192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,8330,8470,8700,8310,148062,1260484070,00,0.00,N,5,-240,
|
|
20250217,8570,8310,8640,8220,250508,2111902590,00,0.00,N,2,210,
|
|
20250210,8360,8550,8600,7990,211459,1769085380,00,0.00,N,5,-190,
|
|
20250203,8550,7830,8730,7560,370180,3052624360,00,0.00,N,2,650,
|
|
20250131,7900,7860,7950,7730,26478,208038600,00,0.00,N,2,40,
|
|
20250120,7860,7660,7900,7570,159927,1231980400,00,0.00,N,2,200,
|
|
20250113,7660,7930,7930,7630,216580,1676200370,00,0.00,N,5,-210,
|
|
20250106,7870,8150,8190,7780,245282,1959854090,00,0.00,N,5,-230,
|
|
20241230,8100,7850,8190,7790,167146,1339878340,00,0.00,N,2,200,
|
|
20241223,7900,8310,8400,7750,169431,1367706950,00,0.00,N,5,-470,
|
|
20241216,8370,8640,8780,8200,213748,1839822500,00,0.00,N,5,-350,
|
|
20241209,8720,8220,8820,7600,168450,1407495140,00,0.00,N,2,450,
|
|
20241202,8270,8570,8590,8050,238470,1975910730,00,0.00,N,5,-280,
|
|
20241125,8550,8980,9180,8350,302525,2625985320,00,0.00,N,5,-320,
|
|
20241118,8870,9050,9350,8780,160081,1437094390,00,0.00,N,5,-150,
|
|
20241111,9020,9600,9850,8760,321194,2935794010,00,0.00,N,5,-670,
|
|
20241104,9690,9130,9800,9110,144788,1366272070,00,0.00,N,2,560,
|
|
20241028,9130,9290,9510,8880,162562,1490580590,00,0.00,N,5,-250,
|
|
20241021,9380,9540,9690,9300,119195,1128635100,00,0.00,N,5,-240,
|
|
20241014,9620,9510,9810,9100,214998,2029821000,00,0.00,N,2,50,
|
|
20241007,9570,9530,9690,9350,138556,1316401640,00,0.00,N,2,20,
|
|
20240930,9550,10010,10050,9510,160928,1554459660,00,0.00,N,5,-450,
|
|
20240923,10000,10080,10260,9710,276037,2742826920,00,0.00,N,3,0,
|
|
20240919,10000,9840,10090,9530,134449,1319976910,00,0.00,N,2,200,
|
|
20240909,9800,10110,10290,9600,333089,3278006600,00,0.00,N,5,-520,
|
|
20240902,10320,10670,11590,10240,904415,9900166000,00,0.00,N,5,-280,
|
|
20240826,10600,9430,11160,9410,1212278,12612907740,00,0.00,N,2,1170,
|
|
20240819,9430,10030,10070,8800,334047,3205600770,00,0.00,N,5,-600,
|
|
20240812,10030,9650,10740,9520,734864,7536500890,00,0.00,N,2,380,
|
|
20240805,9650,9240,9830,8240,493218,4454036620,00,0.00,N,2,310,
|
|
20240729,9340,9840,9920,9240,269628,2561258820,00,0.00,N,5,-580,
|
|
20240722,9920,10640,10790,9800,605855,6146118810,00,0.00,N,5,-660,
|
|
20240715,10580,10170,11150,10000,785062,8404491810,00,0.00,N,2,410,
|
|
20240708,10170,9400,10210,9250,780093,7492603240,00,0.00,N,2,730,
|
|
20240701,9440,11380,11700,9320,2308870,23559842180,00,0.00,N,5,-1960,
|
|
20240624,11400,11910,12900,11350,1560785,18958754060,00,0.00,N,5,-560,
|
|
20240617,11960,10380,12280,10170,2510637,28951277980,00,0.00,N,2,1580,
|
|
20240610,10380,10100,11150,9980,723428,7626944130,00,0.00,N,2,160,
|
|
