192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,15300,14900,15950,14850,371154,5780614320,00,0.00,N,2,190,
|
|
20250217,15110,15040,15660,14880,342530,5234601670,00,0.00,N,5,-10,
|
|
20250210,15120,14960,15760,14770,397162,6011022830,00,0.00,N,2,170,
|
|
20250203,14950,13950,15640,13850,623759,9255324520,00,0.00,N,2,760,
|
|
20250131,14190,13930,14200,13710,59484,833620430,00,0.00,N,2,200,
|
|
20250120,13990,13280,14630,13150,565850,7962853610,00,0.00,N,2,710,
|
|
20250113,13280,12760,13360,12620,272974,3586144960,00,0.00,N,2,520,
|
|
20250106,12760,12800,13050,12500,274713,3496731980,00,0.00,N,5,-30,
|
|
20241230,12790,13050,13470,12730,151777,1973699750,00,0.00,N,5,-210,
|
|
20241223,13000,13140,13540,12870,177046,2329761560,00,0.00,N,5,-190,
|
|
20241216,13190,13170,13360,12750,207204,2681936210,00,0.00,N,2,20,
|
|
20241209,13170,12810,13720,12400,256080,3292147880,00,0.00,N,2,360,
|
|
20241202,12810,12700,13100,12460,282986,3606339770,00,0.00,N,2,130,
|
|
20241125,12680,12550,12920,12500,196981,2491331820,00,0.00,N,2,130,
|
|
20241118,12550,12340,12790,12250,208146,2599873650,00,0.00,N,2,230,
|
|
20241111,12320,13290,13340,11920,1106672,13874786750,00,0.00,N,5,-1500,
|
|
20241104,13820,13110,14200,12910,309999,4159160650,00,0.00,N,2,650,
|
|
20241028,13170,13210,13620,12840,233059,3062906350,00,0.00,N,5,-40,
|
|
20241021,13210,13900,14180,13160,230670,3144702170,00,0.00,N,5,-630,
|
|
20241014,13840,13810,14360,13610,241728,3374342310,00,0.00,N,2,40,
|
|
20241007,13800,14170,14690,13600,221576,3134488910,00,0.00,N,5,-430,
|
|
20240930,14230,14540,15220,14180,283631,4196228180,00,0.00,N,5,-450,
|
|
20240923,14680,14270,15300,14210,731530,10797989010,00,0.00,N,2,430,
|
|
20240919,14250,13600,14680,13310,225565,3211503150,00,0.00,N,2,580,
|
|
20240909,13670,12500,13730,12380,309986,4051045620,00,0.00,N,2,990,
|
|
20240902,12680,12980,13280,12430,362174,4637702510,00,0.00,N,5,-300,
|
|
20240826,12980,14200,14250,12860,311352,4115711750,00,0.00,N,5,-1190,
|
|
20240819,14170,14800,14800,13520,585054,8288596300,00,0.00,N,5,-320,
|
|
20240812,14490,13520,14730,13270,1129057,16021086750,00,0.00,N,2,790,
|
|
20240805,13700,12500,13750,11210,686478,8667851280,00,0.00,N,2,820,
|
|
20240729,12880,13810,14060,12870,354430,4773501110,00,0.00,N,5,-890,
|
|
20240722,13770,14610,14610,13500,428650,6039730090,00,0.00,N,5,-730,
|
|
20240715,14500,14260,14570,13020,506278,7094258280,00,0.00,N,2,330,
|
|
20240708,14170,14930,14950,13970,453059,6537308190,00,0.00,N,5,-510,
|
|
20240701,14680,15150,15320,14240,884449,12977964500,00,0.00,N,5,-670,
|
|
20240624,15350,15730,16900,15260,821555,12996955060,00,0.00,N,5,-380,
|
|
20240617,15730,13600,16110,13600,1963584,29807774960,00,0.00,N,2,2230,
