192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,27800,25500,30150,25050,4275555,118876994950,00,0.00,N,2,1850,
|
|
20250217,25950,25700,29150,25000,4358954,117757284000,00,0.00,N,2,400,
|
|
20250210,25550,26750,28200,24100,4339478,114560656250,00,0.00,N,5,-1700,
|
|
20250203,27250,28550,31150,26200,3947966,112831718950,00,0.00,N,5,-1700,
|
|
20250131,28950,29700,30450,28600,511543,15050462450,00,0.00,N,5,-1050,
|
|
20250120,30000,30750,32200,29000,3454157,104999145150,00,0.00,N,5,-550,
|
|
20250113,30550,26200,32500,25400,4805947,136824171650,00,0.00,N,2,4400,
|
|
20250106,26150,23700,26450,23050,3846819,96551313200,00,0.00,N,2,2400,
|
|
20241230,23750,23350,25500,22950,1961042,47181758200,00,0.00,N,2,600,
|
|
20241223,23150,23500,24800,22800,2050634,48833116900,00,0.00,N,2,100,
|
|
20241216,23050,23350,24950,21350,4552302,107184556950,00,0.00,N,5,-750,
|
|
20241209,23800,20300,24450,19910,4976642,110205447860,00,0.00,N,2,2900,
|
|
20241202,20900,20650,22800,19590,6096036,129859820890,00,0.00,N,2,350,
|
|
20241125,20550,20900,22800,19900,9236227,195577120550,00,0.00,N,2,200,
|
|
20241118,20350,15370,20450,15370,9640528,177781343310,00,0.00,N,2,4980,
|
|
20241111,15370,14900,16410,14860,3250288,51189234750,00,0.00,N,2,650,
|
|
20241104,14720,12710,15790,12480,4484749,64597730200,00,0.00,N,2,2010,
|
|
20241028,12710,12770,12970,12370,628720,7982235840,00,0.00,N,5,-60,
|
|
20241021,12770,13790,13850,12770,731909,9708560880,00,0.00,N,5,-1010,
|
|
20241014,13780,13610,14130,13500,1070115,14743756370,00,0.00,N,2,160,
|
|
20241007,13620,14200,14330,13410,885549,12304338990,00,0.00,N,5,-500,
|
|
20240930,14120,14030,14380,13350,780797,10926281910,00,0.00,N,5,-10,
|
|
20240923,14130,14810,15240,14120,1564126,23013312040,00,0.00,N,5,-620,
|
|
20240919,14750,14600,15030,14270,822761,12068641990,00,0.00,N,2,300,
|
|
20240909,14450,13500,14680,13500,1584419,22391010040,00,0.00,N,2,430,
|
|
20240902,14020,15950,16090,13920,2083367,31061811740,00,0.00,N,5,-1820,
|
|
20240826,15840,16140,16150,15080,2129682,33126689570,00,0.00,N,5,-220,
|
|
20240819,16060,15010,16900,14900,5199237,83630527290,00,0.00,N,2,1040,
|
|
20240812,15020,15820,15970,14710,3018158,45891194540,00,0.00,N,5,-280,
|
|
20240805,15300,14220,16190,11410,9688503,144093764180,00,0.00,N,2,750,
|
|
20240729,14550,14730,15090,14020,4470858,65099146920,00,0.00,N,2,160,
|
|
20240722,14390,13750,15260,13230,10168651,145370783170,00,0.00,N,2,910,
|
|
20240715,13480,11550,14990,11430,17337081,237762063480,00,0.00,N,2,1940,
|
|
20240708,11540,11190,11780,11150,733290,8445900160,00,0.00,N,2,410,
|
|
20240701,11130,11680,12710,11050,2804314,33024133040,00,0.00,N,5,-410,
|
|
20240624,11540,11620,12170,11350,1861042,21850213130,00,0.00,N,5,-30,
|
|
20240617,11570,10890,12190,10680,3036855,34925432850,00,0.00,N,2,710,