20240603,10220,10170,11000,10160,715741,7578875940,00,0.00,N,2,50,
|
|
20240527,10170,10890,10900,9790,1279000,13097201830,00,0.00,N,5,-740,
|
|
20240520,10910,10150,11670,10030,2283697,24576944000,00,0.00,N,2,920,
|
|
20240513,9990,8590,10240,8270,2856136,26665398070,00,0.00,N,2,1450,
|
|
20240507,8540,7520,9400,7520,2723051,23416850780,00,0.00,N,2,1000,
|
|
20240429,7540,7510,7600,7350,77307,579810010,00,0.00,N,2,120,
|
|
20240422,7420,7230,7530,7210,151987,1117912350,00,0.00,N,2,140,
|
|
20240415,7280,7460,7530,7100,326531,2391123830,00,0.00,N,5,-270,
|
|
20240408,7550,7620,7670,7420,131695,989240530,00,0.00,N,5,-20,
|
|
20240401,7570,7910,8160,7470,407575,3193005660,00,0.00,N,5,-380,
|
|
20240325,7950,8150,8190,7800,420500,3354610340,00,0.00,N,5,-250,
|
|
20240318,8200,7760,8540,7760,760755,6203551720,00,0.00,N,2,380,
|
|
20240311,7820,8350,8460,7700,576180,4630928840,00,0.00,N,5,-660,
|
|
20240304,8480,8200,8850,7890,870381,7222693090,00,0.00,N,2,240,
|
|
20240226,8240,8850,8910,8170,343011,2902036470,00,0.00,N,5,-580,
|
|
20240219,8820,8840,8890,8450,561002,4857915420,00,0.00,N,3,0,
|
|
20240213,8820,8790,9150,8500,401834,3533442550,00,0.00,N,2,150,
|
|
20240205,8670,8700,8860,8460,267163,2311075010,00,0.00,N,2,20,
|
|
20240129,8650,9210,9210,8160,990832,8497908220,00,0.00,N,5,-470,
|
|
20240122,9120,9690,9690,8970,549274,5083549430,00,0.00,N,5,-530,
|
|
20240115,9650,10080,10120,8970,689796,6549136340,00,0.00,N,5,-430,
|
|
20240108,10080,10010,10850,10000,902741,9441844800,00,0.00,N,2,170,
|
|
20240102,9910,9390,10920,9390,1272352,13115987640,00,0.00,N,2,370,
|
|
20231226,9540,8900,9880,8730,801874,7626223440,00,0.00,N,2,650,
|
|
20231218,8890,9610,10010,8720,1171769,10887548130,00,0.00,N,5,-680,
|
|
20231211,9570,10710,11000,9380,1887475,19150532870,00,0.00,N,5,-840,
|
|
20231204,10410,9820,10910,9210,3730837,38220561970,00,0.00,N,2,590,
|
|
20231127,9820,8160,10420,7960,4220869,40119272320,00,0.00,N,2,1650,
|
|
20231120,8170,7520,8320,7400,1167016,9176301770,00,0.00,N,2,700,
|
|
20231113,7470,6400,7600,6320,2592133,18341508420,00,0.00,N,2,1080,
|
|
20231106,6390,6350,6600,6320,208306,1342480080,00,0.00,N,2,70,
|
|
20231030,6320,5980,6330,5910,176069,1075565920,00,0.00,N,2,260,
|
|
20231023,6060,5980,6390,5980,389400,2380960830,00,0.00,N,2,10,
|
|
20231016,6050,6630,6650,6000,384240,2423772380,00,0.00,N,5,-650,
|
|
20231010,6700,6810,6830,6590,165206,1105548980,00,0.00,N,5,-130,
|
|
20231004,6830,7000,7000,6690,180349,1228642550,00,0.00,N,5,-170,
|
|
20230925,7000,7060,7180,6890,175663,1228941830,00,0.00,N,5,-140,
|
|
20230918,7140,7000,7200,6900,404581,2851815080,00,0.00,N,2,140,
|
|
20230911,7000,6960,7180,6800,457224,3198884200,00,0.00,N,2,30,
|
|
