192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,5550,5840,5840,5550,91401,520820880,00,0.00,N,5,-290,
|
|
20250217,5840,5710,6100,5620,276300,1629070240,00,0.00,N,2,10,
|
|
20250210,5830,5650,6090,5580,216281,1263137850,00,0.00,N,2,180,
|
|
20250203,5650,5880,5950,5620,221103,1279702880,00,0.00,N,5,-240,
|
|
20250131,5890,5860,5970,5700,54659,318527270,00,0.00,N,5,-30,
|
|
20250120,5920,5940,6190,5790,782483,4679896440,00,0.00,N,2,110,
|
|
20250113,5810,5280,6550,5200,2697269,16463135870,00,0.00,N,2,530,
|
|
20250106,5280,5200,5640,5100,227899,1213901130,00,0.00,N,2,80,
|
|
20241230,5200,4750,5270,4750,69463,350352580,00,0.00,N,2,275,
|
|
20241223,4925,5000,5180,4710,106210,532999760,00,0.00,N,2,15,
|
|
20241216,4910,4845,5260,4830,182802,909218670,00,0.00,N,2,65,
|
|
20241209,4845,4550,4900,4030,413417,1832796260,00,0.00,N,2,230,
|
|
20241202,4615,5790,5820,4500,702293,3552814310,00,0.00,N,5,-1175,
|
|
20241125,5790,6090,6190,5640,321668,1906181740,00,0.00,N,5,-320,
|
|
20241118,6110,6140,6390,5960,369071,2286102660,00,0.00,N,5,-90,
|
|
20241111,6200,6360,6570,5860,605355,3751659790,00,0.00,N,5,-160,
|
|
20241104,6360,5960,6490,5960,376418,2370267360,00,0.00,N,2,400,
|
|
20241028,5960,5950,6620,5950,704604,4429342660,00,0.00,N,5,-40,
|
|
20241021,6000,6430,7130,6000,3235657,21436476930,00,0.00,N,5,-230,
|
|
20241014,6230,5860,6840,5860,2549652,16534984310,00,0.00,N,2,350,
|
|
20241007,5880,6070,6500,5860,295288,1813799830,00,0.00,N,5,-170,
|
|
20240930,6050,6340,6400,5900,141433,865498620,00,0.00,N,5,-300,
|
|
20240923,6350,6620,6790,6280,475105,3072025910,00,0.00,N,5,-270,
|
|
20240919,6620,7180,7210,6320,736824,5073175380,00,0.00,N,5,-470,
|
|
20240909,7090,5730,7480,5650,4841756,32530894800,00,0.00,N,2,1270,
|
|
20240902,5820,6210,7250,5700,5342091,35819245060,00,0.00,N,5,-280,
|
|
20240826,6100,6010,6100,5680,288175,1712858600,00,0.00,N,2,90,
|
|
20240819,6010,6110,6180,5810,247605,1493974370,00,0.00,N,5,-140,
|
|
20240812,6150,6260,6390,6100,168141,1046125420,00,0.00,N,5,-30,
|
|
20240805,6180,6250,6270,5240,513064,3028394740,00,0.00,N,5,-170,
|
|
20240729,6350,6710,6940,6330,526118,3482088780,00,0.00,N,5,-340,
|
|
20240722,6690,7000,7330,6530,984800,6789365630,00,0.00,N,5,-410,
|
|
20240715,7100,9080,9830,7100,6058766,51333693460,00,0.00,N,5,-2250,
|
|
20240708,9350,7800,10690,7470,24318108,229834463800,00,0.00,N,2,1580,
|
|
20240701,7770,7760,7850,7100,481272,3618744520,00,0.00,N,2,10,
|
|
20240624,7760,8290,8420,7600,619765,4953710050,00,0.00,N,5,-590,
|
|
20240617,8350,8210,8740,7840,1495759,12504698110,00,0.00,N,2,80,
|
|
20240610,8270,8920,9690,8230,4772607,42855021940,00,0.00,N,5,-170,
|
|
