192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,8150,8860,8860,8120,500339,4231887140,00,0.00,N,5,-710,
|
|
20250217,8860,9200,9390,8560,597228,5349876000,00,0.00,N,5,-220,
|
|
20250210,9080,9360,9360,8690,652633,5879590040,00,0.00,N,5,-400,
|
|
20250203,9480,9500,10000,8800,861660,8144554780,00,0.00,N,5,-120,
|
|
20250131,9600,9680,9730,9480,160679,1544789780,00,0.00,N,5,-60,
|
|
20250120,9660,8650,10250,8390,1921381,18339560200,00,0.00,N,2,1010,
|
|
20250113,8650,8570,8930,8280,885643,7353168900,00,0.00,N,2,50,
|
|
20250106,8600,9210,9520,8550,567656,5045809690,00,0.00,N,5,-660,
|
|
20241230,9260,8740,9400,8620,414191,3766226500,00,0.00,N,2,370,
|
|
20241223,8890,7850,9460,7840,1308755,11564917600,00,0.00,N,2,960,
|
|
20241216,7930,7950,8610,7860,529733,4331228460,00,0.00,N,5,-20,
|
|
20241209,7950,7700,8070,7350,477522,3671027130,00,0.00,N,2,180,
|
|
20241202,7770,8530,8540,7410,511635,4024568400,00,0.00,N,5,-680,
|
|
20241125,8450,8300,9140,8230,438946,3779152710,00,0.00,N,2,150,
|
|
20241118,8300,8000,8600,7960,543311,4510845610,00,0.00,N,2,300,
|
|
20241111,8000,8800,9200,7580,1108321,9311416730,00,0.00,N,5,-860,
|
|
20241104,8860,7570,9300,7120,1829077,15792940770,00,0.00,N,2,1290,
|
|
20241028,7570,7540,8120,7450,450713,3515858600,00,0.00,N,2,30,
|
|
20241021,7540,7010,7890,6990,796963,6037877300,00,0.00,N,2,580,
|
|
20241014,6960,7060,7270,6900,249324,1760808100,00,0.00,N,5,-100,
|
|
20241007,7060,7410,7610,7060,275698,2019283840,00,0.00,N,5,-350,
|
|
20240930,7410,7790,7800,7210,253493,1894381340,00,0.00,N,5,-310,
|
|
20240923,7720,7250,7840,7070,576559,4359026360,00,0.00,N,2,400,
|
|
20240919,7320,7190,7730,7070,261857,1931040370,00,0.00,N,2,140,
|
|
20240909,7180,6700,7370,6600,601565,4200164990,00,0.00,N,2,320,
|
|
20240902,6860,7660,7680,6790,841967,6099055500,00,0.00,N,5,-780,
|
|
20240826,7640,9530,9650,7400,2494338,20253040020,00,0.00,N,5,-1970,
|
|
20240819,9610,10880,11020,9120,1289807,12683955560,00,0.00,N,5,-1410,
|
|
20240812,11020,11050,11600,10800,275480,3061371900,00,0.00,N,5,-110,
|
|
20240805,11130,11840,11840,10300,630960,6925813390,00,0.00,N,5,-760,
|
|
20240729,11890,12640,12640,11850,302259,3674434490,00,0.00,N,5,-630,
|
|
20240722,12520,12150,12650,11770,386569,4681082790,00,0.00,N,2,370,
|
|
20240715,12150,12530,12800,11900,433532,5362313810,00,0.00,N,5,-220,
|
|
20240708,12370,11980,12870,11880,556121,6937613410,00,0.00,N,2,220,
|
|
20240701,12150,13210,13640,11760,822705,10409207050,00,0.00,N,5,-1060,
|
|
20240624,13210,13160,13390,12800,357764,4691385420,00,0.00,N,2,60,
|
|
20240617,13150,14790,14790,12980,996483,13563398250,00,0.00,N,5,-1690,
|
|
20240610,14840,15190,15800,14610,785987,11923645030,00,0.00,N,5,-230,
|
|
20240603,15070,15350,15470,14670,379270,5709578090,00,0.00,N,5,-330,
|
|
