192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,8940,9080,9500,8670,1403733,12703699710,00,0.00,N,5,-300,
|
|
20250217,9240,9410,9800,9050,1535584,14478956550,00,0.00,N,5,-70,
|
|
20250210,9310,9000,9530,8720,1153977,10665028400,00,0.00,N,2,270,
|
|
20250203,9040,8700,9260,8210,944379,8369794190,00,0.00,N,2,70,
|
|
20250131,8970,9270,9520,8950,385318,3523421470,00,0.00,N,5,-690,
|
|
20250120,9660,9640,9980,9140,1505210,14396099150,00,0.00,N,2,180,
|
|
20250113,9480,9600,9680,9180,798159,7517677720,00,0.00,N,5,-190,
|
|
20250106,9670,8890,10140,8860,1609426,15424411790,00,0.00,N,2,850,
|
|
20241230,8820,7920,8950,7660,594579,5076253400,00,0.00,N,2,900,
|
|
20241223,7920,7910,8290,7890,534363,4312406740,00,0.00,N,2,120,
|
|
20241216,7800,8270,8590,7750,747977,6136218920,00,0.00,N,5,-320,
|
|
20241209,8120,7200,8580,6980,3286811,25167201960,00,0.00,N,2,690,
|
|
20241202,7430,7940,7990,7080,862994,6562687770,00,0.00,N,5,-480,
|
|
20241125,7910,8210,8440,7750,773192,6267807770,00,0.00,N,5,-260,
|
|
20241118,8170,8130,8510,7940,1196487,9825268290,00,0.00,N,2,380,
|
|
20241111,7790,9080,9130,7370,1680341,13434952210,00,0.00,N,5,-1320,
|
|
20241104,9110,9380,9700,8880,877666,8110000810,00,0.00,N,5,-250,
|
|
20241028,9360,9720,10220,9360,1128920,10970692120,00,0.00,N,5,-420,
|
|
20241021,9780,10520,10990,9720,1320388,13656471150,00,0.00,N,5,-620,
|
|
20241014,10400,10300,11040,10070,1618605,17213488860,00,0.00,N,2,100,
|
|
20241007,10300,10050,10490,9780,879760,8914767240,00,0.00,N,2,380,
|
|
20240930,9920,10330,10330,9650,468903,4668152720,00,0.00,N,5,-410,
|
|
20240923,10330,9250,10550,9160,1862679,18843399440,00,0.00,N,2,1080,
|
|
20240919,9250,9850,9860,9190,667440,6263274130,00,0.00,N,5,-560,
|
|
20240909,9810,9030,10540,9010,1767394,17554633110,00,0.00,N,2,570,
|
|
20240902,9240,11080,11080,9100,1217480,12054319800,00,0.00,N,5,-1690,
|
|
20240826,10930,11400,11460,10570,1220708,13358232710,00,0.00,N,5,-190,
|
|
20240819,11120,11450,12590,10730,3248944,37473164400,00,0.00,N,5,-200,
|
|
20240812,11320,10270,11860,10270,3510467,38612308190,00,0.00,N,2,1050,
|
|
20240805,10270,10540,10740,8400,2998011,29693321590,00,0.00,N,5,-800,
|
|
20240729,11070,12230,12840,11040,2202654,26343810050,00,0.00,N,5,-1160,
|
|
20240722,12230,13740,13800,12000,3431010,43099829170,00,0.00,N,5,-1600,
|
|
20240715,13830,13950,14600,13060,1984309,27411495350,00,0.00,N,2,70,
|
|
20240708,13760,15110,16150,13750,3059253,45722952010,00,0.00,N,5,-1200,
|
|
20240701,14960,16740,17170,14650,4589997,71127224540,00,0.00,N,5,-1590,
|
|
20240624,16550,19250,19380,16300,4565404,82226480060,00,0.00,N,5,-2420,
|
|
20240617,18970,17100,19860,16350,19143793,351991203970,00,0.00,N,2,2070,
|
|
20240610,16900,15870,18180,15850,7122477,121015914850,00,0.00,N,2,1190,
|
|
20240603,15710,16360,16740,15200,4725165,75079993850,00,0.00,N,5,-810,
|
|
20240527,16520,16950,18250,15700,10176538,172676076000,00,0.00,N,2,140,
|
|
20240520,16380,14300,16730,14130,13703468,214788935770,00,0.00,N,2,2180,
|
|
20240513,14200,12620,14920,12260,9421448,130323094110,00,0.00,N,2,1570,
|
|
20240507,12630,10550,14340,10500,14449116,188307902790,00,0.00,N,2,2250,