20230904,6970,7260,7400,6870,548681,3880211040,00,0.00,N,5,-350,
|
|
20230828,7320,7680,8070,7250,1631585,12303178340,00,0.00,N,5,-290,
|
|
20230821,7610,7710,7940,7300,714929,5399482360,00,0.00,N,5,-120,
|
|
20230814,7730,7610,8400,7570,1505650,12083584480,00,0.00,N,2,110,
|
|
20230807,7620,7780,7970,7340,651106,4958483240,00,0.00,N,5,-190,
|
|
20230731,7810,8290,8540,7710,1405823,11450523500,00,0.00,N,5,-360,
|
|
20230724,8170,7450,8430,7250,3526580,27638284060,00,0.00,N,2,740,
|
|
20230717,7430,7630,7800,7200,726156,5430906190,00,0.00,N,5,-170,
|
|
20230710,7600,6920,7730,6890,1063069,7860440350,00,0.00,N,2,670,
|
|
20230703,6930,6950,7260,6830,498648,3501213710,00,0.00,N,5,-20,
|
|
20230626,6950,7030,7390,6880,531825,3720033970,00,0.00,N,5,-80,
|
|
20230619,7030,6990,7330,6880,490968,3492742930,00,0.00,N,2,60,
|
|
20230612,6970,7100,7320,6900,500484,3550229190,00,0.00,N,5,-140,
|
|
20230605,7110,6990,7200,6980,271390,1926566180,00,0.00,N,2,130,
|
|
20230530,6980,6980,7320,6720,485153,3442917410,00,0.00,N,5,-10,
|
|
20230522,6990,7120,7270,6850,381587,2694767400,00,0.00,N,5,-120,
|
|
20230515,7110,6990,7110,6720,465070,3202431810,00,0.00,N,2,140,
|
|
20230508,6970,7080,7180,6900,622228,4363254800,00,0.00,N,5,-120,
|
|
20230502,7090,7180,7270,6900,868648,6161725390,00,0.00,N,5,-160,
|
|
20230424,7250,7440,8460,7000,12199325,97980105250,00,0.00,N,5,-190,
|
|
20230417,7440,7840,7850,7430,436742,3333776500,00,0.00,N,5,-400,
|
|
20230410,7840,8040,8040,7540,644606,4981688460,00,0.00,N,5,-210,
|
|
20230403,8050,7720,8310,7700,853725,6835529570,00,0.00,N,2,310,
|
|
20230327,7740,8020,8050,7670,586211,4569800410,00,0.00,N,5,-310,
|
|
20230320,8050,8200,8200,7850,459552,3692028690,00,0.00,N,5,-90,
|
|
20230313,8140,8270,8440,7680,880530,7095590750,00,0.00,N,5,-240,
|
|
20230306,8380,8890,9030,8260,873748,7595897640,00,0.00,N,5,-510,
|
|
20230227,8890,8800,9120,8680,658810,5884766510,00,0.00,N,2,40,
|
|
20230220,8850,9030,9200,8730,1516295,13626828790,00,0.00,N,5,-210,
|
|
20230213,9060,11000,12020,9020,5750949,56727979590,00,0.00,N,5,-1970,
|
|
20230206,11030,13720,14330,10510,6446598,78684582420,00,0.00,N,5,-2670,
|
|
20230130,13700,12640,14170,12450,6650955,89839565030,00,0.00,N,2,1200,
|
|
20230125,12500,12210,12880,11940,3248624,40320631770,00,0.00,N,2,550,
|
|
20230116,11950,11950,12450,11150,5231655,61658098900,00,0.00,N,2,50,
|
|
20230109,11900,8730,12300,8610,11764816,137416705650,00,0.00,N,2,3190,
|
|
20230102,8710,9730,10200,8500,2378859,22682396030,00,0.00,N,5,-490,
|
|
20221226,9200,8460,9590,8320,511688,4675362620,00,0.00,N,2,730,
|
|
20221219,8470,9010,9510,8460,658872,5804055430,00,0.00,N,5,-650,
|
|
20221212,9120,9030,9290,8930,272487,2486718210,00,0.00,N,2,70,