|
|
20240610,10860,11500,11750,10690,2168434,23797673610,00,0.00,N,5,-490,
|
|
20240603,11350,10670,12570,10640,6672653,77870103750,00,0.00,N,2,680,
|
|
20240527,10670,11450,11450,10640,638331,7001156470,00,0.00,N,5,-680,
|
|
20240520,11350,11630,11860,11040,714688,8158800440,00,0.00,N,5,-220,
|
|
20240513,11570,11930,12320,11560,1074581,12852137680,00,0.00,N,5,-360,
|
|
20240507,11930,11360,12500,11270,2651704,32027701300,00,0.00,N,2,600,
|
|
20240429,11330,11430,11700,11260,541537,6223640070,00,0.00,N,5,-220,
|
|
20240422,11550,11000,11900,10800,1708675,19760194280,00,0.00,N,2,620,
|
|
20240415,10930,10790,10980,10020,1284673,13466459140,00,0.00,N,2,10,
|
|
20240408,10920,11350,11400,10710,573645,6314138240,00,0.00,N,5,-430,
|
|
20240401,11350,11160,11490,10700,1086776,12034468980,00,0.00,N,2,210,
|
|
20240325,11140,11430,11600,10920,1273796,14244176360,00,0.00,N,5,-250,
|
|
20240318,11390,11200,11930,11010,2637124,30361119320,00,0.00,N,2,460,
|
|
20240311,10930,10350,11680,10330,2518662,27734894930,00,0.00,N,2,530,
|
|
20240304,10400,11700,11710,10300,1150675,12497157280,00,0.00,N,5,-1140,
|
|
20240226,11540,10900,11580,10800,773797,8679807520,00,0.00,N,2,600,
|
|
20240219,10940,11070,11150,10800,488831,5349812360,00,0.00,N,5,-130,
|
|
20240213,11070,11340,11340,11010,348360,3869993550,00,0.00,N,5,-100,
|
|
20240205,11170,10780,11440,10720,614030,6752580090,00,0.00,N,2,390,
|
|
20240129,10780,10900,11150,10610,1071909,11591931490,00,0.00,N,5,-150,
|
|
20240122,10930,11310,11400,10600,828563,9057137520,00,0.00,N,5,-340,
|
|
20240115,11270,11840,11920,10940,753839,8523687200,00,0.00,N,5,-570,
|
|
20240108,11840,12060,12280,11790,441615,5291784670,00,0.00,N,5,-220,
|
|
20240102,12060,12160,12360,12060,626168,7666289750,00,0.00,N,5,-100,
|
|
20231226,12160,12070,12190,11620,722858,8589995050,00,0.00,N,2,10,
|
|
20231218,12150,12330,12330,11920,995600,12038619510,00,0.00,N,5,-200,
|
|
20231211,12350,12330,12390,12000,833738,10161804220,00,0.00,N,2,20,
|
|
20231204,12330,12850,12850,12100,729294,9014851300,00,0.00,N,5,-370,
|
|
20231127,12700,12490,12960,12320,781280,9886464180,00,0.00,N,2,240,
|
|
20231120,12460,12010,12780,12010,978405,12252744790,00,0.00,N,2,370,
|
|
20231113,12090,12170,12290,11400,1643924,19468544320,00,0.00,N,5,-20,
|
|
20231106,12110,13760,13930,11920,1918788,24225503440,00,0.00,N,5,-1570,
|
|
20231030,13680,13640,13790,13170,796622,10730293460,00,0.00,N,2,40,
|
|
20231023,13640,14040,14390,13480,576890,8035083930,00,0.00,N,5,-640,
|
|
20231016,14280,14010,14800,13450,947936,13551244510,00,0.00,N,2,80,
|
|
20231010,14200,14080,14600,13720,491065,6959848530,00,0.00,N,2,210,
|
|
20231004,13990,14570,14570,13680,441523,6193301920,00,0.00,N,5,-680,
|
|