20240527,15400,16500,16500,14410,1301957,19557025890,00,0.00,N,5,-900,
|
|
20240520,16300,15390,16860,14930,1334717,21485665740,00,0.00,N,2,1080,
|
|
20240513,15220,15350,15820,15130,490042,7537970230,00,0.00,N,5,-120,
|
|
20240507,15340,16080,16110,15300,485760,7545982130,00,0.00,N,5,-460,
|
|
20240429,15800,14800,16340,14670,913068,14280255810,00,0.00,N,2,1160,
|
|
20240422,14640,14000,15190,13920,677669,9777677580,00,0.00,N,2,810,
|
|
20240415,13830,14890,14900,13580,1127726,15978855960,00,0.00,N,5,-1210,
|
|
20240408,15040,15240,16900,15040,1852266,29630473010,00,0.00,N,5,-200,
|
|
20240401,15240,16970,17180,15120,1878816,30539273670,00,0.00,N,5,-1740,
|
|
20240325,16980,15620,17380,15420,5912235,98134472750,00,0.00,N,2,1250,
|
|
20240318,15730,12810,16880,12490,9264016,140768808770,00,0.00,N,2,2930,
|
|
20240311,12800,13240,13500,12800,869899,11461621130,00,0.00,N,5,-570,
|
|
20240304,13370,14210,14210,13080,1388986,18761142970,00,0.00,N,5,-850,
|
|
20240226,14220,15650,16240,14200,1941947,29676412510,00,0.00,N,5,-1430,
|
|
20240219,15650,14250,15730,14230,1804648,27155302130,00,0.00,N,2,1430,
|
|
20240213,14220,15300,15500,14090,1547102,22862394820,00,0.00,N,5,-920,
|
|
20240205,15140,16920,16920,15000,2074561,32630217410,00,0.00,N,5,-1670,
|
|
20240129,16810,16570,17220,15010,4562828,73437508990,00,0.00,N,2,550,
|
|
20240122,16260,16580,17420,14800,7273326,117349921950,00,0.00,N,5,-340,
|
|
20240115,16600,13600,20000,13500,46209069,798481427280,00,0.00,N,2,3330,
|
|
20240108,13270,12650,15050,12070,6114528,85306472470,00,0.00,N,2,640,
|
|
20240102,12630,12410,12900,12330,564932,7114500040,00,0.00,N,2,240,
|
|
20231226,12390,12350,12490,12000,338233,4133139250,00,0.00,N,5,-100,
|
|
20231218,12490,12900,13340,12450,825055,10660733220,00,0.00,N,5,-320,
|
|
20231211,12810,12070,13390,12040,1541603,19856178290,00,0.00,N,2,780,
|
|
20231204,12030,11770,12040,11400,397848,4655240840,00,0.00,N,2,370,
|
|
20231127,11660,12330,12480,11660,528651,6356356070,00,0.00,N,5,-760,
|
|
20231120,12420,12050,12700,11980,570986,7086657850,00,0.00,N,2,310,
|
|
20231113,12110,11630,12450,11060,1053934,12550843830,00,0.00,N,2,590,
|
|
20231106,11520,11350,11940,11020,1188864,13614723290,00,0.00,N,2,760,
|
|
20231030,10760,9990,10880,9830,775405,7986073870,00,0.00,N,2,790,
|
|
20231023,9970,10340,10580,9730,1072054,10878479150,00,0.00,N,5,-470,
|
|
20231016,10440,11450,11800,10330,1257896,13919776820,00,0.00,N,5,-1150,
|
|
20231010,11590,11510,12320,11260,1329957,15717427240,00,0.00,N,2,120,
|
|
20231004,11470,12450,12850,11180,1688945,20158386290,00,0.00,N,5,-1380,
|
|
20230925,12850,14440,15090,12390,4696616,65011895110,00,0.00,N,5,-1150,
|
|
20230918,14000,13130,17350,12420,29833965,459576336930,00,0.00,N,2,690,
|
|
20230911,13310,10760,13860,10500,7697117,98908081570,00,0.00,N,2,2530,