|
|
20240610,13500,13440,14190,13370,383604,5283622990,00,0.00,N,5,-80,
|
|
20240603,13580,13570,14000,13410,261659,3564880920,00,0.00,N,2,10,
|
|
20240527,13570,14400,14720,13570,712051,9871545600,00,0.00,N,5,-830,
|
|
20240520,14400,14350,15150,14190,654452,9609709020,00,0.00,N,2,50,
|
|
20240513,14350,14090,15200,13000,2101031,29612563180,00,0.00,N,2,260,
|
|
20240507,14090,14300,14340,13490,406422,5605485010,00,0.00,N,2,60,
|
|
20240429,14030,13630,14050,13410,452962,6220581610,00,0.00,N,2,320,
|
|
20240422,13710,13220,13710,12950,584722,7773820800,00,0.00,N,2,370,
|
|
20240415,13340,13390,13730,12510,779471,10292216750,00,0.00,N,5,-140,
|
|
20240408,13480,12280,13750,12100,1289269,17187142740,00,0.00,N,2,1180,
|
|
20240401,12300,12280,12650,11850,600806,7357558580,00,0.00,N,2,190,
|
|
20240325,12110,11380,12470,11350,711514,8526441370,00,0.00,N,2,720,
|
|
20240318,11390,12290,12300,11020,772403,8919929510,00,0.00,N,5,-900,
|
|
20240311,12290,11410,12370,11170,825325,9826076100,00,0.00,N,2,1140,
|
|
20240304,11150,11220,11700,10540,791019,8737906950,00,0.00,N,5,-70,
|
|
20240226,11220,12170,12170,11000,556111,6389697480,00,0.00,N,5,-950,
|
|
20240219,12170,11610,12490,11450,959213,11492829990,00,0.00,N,2,550,
|
|
20240213,11620,11410,11900,10800,739590,8444748940,00,0.00,N,5,-10,
|
|
20240205,11630,10270,11910,10160,1219469,13540563540,00,0.00,N,2,1370,
|
|
20240129,10260,10050,10330,9690,716022,7118327460,00,0.00,N,2,250,
|
|
20240122,10010,10170,10370,9900,570975,5762586740,00,0.00,N,5,-10,
|
|
20240115,10020,10350,10860,9930,899989,9265916810,00,0.00,N,5,-330,
|
|
20240108,10350,10670,11310,10240,1140829,12176596690,00,0.00,N,5,-390,
|
|
20240102,10740,10670,11040,10530,517405,5565858930,00,0.00,N,2,90,
|
|
20231226,10650,10440,10700,10000,618521,6382209900,00,0.00,N,2,200,
|
|
20231218,10450,10550,11220,10100,1757118,18571662260,00,0.00,N,5,-240,
|
|
20231211,10690,9940,11000,9910,1761590,18616544300,00,0.00,N,2,660,
|
|
20231204,10030,9960,10390,9690,916284,9236599350,00,0.00,N,2,180,
|
|
20231127,9850,9260,10530,9210,2351765,23542153310,00,0.00,N,2,710,
|
|
20231120,9140,9390,9640,8910,874085,8083589200,00,0.00,N,5,-270,
|
|
20231113,9410,9600,9980,8920,2923347,27566654920,00,0.00,N,5,-340,
|
|
20231106,9750,8790,9910,8340,2160724,20175500620,00,0.00,N,2,970,
|
|
20231030,8780,8060,8920,8000,711271,6057943560,00,0.00,N,2,680,
|
|
20231023,8100,8150,8750,7820,692216,5733972000,00,0.00,N,5,-200,
|
|
20231016,8300,8760,9240,8210,1368102,12054167950,00,0.00,N,5,-460,
|
|
20231010,8760,7580,8780,7580,852393,7053931730,00,0.00,N,2,1180,
|
|
20231004,7580,7700,7700,7460,92710,700211720,00,0.00,N,5,-40,
|
|
20230925,7620,7800,7800,7490,84691,643715930,00,0.00,N,5,-130,
