00,N,2,190,
|
|
20230306,10870,11680,12080,10850,715928,8253954710,00,0.00,N,5,-800,
|
|
20230227,11670,11660,12200,11420,999320,11771259810,00,0.00,N,2,40,
|
|
20230220,11630,10270,13270,10150,8474866,105208889200,00,0.00,N,2,1320,
|
|
20230213,10310,10990,11140,10000,542560,5706112680,00,0.00,N,5,-660,
|
|
20230206,10970,9900,11650,9740,1518709,16500765430,00,0.00,N,2,1070,
|
|
20230130,9900,9890,10180,9510,358917,3539707820,00,0.00,N,2,90,
|
|
20230125,9810,9240,9930,9210,258974,2498581110,00,0.00,N,2,620,
|
|
20230116,9190,9320,9410,8920,188519,1730890540,00,0.00,N,5,-50,
|
|
20230109,9240,8940,9290,8910,267731,2445291020,00,0.00,N,2,350,
|
|
20230102,8890,8090,10050,7750,1965437,18227689060,00,0.00,N,2,800,
|
|
20221226,8090,8480,8490,8000,89523,744569390,00,0.00,N,5,-390,
|
|
20221219,8480,8800,9700,8370,929149,8549540360,00,0.00,N,5,-460,
|
|
20221212,8940,8940,9190,8790,69889,626883420,00,0.00,N,3,0,
|
|
20221205,8940,9440,9490,8760,100276,909387800,00,0.00,N,5,-500,
|
|
20221128,9440,9620,9740,9210,81130,773317690,00,0.00,N,5,-30,
|
|
20221121,9470,9670,9720,9160,98381,921431460,00,0.00,N,5,-150,
|
|
20221114,9620,10000,10250,9620,164126,1629349100,00,0.00,N,5,-320,
|
|
20221107,9940,9520,9950,9350,186764,1825173290,00,0.00,N,2,420,
|
|
20221031,9520,9550,9670,9170,129104,1220232840,00,0.00,N,2,60,
|
|
20221024,9460,9200,10150,9100,745850,7168411170,00,0.00,N,2,730,
|
|
20221017,8730,8880,9310,8670,105880,958819040,00,0.00,N,5,-260,
|
|
20221011,8990,9210,9290,8450,162378,1430911360,00,0.00,N,5,-490,
|
|
20221004,9480,9350,9840,9190,142007,1348973410,00,0.00,N,2,480,
|
|
20220926,9000,11800,12000,8560,672976,6741559600,00,0.00,N,5,-3100,
|
|
20220919,12100,12000,12600,11450,646465,7865424200,00,0.00,N,2,100,
|
|
20220913,12000,12000,12200,11400,162938,1928973500,00,0.00,N,2,300,
|
|
20220905,11700,11900,12100,11500,177863,2084685200,00,0.00,N,5,-200,
|
|
20220829,11900,12600,12800,11800,489811,6058578250,00,0.00,N,5,-1400,
|
|
20220822,13300,13600,13800,12750,783875,10453254700,00,0.00,N,5,-500,
|
|
20220816,13800,13700,14100,13200,657573,9037708550,00,0.00,N,2,200,
|
|
20220808,13600,13150,13800,12900,433282,5761555950,00,0.00,N,2,350,
|
|
20220801,13250,12950,13550,12800,300479,3969454450,00,0.00,N,2,450,
|
|
20220725,12800,12350,13550,12300,320206,4124990750,00,0.00,N,2,300,
|
|
20220718,12500,11900,12800,11750,261385,3239278050,00,0.00,N,2,850,
|
|
20220711,11650,12700,12800,11500,345597,4129066600,00,0.00,N,5,-950,
|
|
20220704,12600,12750,12900,11950,396304,4934361950,00,0.00,N,5,-150,
|
|
20220627,12750,12550,13900,12450,811321,10696015950,00,0.00,N,2,350,
|
|
20220620,12400,15000,15250,12000,1589058,21564905300,00,0.00,N,5,-2500,
|
|
20220613,14900,13250,15700,12950,5293973,77706458000,00,0.00,N,2,1600,
|
|
20220607,13300,13650,14300,13050,985475,13514710650,00,0.00,N,5,-600,
|
|
20220530,13900,12500,14600,11800,1801683,24701301100,00,0.00,N,2,1600,
|
|
20220523,12300,12100,12800,12000,160891,1999607550,00,0.00,N,2,250,
|
|
20220516,12050,11750,12300,11600,140667,1687724850,00,0.00,N,2,300,
|
|
20220509,11750,12950,13000,11300,237667,2832336750,00,0.00,N,5,-1150,
|
|
