192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,18200,18830,19490,18000,762722,14141204140,00,0.00,N,5,-680,
|
|
20250217,18880,18900,19100,18200,590196,10967168610,00,0.00,N,2,150,
|
|
20250210,18730,19920,20700,18050,732549,14086994760,00,0.00,N,5,-1190,
|
|
20250203,19920,19720,20800,19210,487167,9699980310,00,0.00,N,2,20,
|
|
20250131,19900,19900,20250,19740,50386,1000976730,00,0.00,N,5,-200,
|
|
20250120,20100,20700,20950,19850,300080,6128249100,00,0.00,N,5,-550,
|
|
20250113,20650,21600,21650,20100,643160,13418418900,00,0.00,N,5,-650,
|
|
20250106,21300,21400,22100,20800,740869,15884860550,00,0.00,N,2,50,
|
|
20241230,21250,19890,21350,19840,357811,7446242910,00,0.00,N,2,1360,
|
|
20241223,19890,19720,20550,19340,486856,9773316030,00,0.00,N,2,390,
|
|
20241216,19500,17770,20400,17510,1087279,21121799460,00,0.00,N,2,1730,
|
|
20241209,17770,16800,18100,15680,710517,11986762570,00,0.00,N,2,760,
|
|
20241202,17010,17140,18410,16390,944864,16312766460,00,0.00,N,5,-90,
|
|
20241125,17100,17650,18080,16370,438159,7513786370,00,0.00,N,5,-580,
|
|
20241118,17680,17160,17890,17160,337111,5905009610,00,0.00,N,2,790,
|
|
20241111,16890,18900,19150,16400,683443,11864191370,00,0.00,N,5,-2010,
|
|
20241104,18900,20900,21300,18820,1120001,22139152680,00,0.00,N,5,-1700,
|
|
20241028,20600,19730,21500,19730,694414,14500381420,00,0.00,N,2,870,
|
|
20241021,19730,19820,21350,19460,479092,9648862110,00,0.00,N,5,-40,
|
|
20241014,19770,18780,20550,18370,486690,9536059510,00,0.00,N,2,1130,
|
|
20241007,18640,18400,19130,17730,520141,9553628470,00,0.00,N,2,240,
|
|
20240930,18400,19620,19690,18250,314392,5914942970,00,0.00,N,5,-1300,
|
|
20240923,19700,19020,20250,18870,521509,10271656730,00,0.00,N,2,680,
|
|
20240919,19020,19990,20100,18900,210201,4087649460,00,0.00,N,5,-800,
|
|
20240909,19820,18490,19850,18200,393666,7508204420,00,0.00,N,2,910,
|
|
20240902,18910,19300,19950,18060,696745,13168130740,00,0.00,N,5,-380,
|
|
20240826,19290,19470,19580,18430,366770,6938265810,00,0.00,N,5,-130,
|
|
20240819,19420,20950,20950,19150,402346,7970157460,00,0.00,N,5,-1480,
|
|
20240812,20900,20850,21150,19870,418354,8595050200,00,0.00,N,2,250,
|
|
20240805,20650,18800,21400,16440,1508289,29693506300,00,0.00,N,2,1540,
|
|
20240729,19110,19150,20300,18760,446934,8694380620,00,0.00,N,2,10,
|
|
20240722,19100,20300,20350,18920,402393,7862537380,00,0.00,N,5,-1200,
|
|
20240715,20300,21400,21450,19650,344166,6985960210,00,0.00,N,5,-800,
|
|
20240708,21100,20850,21950,20450,348979,7363191600,00,0.00,N,2,300,
|
|
20240701,20800,23000,23250,20750,597615,12858335800,00,0.00,N,5,-2150,
|
|
20240624,22950,22650,23450,22000,614522,13891860300,00,0.00,N,2,350,
|
|
20240617,22600,21100,24150,20650,1410726,32101928250,00,0.00,N,2,1850,