|
|
20240429,10380,10610,11100,10290,942617,10064438910,00,0.00,N,5,-220,
|
|
20240422,10600,10360,10700,9750,1383048,14020973010,00,0.00,N,5,-70,
|
|
20240415,10670,10970,11610,10420,1819979,19836175060,00,0.00,N,5,-520,
|
|
20240408,11190,12350,12580,10870,1448355,16703891310,00,0.00,N,5,-990,
|
|
20240401,12180,13420,13780,11950,2881803,36306368560,00,0.00,N,5,-1070,
|
|
20240325,13250,12090,13990,11190,5908198,75444248730,00,0.00,N,2,1330,
|
|
20240318,11920,11100,12450,10680,3394272,39643966950,00,0.00,N,2,830,
|
|
20240311,11090,12000,12600,10490,3293361,37597358150,00,0.00,N,5,-1140,
|
|
20240304,12230,9520,12360,9520,5321995,60160106190,00,0.00,N,2,2880,
|
|
20240226,9350,9650,9650,9010,648578,6066293110,00,0.00,N,5,-200,
|
|
20240219,9550,9030,9900,9010,1133735,10802144950,00,0.00,N,2,470,
|
|
20240213,9080,9090,9450,8990,550146,5077170530,00,0.00,N,2,40,
|
|
20240205,9040,8770,9100,8500,421005,3701649120,00,0.00,N,2,270,
|
|
20240129,8770,9150,9250,8500,776968,6935347630,00,0.00,N,5,-440,
|
|
20240122,9210,8800,9330,8660,891635,8049953030,00,0.00,N,2,420,
|
|
20240115,8790,8660,8890,8070,628706,5336671080,00,0.00,N,2,90,
|
|
20240108,8700,9160,9450,8670,624805,5617803780,00,0.00,N,5,-530,
|
|
20240102,9230,9000,9580,8970,800321,7455926360,00,0.00,N,2,150,
|
|
20231226,9080,9000,9220,8740,399858,3566495720,00,0.00,N,2,190,
|
|
20231218,8890,8900,9260,8750,706449,6318384820,00,0.00,N,2,90,
|
|
20231211,8800,8500,9390,8350,1171762,10492079340,00,0.00,N,2,400,
|
|
20231204,8400,8820,9000,8270,643231,5490021130,00,0.00,N,5,-480,
|
|
20231127,8880,8800,9450,8670,869979,7852540550,00,0.00,N,2,80,
|
|
20231120,8800,8790,9060,8700,679206,6037242680,00,0.00,N,2,20,
|
|
20231113,8780,8700,8930,8130,825787,7065606970,00,0.00,N,2,80,
|
|
20231106,8700,8720,9070,8350,891273,7798694170,00,0.00,N,2,150,
|
|
20231030,8550,8450,8630,7800,940338,7721678340,00,0.00,N,2,110,
|
|
20231023,8440,8770,9200,8300,881343,7666101510,00,0.00,N,5,-490,
|
|
20231016,8930,9620,9790,8650,1086521,10015364320,00,0.00,N,5,-920,
|
|
20231010,9850,9930,10200,9300,946957,9268648690,00,0.00,N,5,-30,
|
|
20231004,9880,10020,10140,9480,646099,6314285410,00,0.00,N,5,-380,
|
|
20230925,10260,10700,10700,9850,481690,4886675140,00,0.00,N,5,-140,
|
|
20230918,10400,12090,12300,10050,1810501,20221850310,00,0.00,N,5,-2000,
|
|
20230911,12400,11440,12430,10650,2550851,29609267480,00,0.00,N,2,960,
|
|
20230904,11440,13000,13500,11350,4408881,54768982440,00,0.00,N,5,-1130,
|
|
20230828,12570,10380,12970,9520,4855950,54951001620,00,0.00,N,2,2380,
|
|
20230821,10190,11390,11550,10140,2021030,21660164850,00,0.00,N,5,-840,
|
|
20230814,11030,10880,11400,10150,1233820,13350627910,00,0.00,N,5,-20,
|
|
20230807,11050,11670,11670,10220,1988216,21575641510,00,0.00,N,5,-450,
|
|
20230731,11500,12500,12770,10860,2733699,32145846560,00,0.00,N,5,-690,
|
|
20230724,12190,13100,13140,11130,5981011,72413783110,00,0.00,N,5,-1160,
|
|
20230717,13350,13200,14110,12500,6714675,89925662220,00,0.00,N,2,150,
|
|
20230710,13200,10470,13880,9900,9158957,112062877830,00,0.00,N,2,2660,
|
|
20230703,10540,10500,12270,10350,6882541,77536680770,00,0.00,N,2,240,