20240603,8440,8980,9520,8110,5014672,44684904080,00,0.00,N,5,-570,
|
|
20240527,9010,6700,10800,6700,28348046,278030264410,00,0.00,N,2,2510,
|
|
20240520,6500,6350,6630,6250,293466,1891689350,00,0.00,N,2,170,
|
|
20240513,6330,6140,6340,6130,157997,987153520,00,0.00,N,2,160,
|
|
20240507,6170,5970,6260,5970,280353,1723303400,00,0.00,N,2,140,
|
|
20240429,6030,5860,6110,5810,230468,1382136040,00,0.00,N,2,230,
|
|
20240422,5800,5660,5950,5600,474100,2745780830,00,0.00,N,2,220,
|
|
20240415,5580,5720,6920,5280,4481272,28390839650,00,0.00,N,5,-140,
|
|
20240408,5720,6290,6290,5650,106811,625227700,00,0.00,N,5,-570,
|
|
20240401,6290,6510,6590,6130,158634,1004015810,00,0.00,N,5,-220,
|
|
20240325,6510,6570,6710,6410,95115,623411340,00,0.00,N,5,-140,
|
|
20240318,6650,6720,7020,6540,200349,1352961630,00,0.00,N,5,-30,
|
|
20240311,6680,6070,6960,6050,659451,4326462600,00,0.00,N,2,600,
|
|
20240304,6080,6540,6540,5970,196087,1221017320,00,0.00,N,5,-460,
|
|
20240226,6540,6950,7040,6500,197600,1339128960,00,0.00,N,5,-270,
|
|
20240219,6810,6590,7100,6480,291755,1992696030,00,0.00,N,2,230,
|
|
20240213,6580,6580,6720,6500,126680,833878090,00,0.00,N,5,-70,
|
|
20240205,6650,6820,6820,6450,79240,524958370,00,0.00,N,5,-140,
|
|
20240129,6790,6810,6930,6350,163743,1094457610,00,0.00,N,5,-20,
|
|
20240122,6810,7170,7230,6680,263850,1834254940,00,0.00,N,5,-340,
|
|
20240115,7150,6860,7280,6670,641967,4494871000,00,0.00,N,2,290,
|
|
20240108,6860,6800,6940,6570,263985,1793345520,00,0.00,N,2,60,
|
|
20240102,6800,6450,6950,6410,232140,1556810560,00,0.00,N,2,350,
|
|
20231226,6450,6480,6750,6300,83450,535981070,00,0.00,N,5,-30,
|
|
20231218,6480,6400,7020,6330,651196,4372078320,00,0.00,N,2,80,
|
|
20231211,6400,6750,7040,6350,400256,2675827920,00,0.00,N,5,-220,
|
|
20231204,6620,6390,6860,6250,823825,5389563970,00,0.00,N,2,220,
|
|
20231127,6400,6080,7500,5850,2268346,15546719400,00,0.00,N,2,290,
|
|
20231120,6110,5860,7000,5750,1054287,6863517400,00,0.00,N,2,220,
|
|
20231113,5890,5780,6040,5640,51675,302307020,00,0.00,N,2,100,
|
|
20231106,5790,6010,6200,5700,84029,503749340,00,0.00,N,5,-210,
|
|
20231030,6000,5630,6120,5330,93709,544676380,00,0.00,N,2,370,
|
|
20231023,5630,5650,5980,5430,209430,1181218110,00,0.00,N,5,-20,
|
|
20231016,5650,6350,6350,5600,127186,754448590,00,0.00,N,5,-700,
|
|
20231010,6350,6280,6720,6100,105675,675822130,00,0.00,N,2,100,
|
|
20231004,6250,6730,6730,6070,78082,496219350,00,0.00,N,5,-490,
|
|
20230925,6740,6710,6940,6560,72165,480362820,00,0.00,N,5,-10,
|
|
20230918,6750,7080,7650,6720,611505,4402070420,00,0.00,N,5,-200,
|
|
20230911,6950,7100,7320,6710,134259,938697070,00,0.00,N,5,-60,
|
|
20230904,7010,7070,7190,6860,151554,1065199530,00,0.00,N,5,-90,