20230925,14670,14770,15130,14060,355362,5154600050,00,0.00,N,5,-100,
|
|
20230918,14770,15340,15900,14580,722527,11148858030,00,0.00,N,5,-710,
|
|
20230911,15480,15780,16300,15320,917898,14497310820,00,0.00,N,5,-300,
|
|
20230904,15780,15420,15970,15230,1150400,18032681530,00,0.00,N,2,480,
|
|
20230828,15300,14110,15820,14090,1265269,19068113530,00,0.00,N,2,1260,
|
|
20230821,14040,14450,14690,14000,1086314,15517186100,00,0.00,N,5,-420,
|
|
20230814,14460,15590,15680,14400,1354618,20401467550,00,0.00,N,5,-1130,
|
|
20230807,15590,15360,17450,14960,5626063,92574681420,00,0.00,N,2,380,
|
|
20230731,15210,16100,16250,14600,1587169,24398024300,00,0.00,N,5,-820,
|
|
20230724,16030,15500,16300,15130,2125428,33599686460,00,0.00,N,2,370,
|
|
20230717,15660,16230,16870,15660,2082574,33794591630,00,0.00,N,5,-580,
|
|
20230710,16240,16020,17210,15670,2830696,46494174740,00,0.00,N,2,240,
|
|
20230703,16000,15000,16200,14580,3706759,57571094380,00,0.00,N,2,1010,
|
|
20230626,14990,14500,15110,14210,2029112,29917812800,00,0.00,N,2,690,
|
|
20230619,14300,14730,15140,14250,2276006,33388573420,00,0.00,N,5,-500,
|
|
20230612,14800,14190,14800,13620,2663382,37942398710,00,0.00,N,2,630,
|
|
20230605,14170,13360,14360,13360,2916847,40992869050,00,0.00,N,2,880,
|
|
20230530,13290,13280,13450,12900,817211,10752422960,00,0.00,N,2,10,
|
|
20230522,13280,13110,13970,13010,2449527,33196441520,00,0.00,N,2,220,
|
|
20230515,13060,13300,13830,12860,1948869,25746178520,00,0.00,N,5,-190,
|
|
20230508,13250,12230,14400,12110,6386140,87217342950,00,0.00,N,2,1090,
|
|
20230502,12160,12260,12750,12110,727486,8991283220,00,0.00,N,5,-70,
|
|
20230424,12230,12310,12740,12040,1339649,16620338740,00,0.00,N,5,-60,
|
|
20230417,12290,12310,12700,12110,1513537,18821783410,00,0.00,N,2,10,
|
|
20230410,12280,12180,12380,11620,1425279,17093833230,00,0.00,N,2,90,
|
|
20230403,12190,12550,13050,12100,2267256,28300812870,00,0.00,N,5,-190,
|
|
20230327,12380,12050,12530,11800,1215977,14850596320,00,0.00,N,2,400,
|
|
20230320,11980,11700,12660,11600,1310928,15924816720,00,0.00,N,2,380,
|
|
20230313,11600,12400,12650,11200,1687246,19958146710,00,0.00,N,5,-820,
|
|
20230306,12420,13900,13920,12380,2215486,28749840570,00,0.00,N,5,-1530,
|
|
20230227,13950,13190,14270,12990,1842270,25421319030,00,0.00,N,2,760,
|
|
20230220,13190,13200,13770,12870,1959181,26091416060,00,0.00,N,5,-30,
|
|
20230213,13220,12710,13890,12680,3214327,43016634050,00,0.00,N,2,650,
|
|
20230206,12570,12920,12930,12360,1133922,14337348310,00,0.00,N,5,-340,
|
|
20230130,12910,13150,13340,12660,1719886,22384465980,00,0.00,N,5,-100,
|
|
20230125,13010,12210,13230,11980,1517159,19256308080,00,0.00,N,2,910,
|
|
20230116,12100,13050,13100,11850,1907081,23559429550,00,0.00,N,5,-1000,
|
|
20230109,13100,12600,13500,12400,1917987,24545610050,00,0.00,N,2,500,