20220502,12900,13000,13250,12800,109225,1421372400,00,0.00,N,5,-150,
|
|
20220425,13050,13150,13300,12850,151429,1980576150,00,0.00,N,5,-400,
|
|
20220418,13450,13400,13750,13250,162566,2183408500,00,0.00,N,5,-50,
|
|
20220411,13500,13400,13750,13050,149993,2011010450,00,0.00,N,3,0,
|
|
20220404,13500,13950,14100,13250,206017,2820107050,00,0.00,N,5,-450,
|
|
20220328,13950,13850,14150,13600,294106,4076431900,00,0.00,N,2,200,
|
|
20220321,13750,13850,13900,13300,180089,2450454200,00,0.00,N,3,0,
|
|
20220314,13750,13400,13900,12950,241586,3256673250,00,0.00,N,2,350,
|
|
20220307,13400,13600,13650,13050,125704,1678663500,00,0.00,N,5,-350,
|
|
20220228,13750,13600,14150,13450,161577,2225532450,00,0.00,N,2,50,
|
|
20220221,13700,13400,14100,13300,274705,3763574150,00,0.00,N,3,0,
|
|
20220214,13700,13450,14000,12900,324655,4344624550,00,0.00,N,3,0,
|
|
20220207,13700,14450,14900,13700,550076,7833606400,00,0.00,N,5,-550,
|
|
20220203,14250,14150,14350,13850,190540,2687051950,00,0.00,N,2,350,
|
|
20220124,13900,14000,15450,12550,1061813,14849289850,00,0.00,N,5,-300,
|
|
20220117,14200,16750,16800,14000,844878,12805392800,00,0.00,N,5,-2500,
|
|
20220110,16700,17050,17350,15700,1977654,33122450150,00,0.00,N,5,-700,
|
|
20220103,17400,16650,17450,15700,2255464,37460210800,00,0.00,N,2,950,
|
|
20211227,16450,15700,16700,15500,733470,11838124850,00,0.00,N,2,750,
|
|
20211220,15700,16250,16450,15000,1145889,18119865000,00,0.00,N,5,-350,
|
|
20211213,16050,14150,16550,14150,2793247,43748724250,00,0.00,N,2,1950,
|
|
20211206,14100,13650,15000,13350,831841,11930123750,00,0.00,N,2,400,
|
|
20211129,13700,13600,14300,12450,845993,11361503400,00,0.00,N,5,-750,
|
|
20211122,14450,15000,17350,14400,3007329,47900183400,00,0.00,N,5,-400,
|
|
20211115,14850,13500,15700,12950,1196908,17521675300,00,0.00,N,2,1400,
|
|
20211108,13450,13700,13850,12850,243016,3238330450,00,0.00,N,5,-250,
|
|
20211101,13700,14150,15550,13650,977482,14167569050,00,0.00,N,5,-350,
|
|
20211025,14050,13500,14350,13300,217363,3040474800,00,0.00,N,2,450,
|
|
20211018,13600,14000,14450,13550,244792,3423646900,00,0.00,N,5,-350,
|
|
20211012,13950,13700,14000,13100,199898,2723029250,00,0.00,N,2,350,
|
|
20211005,13600,14100,14400,12500,461312,6188345450,00,0.00,N,5,-900,
|
|
20210927,14500,15550,15750,14250,380622,5696642900,00,0.00,N,5,-1100,
|
|
20210923,15600,15300,16650,15200,355448,5679991100,00,0.00,N,5,-50,
|
|
20210913,15650,16500,16850,15100,436376,7053355400,00,0.00,N,5,-950,
|
|
20210906,16600,16000,17200,15800,1288931,21341179800,00,0.00,N,2,700,
|
|
20210830,15900,15650,16200,15050,517752,8033611050,00,0.00,N,2,450,
|
|
20210823,15450,14800,16550,14100,749223,11589777050,00,0.00,N,2,750,
|
|
20210817,14700,17200,17450,14700,840739,13378222700,00,0.00,N,5,-2500,
|
|
20210809,17200,19200,20100,16750,4749579,88352154050,00,0.00,N,5,-1450,
|
|
20210802,18650,16900,19150,16750,6137361,112787099900,00,0.00,N,2,1700,
|
|
20210726,16950,15400,19000,14900,5130995,89122356000,00,0.00,N,2,1700,
|
|
20210719,15250,15450,15850,14800,333225,5115019650,00,0.00,N,5,-200,
|
|
20210712,15450,15100,15700,14950,180962,2771342150,00,0.00,N,2,400,
|