192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,6890,7170,7230,6890,852055,6015307000,00,0.00,N,5,-300,
|
|
20250217,7190,7550,7550,7140,1125552,8142433770,00,0.00,N,5,-160,
|
|
20250210,7350,7340,7480,7220,755220,5553498980,00,0.00,N,5,-50,
|
|
20250203,7400,7150,7520,7040,776118,5616507920,00,0.00,N,2,160,
|
|
20250131,7240,7520,7520,7230,236899,1723663570,00,0.00,N,5,-300,
|
|
20250120,7540,7470,7830,7390,1290467,9763392390,00,0.00,N,2,70,
|
|
20250113,7470,7500,7500,7300,509118,3767859140,00,0.00,N,5,-30,
|
|
20250106,7500,7250,7660,7250,933616,6982052110,00,0.00,N,2,270,
|
|
20241230,7230,7470,7570,6980,1144528,8290145600,00,0.00,N,5,-370,
|
|
20241223,7600,7210,8700,7180,4230014,34106415560,00,0.00,N,2,410,
|
|
20241216,7190,7360,7440,7120,683548,4993544990,00,0.00,N,5,-170,
|
|
20241209,7360,6900,7420,6840,1243585,8926132630,00,0.00,N,2,260,
|
|
20241202,7100,7100,7150,6830,1087261,7581169420,00,0.00,N,2,70,
|
|
20241125,7030,7600,7700,6990,2335983,17143832380,00,0.00,N,5,-520,
|
|
20241118,7550,7650,7950,7520,1246776,9582416700,00,0.00,N,5,-250,
|
|
20241111,7800,8700,8750,7430,2631725,20695564470,00,0.00,N,5,-950,
|
|
20241104,8750,9190,9370,8750,1026619,9310652950,00,0.00,N,5,-440,
|
|
20241028,9190,9170,9400,9080,1111676,10275555250,00,0.00,N,2,40,
|
|
20241021,9150,9190,9390,9050,1314365,12111163140,00,0.00,N,5,-50,
|
|
20241014,9200,9000,10870,8900,13956397,140136258190,00,0.00,N,2,450,
|
|
20241007,8750,8900,8950,8690,372552,3275238690,00,0.00,N,5,-100,
|
|
20240930,8850,8860,8870,8470,331951,2879563070,00,0.00,N,2,30,
|
|
20240923,8820,8470,9100,8350,1041909,9062578120,00,0.00,N,2,330,
|
|
20240919,8490,8640,8650,8450,414371,3530908160,00,0.00,N,5,-90,
|
|
20240909,8580,9050,9160,8510,1511278,13254719370,00,0.00,N,5,-600,
|
|
20240902,9180,9610,9610,9060,920127,8549228460,00,0.00,N,5,-430,
|
|
20240826,9610,9870,9870,9560,760725,7371902950,00,0.00,N,5,-150,
|
|
20240819,9760,9860,10020,9560,955274,9327647660,00,0.00,N,5,-120,
|
|
20240812,9880,9330,10160,9240,2804145,27438839990,00,0.00,N,2,580,
|
|
20240805,9300,9050,10200,8100,3646814,33810805440,00,0.00,N,2,190,
|
|
20240729,9110,9250,9370,9080,508892,4682614950,00,0.00,N,5,-210,
|
|
20240722,9320,9500,9600,9180,537302,5024950060,00,0.00,N,5,-230,
|
|
20240715,9550,9290,9740,9170,1126380,10722386480,00,0.00,N,2,210,
|
|
20240708,9340,9010,9350,9010,507982,4681293180,00,0.00,N,2,320,
|
|
20240701,9020,9110,9310,8980,646413,5894273420,00,0.00,N,5,-120,
|
|
20240624,9140,9510,9860,9110,879942,8163743090,00,0.00,N,5,-360,
|
|
20240617,9500,9560,9660,9480,491945,4702305680,00,0.00,N,5,-40,
|
|
20240610,9540,9750,9790,9540,706918,6802967990,00,0.00,N,5,-270,
|
|
20240603,9810,9720,9990,9680,463116,4565756040,00,0.00,N,2,80,
|
|
