192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,9770,9850,9880,9700,115558,1129634570,00,0.00,N,5,-80,
|
|
20250217,9850,9700,9900,9650,179540,1754827320,00,0.00,N,2,150,
|
|
20250210,9700,9630,9840,9600,180472,1753169580,00,0.00,N,2,10,
|
|
20250203,9690,9650,9820,9610,178687,1732200250,00,0.00,N,2,40,
|
|
20250131,9650,9650,9810,9650,34298,333352000,00,0.00,N,5,-160,
|
|
20250120,9810,9940,9940,9680,160225,1576089320,00,0.00,N,5,-140,
|
|
20250113,9950,10000,10070,9890,165079,1645823070,00,0.00,N,5,-50,
|
|
20250106,10000,10030,10140,9960,137654,1380968800,00,0.00,N,5,-50,
|
|
20241230,10050,10120,10230,10000,94511,953123200,00,0.00,N,5,-60,
|
|
20241223,10110,10330,10570,10080,348140,3590469270,00,0.00,N,5,-220,
|
|
20241216,10330,10360,10540,10150,196578,2023790370,00,0.00,N,5,-130,
|
|
20241209,10460,9710,10480,9710,349600,3545629920,00,0.00,N,2,420,
|
|
20241202,10040,10370,10420,9910,217183,2210655110,00,0.00,N,5,-270,
|
|
20241125,10310,9950,10370,9860,200961,2034777320,00,0.00,N,2,380,
|
|
20241118,9930,9800,10020,9700,175630,1739662530,00,0.00,N,2,130,
|
|
20241111,9800,9720,9810,9440,240822,2318344990,00,0.00,N,3,0,
|
|
20241104,9800,9900,9920,9600,63352,622625930,00,0.00,N,5,-90,
|
|
20241028,9890,9920,9970,9580,247235,2409297300,00,0.00,N,5,-50,
|
|
20241021,9940,9980,10040,9900,115541,1149434380,00,0.00,N,5,-40,
|
|
20241014,9980,10040,10040,9940,132172,1318229510,00,0.00,N,5,-60,
|
|
20241007,10040,10100,10120,10010,64278,645997740,00,0.00,N,5,-70,
|
|
20240930,10110,10050,10130,10000,78327,786209160,00,0.00,N,2,60,
|
|
20240923,10050,10260,10300,10020,172406,1746257560,00,0.00,N,5,-200,
|
|
20240919,10250,10220,10380,10200,52873,542717470,00,0.00,N,2,30,
|
|
20240909,10220,10330,10410,10110,168980,1725273140,00,0.00,N,5,-100,
|
|
20240902,10320,10350,10900,10250,397268,4197690990,00,0.00,N,2,20,
|
|
20240826,10300,10430,10470,10180,153632,1583612620,00,0.00,N,5,-90,
|
|
20240819,10390,10370,10460,10020,209585,2151584820,00,0.00,N,2,20,
|
|
20240812,10370,10260,10500,10100,144190,1491940520,00,0.00,N,2,110,
|
|
20240805,10260,10500,10710,9900,764518,7875899240,00,0.00,N,5,-240,
|
|
20240729,10500,10570,10830,10290,257953,2714520570,00,0.00,N,5,-90,
|
|
20240722,10590,10140,10870,10100,562306,5929594860,00,0.00,N,2,360,
|
|
20240715,10230,10200,11400,9980,627363,6567588320,00,0.00,N,5,-10,
|
|
20240708,10240,10080,10290,10000,225231,2274404450,00,0.00,N,2,150,
|
|
20240701,10090,10700,10700,9980,279240,2883161300,00,0.00,N,5,-610,
|
|
20240624,10700,10730,10960,10600,228796,2468325330,00,0.00,N,5,-30,
|
|
20240617,10730,10490,10770,10370,211578,2246435400,00,0.00,N,2,240,
|
|
20240610,10490,10820,10820,10310,243564,2577289500,00,0.00,N,5,-330,