|
|
20230626,10300,8380,10490,8360,5368696,52512547860,00,0.00,N,2,1940,
|
|
20230619,8360,9010,9010,8240,923517,7908954120,00,0.00,N,5,-660,
|
|
20230612,9020,8620,9450,8600,1925864,17475538160,00,0.00,N,2,400,
|
|
20230605,8620,8910,9030,8580,857159,7518002220,00,0.00,N,5,-320,
|
|
20230530,8940,8900,9730,8760,2069297,19171073110,00,0.00,N,2,40,
|
|
20230522,8900,8910,9000,8640,917471,8125065140,00,0.00,N,5,-10,
|
|
20230515,8910,8320,8950,8120,1055493,8992203740,00,0.00,N,2,520,
|
|
20230508,8390,8600,8880,8300,938172,8055029290,00,0.00,N,5,-100,
|
|
20230502,8490,8160,9280,8160,1432944,12600434560,00,0.00,N,2,180,
|
|
20230424,8310,9460,9680,7900,5212436,46020697500,00,0.00,N,5,-1150,
|
|
20230417,9460,9660,10060,9110,3975664,38032664240,00,0.00,N,5,-240,
|
|
20230410,9700,10480,10750,9560,4358098,43774607100,00,0.00,N,5,-780,
|
|
20230403,10480,10450,11160,9900,9773494,102168851060,00,0.00,N,5,-180,
|
|
20230327,10660,12220,14450,10660,42450139,551709734200,00,0.00,N,5,-1560,
|
|
20230320,12220,11620,13600,11620,28357305,363922727560,00,0.00,N,2,430,
|
|
20230313,11790,11950,12940,11210,23693869,290529002720,00,0.00,N,5,-320,
|
|
20230306,12110,10670,14770,10300,82274000,1053693624710,00,0.00,N,2,1440,
|
|
20230227,10670,7930,11320,7700,24294850,245387734800,00,0.00,N,2,2740,
|
|
20230220,7930,8280,8400,7920,527755,4305049540,00,0.00,N,5,-350,
|
|
20230213,8280,8410,8610,8180,744264,6218431720,00,0.00,N,5,-150,
|
|
20230206,8430,8900,8900,8430,781948,6778119800,00,0.00,N,5,-450,
|
|
20230130,8880,8470,8890,8330,876606,7500795740,00,0.00,N,2,410,
|
|
20230125,8470,8180,8480,8150,402564,3369558870,00,0.00,N,2,340,
|
|
20230116,8130,8180,8330,7950,416733,3393600230,00,0.00,N,5,-20,
|
|
20230109,8150,7850,8290,7830,541683,4373592300,00,0.00,N,2,300,
|
|
20230102,7850,7460,7920,7150,794762,6033712130,00,0.00,N,2,520,
|
|
20221226,7330,7810,7970,7280,595433,4545069940,00,0.00,N,5,-500,
|
|
20221219,7830,8620,8770,7790,695457,5745816410,00,0.00,N,5,-900,
|
|
20221212,8730,8620,9040,8560,635267,5605505630,00,0.00,N,2,20,
|
|
20221205,8710,9060,9550,8470,1665393,14962092340,00,0.00,N,5,-340,
|
|
20221128,9050,9200,10250,8880,4449770,42391688800,00,0.00,N,5,-110,
|
|
20221121,9160,9530,9530,9070,1399453,12930113410,00,0.00,N,5,-300,
|
|
20221114,9460,10500,10800,9450,4583855,46279722680,00,0.00,N,5,-840,
|
|
20221107,10300,9250,11300,9180,15833100,161556412500,00,0.00,N,2,1180,
|
|
20221031,9120,8730,9430,8650,5189936,47494817490,00,0.00,N,2,520,
|
|
20221024,8600,8750,9560,8420,5888775,52922199910,00,0.00,N,5,-10,
|
|
20221017,8610,8360,10050,8320,22783226,216245727100,00,0.00,N,2,100,
|
|
20221011,8510,9450,9770,8270,13797881,123628314740,00,0.00,N,5,-1080,
|
|
20221004,9590,6190,10450,5960,31751854,292240353860,00,0.00,N,2,3520,
|
|
20220926,6070,6720,6900,5920,662130,4210916030,00,0.00,N,5,-790,
|
|
20220919,6860,7470,7550,6860,385043,2744756360,00,0.00,N,5,-620,
|
|
20220913,7480,7550,7820,7470,350951,2689805370,00,0.00,N,3,0,
|
|
20220905,7480,8420,8420,7000,760619,5843249550,00,0.00,N,5,-940,
|
|
20220829,8420,8380,8810,8340,310271,2653237690,00,0.00,N,5,-300,