20240527,9730,9760,9820,9510,585063,5673587270,00,0.00,N,5,-60,
|
|
20240520,9790,9990,10010,9750,573081,5665818420,00,0.00,N,5,-110,
|
|
20240513,9900,9840,10040,9700,573732,5666595620,00,0.00,N,2,100,
|
|
20240507,9800,9970,9970,9730,404765,3987589580,00,0.00,N,5,-70,
|
|
20240429,9870,9550,9920,9550,447299,4374213740,00,0.00,N,2,330,
|
|
20240422,9540,9600,9710,9450,516249,4946208540,00,0.00,N,2,20,
|
|
20240415,9520,9790,9790,9380,831788,7892422500,00,0.00,N,5,-310,
|
|
20240408,9830,10080,10080,9800,824865,8134061520,00,0.00,N,5,-220,
|
|
20240401,10050,10370,10440,9970,1060524,10796601480,00,0.00,N,5,-210,
|
|
20240325,10260,9990,10490,9960,1884158,19296862770,00,0.00,N,2,300,
|
|
20240318,9960,10010,10070,9880,754195,7517210010,00,0.00,N,5,-80,
|
|
20240311,10040,9970,10050,9900,836479,8341418240,00,0.00,N,2,30,
|
|
20240304,10010,10010,10240,9830,1137993,11381714530,00,0.00,N,2,60,
|
|
20240226,9950,10100,10220,9950,764178,7678682160,00,0.00,N,5,-210,
|
|
20240219,10160,10460,10590,10160,1107014,11451167280,00,0.00,N,5,-360,
|
|
20240213,10520,10800,10820,10400,1158413,12268999030,00,0.00,N,5,-230,
|
|
20240205,10750,10570,11090,10300,1768906,18829841030,00,0.00,N,2,170,
|
|
20240129,10580,10950,11250,10310,1801396,19204461250,00,0.00,N,5,-400,
|
|
20240122,10980,10510,11960,10410,10803627,123167095150,00,0.00,N,2,650,
|
|
20240115,10330,10110,10420,10000,1137618,11634692300,00,0.00,N,2,300,
|
|
20240108,10030,10210,10530,10010,924985,9471305940,00,0.00,N,5,-230,
|
|
20240102,10260,10160,10550,10140,1059826,10999226180,00,0.00,N,2,100,
|
|
20231226,10160,10160,10230,10040,340516,3446651270,00,0.00,N,3,0,
|
|
20231218,10160,10350,10350,10090,827850,8439425890,00,0.00,N,5,-190,
|
|
20231211,10350,10030,10470,9940,1703840,17458864560,00,0.00,N,2,340,
|
|
20231204,10010,9980,10230,9800,940237,9334747350,00,0.00,N,2,110,
|
|
20231127,9900,9870,10620,9860,1833051,18568793530,00,0.00,N,2,30,
|
|
20231120,9870,9900,10020,9850,722273,7162764160,00,0.00,N,5,-30,
|
|
20231113,9900,10190,10190,9900,942956,9408805750,00,0.00,N,5,-200,
|
|
20231106,10100,10650,10720,9880,1201546,12436400990,00,0.00,N,5,-380,
|
|
20231030,10480,10250,10490,10020,935889,9630162530,00,0.00,N,2,260,
|
|
20231023,10220,10130,10500,10100,1066879,10978423090,00,0.00,N,5,-50,
|
|
20231016,10270,10610,10720,9990,1489927,15403996410,00,0.00,N,5,-480,
|
|
20231010,10750,10600,10840,10380,929744,9902017720,00,0.00,N,2,240,
|
|
20231004,10510,10380,10680,10250,535330,5588312050,00,0.00,N,5,-20,
|
|
20230925,10530,10600,10820,10320,541546,5702558140,00,0.00,N,5,-140,
|
|
20230918,10670,11250,11730,10570,1523458,16793405870,00,0.00,N,5,-690,
|
|
20230911,11360,11860,11860,11110,1537563,17430162110,00,0.00,N,5,-420,
|
|
20230904,11780,12150,12230,11670,990695,11834979170,00,0.00,N,5,-270,