|
|
20221205,9050,9230,9370,8850,175353,1588929790,00,0.00,N,5,-180,
|
|
20221128,9230,9390,9390,9010,231045,2116688170,00,0.00,N,5,-180,
|
|
20221121,9410,10000,10050,9400,324215,3115537670,00,0.00,N,5,-510,
|
|
20221114,9920,9760,10350,9430,484862,4795463900,00,0.00,N,2,160,
|
|
20221107,9760,9620,9970,9300,488917,4740588660,00,0.00,N,2,150,
|
|
20221031,9610,9330,9830,9330,222679,2140104830,00,0.00,N,2,310,
|
|
20221024,9300,9420,9750,9220,233687,2210125850,00,0.00,N,2,50,
|
|
20221017,9250,8700,10250,8450,1474362,14298122390,00,0.00,N,2,400,
|
|
20221011,8850,9040,9140,8520,166549,1469531780,00,0.00,N,5,-530,
|
|
20221004,9380,8990,9530,8950,108359,1003363370,00,0.00,N,2,570,
|
|
20220926,8810,9980,9980,8450,437254,4012328790,00,0.00,N,5,-1290,
|
|
20220919,10100,11550,11600,9990,386477,4182267940,00,0.00,N,5,-1500,
|
|
20220913,11600,11650,12150,11350,445149,5233777250,00,0.00,N,2,100,
|
|
20220905,11500,11600,12200,11350,604071,7042978750,00,0.00,N,5,-250,
|
|
20220829,11750,11450,12150,11200,553664,6528081000,00,0.00,N,5,-200,
|
|
20220822,11950,13150,13150,11700,1121483,13588165400,00,0.00,N,5,-1300,
|
|
20220816,13250,12600,14000,12600,673147,9015770850,00,0.00,N,2,650,
|
|
20220808,12600,12850,13150,12350,216992,2739306650,00,0.00,N,5,-200,
|
|
20220801,12800,12800,13000,12100,292698,3646915150,00,0.00,N,2,100,
|
|
20220725,12700,12400,12850,12100,234176,2917745750,00,0.00,N,2,100,
|
|
20220718,12600,11500,12750,11300,493708,5964756500,00,0.00,N,2,1550,
|
|
20220711,11050,12250,12350,10700,252943,2865368450,00,0.00,N,5,-1150,
|
|
20220704,12200,11200,12650,11050,371658,4445516550,00,0.00,N,2,1350,
|
|
20220627,10850,11700,12100,10500,374354,4344600300,00,0.00,N,5,-550,
|
|
20220620,11400,12450,12500,10600,720464,8345723000,00,0.00,N,5,-1150,
|
|
20220613,12550,14750,14750,12150,704662,9326435650,00,0.00,N,5,-2400,
|
|
20220607,14950,15550,16200,14500,278153,4234532050,00,0.00,N,5,-250,
|
|
20220530,15200,14850,15700,14850,162396,2491618650,00,0.00,N,2,350,
|
|
20220523,14850,15500,15900,14750,300111,4556781150,00,0.00,N,5,-650,
|
|
20220516,15500,16050,16250,15000,303611,4701993000,00,0.00,N,5,-300,
|
|
20220509,15800,16600,16900,15050,508087,8060146100,00,0.00,N,5,-700,
|
|
20220502,16500,16650,17400,16300,336640,5625431500,00,0.00,N,5,-150,
|
|
20220425,16650,16500,17600,15700,633028,10486487800,00,0.00,N,2,100,
|
|
20220418,16550,17450,17450,16550,334274,5648198100,00,0.00,N,5,-750,
|
|
20220411,17300,17550,17650,16800,318737,5487790600,00,0.00,N,5,-250,
|
|
20220404,17550,18950,18950,17200,475616,8525217550,00,0.00,N,5,-1300,
|
|
20220328,18850,18150,19050,17850,756811,14064302500,00,0.00,N,2,950,
|
|