|
|
20240603,10820,10910,11140,10690,278498,3042810480,00,0.00,N,5,-90,
|
|
20240527,10910,11250,11340,10810,283395,3126285480,00,0.00,N,5,-280,
|
|
20240520,11190,11000,11350,10910,188710,2098331400,00,0.00,N,2,140,
|
|
20240513,11050,10900,11200,10780,181460,2003243100,00,0.00,N,2,230,
|
|
20240507,10820,10870,11110,10780,129493,1408833000,00,0.00,N,5,-40,
|
|
20240429,10860,11070,11140,10650,208680,2268531180,00,0.00,N,5,-210,
|
|
20240422,11070,11140,11290,10940,231256,2571308180,00,0.00,N,5,-70,
|
|
20240415,11140,11100,11630,10880,794966,8986439970,00,0.00,N,2,80,
|
|
20240408,11060,11300,11450,10860,253119,2820809150,00,0.00,N,5,-270,
|
|
20240401,11330,10890,11570,10850,607095,6836206030,00,0.00,N,2,450,
|
|
20240325,10880,10500,10930,10500,272029,2912810070,00,0.00,N,2,380,
|
|
20240318,10500,10850,10880,10400,321705,3397700000,00,0.00,N,5,-350,
|
|
20240311,10850,10600,10910,10460,350619,3731741120,00,0.00,N,2,250,
|
|
20240304,10600,10480,11000,10470,455333,4874015460,00,0.00,N,2,100,
|
|
20240226,10500,10550,10740,10430,242764,2570095440,00,0.00,N,5,-50,
|
|
20240219,10550,10480,10640,10420,295313,3108406240,00,0.00,N,2,130,
|
|
20240213,10420,10320,10430,10160,209539,2156483570,00,0.00,N,2,110,
|
|
20240205,10310,10470,10490,10200,187225,1940915560,00,0.00,N,5,-60,
|
|
20240129,10370,10480,10970,10200,1079199,11494157180,00,0.00,N,2,180,
|
|
20240122,10190,10050,10770,10050,625011,6489305930,00,0.00,N,2,160,
|
|
20240115,10030,9910,10290,9910,414488,4175199430,00,0.00,N,2,30,
|
|
20240108,10000,9960,10200,9700,372562,3726576630,00,0.00,N,2,40,
|
|
20240102,9960,9590,10290,9440,807730,8025207280,00,0.00,N,2,440,
|
|
20231226,9520,9490,9600,9390,217576,2068660410,00,0.00,N,2,20,
|
|
20231218,9500,9290,9620,9250,321925,3051090040,00,0.00,N,2,210,
|
|
20231211,9290,9260,9400,9100,328020,3033350660,00,0.00,N,2,40,
|
|
20231204,9250,9200,9470,9110,312458,2894450790,00,0.00,N,2,80,
|
|
20231127,9170,9260,9320,9140,239634,2205672950,00,0.00,N,5,-100,
|
|
20231120,9270,9170,9300,9110,266020,2452413000,00,0.00,N,2,100,
|
|
20231113,9170,9400,9480,9020,638628,5888950150,00,0.00,N,5,-250,
|
|
20231106,9420,9950,9970,9360,883419,8510008350,00,0.00,N,5,-570,
|
|
20231030,9990,10110,10210,9920,476352,4782559780,00,0.00,N,5,-170,
|
|
20231023,10160,10480,10600,10000,977688,10066391830,00,0.00,N,5,-270,
|
|
20231016,10430,10240,10680,9900,1726494,17923636010,00,0.00,N,2,230,
|
|
20231010,10200,10110,10330,10100,261732,2670292060,00,0.00,N,5,-10,
|
|
20231004,10210,10500,10680,10170,652507,6778669660,00,0.00,N,5,-50,
|
|
20230925,10260,10180,10540,10140,574342,5955458400,00,0.00,N,2,130,
|
|
20230918,10130,10150,10880,10110,1227908,12889834750,00,0.00,N,5,-20,