|
|
20230102,12600,13350,13700,12150,1444152,18285391650,00,0.00,N,5,-650,
|
|
20221226,13250,13650,14050,13250,748688,10172316500,00,0.00,N,5,-300,
|
|
20221219,13550,13850,14500,13400,1557119,21812709900,00,0.00,N,5,-250,
|
|
20221212,13800,13400,14550,13050,2725059,37017185250,00,0.00,N,2,250,
|
|
20221205,13550,14450,14850,13400,2331423,32884548050,00,0.00,N,5,-850,
|
|
20221128,14400,15700,15850,14200,1931695,28897759900,00,0.00,N,5,-1400,
|
|
20221121,15800,15850,16400,15400,1645264,26172664850,00,0.00,N,3,0,
|
|
20221114,15800,15000,16200,14000,3565339,53983072700,00,0.00,N,2,950,
|
|
20221107,14850,14900,15300,13600,3737504,54495260750,00,0.00,N,5,-150,
|
|
20221031,15000,13700,15500,13300,3585580,51728761600,00,0.00,N,2,1450,
|
|
20221024,13550,12850,13800,12300,3517498,45831534750,00,0.00,N,2,900,
|
|
20221017,12650,14000,14450,12500,4127272,54718988150,00,0.00,N,5,-1500,
|
|
20221011,14150,14800,15500,13300,2604444,37479181350,00,0.00,N,5,-1150,
|
|
20221004,15300,15150,15950,14650,2040603,31291888550,00,0.00,N,2,650,
|
|
20220926,14650,15400,15500,13500,4391592,63288753850,00,0.00,N,5,-1000,
|
|
20220919,15650,15950,16750,14950,3499909,54957874850,00,0.00,N,5,-550,
|
|
20220913,16200,16700,17300,15050,4589531,74565247950,00,0.00,N,5,-350,
|
|
20220905,16550,16100,17500,15850,3279130,55461521450,00,0.00,N,2,350,
|
|
20220829,16200,15450,17650,15250,4512003,73814343950,00,0.00,N,2,250,
|
|
20220822,15950,16000,16900,15300,4272868,68528980000,00,0.00,N,5,-300,
|
|
20220816,16250,14550,16700,14200,6488998,101621758550,00,0.00,N,2,1700,
|
|
20220808,14550,11300,15150,11200,9013814,122933984400,00,0.00,N,2,3150,
|
|
20220801,11400,11200,12350,11200,2970311,34969840300,00,0.00,N,2,250,
|
|
20220725,11150,10700,11350,10550,1023411,11169229200,00,0.00,N,2,400,
|
|
20220718,10750,10200,11100,10150,1322880,14139711750,00,0.00,N,2,700,
|
|
20220711,10050,11200,11500,10000,1985604,21013693200,00,0.00,N,5,-1000,
|
|
20220704,11050,11500,11700,10000,3594901,38691488700,00,0.00,N,5,-450,
|
|
20220627,11500,10750,12300,10600,3708097,43291945500,00,0.00,N,2,800,
|
|
20220620,10700,10250,11200,10000,3449454,36878394050,00,0.00,N,2,550,
|
|
20220613,10150,9970,10200,9210,1604182,15564781430,00,0.00,N,5,-50,
|
|
20220607,10200,10750,11000,10100,1230182,12919821050,00,0.00,N,5,-550,
|
|
20220530,10750,10550,11200,9930,2172067,23017908280,00,0.00,N,2,350,
|
|
20220523,10400,10150,10600,9960,1299927,13411031860,00,0.00,N,2,200,
|
|
20220516,10200,10300,10300,9560,1328692,13292598610,00,0.00,N,2,50,
|
|
20220509,10150,9900,10400,9510,2495069,25024085530,00,0.00,N,2,250,
|
|
20220502,9900,9550,9970,9550,686914,6690052540,00,0.00,N,2,190,
|
|
20220425,9710,9890,10100,9300,1398612,13619440580,00,0.00,N,5,-290,
|
|