|
|
20240610,20750,21550,21550,20350,564575,11819834900,00,0.00,N,5,-700,
|
|
20240603,21450,19000,21500,18760,799083,16081526520,00,0.00,N,2,2540,
|
|
20240527,18910,19400,19400,18360,476356,8990307320,00,0.00,N,5,-250,
|
|
20240520,19160,18920,19980,18640,536995,10395729450,00,0.00,N,2,240,
|
|
20240513,18920,19190,19900,18580,570354,10882650280,00,0.00,N,5,-330,
|
|
20240507,19250,19750,21000,18910,2023369,40367726630,00,0.00,N,5,-490,
|
|
20240429,19740,18450,19950,18020,717234,13707383980,00,0.00,N,2,1460,
|
|
20240422,18280,16330,18380,16200,734189,12846716330,00,0.00,N,2,1960,
|
|
20240415,16320,15980,16560,15430,472809,7511991910,00,0.00,N,2,340,
|
|
20240408,15980,16650,16820,15800,391301,6353115830,00,0.00,N,5,-690,
|
|
20240401,16670,16980,17130,16020,632746,10470049930,00,0.00,N,5,-310,
|
|
20240325,16980,15710,17210,15610,754394,12587613950,00,0.00,N,2,1190,
|
|
20240318,15790,16690,16690,15370,647841,10257739470,00,0.00,N,5,-930,
|
|
20240311,16720,15790,17020,15700,511180,8406128540,00,0.00,N,2,820,
|
|
20240304,15900,15700,16300,15440,410183,6527467860,00,0.00,N,2,210,
|
|
20240226,15690,17130,17520,15620,573465,9440969770,00,0.00,N,5,-1800,
|
|
20240219,17490,16540,17610,15790,1070316,17923375280,00,0.00,N,2,1000,
|
|
20240213,16490,14880,16740,14750,882757,14030515230,00,0.00,N,2,1760,
|
|
20240205,14730,14420,14840,13550,431134,6106461440,00,0.00,N,2,620,
|
|
20240129,14110,15600,15640,13530,1050588,15048700010,00,0.00,N,5,-1490,
|
|
20240122,15600,16010,16340,15040,693067,10869682390,00,0.00,N,5,-330,
|
|
20240115,15930,16820,16940,15700,529108,8588197150,00,0.00,N,5,-890,
|
|
20240108,16820,16880,17550,16750,348685,5964847470,00,0.00,N,5,-230,
|
|
20240102,17050,16550,17410,16410,503307,8548861940,00,0.00,N,2,640,
|
|
20231226,16410,16400,16900,16150,321404,5304736180,00,0.00,N,2,30,
|
|
20231218,16380,15730,17160,15730,687768,11333415490,00,0.00,N,2,690,
|
|
20231211,15690,16300,17020,15500,849689,13735665200,00,0.00,N,5,-610,
|
|
20231204,16300,17500,17900,16140,803841,13577135640,00,0.00,N,5,-1340,
|
|
20231127,17640,18610,18610,17190,905421,16004832790,00,0.00,N,5,-970,
|
|
20231120,18610,16660,19320,16660,2065464,38074208190,00,0.00,N,2,2090,
|
|
20231113,16520,16740,17420,16040,797414,13289392490,00,0.00,N,5,-220,
|
|
20231106,16740,17570,18330,16660,1051941,18396053470,00,0.00,N,5,-810,
|
|
20231030,17550,16800,17950,16330,736947,12600064630,00,0.00,N,2,720,
|
|
20231023,16830,17050,17190,15970,483627,8051071300,00,0.00,N,5,-220,
|
|
20231016,17050,16260,17750,15720,737750,12554676460,00,0.00,N,2,790,
|
|
20231010,16260,15510,16800,15030,371115,5898203060,00,0.00,N,2,660,
|
|
20231004,15600,16630,16730,15000,341950,5370357090,00,0.00,N,5,-1020,