|
|
20230904,10780,11190,11530,10620,401700,4403956100,00,0.00,N,5,-610,
|
|
20230828,11390,10730,11790,10610,760844,8590416080,00,0.00,N,2,660,
|
|
20230821,10730,11490,11640,10650,550724,6071515160,00,0.00,N,5,-380,
|
|
20230814,11110,11800,11800,10890,441944,4966680490,00,0.00,N,5,-720,
|
|
20230807,11830,11740,12150,11500,458532,5411719620,00,0.00,N,5,-10,
|
|
20230731,11840,11960,12690,11610,754612,9174185290,00,0.00,N,5,-130,
|
|
20230724,11970,12530,12530,10700,1672346,19334587340,00,0.00,N,5,-560,
|
|
20230717,12530,13500,13680,12390,754297,9764006240,00,0.00,N,5,-970,
|
|
20230710,13500,13500,14200,13210,701899,9522719660,00,0.00,N,3,0,
|
|
20230703,13500,14800,15070,13370,746858,10544865790,00,0.00,N,5,-1310,
|
|
20230626,14810,14770,15510,13800,959670,14343493790,00,0.00,N,5,-80,
|
|
20230619,14890,16980,16980,14800,1159404,18270559540,00,0.00,N,5,-2050,
|
|
20230612,16940,18720,18730,16720,909997,16010727840,00,0.00,N,5,-1720,
|
|
20230605,18660,18820,19210,18620,404595,7622774780,00,0.00,N,5,-170,
|
|
20230530,18830,18550,19070,18440,355181,6686541670,00,0.00,N,2,310,
|
|
20230522,18520,18420,19090,18300,525916,9812078400,00,0.00,N,2,60,
|
|
20230515,18460,18550,18590,17710,706697,12856244890,00,0.00,N,5,-220,
|
|
20230508,18680,18950,19170,18560,521317,9800108940,00,0.00,N,5,-170,
|
|
20230502,18850,19260,19260,18680,408249,7697886080,00,0.00,N,5,-390,
|
|
20230424,19240,19490,20000,18800,1043998,20126479410,00,0.00,N,5,-370,
|
|
20230417,19610,21850,21850,19600,1025353,21025975390,00,0.00,N,5,-2190,
|
|
20230410,21800,21600,21900,20900,769118,16447907250,00,0.00,N,2,100,
|
|
20230403,21700,22200,22600,21400,833005,18198511900,00,0.00,N,5,-650,
|
|
20230327,22350,22100,22900,20850,788347,17397899600,00,0.00,N,2,400,
|
|
20230320,21950,22700,22900,21500,611497,13431257250,00,0.00,N,5,-650,
|
|
20230313,22600,24350,24700,21400,957010,21880791850,00,0.00,N,5,-2000,
|
|
20230306,24600,24100,24600,22750,2011722,47608954600,00,0.00,N,2,500,
|
|
20230227,24100,25400,25550,22850,1078998,25890035400,00,0.00,N,5,-1450,
|
|
20230220,25550,26750,27750,25250,633949,16774738200,00,0.00,N,5,-1150,
|
|
20230213,26700,27100,27600,25800,561311,15032038100,00,0.00,N,5,-500,
|
|
20230206,27200,28800,28800,27100,576382,15936194250,00,0.00,N,5,-1200,
|
|
20230130,28400,27100,29100,26350,812470,22640100950,00,0.00,N,2,1250,
|
|
20230125,27150,27150,27750,26900,252620,6896217150,00,0.00,N,2,50,
|
|
20230116,27100,27800,28150,26100,294113,7936322000,00,0.00,N,5,-600,
|
|
20230109,27700,27250,28400,27100,321136,8918413300,00,0.00,N,2,700,
|
|
20230102,27000,26900,27550,25650,345065,9193393050,00,0.00,N,2,500,
|
|
20221226,26500,28000,29100,26300,452761,12634195350,00,0.00,N,5,-1600,
|
|
20221219,28100,29250,29800,28000,375594,10803737500,00,0.00,N,5,-1550,