|
|
20230828,7100,6610,8190,6610,2437995,18322256320,00,0.00,N,2,460,
|
|
20230821,6640,6330,6720,6330,105287,689363210,00,0.00,N,2,190,
|
|
20230814,6450,7000,7120,6250,149048,972906150,00,0.00,N,5,-660,
|
|
20230807,7110,6920,7130,6690,131540,907772210,00,0.00,N,2,190,
|
|
20230731,6920,7090,7360,6770,262897,1860303640,00,0.00,N,5,-170,
|
|
20230724,7090,7720,7720,6490,506909,3556312600,00,0.00,N,5,-630,
|
|
20230717,7720,8200,8270,7700,185170,1472422190,00,0.00,N,5,-550,
|
|
20230710,8270,7920,9290,7910,1009582,8845759460,00,0.00,N,2,370,
|
|
20230703,7900,8180,8490,7710,128162,1027813250,00,0.00,N,5,-280,
|
|
20230626,8180,8500,8630,8140,90126,758951970,00,0.00,N,5,-450,
|
|
20230619,8630,8910,9240,8560,114184,1012884210,00,0.00,N,5,-190,
|
|
20230612,8820,9170,9210,8510,155017,1371693120,00,0.00,N,5,-360,
|
|
20230605,9180,8840,9380,8840,180022,1641205810,00,0.00,N,2,340,
|
|
20230530,8840,8550,9160,8550,101619,892395340,00,0.00,N,2,290,
|
|
20230522,8550,8840,9000,8510,159098,1397695330,00,0.00,N,5,-280,
|
|
20230515,8830,8510,8990,8410,236750,2064892480,00,0.00,N,2,220,
|
|
20230508,8610,8780,8920,8480,160464,1401854630,00,0.00,N,5,-190,
|
|
20230502,8800,8730,9080,8500,183176,1600325750,00,0.00,N,5,-30,
|
|
20230424,8830,10070,10800,8770,1286828,12794303480,00,0.00,N,5,-1350,
|
|
20230417,10180,10410,11550,9600,2487533,26623604580,00,0.00,N,2,120,
|
|
20230410,10060,9700,10200,9210,484157,4727220510,00,0.00,N,2,340,
|
|
20230403,9720,9910,10220,9640,629109,6253888670,00,0.00,N,5,-170,
|
|
20230327,9890,9430,10260,9190,706733,6862239110,00,0.00,N,2,470,
|
|
20230320,9420,9480,9930,9240,335982,3216129070,00,0.00,N,5,-40,
|
|
20230313,9460,10000,10180,9170,547738,5256753580,00,0.00,N,5,-520,
|
|
20230306,9980,9940,10810,9750,1442910,14915779570,00,0.00,N,2,40,
|
|
20230227,9940,9590,10000,9570,311983,3059548990,00,0.00,N,2,360,
|
|
20230220,9580,9700,9910,9490,283498,2753067420,00,0.00,N,5,-140,
|
|
20230213,9720,9530,9940,9230,382039,3689770210,00,0.00,N,2,120,
|
|
20230206,9600,10300,10300,9560,614359,6121746200,00,0.00,N,5,-740,
|
|
20230130,10340,10680,10700,10330,671432,7065305110,00,0.00,N,5,-190,
|
|
20230125,10530,10550,10580,10150,586172,6067652540,00,0.00,N,5,-20,
|
|
20230116,10550,12100,12250,10150,2825285,31590690250,00,0.00,N,5,-1550,
|
|
20230109,12100,10750,12400,10600,6588732,75703823850,00,0.00,N,2,1350,
|
|
20230102,10750,10100,10850,9840,2583421,26732218430,00,0.00,N,2,800,
|
|
20221226,9950,9420,10700,9010,4409925,44075080130,00,0.00,N,2,440,
|
|
20221219,9510,10250,10950,9390,2959672,30184330150,00,0.00,N,5,-790,
|
|
20221212,10300,9070,11600,9020,10242755,111017497490,00,0.00,N,2,1160,
|
|