|
|
20230925,16620,16710,16910,16050,207279,3410089980,00,0.00,N,5,-80,
|
|
20230918,16700,16960,17700,16570,580319,9888718470,00,0.00,N,5,-300,
|
|
20230911,17000,18450,18800,16930,667756,11760917070,00,0.00,N,5,-1330,
|
|
20230904,18330,19500,19550,17500,1264743,23058600820,00,0.00,N,5,-920,
|
|
20230828,19250,18000,19800,17810,1748890,33397522130,00,0.00,N,2,1800,
|
|
20230821,17450,16600,18690,16180,1629770,28607392380,00,0.00,N,2,830,
|
|
20230814,16620,16060,17170,15320,1005171,16351173180,00,0.00,N,2,670,
|
|
20230807,15950,15300,16700,14930,1255569,19778790920,00,0.00,N,2,560,
|
|
20230731,15390,13510,15720,12800,2252479,32568059830,00,0.00,N,2,1920,
|
|
20230724,13470,14090,14090,13050,723916,9895002500,00,0.00,N,5,-20,
|
|
20230717,13490,14400,14400,13220,670184,9173420750,00,0.00,N,5,-810,
|
|
20230710,14300,14500,14740,13430,829602,11690841350,00,0.00,N,5,-200,
|
|
20230703,14500,14220,15040,13650,945972,13633759340,00,0.00,N,2,320,
|
|
20230626,14180,14290,14840,13800,556644,7922099390,00,0.00,N,5,-110,
|
|
20230619,14290,13240,14720,13060,1112245,15573354990,00,0.00,N,2,1000,
|
|
20230612,13290,12820,14090,12650,1139261,15309083600,00,0.00,N,2,480,
|
|
20230605,12810,12710,13620,12520,701746,9162053100,00,0.00,N,2,100,
|
|
20230530,12710,11520,12840,11500,838340,10263722500,00,0.00,N,2,1190,
|
|
20230522,11520,12140,13330,11410,2104534,26308068560,00,0.00,N,5,-620,
|
|
20230515,12140,11950,13030,11660,2165628,26614146780,00,0.00,N,2,200,
|
|
20230508,11940,11110,12120,10990,744636,8636342340,00,0.00,N,2,840,
|
|
20230502,11100,10580,11390,10410,381888,4172888470,00,0.00,N,2,520,
|
|
20230424,10580,10460,10850,10300,604756,6380383920,00,0.00,N,5,-20,
|
|
20230417,10600,11040,13490,10510,3947627,46894348510,00,0.00,N,5,-410,
|
|
20230410,11010,10820,11140,10240,715623,7599725180,00,0.00,N,2,410,
|
|
20230403,10600,11450,11690,10570,629228,6984886590,00,0.00,N,5,-1000,
|
|
20230327,11600,11050,12170,10870,784483,9174505610,00,0.00,N,2,560,
|
|
20230320,11040,10650,11320,10480,523771,5720536580,00,0.00,N,2,300,
|
|
20230313,10740,11110,11160,10180,790093,8403481350,00,0.00,N,5,-570,
|
|
20230306,11310,10860,11830,10750,825406,9339734860,00,0.00,N,2,450,
|
|
20230227,10860,11370,11480,10590,939114,10296543790,00,0.00,N,5,-510,
|
|
20230220,11370,11610,12280,11220,1413532,16683736610,00,0.00,N,5,-280,
|
|
20230213,11650,11390,11840,11050,1012511,11628074890,00,0.00,N,2,240,
|
|
20230206,11410,10550,11870,10240,1243877,13880343710,00,0.00,N,2,810,
|
|
20230130,10600,10600,10730,10060,678748,7093025470,00,0.00,N,3,0,
|
|
20230125,10600,10390,10840,10120,550567,5789057670,00,0.00,N,2,600,
|
|
20230116,10000,9740,10300,9720,466374,4691274290,00,0.00,N,2,200,
|
|