|
|
20221212,29650,29750,30650,28300,647267,19180172850,00,0.00,N,2,150,
|
|
20221205,29500,28150,30000,27050,822955,23635075450,00,0.00,N,2,1950,
|
|
20221128,27550,28200,28650,26250,439891,12079037050,00,0.00,N,5,-300,
|
|
20221121,27850,26400,28400,26350,811512,22264763100,00,0.00,N,2,1700,
|
|
20221114,26150,26300,27250,25400,534426,14142759900,00,0.00,N,3,0,
|
|
20221107,26150,23200,26300,23100,678231,17001320000,00,0.00,N,2,2900,
|
|
20221031,23250,23750,24600,22300,434570,10112301000,00,0.00,N,5,-200,
|
|
20221024,23450,23950,24550,23450,343987,8263752850,00,0.00,N,2,100,
|
|
20221017,23350,24200,25300,23000,373150,8986910050,00,0.00,N,5,-1350,
|
|
20221011,24700,25550,25550,22200,644052,15248539300,00,0.00,N,5,-1500,
|
|
20221004,26200,26550,28200,26100,404249,10834939750,00,0.00,N,5,-50,
|
|
20220926,26250,28400,29400,25850,615316,17045552100,00,0.00,N,5,-3000,
|
|
20220919,29250,31150,31850,29200,611384,18633266900,00,0.00,N,5,-1950,
|
|
20220913,31200,35900,36100,31000,1117618,37731035300,00,0.00,N,5,-4650,
|
|
20220905,35850,32950,36200,31600,2020525,69177752900,00,0.00,N,2,2900,
|
|
20220829,32950,29500,34200,29500,1377012,44509552800,00,0.00,N,2,2150,
|
|
20220822,30800,29000,31100,28350,556660,16592459650,00,0.00,N,2,1550,
|
|
20220816,29250,30600,30800,28850,544651,16166622450,00,0.00,N,5,-1350,
|
|
20220808,30600,33450,33500,30550,692450,21864201800,00,0.00,N,5,-2700,
|
|
20220801,33300,31750,33650,31050,673567,21820173050,00,0.00,N,2,1550,
|
|
20220725,31750,32000,32150,30250,617722,19238917600,00,0.00,N,2,50,
|
|
20220718,31700,28800,32400,28450,886608,27142766900,00,0.00,N,2,3350,
|
|
20220711,28350,26800,28500,26250,430980,11782880000,00,0.00,N,2,1200,
|
|
20220704,27150,25500,27350,24750,465450,12225496600,00,0.00,N,2,1800,
|
|
20220627,25350,26250,27200,25300,441345,11583393300,00,0.00,N,5,-900,
|
|
20220620,26250,27050,27450,24000,786987,20257657900,00,0.00,N,5,-750,
|
|
20220613,27000,29950,29950,26400,883829,24603201650,00,0.00,N,5,-3500,
|
|
20220607,30500,31100,31300,30500,330748,10183164750,00,0.00,N,5,-800,
|
|
20220530,31300,31400,31850,31000,240537,7561760700,00,0.00,N,2,350,
|
|
20220523,30950,31350,31850,30500,454860,14203225300,00,0.00,N,5,-550,
|
|
20220516,31500,33150,33350,30450,517562,16348689300,00,0.00,N,5,-1300,
|
|
20220509,32800,31450,33450,30800,818706,26450328650,00,0.00,N,2,850,
|
|
20220502,31950,32350,35650,31600,1039602,35088867250,00,0.00,N,5,-1050,
|
|
20220425,33000,31500,33000,31050,458766,14599923550,00,0.00,N,2,1050,
|
|
20220418,31950,32000,33150,31650,451979,14630601350,00,0.00,N,5,-300,
|
|
20220411,32250,32600,32600,30700,575432,18144311250,00,0.00,N,5,-450,
|
|
20220404,32700,34650,35500,32250,851566,28881952100,00,0.00,N,5,-1650,
|
|
20220328,34350,32250,34950,31350,1258491,42173659300,00,0.00,N,2,2200,