20221205,9140,10400,10650,8820,921367,8818205520,00,0.00,N,5,-1310,
|
|
20221128,10450,10500,10600,9980,1444742,14780768150,00,0.00,N,5,-150,
|
|
20221121,10600,8240,10900,7990,8542384,85704191190,00,0.00,N,2,2390,
|
|
20221114,8210,8540,8760,8110,363250,3085571600,00,0.00,N,5,-320,
|
|
20221107,8530,7980,8710,7870,467792,3922054630,00,0.00,N,2,630,
|
|
20221031,7900,7640,8630,7310,1017003,8264967120,00,0.00,N,2,250,
|
|
20221024,7650,7820,7940,7230,417713,3154786740,00,0.00,N,5,-20,
|
|
20221017,7670,7390,8690,7280,762664,6168638990,00,0.00,N,2,40,
|
|
20221011,7630,8280,8480,7180,400280,3073711570,00,0.00,N,5,-950,
|
|
20221004,8580,8260,9010,8260,282174,2431251450,00,0.00,N,2,360,
|
|
20220926,8220,9640,9850,7890,751598,6510492970,00,0.00,N,5,-1740,
|
|
20220919,9960,10350,10750,9790,705229,7156942240,00,0.00,N,5,-490,
|
|
20220913,10450,10650,10850,10200,342172,3609688700,00,0.00,N,5,-50,
|
|
20220905,10500,11150,11500,10500,567113,6226124000,00,0.00,N,5,-800,
|
|
20220829,11300,12250,13250,11250,1645433,20552134300,00,0.00,N,5,-1450,
|
|
20220822,12750,11650,14400,11200,3597819,47644652450,00,0.00,N,2,850,
|
|
20220816,11900,12050,12500,11550,842288,10135525750,00,0.00,N,2,50,
|
|
20220808,11850,10900,12350,10850,1508770,17811171200,00,0.00,N,2,900,
|
|
20220801,10950,11050,11250,10550,507054,5486732250,00,0.00,N,5,-50,
|
|
20220725,11000,10400,11100,10200,721690,7748512800,00,0.00,N,2,550,
|
|
20220718,10450,10150,10800,10050,465409,4842280300,00,0.00,N,2,450,
|
|
20220711,10000,10700,10850,9940,747078,7759848880,00,0.00,N,5,-700,
|
|
20220704,10700,10450,11400,9750,1294997,13466511630,00,0.00,N,2,250,
|
|
20220627,10450,10750,12200,10400,2003140,22844831950,00,0.00,N,5,-50,
|
|
20220620,10500,11400,11600,9800,2591582,27716059240,00,0.00,N,5,-300,
|
|
20220613,10800,11600,11700,10100,865299,9421551750,00,0.00,N,5,-1250,
|
|
20220607,12050,13050,13250,12000,425144,5342911650,00,0.00,N,5,-850,
|
|
20220530,12900,13150,13550,12800,522212,6858929900,00,0.00,N,3,0,
|
|
20220523,12900,14200,14250,12050,1061762,13783552450,00,0.00,N,5,-750,
|
|
20220516,13650,13300,13950,12650,1255072,16845405500,00,0.00,N,2,450,
|
|
20220509,13200,15250,16750,12750,5831014,88958755800,00,0.00,N,5,-2200,
|
|
20220502,15400,13600,16900,13550,6781516,106225659300,00,0.00,N,2,1800,
|
|
20220425,13600,14450,15150,13200,1529702,21630696300,00,0.00,N,5,-1350,
|
|
20220418,14950,14100,15300,13450,3209886,46710804600,00,0.00,N,2,900,
|
|
20220411,14050,13350,14050,12800,1258498,16745454100,00,0.00,N,2,400,
|
|
20220404,13650,15100,15550,13500,1550868,22339605950,00,0.00,N,5,-1450,
|
|
20220328,15100,16600,17150,15000,1996622,31717185100,00,0.00,N,5,-1600,
|
|