|
|
20230918,7750,8100,8140,7600,256285,2009893140,00,0.00,N,5,-350,
|
|
20230911,8100,8130,8330,7960,308679,2511158570,00,0.00,N,5,-100,
|
|
20230904,8200,8110,8240,8010,256539,2085749500,00,0.00,N,2,10,
|
|
20230828,8190,7810,8270,7770,410771,3290515670,00,0.00,N,2,380,
|
|
20230821,7810,7820,7990,7590,440769,3403225610,00,0.00,N,2,70,
|
|
20230814,7740,8000,8000,7560,304897,2365097570,00,0.00,N,5,-210,
|
|
20230807,7950,8040,8160,7820,430728,3448311340,00,0.00,N,5,-130,
|
|
20230731,8080,7770,8150,7650,357983,2814631710,00,0.00,N,2,230,
|
|
20230724,7850,8010,8050,7250,585630,4449422890,00,0.00,N,5,-150,
|
|
20230717,8000,8160,8300,7850,590976,4758089890,00,0.00,N,5,-270,
|
|
20230710,8270,8150,8360,8100,361613,2975059330,00,0.00,N,2,70,
|
|
20230703,8200,8250,8610,7990,871056,7259679340,00,0.00,N,5,-30,
|
|
20230626,8230,7820,8300,7770,938019,7593686140,00,0.00,N,2,410,
|
|
20230619,7820,7930,7990,7760,273728,2149727520,00,0.00,N,5,-80,
|
|
20230612,7900,7930,8010,7750,280832,2207935180,00,0.00,N,5,-30,
|
|
20230605,7930,7880,8040,7830,195895,1557657040,00,0.00,N,2,120,
|
|
20230530,7810,7900,7900,7720,226001,1760385180,00,0.00,N,5,-40,
|
|
20230522,7850,8020,8070,7810,298618,2370841140,00,0.00,N,5,-170,
|
|
20230515,8020,7980,8060,7750,367768,2904232860,00,0.00,N,2,40,
|
|
20230508,7980,8200,8250,7880,300331,2427820900,00,0.00,N,5,-160,
|
|
20230502,8140,7990,8380,7930,261282,2140299600,00,0.00,N,2,200,
|
|
20230424,7940,8130,8150,7670,438761,3453300380,00,0.00,N,5,-130,
|
|
20230417,8070,8400,8480,8030,641849,5301814840,00,0.00,N,5,-360,
|
|
20230410,8430,8590,8640,8220,642940,5396530580,00,0.00,N,5,-160,
|
|
20230403,8590,8660,8870,8420,781530,6760327990,00,0.00,N,5,-90,
|
|
20230327,8680,8350,8900,8150,1020059,8742937800,00,0.00,N,2,300,
|
|
20230320,8380,8440,8650,8260,583409,4935030350,00,0.00,N,5,-70,
|
|
20230313,8450,8800,8900,8060,823036,6930496150,00,0.00,N,5,-450,
|
|
20230306,8900,9090,9280,8810,947085,8593903860,00,0.00,N,5,-190,
|
|
20230227,9090,9040,9210,8790,1027341,9239830840,00,0.00,N,2,200,
|
|
20230220,8890,8910,9120,8640,813190,7227980010,00,0.00,N,2,40,
|
|
20230213,8850,8760,9040,8420,613659,5326972000,00,0.00,N,2,140,
|
|
20230206,8710,8730,9070,8680,573492,5074922510,00,0.00,N,3,0,
|
|
20230130,8710,8990,9000,8620,574646,5033491280,00,0.00,N,5,-180,
|
|
20230125,8890,8830,9000,8750,473813,4199060690,00,0.00,N,2,90,
|
|
20230116,8800,8820,9050,8550,532192,4675396510,00,0.00,N,2,90,
|
|
20230109,8710,8560,8720,8390,412704,3525672820,00,0.00,N,2,220,
|
|
20230102,8490,8200,8770,7500,1020147,8353720650,00,0.00,N,2,310,
|
|
20221226,8180,8490,8610,8160,525452,4404191820,00,0.00,N,5,-340,
|
|