20220321,17900,17250,18200,17100,551380,9821504600,00,0.00,N,2,700,
|
|
20220314,17200,16150,17250,15450,326752,5299836250,00,0.00,N,2,1050,
|
|
20220307,16150,16400,16550,15500,174667,2797165650,00,0.00,N,5,-300,
|
|
20220228,16450,15550,16950,15500,241559,3954930450,00,0.00,N,2,700,
|
|
20220221,15750,16100,16350,15450,321572,5111304200,00,0.00,N,5,-500,
|
|
20220214,16250,15850,17000,15350,372956,6035097100,00,0.00,N,5,-50,
|
|
20220207,16300,16000,17350,15750,514310,8555401700,00,0.00,N,2,50,
|
|
20220203,16250,15500,16400,15450,160520,2550616700,00,0.00,N,2,950,
|
|
20220124,15300,18000,18100,14450,1051179,16963162950,00,0.00,N,5,-3000,
|
|
20220117,18300,18500,19200,17100,762174,13794311500,00,0.00,N,5,-450,
|
|
20220110,18750,17950,18900,17700,449699,8194049150,00,0.00,N,2,750,
|
|
20220103,18000,19100,20700,17900,1992519,38425425500,00,0.00,N,5,-1000,
|
|
20211227,19000,18250,19050,17550,692525,12601148300,00,0.00,N,2,750,
|
|
20211220,18250,19450,20350,17700,942784,17714886900,00,0.00,N,5,-1000,
|
|
20211213,19250,18050,20600,17000,2443037,47139133350,00,0.00,N,2,1250,
|
|
20211206,18000,18750,19250,17700,626582,11513449900,00,0.00,N,5,-850,
|
|
20211129,18850,16500,19800,16300,1766670,32360692150,00,0.00,N,2,2050,
|
|
20211122,16800,17250,18250,16500,719428,12338268650,00,0.00,N,5,-450,
|
|
20211115,17250,17150,17950,16550,384601,6660319900,00,0.00,N,2,100,
|
|
20211108,17150,17700,18150,16250,744075,12668269150,00,0.00,N,5,-450,
|
|
20211101,17600,19000,20000,17350,963912,17741272350,00,0.00,N,5,-1200,
|
|
20211025,18800,20550,21550,18100,1397298,27381989600,00,0.00,N,5,-1800,
|
|
20211018,20600,21300,21450,20450,238156,4992215500,00,0.00,N,5,-500,
|
|
20211012,21100,20500,21300,19400,250257,5080415350,00,0.00,N,2,550,
|
|
20211005,20550,21450,21450,19450,412362,8329153000,00,0.00,N,5,-1100,
|
|
20210927,21650,22900,22950,20850,545281,11873954900,00,0.00,N,5,-1250,
|
|
20210923,22900,23950,24150,21950,303679,6988506750,00,0.00,N,5,-1400,
|
|
20210913,24300,24500,24500,23450,309662,7412528700,00,0.00,N,5,-300,
|
|
20210906,24600,25550,25600,23800,413031,10176631900,00,0.00,N,5,-700,
|
|
20210830,25300,25750,25800,24650,585511,14728912550,00,0.00,N,5,-450,
|
|
20210823,25750,24800,26550,24800,597679,15354808800,00,0.00,N,2,950,
|
|
20210817,24800,26800,26800,24600,804032,20604612150,00,0.00,N,5,-1700,
|
|
20210809,26500,26200,28500,25750,1422266,38395572300,00,0.00,N,3,0,
|
|
20210802,26500,25800,27550,25500,1164799,31036292200,00,0.00,N,2,750,
|
|
20210726,25750,24600,26850,24300,1007226,25784050050,00,0.00,N,2,1150,
|
|
20210719,24600,25300,25300,23150,864066,20873915350,00,0.00,N,5,-700,
|
|
20210712,25300,25750,26700,24750,1556953,39857783300,00,0.00,N,5,-300,
|