20220321,16700,16700,18050,15850,6907328,118062057450,00,0.00,N,2,100,
|
|
20220314,16600,16950,18200,16150,9432688,160830219850,00,0.00,N,5,-400,
|
|
20220307,17000,14450,17700,13550,15249133,244077777650,00,0.00,N,2,2450,
|
|
20220228,14550,15100,16150,14000,12483531,190840289850,00,0.00,N,2,900,
|
|
20220221,13650,13500,15050,12800,11416402,159423212850,00,0.00,N,5,-200,
|
|
20220214,13850,11600,14200,10050,16078166,206408121550,00,0.00,N,2,1550,
|
|
20220207,12300,12450,13700,12000,7050665,91156624100,00,0.00,N,2,250,
|
|
20220203,12050,11250,13250,11000,3992050,48230494250,00,0.00,N,2,950,
|
|
20220124,11100,9640,12000,8140,9792659,104774336030,00,0.00,N,2,1310,
|
|
20220117,9790,10300,10500,9720,508145,5092656490,00,0.00,N,5,-510,
|
|
20220110,10300,10250,11700,10100,1766151,19266924650,00,0.00,N,2,150,
|
|
20220103,10150,11400,11650,9820,940382,9949630090,00,0.00,N,5,-700,
|
|
20211227,10850,10450,11100,10250,554247,5930013450,00,0.00,N,2,300,
|
|
20211220,10550,11100,12100,10300,1674001,18891865800,00,0.00,N,5,-550,
|
|
20211213,11100,10750,11250,10100,692802,7382136600,00,0.00,N,2,400,
|
|
20211206,10700,10300,11000,10150,944447,9989810750,00,0.00,N,2,300,
|
|
20211129,10400,11050,11400,9380,2578082,26539744400,00,0.00,N,5,-1350,
|
|
20211122,11750,12350,12600,11050,1899890,22518109500,00,0.00,N,5,-350,
|
|
20211115,12100,13850,14650,12050,3458947,46997173800,00,0.00,N,5,-1900,
|
|
20211108,14000,13150,14500,12600,5056907,69603069050,00,0.00,N,2,700,
|
|
20211101,13300,13850,14200,11950,8547990,113484877250,00,0.00,N,5,-650,
|
|
20211025,13950,14200,15350,13400,8823284,126767051100,00,0.00,N,5,-200,
|
|
20211018,14150,10850,15500,10400,26758777,353183463950,00,0.00,N,2,3400,
|
|
20211012,10750,7420,11800,7280,14205129,145939624620,00,0.00,N,2,3150,
|
|
20211005,7600,8020,8630,7100,831783,6409039630,00,0.00,N,5,-630,
|
|
20210927,8230,8810,9930,8130,751843,6747795340,00,0.00,N,5,-640,
|
|
20210923,8870,9400,9630,8810,238119,2177422210,00,0.00,N,5,-590,
|
|
20210913,9460,9080,10200,8760,2133276,20704437660,00,0.00,N,2,380,
|
|
20210906,9080,9710,10150,8900,716755,6843687790,00,0.00,N,5,-680,
|
|
20210830,9760,9060,10600,8850,2780518,27740897350,00,0.00,N,2,710,
|
|
20210823,9050,8510,9250,8140,439892,3876308710,00,0.00,N,2,490,
|
|
20210817,8560,9500,9690,8530,561904,5075937810,00,0.00,N,5,-1130,
|
|
20210809,9690,10800,10850,9320,856233,8534132110,00,0.00,N,5,-1110,
|
|
20210802,10800,11150,11250,10150,763060,8151325250,00,0.00,N,5,-350,
|
|
20210726,11150,11000,11500,10700,771660,8559300750,00,0.00,N,2,200,
|
|
20210719,10950,11100,12000,10550,1721083,19462991750,00,0.00,N,5,-150,
|
|
20210712,11100,12350,12350,11000,1514564,17507718100,00,0.00,N,5,-950,
|