|
|
20220321,32150,33000,33250,31650,459422,14846060250,00,0.00,N,5,-750,
|
|
20220314,32900,31100,33100,30150,710992,22596503350,00,0.00,N,2,1650,
|
|
20220307,31250,31800,31850,30100,571701,17705733800,00,0.00,N,5,-1050,
|
|
20220228,32300,30800,32700,30600,533319,16893350050,00,0.00,N,2,1200,
|
|
20220221,31100,31050,31850,29750,701299,21504120950,00,0.00,N,5,-550,
|
|
20220214,31650,31000,32250,30200,611387,19020349150,00,0.00,N,2,200,
|
|
20220207,31450,32800,32950,31400,579550,18556064550,00,0.00,N,5,-1350,
|
|
20220203,32800,33150,33200,31900,282762,9163878550,00,0.00,N,2,700,
|
|
20220124,32100,36050,36550,30400,1200517,40130896100,00,0.00,N,5,-3750,
|
|
20220117,35850,36950,37450,34800,757428,27172925350,00,0.00,N,5,-1500,
|
|
20220110,37350,38400,38650,37100,709992,26854088550,00,0.00,N,5,-1400,
|
|
20220103,38750,41200,41550,38400,984676,39344631050,00,0.00,N,5,-2400,
|
|
20211227,41150,40100,42400,39750,1394615,57649961750,00,0.00,N,2,850,
|
|
20211220,40300,39850,40800,38700,743984,29666585300,00,0.00,N,5,-100,
|
|
20211213,40400,41200,41450,39700,799281,32380156400,00,0.00,N,5,-650,
|
|
20211206,41050,37050,42900,36900,2138501,86731124850,00,0.00,N,2,3400,
|
|
20211129,37650,38000,39650,35100,1542486,57489699650,00,0.00,N,5,-2350,
|
|
20211122,40000,39300,44500,38400,4049920,169416524250,00,0.00,N,2,1200,
|
|
20211115,38800,37500,38850,35000,1550130,57514817050,00,0.00,N,2,1050,
|
|
20211108,37750,41200,41950,36250,1390071,53604122700,00,0.00,N,5,-2850,
|
|
20211101,40600,41200,42350,40100,1229702,50626884250,00,0.00,N,5,-600,
|
|
20211025,41200,40800,41900,40650,987015,40844235500,00,0.00,N,2,800,
|
|
20211018,40400,38550,41350,37950,1364943,54469003200,00,0.00,N,2,2000,
|
|
20211012,38400,38700,38900,36550,853793,32180702200,00,0.00,N,5,-300,
|
|
20211005,38700,38500,39250,36700,1210910,45639241000,00,0.00,N,5,-200,
|
|
20210927,38900,41050,42300,38750,1283238,51973269850,00,0.00,N,5,-2000,
|
|
20210923,40900,40100,41850,40050,581707,23786667500,00,0.00,N,2,150,
|
|
20210913,40750,41100,41900,39450,1380882,56089013850,00,0.00,N,5,-550,
|
|
20210906,41300,42250,46850,41200,3637660,160670558600,00,0.00,N,5,-750,
|
|
20210830,42050,43700,44650,41900,4290872,183728953200,00,0.00,N,5,-1400,
|
|
20210823,43450,44700,46600,42400,1743330,77697752700,00,0.00,N,5,-1250,
|
|
20210817,44700,50600,51400,44500,2037561,97801252600,00,0.00,N,5,-6300,
|
|
20210809,51000,53300,53500,49900,1100500,56510393650,00,0.00,N,5,-2200,
|
|
20210802,53200,53200,53900,51100,889597,46899825300,00,0.00,N,2,100,
|
|
20210726,53100,55600,56900,53100,1537642,84664883000,00,0.00,N,5,-2100,
|
|
20210719,55200,53500,55900,51600,1979014,106739762400,00,0.00,N,2,2400,
|
|
20210712,52800,50600,53700,50100,1018575,53039129000,00,0.00,N,2,2200,
|