|
|
20230911,10150,10400,10440,10130,485216,4980224850,00,0.00,N,5,-250,
|
|
20230904,10400,10560,10650,10300,476306,4967528810,00,0.00,N,5,-230,
|
|
20230828,10630,10300,10700,10300,330044,3457588950,00,0.00,N,2,260,
|
|
20230821,10370,11000,11000,10250,721911,7585090300,00,0.00,N,5,-580,
|
|
20230814,10950,10650,11300,10570,1337116,14693993360,00,0.00,N,2,300,
|
|
20230807,10650,10490,10900,10410,599761,6366879310,00,0.00,N,2,170,
|
|
20230731,10480,10010,10800,9910,1097782,11414236810,00,0.00,N,2,460,
|
|
20230724,10020,10260,10790,9870,1212598,12381621480,00,0.00,N,5,-260,
|
|
20230717,10280,10410,10540,10110,485726,5030354540,00,0.00,N,5,-130,
|
|
20230710,10410,10700,10910,10250,932552,9788990720,00,0.00,N,5,-570,
|
|
20230703,10980,10320,11820,10180,2070777,23044578550,00,0.00,N,2,730,
|
|
20230626,10250,10430,10560,10030,454653,4689320650,00,0.00,N,5,-180,
|
|
20230619,10430,10410,10730,10300,510886,5333500720,00,0.00,N,2,30,
|
|
20230612,10400,10050,10520,10050,558287,5769049720,00,0.00,N,2,300,
|
|
20230605,10100,10000,10400,10000,279101,2838192380,00,0.00,N,2,40,
|
|
20230530,10060,9870,10270,9780,483895,4862450870,00,0.00,N,2,140,
|
|
20230522,9920,9910,10180,9800,619886,6174209260,00,0.00,N,2,20,
|
|
20230515,9900,10770,10970,9870,975248,10053981060,00,0.00,N,5,-910,
|
|
20230508,10810,10900,11560,10610,1392708,15452650400,00,0.00,N,5,-240,
|
|
20230502,11050,10870,11460,10710,1082744,12071797400,00,0.00,N,2,300,
|
|
20230424,10750,10360,11040,10190,2121660,22432552360,00,0.00,N,2,400,
|
|
20230417,10350,9750,10570,9750,1094175,11129914050,00,0.00,N,2,530,
|
|
20230410,9820,9730,10040,9510,662297,6456918230,00,0.00,N,2,90,
|
|
20230403,9730,9440,9990,9400,817520,7929388770,00,0.00,N,2,240,
|
|
20230327,9490,9990,10240,9380,921995,8975842990,00,0.00,N,5,-520,
|
|
20230320,10010,10510,10730,9880,1785525,18434112470,00,0.00,N,5,-540,
|
|
20230313,10550,10980,11660,10300,4528381,49847407650,00,0.00,N,5,-390,
|
|
20230306,10940,10160,12070,10120,2574695,28145067730,00,0.00,N,2,690,
|
|
20230227,10250,10180,10430,10040,945964,9705281120,00,0.00,N,2,180,
|
|
20230220,10070,9960,10460,9870,1066036,10805245190,00,0.00,N,2,70,
|
|
20230213,10000,10040,10260,9360,780966,7818254830,00,0.00,N,5,-30,
|
|
20230206,10030,10340,10340,9990,430366,4351067340,00,0.00,N,5,-260,
|
|
20230130,10290,10490,10550,10010,567932,5824651300,00,0.00,N,5,-130,
|
|
20230125,10420,10150,10420,9990,403748,4093814220,00,0.00,N,2,220,
|
|
20230116,10200,10400,10600,10050,586298,6084008700,00,0.00,N,5,-300,
|
|
20230109,10500,10550,11000,10450,775802,8306784650,00,0.00,N,5,-200,
|
|
20230102,10700,10750,11150,10450,864753,9230752650,00,0.00,N,5,-100,
|
|