20221219,8520,8550,9190,8090,1590072,13808745590,00,0.00,N,5,-130,
|
|
20221212,8650,8630,8930,8550,305126,2661462330,00,0.00,N,5,-40,
|
|
20221205,8690,9070,9100,8530,512635,4468113140,00,0.00,N,5,-380,
|
|
20221128,9070,8820,9190,8580,731573,6525609630,00,0.00,N,2,280,
|
|
20221121,8790,9330,9490,8740,1351909,12236514530,00,0.00,N,5,-460,
|
|
20221114,9250,9670,9750,9140,1428399,13426559540,00,0.00,N,5,-270,
|
|
20221107,9520,9040,10100,8900,1666909,16025196790,00,0.00,N,2,560,
|
|
20221031,8960,8520,9010,8470,460761,4045801740,00,0.00,N,2,470,
|
|
20221024,8490,8610,8700,8360,500936,4256021390,00,0.00,N,2,120,
|
|
20221017,8370,8400,9240,8350,803455,7103878900,00,0.00,N,5,-230,
|
|
20221011,8600,9100,9100,8060,945902,8021585230,00,0.00,N,5,-710,
|
|
20221004,9310,9170,9550,8980,705617,6523625560,00,0.00,N,2,270,
|
|
20220926,9040,10250,10300,8980,2407316,23175245030,00,0.00,N,5,-1310,
|
|
20220919,10350,11200,11250,10250,2431699,26063552100,00,0.00,N,5,-850,
|
|
20220913,11200,11950,12200,11100,2157513,25060900600,00,0.00,N,5,-500,
|
|
20220905,11700,11150,12050,11000,3109606,35357279500,00,0.00,N,2,650,
|
|
20220829,11050,10050,11150,10000,3954383,42110367350,00,0.00,N,2,600,
|
|
20220822,10450,9760,10550,9670,1381583,13934866370,00,0.00,N,2,580,
|
|
20220816,9870,10100,10150,9620,1235808,12233034950,00,0.00,N,5,-380,
|
|
20220808,10250,10150,10250,9980,1185120,11965403490,00,0.00,N,2,150,
|
|
20220801,10100,10300,10450,9830,1941086,19723202650,00,0.00,N,5,-200,
|
|
20220725,10300,9380,10550,9290,2063497,20861272830,00,0.00,N,2,870,
|
|
20220718,9430,8950,9930,8940,798085,7615694610,00,0.00,N,2,500,
|
|
20220711,8930,9390,9500,8770,836084,7547819340,00,0.00,N,5,-380,
|
|
20220704,9310,8560,9410,8350,739787,6585086690,00,0.00,N,2,760,
|
|
20220627,8550,9160,9490,8450,1127399,10174975580,00,0.00,N,5,-560,
|
|
20220620,9110,9030,9120,8130,1543158,13458906250,00,0.00,N,2,150,
|
|
20220613,8960,10450,10500,8650,2388520,22758470290,00,0.00,N,5,-1740,
|
|
20220607,10700,10850,10950,10400,1352923,14449311500,00,0.00,N,5,-100,
|
|
20220530,10800,11350,11600,10750,1253065,13911455300,00,0.00,N,5,-500,
|
|
20220523,11300,11650,11700,10400,3282559,36350345600,00,0.00,N,5,-350,
|
|
20220516,11650,12150,12500,10950,3342313,38930524300,00,0.00,N,5,-350,
|
|
20220509,12000,13000,13100,11350,2757928,33060573500,00,0.00,N,5,-1100,
|
|
20220502,13100,12400,13200,12200,2067020,26362253350,00,0.00,N,2,550,
|
|
20220425,12550,12150,12600,11700,2077995,25078788100,00,0.00,N,2,50,
|
|
20220418,12500,11100,12550,11050,2519342,29610446100,00,0.00,N,2,1300,
|
|
20220411,11200,11150,11500,10300,2444111,26866382750,00,0.00,N,2,150,
|
|
20220404,11050,10450,11250,10250,3036481,32813215350,00,0.00,N,2,700,