|
|
20230828,12050,11930,12200,11760,1058327,12679751430,00,0.00,N,2,220,
|
|
20230821,11830,12100,12390,11710,1321846,15875187360,00,0.00,N,5,-210,
|
|
20230814,12040,11460,12070,11090,2149229,24965141950,00,0.00,N,2,540,
|
|
20230807,11500,11450,11800,11380,1146474,13250981720,00,0.00,N,5,-60,
|
|
20230731,11560,11630,11850,11400,1429475,16591257170,00,0.00,N,2,30,
|
|
20230724,11530,12010,12020,10900,2875435,32884189400,00,0.00,N,5,-540,
|
|
20230717,12070,12630,12830,11890,2013669,24995070790,00,0.00,N,5,-560,
|
|
20230710,12630,12410,13400,12150,2869183,36670204580,00,0.00,N,2,190,
|
|
20230703,12440,12800,13090,12330,2068769,26392007900,00,0.00,N,5,-360,
|
|
20230626,12800,12300,12900,12140,1899973,24130726830,00,0.00,N,2,380,
|
|
20230619,12420,13040,13050,12300,2276419,28659988440,00,0.00,N,5,-680,
|
|
20230612,13100,12630,13190,12480,4691880,60262961890,00,0.00,N,2,500,
|
|
20230605,12600,12800,12910,12400,2871118,36355860920,00,0.00,N,5,-130,
|
|
20230530,12730,12340,12920,12110,5752730,71836847350,00,0.00,N,2,630,
|
|
20230522,12100,12820,13320,12010,11465856,143412294230,00,0.00,N,5,-840,
|
|
20230515,12940,10490,14440,10260,55264266,733910012840,00,0.00,N,2,2410,
|
|
20230508,10530,10550,10870,10450,823220,8754237670,00,0.00,N,3,0,
|
|
20230502,10530,10610,10730,10490,369047,3905683130,00,0.00,N,5,-110,
|
|
20230424,10640,10850,10880,10410,1116012,11878723910,00,0.00,N,5,-170,
|
|
20230417,10810,11340,11470,10800,1695414,18940252870,00,0.00,N,5,-290,
|
|
20230410,11100,11100,11460,10760,1792376,19775196490,00,0.00,N,2,10,
|
|
20230403,11090,11520,11520,10840,1403148,15587565710,00,0.00,N,5,-410,
|
|
20230327,11500,10970,11740,10820,2194461,24873066740,00,0.00,N,2,530,
|
|
20230320,10970,10670,10990,10370,1081404,11543848090,00,0.00,N,2,290,
|
|
20230313,10680,10320,10700,10030,1020280,10568401480,00,0.00,N,2,260,
|
|
20230306,10420,10810,11000,10370,1063646,11342634550,00,0.00,N,5,-380,
|
|
20230227,10800,10980,11060,10730,682892,7407434220,00,0.00,N,5,-180,
|
|
20230220,10980,10960,11270,10750,869854,9558954470,00,0.00,N,2,40,
|
|
20230213,10940,10920,11180,10630,1009999,11076943260,00,0.00,N,5,-10,
|
|
20230206,10950,10810,11350,10680,1135514,12601822700,00,0.00,N,2,50,
|
|
20230130,10900,10770,10950,10620,761309,8212299310,00,0.00,N,2,110,
|
|
20230125,10790,10680,10830,10620,442467,4745468930,00,0.00,N,2,240,
|
|
20230116,10550,10650,10750,10350,707277,7448370500,00,0.00,N,5,-50,
|
|
20230109,10600,10500,10800,10450,660956,7011994350,00,0.00,N,2,150,
|
|
20230102,10450,10100,10500,9800,714241,7253982010,00,0.00,N,2,350,
|
|
20221226,10100,10850,11200,10050,969888,10400139750,00,0.00,N,5,-800,
|
|
20221219,10900,10900,11150,10600,575142,6259255500,00,0.00,N,2,150,
|
|