20221226,10800,11000,11450,10600,896255,9777813100,00,0.00,N,5,-400,
|
|
20221219,11200,11200,12350,10850,3627378,41759223250,00,0.00,N,5,-100,
|
|
20221212,11300,11050,11750,10700,1223304,13770705050,00,0.00,N,2,350,
|
|
20221205,10950,10650,11350,10400,1472378,16017512750,00,0.00,N,2,150,
|
|
20221128,10800,10950,11250,10600,676017,7394309200,00,0.00,N,5,-100,
|
|
20221121,10900,11550,11700,10750,1064191,11913656950,00,0.00,N,5,-650,
|
|
20221114,11550,11300,11700,11250,960980,11001622800,00,0.00,N,2,200,
|
|
20221107,11350,12150,12250,11000,1937926,22529201400,00,0.00,N,5,-800,
|
|
20221031,12150,12050,13000,11900,1975653,24504298800,00,0.00,N,5,-100,
|
|
20221024,12250,12600,13250,12000,3081963,39339645000,00,0.00,N,5,-700,
|
|
20221017,12950,12850,13500,12100,4249702,54956475050,00,0.00,N,2,350,
|
|
20221011,12600,13600,14450,11850,7998196,106750824200,00,0.00,N,5,-600,
|
|
20221004,13200,12750,13800,12450,6260557,82225899400,00,0.00,N,5,-150,
|
|
20220926,13350,12050,15450,11700,29706146,399084651200,00,0.00,N,2,1550,
|
|
20220919,11800,12050,12750,11200,5429743,65153751950,00,0.00,N,5,-350,
|
|
20220913,12150,11300,12550,10900,4536487,54044125250,00,0.00,N,2,700,
|
|
20220905,11450,11850,12300,11250,3119951,37036034750,00,0.00,N,5,-400,
|
|
20220829,11850,11450,12150,11150,7777842,91189717700,00,0.00,N,2,1100,
|
|
20220822,10750,11500,11700,10600,2437062,27175710950,00,0.00,N,5,-500,
|
|
20220816,11250,10500,11300,10500,1236902,13526262750,00,0.00,N,2,650,
|
|
20220808,10600,10550,11300,10450,1124006,12115724050,00,0.00,N,2,50,
|
|
20220801,10550,10450,11100,10400,1142443,12256383000,00,0.00,N,2,100,
|
|
20220725,10450,10800,11050,10200,1270248,13444679750,00,0.00,N,5,-400,
|
|
20220718,10850,11400,11450,10100,2916366,31253846350,00,0.00,N,5,-650,
|
|
20220711,11500,11550,13800,11300,12470435,156352889750,00,0.00,N,5,-100,
|
|
20220704,11600,11050,12550,10100,6476583,73235890850,00,0.00,N,2,450,
|
|
20220627,11150,11000,11950,10300,11881098,134540917800,00,0.00,N,2,50,
|
|
20220620,11100,8800,12350,8800,20653159,224903153260,00,0.00,N,2,2400,
|
|
20220613,8700,8980,8980,8560,284665,2495673480,00,0.00,N,5,-310,
|
|
20220607,9010,9050,9080,8400,98196,876101090,00,0.00,N,5,-10,
|
|
20220530,9020,8720,9050,8710,135809,1205437560,00,0.00,N,2,300,
|
|
20220523,8720,8730,8990,8500,102336,886407040,00,0.00,N,5,-10,
|
|
20220516,8730,8850,8940,8660,122557,1075019880,00,0.00,N,5,-120,
|
|
20220509,8850,9150,9150,8550,225420,1974329670,00,0.00,N,5,-300,
|
|
20220502,9150,9220,9650,9090,263809,2454150850,00,0.00,N,5,-270,
|
|
20220425,9420,9010,10450,9010,1758354,16954864000,00,0.00,N,2,410,
|
|
20220418,9010,8800,9230,8720,256532,2309005570,00,0.00,N,2,210,
|
|