20230109,9800,9730,10100,9660,459213,4531361140,00,0.00,N,2,110,
|
|
20230102,9690,9500,10150,9370,943376,9184412720,00,0.00,N,2,210,
|
|
20221226,9480,9510,9590,9100,296331,2752472510,00,0.00,N,2,150,
|
|
20221219,9330,9550,9550,8980,433989,4021162840,00,0.00,N,5,-110,
|
|
20221212,9440,9110,9680,8970,313722,2958616710,00,0.00,N,2,350,
|
|
20221205,9090,9240,9800,9030,794415,7446327160,00,0.00,N,5,-40,
|
|
20221128,9130,9090,9230,8870,180307,1642606300,00,0.00,N,2,110,
|
|
20221121,9020,8900,9100,8720,171425,1524923030,00,0.00,N,2,120,
|
|
20221114,8900,8880,9050,8700,349397,3093919350,00,0.00,N,2,20,
|
|
20221107,8880,9010,9160,8720,347897,3110866650,00,0.00,N,5,-140,
|
|
20221031,9020,8530,9080,8460,376814,3295280930,00,0.00,N,2,510,
|
|
20221024,8510,8420,8790,8150,382025,3232945110,00,0.00,N,2,260,
|
|
20221017,8250,8120,8450,7890,293220,2382748680,00,0.00,N,2,130,
|
|
20221011,8120,8050,8300,7830,183108,1471035030,00,0.00,N,5,-20,
|
|
20221004,8140,8080,8270,7870,123708,998291800,00,0.00,N,2,170,
|
|
20220926,7970,8710,8970,7840,544410,4580260120,00,0.00,N,5,-870,
|
|
20220919,8840,8800,8990,8600,216691,1893692920,00,0.00,N,2,30,
|
|
20220913,8810,9070,9120,8710,179444,1595440900,00,0.00,N,5,-240,
|
|
20220905,9050,8760,9300,8710,456176,4133633120,00,0.00,N,2,290,
|
|
20220829,8760,8510,9040,8490,235895,2080247220,00,0.00,N,5,-20,
|
|
20220822,8780,8690,8910,8540,238774,2083916240,00,0.00,N,2,80,
|
|
20220816,8700,9050,9080,8530,446121,3872965680,00,0.00,N,5,-330,
|
|
20220808,9030,9660,9660,8790,745365,6784868550,00,0.00,N,5,-520,
|
|
20220801,9550,9150,9650,9040,554687,5187039810,00,0.00,N,2,450,
|
|
20220725,9100,9020,9260,8960,238192,2156763970,00,0.00,N,2,80,
|
|
20220718,9020,9050,9190,8900,220150,1994441070,00,0.00,N,5,-30,
|
|
20220711,9050,9140,9170,8520,352084,3119132170,00,0.00,N,5,-50,
|
|
20220704,9100,8700,9600,8640,1792797,16534602020,00,0.00,N,2,400,
|
|
20220627,8700,8880,9130,8670,297423,2629642980,00,0.00,N,5,-160,
|
|
20220620,8860,9400,9400,8050,730145,6269055800,00,0.00,N,5,-480,
|
|
20220613,9340,9670,9730,8810,886323,8235735530,00,0.00,N,5,-620,
|
|
20220607,9960,10250,10550,9900,722746,7330457490,00,0.00,N,5,-440,
|
|
20220530,10400,10250,10600,9990,801935,8309045020,00,0.00,N,2,350,
|
|
20220523,10050,9830,10350,9310,810965,8012920890,00,0.00,N,2,220,
|
|
20220516,9830,9500,10100,9450,652411,6374749830,00,0.00,N,2,380,
|
|
20220509,9450,9140,9550,8630,954735,8753179250,00,0.00,N,2,310,
|
|
20220502,9140,9190,9480,8960,505286,4656634400,00,0.00,N,5,-120,
|
|
20220425,9260,9860,9860,9110,929124,8752991650,00,0.00,N,5,-720,
|
|
20220418,9980,10050,10650,9930,1276245,12957879240,00,0.00,N,5,-70,
|
|
20220411,10050,10500,10650,9770,927583,9297227610,00,0.00,N,5,-450,
|
|