20220418,10000,9600,10100,9490,2535666,24854078020,00,0.00,N,2,470,
|
|
20220411,9530,8680,9940,8590,4639483,42904249540,00,0.00,N,2,920,
|
|
20220404,8610,8610,8860,8390,593595,5129705040,00,0.00,N,3,0,
|
|
20220328,8610,8580,8790,8530,425921,3694926120,00,0.00,N,2,40,
|
|
20220321,8570,8250,8870,8120,1041920,8988285990,00,0.00,N,2,370,
|
|
20220314,8200,8510,8510,8120,279756,2297704930,00,0.00,N,5,-290,
|
|
20220307,8490,8400,8580,8140,250041,2085822450,00,0.00,N,2,40,
|
|
20220228,8450,8220,8490,8100,403564,3361768920,00,0.00,N,2,250,
|
|
20220221,8200,7750,8290,7700,513510,4147678560,00,0.00,N,2,280,
|
|
20220214,7920,7720,7960,7560,217922,1688267450,00,0.00,N,2,40,
|
|
20220207,7880,8140,8140,7810,159453,1272276890,00,0.00,N,5,-230,
|
|
20220203,8110,7960,8110,7850,94277,754277210,00,0.00,N,2,170,
|
|
20220124,7940,8200,8250,7340,441799,3418596670,00,0.00,N,5,-370,
|
|
20220117,8310,8640,8650,8100,231570,1925027900,00,0.00,N,5,-320,
|
|
20220110,8630,8590,8750,8360,349477,2994240850,00,0.00,N,2,80,
|
|
20220103,8550,8000,8610,7870,537207,4482352180,00,0.00,N,2,570,
|
|
20211227,7980,7840,8020,7750,184472,1446454640,00,0.00,N,2,140,
|
|
20211220,7840,7980,8020,7700,235597,1839521660,00,0.00,N,5,-140,
|
|
20211213,7980,8230,8280,7850,245047,1956356590,00,0.00,N,5,-250,
|
|
20211206,8230,7930,8300,7820,154899,1251808220,00,0.00,N,2,280,
|
|
20211129,7950,7990,8200,7380,410036,3210417180,00,0.00,N,5,-320,
|
|
20211122,8270,8210,8560,8120,342331,2865203730,00,0.00,N,2,70,
|
|
20211115,8200,8600,8610,8050,339695,2811199540,00,0.00,N,5,-350,
|
|
20211108,8550,8580,8830,8150,400794,3425393160,00,0.00,N,5,-20,
|
|
20211101,8570,9290,9290,8540,497764,4408691530,00,0.00,N,5,-600,
|
|
20211025,9170,8500,9440,8480,892704,8165448710,00,0.00,N,2,620,
|
|
20211018,8550,8450,8720,8350,358155,3068300770,00,0.00,N,2,80,
|
|
20211012,8470,8010,8700,7920,468895,3888646910,00,0.00,N,2,370,
|
|
20211005,8100,8220,8360,8000,451606,3660641550,00,0.00,N,5,-230,
|
|
20210927,8330,8670,8720,8260,429075,3655484580,00,0.00,N,5,-340,
|
|
20210923,8670,8970,8970,8660,275829,2427785650,00,0.00,N,5,-370,
|
|
20210913,9040,9080,9290,8910,447463,4063493350,00,0.00,N,5,-40,
|
|
20210906,9080,9170,9350,8810,450556,4091029980,00,0.00,N,5,-90,
|
|
20210830,9170,9130,9290,8960,431777,3942797400,00,0.00,N,2,140,
|
|
20210823,9030,8450,9190,8400,594722,5291695910,00,0.00,N,2,600,
|
|
20210817,8430,9020,9220,8370,861492,7596480800,00,0.00,N,5,-580,
|
|
20210809,9010,9670,9680,8850,890759,8269651640,00,0.00,N,5,-670,
|
|
20210802,9680,9760,9870,9450,1020061,9875394260,00,0.00,N,5,-80,
|
|
20210726,9760,10450,10600,9670,1371953,13918955830,00,0.00,N,5,-590,
|
|
20210719,10350,10300,10550,9980,1795887,18393244290,00,0.00,N,2,100,
|
|
20210712,10250,9450,10550,9450,1715584,17339045620,00,0.00,N,2,810,
|