20221212,10750,10650,11150,10600,578627,6302826250,00,0.00,N,5,-50,
|
|
20221205,10800,10950,11100,10600,669426,7205064150,00,0.00,N,5,-100,
|
|
20221128,10900,11100,11400,10850,674827,7488248600,00,0.00,N,5,-300,
|
|
20221121,11200,11450,11450,11050,574615,6446701400,00,0.00,N,5,-250,
|
|
20221114,11450,11250,11700,10900,1107324,12487251750,00,0.00,N,2,200,
|
|
20221107,11250,10600,11550,10550,1387130,15423046950,00,0.00,N,2,650,
|
|
20221031,10600,10500,10650,10300,593973,6244702900,00,0.00,N,2,250,
|
|
20221024,10350,10200,10600,10150,671732,6968754450,00,0.00,N,2,350,
|
|
20221017,10000,9830,10400,9830,993801,10062545150,00,0.00,N,3,0,
|
|
20221011,10000,10050,10150,9620,841737,8344394780,00,0.00,N,5,-250,
|
|
20221004,10250,10300,10600,10100,722490,7467719200,00,0.00,N,2,100,
|
|
20220926,10150,10400,10600,9810,1549835,15784831130,00,0.00,N,5,-450,
|
|
20220919,10600,12150,12200,10600,2041044,23472580100,00,0.00,N,5,-1250,
|
|
20220913,11850,11050,11850,11050,1202660,13761979750,00,0.00,N,2,750,
|
|
20220905,11100,11150,11400,10950,642689,7130076550,00,0.00,N,5,-50,
|
|
20220829,11150,11150,11650,11000,723828,8152778800,00,0.00,N,5,-350,
|
|
20220822,11500,11450,11750,11000,839985,9591211300,00,0.00,N,5,-50,
|
|
20220816,11550,11600,11700,11200,713434,8192569700,00,0.00,N,2,200,
|
|
20220808,11350,11350,11450,10850,1050678,11734578350,00,0.00,N,3,0,
|
|
20220801,11350,11250,11350,10900,643867,7168561250,00,0.00,N,2,50,
|
|
20220725,11300,10800,11350,10800,594935,6599074000,00,0.00,N,2,450,
|
|
20220718,10850,10800,11150,10700,783445,8542603100,00,0.00,N,2,250,
|
|
20220711,10600,10600,10750,10100,732650,7622888300,00,0.00,N,3,0,
|
|
20220704,10600,10200,11100,10000,1053100,11075414550,00,0.00,N,2,450,
|
|
20220627,10150,10900,11050,10150,949499,10137539750,00,0.00,N,5,-650,
|
|
20220620,10800,11550,11650,10150,1753455,18807007900,00,0.00,N,5,-750,
|
|
20220613,11550,12350,12400,11350,1373083,16358764150,00,0.00,N,5,-1250,
|
|
20220607,12800,12800,12800,12400,635209,8017656000,00,0.00,N,3,0,
|
|
20220530,12800,12400,12850,12400,690136,8736952800,00,0.00,N,2,450,
|
|
20220523,12350,12450,12550,12100,672417,8288888050,00,0.00,N,5,-100,
|
|
20220516,12450,12100,12600,12000,995080,12239307350,00,0.00,N,2,450,
|
|
20220509,12000,13150,13150,11700,2151566,26525578600,00,0.00,N,5,-1200,
|
|
20220502,13200,13450,13700,13100,881124,11786561200,00,0.00,N,5,-400,
|
|
20220425,13600,13650,13650,13150,1007580,13508291250,00,0.00,N,5,-150,
|
|
20220418,13750,13550,14000,13450,1030891,14182262350,00,0.00,N,2,250,
|
|
20220411,13500,13600,13750,13300,948924,12838750700,00,0.00,N,5,-200,
|
|
20220404,13700,14000,14150,13350,1292870,17794876250,00,0.00,N,5,-300,
|
|
20220328,14000,14000,14200,13800,1108463,15536056800,00,0.00,N,2,50,