20220404,10500,10800,10950,10150,1307680,13871836150,00,0.00,N,5,-150,
|
|
20220328,10650,10300,10800,10100,1771489,18468066400,00,0.00,N,2,350,
|
|
20220321,10300,10400,10400,9640,1464615,14727687290,00,0.00,N,5,-200,
|
|
20220314,10500,10100,10700,9590,1518122,15474520360,00,0.00,N,2,400,
|
|
20220307,10100,10000,10350,9380,913858,8985091310,00,0.00,N,5,-50,
|
|
20220228,10150,9600,10500,9470,1503290,15161295580,00,0.00,N,2,490,
|
|
20220221,9660,10300,10700,9370,1614727,15945418730,00,0.00,N,5,-840,
|
|
20220214,10500,11750,12000,10100,3067045,33395076100,00,0.00,N,5,-550,
|
|
20220207,11050,11700,12100,10650,2848329,32496893000,00,0.00,N,5,-750,
|
|
20220203,11800,10000,11800,9860,1668419,18378062230,00,0.00,N,2,2000,
|
|
20220124,9800,9840,9950,9100,1155644,11013126300,00,0.00,N,5,-140,
|
|
20220117,9940,10350,10550,9520,1236184,12567094430,00,0.00,N,5,-410,
|
|
20220110,10350,9900,10950,9450,2269225,23171795060,00,0.00,N,2,560,
|
|
20220103,9790,8680,9940,8610,3860152,36047173060,00,0.00,N,2,1220,
|
|
20211227,8570,8100,8610,8060,473378,3944038720,00,0.00,N,2,470,
|
|
20211220,8100,7940,8200,7820,421173,3363530860,00,0.00,N,2,90,
|
|
20211213,8010,8000,8170,7820,298064,2384131340,00,0.00,N,2,60,
|
|
20211206,7950,7800,8220,7730,427670,3409914760,00,0.00,N,2,80,
|
|
20211129,7870,7860,8050,7460,779643,5993637290,00,0.00,N,5,-90,
|
|
20211122,7960,8920,8930,7890,992346,8278206780,00,0.00,N,5,-930,
|
|
20211115,8890,8350,9070,8170,2813560,24594000320,00,0.00,N,2,560,
|
|
20211108,8330,8220,8480,8000,397628,3265641930,00,0.00,N,2,160,
|
|
20211101,8170,8530,8720,8160,608405,5159588650,00,0.00,N,5,-330,
|
|
20211025,8500,8240,8870,8150,722384,6232145620,00,0.00,N,2,250,
|
|
20211018,8250,8290,8690,8130,635847,5361504880,00,0.00,N,5,-30,
|
|
20211012,8280,8310,8500,8140,360742,3010438350,00,0.00,N,5,-40,
|
|
20211005,8320,7700,8340,7470,566758,4441046320,00,0.00,N,2,620,
|
|
20210927,7700,8290,8370,7630,472128,3763607350,00,0.00,N,5,-580,
|
|
20210923,8280,8150,8420,8120,268742,2228714050,00,0.00,N,2,30,
|
|
20210913,8250,8680,8950,8110,1391314,11805860180,00,0.00,N,5,-370,
|
|
20210906,8620,8440,8930,8120,1995832,17141130720,00,0.00,N,2,200,
|
|
20210830,8420,7630,8450,7600,1241975,9945643330,00,0.00,N,2,790,
|
|
20210823,7630,7500,7900,7390,801000,6141528370,00,0.00,N,2,290,
|
|
20210817,7340,7400,8430,7170,5755177,45918377810,00,0.00,N,5,-130,
|
|
20210809,7470,7930,7930,7250,622756,4743405820,00,0.00,N,5,-460,
|
|
20210802,7930,7780,8270,7480,1768751,14104143550,00,0.00,N,2,210,
|
|
20210726,7720,7990,8150,7700,359305,2837062620,00,0.00,N,5,-270,
|
|
20210719,7990,8220,8430,7920,724794,5928502160,00,0.00,N,5,-250,
|
|
20210712,8240,7910,8290,7830,518910,4197704560,00,0.00,N,2,390,
|