|
|
20220328,10350,10650,10650,10150,1300677,13474081650,00,0.00,N,5,-250,
|
|
20220321,10600,10200,10900,10050,2475227,25948044850,00,0.00,N,2,400,
|
|
20220314,10200,9980,10350,9270,1696779,16684870490,00,0.00,N,2,200,
|
|
20220307,10000,10200,10400,9390,2207966,21907807190,00,0.00,N,5,-500,
|
|
20220228,10500,10150,10650,9900,2400593,24858181170,00,0.00,N,2,300,
|
|
20220221,10200,10250,10650,9750,4118993,42160905940,00,0.00,N,5,-200,
|
|
20220214,10400,9510,10750,8850,4361550,43473497620,00,0.00,N,2,530,
|
|
20220207,9870,9760,10900,9350,3750624,37763673250,00,0.00,N,5,-10,
|
|
20220203,9880,8790,9890,8790,860798,8071693100,00,0.00,N,2,1240,
|
|
20220124,8640,9590,9760,8260,1866098,16613598930,00,0.00,N,5,-1050,
|
|
20220117,9690,10250,10450,9170,2278821,22008431760,00,0.00,N,5,-510,
|
|
20220110,10200,9560,10350,9270,2406975,23661778140,00,0.00,N,2,700,
|
|
20220103,9500,8230,9970,8200,6075749,56942728330,00,0.00,N,2,1270,
|
|
20211227,8230,8040,8330,7910,573125,4678491900,00,0.00,N,2,190,
|
|
20211220,8040,7830,8110,7460,575009,4485960110,00,0.00,N,2,210,
|
|
20211213,7830,8160,8400,7750,684152,5502851900,00,0.00,N,5,-410,
|
|
20211206,8240,7930,8570,7920,1523959,12607102320,00,0.00,N,2,220,
|
|
20211129,8020,7700,8070,6980,2127602,15925508460,00,0.00,N,5,-50,
|
|
20211122,8070,7630,8500,7450,2883054,23452158840,00,0.00,N,2,440,
|
|
20211115,7630,7400,7930,7370,1272146,9759023560,00,0.00,N,2,200,
|
|
20211108,7430,8010,8170,7310,1622219,12622795080,00,0.00,N,5,-570,
|
|
20211101,8000,7930,8180,7560,1226290,9669323600,00,0.00,N,2,80,
|
|
20211025,7920,7950,8270,7840,781289,6281900880,00,0.00,N,5,-30,
|
|
20211018,7950,8000,8450,7940,1060852,8693674460,00,0.00,N,5,-50,
|
|
20211012,8000,7680,8160,7560,893137,7144716020,00,0.00,N,2,310,
|
|
20211005,7690,7650,7860,7230,1259050,9503891450,00,0.00,N,5,-170,
|
|
20210927,7860,8800,8960,7810,2347973,19597154640,00,0.00,N,5,-1020,
|
|
20210923,8880,8980,9270,8750,445889,3994068250,00,0.00,N,5,-150,
|
|
20210913,9030,8650,9270,8370,1672914,14767183290,00,0.00,N,2,330,
|
|
20210906,8700,9240,9240,8470,951477,8389518540,00,0.00,N,5,-540,
|
|
20210830,9240,8570,9480,8480,1553915,14018302190,00,0.00,N,2,710,
|
|
20210823,8530,8610,8760,8250,2161950,18208530550,00,0.00,N,5,-40,
|
|
20210817,8570,9890,9910,8500,1792931,16324343870,00,0.00,N,5,-1320,
|
|
20210809,9890,10500,10550,9710,2457058,24582485740,00,0.00,N,5,-710,
|
|
20210802,10600,11000,11000,10250,2262905,23938920200,00,0.00,N,5,-350,
|
|
20210726,10950,11450,12450,10800,7485042,86887856700,00,0.00,N,5,-400,
|
|
20210719,11350,10650,11600,10150,3587279,38962677550,00,0.00,N,2,650,
|
|
20210712,10700,11100,11850,10650,6304896,71471242400,00,0.00,N,5,-350,
|