|
|
20220321,13950,13850,14150,13600,1508996,20944749850,00,0.00,N,2,150,
|
|
20220314,13800,13500,13800,13100,1589079,21484321800,00,0.00,N,2,250,
|
|
20220307,13550,13350,13650,13100,1214948,16252871150,00,0.00,N,2,50,
|
|
20220228,13500,13200,13750,13100,1251678,16846716450,00,0.00,N,2,250,
|
|
20220221,13250,13300,13550,12950,1972032,26082977900,00,0.00,N,5,-200,
|
|
20220214,13450,13400,13700,13000,3588223,47901779750,00,0.00,N,5,-300,
|
|
20220207,13750,15100,15250,13750,3411089,49252587050,00,0.00,N,5,-1250,
|
|
20220203,15000,15150,15250,14800,933743,13984796850,00,0.00,N,2,200,
|
|
20220124,14800,15500,15850,14100,3420751,51437762300,00,0.00,N,5,-900,
|
|
20220117,15700,16750,17500,15400,6067948,99891947100,00,0.00,N,5,-950,
|
|
20220110,16650,15250,17300,15100,11276154,185887359100,00,0.00,N,2,1550,
|
|
20220103,15100,15500,15700,14800,1950178,29719574300,00,0.00,N,5,-300,
|
|
20211227,15400,15000,15600,14900,1853325,28267396850,00,0.00,N,2,400,
|
|
20211220,15000,14300,15200,14050,2444583,35901425300,00,0.00,N,2,650,
|
|
20211213,14350,14600,14750,14200,1694114,24451639050,00,0.00,N,5,-150,
|
|
20211206,14500,14500,15450,14400,4247555,61202889600,00,0.00,N,5,-200,
|
|
20211129,14700,14200,14800,13450,1921858,27212918250,00,0.00,N,5,-100,
|
|
20211122,14800,15400,15900,14700,2575098,39711093300,00,0.00,N,5,-350,
|
|
20211115,15150,14600,15250,14500,1490254,22231366400,00,0.00,N,2,650,
|
|
20211108,14500,15000,15050,14100,1198065,17383161050,00,0.00,N,5,-500,
|
|
20211101,15000,15000,15250,14750,1171317,17547830850,00,0.00,N,2,100,
|
|
20211025,14900,14750,15500,14650,1712281,25761540550,00,0.00,N,2,100,
|
|
20211018,14800,14850,15300,14350,2087836,30857243050,00,0.00,N,3,0,
|
|
20211012,14800,14200,15450,14050,1785779,26223105750,00,0.00,N,2,500,
|
|
20211005,14300,14300,14750,14050,1997524,28639853450,00,0.00,N,5,-250,
|
|
20210927,14550,15800,15950,14400,1899752,28721707800,00,0.00,N,5,-1250,
|
|
20210923,15800,16150,16200,15750,607739,9667848000,00,0.00,N,5,-500,
|
|
20210913,16300,16050,16400,15800,1235651,19845719450,00,0.00,N,2,100,
|
|
20210906,16200,16550,16750,15750,2044029,33158572950,00,0.00,N,5,-300,
|
|
20210830,16500,16600,16700,16250,1649085,27126501150,00,0.00,N,2,100,
|
|
20210823,16400,15800,16750,15650,1754848,28629693050,00,0.00,N,2,650,
|
|
20210817,15750,16750,17100,15650,1944310,31926768450,00,0.00,N,5,-1100,
|
|
20210809,16850,18950,18950,16650,3625840,64348388450,00,0.00,N,5,-2000,
|
|
20210802,18850,18450,19500,18300,2232011,42183222400,00,0.00,N,2,450,
|
|
20210726,18400,18750,19050,18250,1212508,22601818950,00,0.00,N,5,-250,
|
|
20210719,18650,18750,18800,18150,1340849,24794072400,00,0.00,N,5,-150,
|
|
20210712,18800,18550,19000,18500,1302622,24400065450,00,0.00,N,2,300,
|