20220411,8800,8900,8990,8690,131488,1156969550,00,0.00,N,5,-30,
|
|
20220404,8830,8570,9030,8490,259363,2279886720,00,0.00,N,2,260,
|
|
20220328,8570,8680,8710,8480,122464,1052058700,00,0.00,N,5,-110,
|
|
20220321,8680,8720,9100,8570,106966,928300490,00,0.00,N,5,-40,
|
|
20220314,8720,8600,9320,8490,441844,3938160340,00,0.00,N,2,220,
|
|
20220307,8500,8520,8590,7900,144289,1203749910,00,0.00,N,2,100,
|
|
20220228,8400,7730,8430,7720,110116,885953500,00,0.00,N,2,670,
|
|
20220221,7730,7790,7810,7220,101912,780314610,00,0.00,N,5,-60,
|
|
20220214,7790,7890,7990,7720,80659,629300790,00,0.00,N,5,-120,
|
|
20220207,7910,8030,8060,7600,81967,647423620,00,0.00,N,5,-110,
|
|
20220203,8020,7800,8020,7760,27585,219836940,00,0.00,N,2,300,
|
|
20220124,7720,7930,7930,7380,154154,1178869510,00,0.00,N,5,-210,
|
|
20220117,7930,8270,8370,7830,185311,1510272410,00,0.00,N,5,-330,
|
|
20220110,8260,8400,8410,8200,112805,935905540,00,0.00,N,5,-90,
|
|
20220103,8350,8530,8540,8290,133433,1119030950,00,0.00,N,5,-160,
|
|
20211227,8510,8610,8740,8460,157221,1352825690,00,0.00,N,5,-100,
|
|
20211220,8610,8690,8740,8200,178838,1531142530,00,0.00,N,5,-70,
|
|
20211213,8680,8600,8700,8380,112543,958349380,00,0.00,N,2,100,
|
|
20211206,8580,8690,8790,8420,95390,826476810,00,0.00,N,5,-100,
|
|
20211129,8680,8700,8760,8160,196679,1659634480,00,0.00,N,5,-20,
|
|
20211122,8700,8530,9220,8500,243965,2157087840,00,0.00,N,2,100,
|
|
20211115,8600,9510,9710,8500,541332,4885511860,00,0.00,N,5,-1000,
|
|
20211108,9600,9660,9800,9500,138801,1336001850,00,0.00,N,5,-60,
|
|
20211101,9660,9700,9890,9590,172229,1678618940,00,0.00,N,5,-40,
|
|
20211025,9700,9750,10150,9670,180803,1792529430,00,0.00,N,5,-70,
|
|
20211018,9770,9590,10100,9510,204919,2009873330,00,0.00,N,2,180,
|
|
20211012,9590,9670,9730,9450,149304,1427194900,00,0.00,N,5,-80,
|
|
20211005,9670,9840,9870,9390,222426,2139691840,00,0.00,N,5,-210,
|
|
20210927,9880,10200,10250,9380,326594,3245643690,00,0.00,N,5,-170,
|
|
20210923,10050,10000,10250,9950,100419,1015070640,00,0.00,N,5,-50,
|
|
20210913,10100,10000,10200,9780,191678,1911484030,00,0.00,N,2,100,
|
|
20210906,10000,10000,10150,9820,206599,2060772670,00,0.00,N,3,0,
|
|
20210830,10000,10200,11000,9760,721682,7513280770,00,0.00,N,5,-400,
|
|
20210823,10400,9250,10450,9000,996479,9864488840,00,0.00,N,2,1320,
|
|
20210817,9080,9130,9400,8980,214563,1968868110,00,0.00,N,3,0,
|
|
20210809,9080,9420,9470,8920,162184,1482606160,00,0.00,N,5,-310,
|
|
20210802,9390,8740,9460,8680,169996,1556840360,00,0.00,N,2,650,
|
|
20210726,8740,9220,9220,8740,198470,1783155710,00,0.00,N,5,-440,
|
|
20210719,9180,9290,9390,9140,163510,1508738500,00,0.00,N,5,-110,
|
|
20210712,9290,9040,9440,9040,163725,1523145430,00,0.00,N,2,160,
|