|
|
20220822,8720,8630,8870,8150,375127,3182497350,00,0.00,N,5,-60,
|
|
20220816,8780,9170,9300,8700,357238,3203791530,00,0.00,N,5,-320,
|
|
20220808,9100,9120,9240,8860,316825,2870330820,00,0.00,N,3,0,
|
|
20220801,9100,9180,9320,8940,309373,2820477120,00,0.00,N,5,-50,
|
|
20220725,9150,8830,9180,8750,337521,3037366240,00,0.00,N,2,320,
|
|
20220718,8830,8070,8950,8070,583400,5030708950,00,0.00,N,2,820,
|
|
20220711,8010,8200,8290,7800,336690,2694224750,00,0.00,N,5,-180,
|
|
20220704,8190,7870,8330,7600,474717,3798171790,00,0.00,N,2,320,
|
|
20220627,7870,8570,8920,7840,635001,5355413370,00,0.00,N,5,-640,
|
|
20220620,8510,9420,9530,8250,1555291,13780243780,00,0.00,N,5,-880,
|
|
20220613,9390,10600,10650,9210,1602887,15676955310,00,0.00,N,5,-1410,
|
|
20220607,10800,10800,12200,10500,4819526,55139809200,00,0.00,N,2,50,
|
|
20220530,10750,10850,10950,10550,567587,6072107600,00,0.00,N,2,50,
|
|
20220523,10700,10500,11550,10500,1313436,14291769550,00,0.00,N,2,200,
|
|
20220516,10500,10500,10700,10100,502379,5222828300,00,0.00,N,2,100,
|
|
20220509,10400,11250,11250,10000,709048,7386090100,00,0.00,N,5,-700,
|
|
20220502,11100,10800,11450,10700,412732,4571178550,00,0.00,N,2,150,
|
|
20220425,10950,11050,11100,10600,466064,5064576550,00,0.00,N,5,-250,
|
|
20220418,11200,11350,11650,11150,724808,8216118700,00,0.00,N,5,-200,
|
|
20220411,11400,11550,12150,11250,1083003,12611038050,00,0.00,N,5,-200,
|
|
20220404,11600,11900,11950,11550,517783,6087911500,00,0.00,N,5,-300,
|
|
20220328,11900,11900,12150,11850,686031,8206080200,00,0.00,N,3,0,
|
|
20220321,11900,11550,12900,11300,2245461,26803976450,00,0.00,N,2,500,
|
|
20220314,11400,11200,11750,10900,807750,9074788550,00,0.00,N,2,100,
|
|
20220307,11300,11800,11950,11200,306232,3530145600,00,0.00,N,5,-750,
|
|
20220228,12050,11000,12100,10900,503811,5907844050,00,0.00,N,2,1050,
|
|
20220221,11000,11150,11450,10750,555120,6140603750,00,0.00,N,5,-450,
|
|
20220214,11450,11400,11650,10800,697890,7857582100,00,0.00,N,5,-250,
|
|
20220207,11700,12400,12550,11700,665917,8057330250,00,0.00,N,5,-650,
|
|
20220203,12350,12150,12500,11900,483395,5947951200,00,0.00,N,2,450,
|
|
20220124,11900,12700,12900,11000,1265849,15257152350,00,0.00,N,5,-1050,
|
|
20220117,12950,13850,13950,12950,937111,12512168650,00,0.00,N,5,-850,
|
|
20220110,13800,14150,14250,13650,863427,11967065400,00,0.00,N,5,-500,
|
|
20220103,14300,14550,14700,13950,1163252,16589604500,00,0.00,N,5,-150,
|
|
20211227,14450,14550,14800,13600,1621020,23336264750,00,0.00,N,5,-200,
|
|
20211220,14650,15200,15300,14350,1756170,25984530950,00,0.00,N,5,-500,
|
|
20211213,15150,14650,15250,14250,2634382,38966714800,00,0.00,N,2,450,
|
|
20211206,14700,13750,14700,13550,2275617,32098157200,00,0.00,N,2,800,
|
|
20211129,13900,13300,14100,13100,2023160,27485686600,00,0.00,N,3,0,
|
|
20211122,13900,13500,14250,13100,2175849,29768182200,00,0.00,N,2,600,
|
|
20211115,13300,13650,14100,13050,1500853,20376995050,00,0.00,N,5,-300,
|
|
20211108,13600,13750,14050,13250,939125,12773173400,00,0.00,N,5,-150,
|
|
20211101,13750,14150,14650,13450,1835673,25860981900,00,0.00,N,5,-200,
|
|
20211025,13950,14050,14650,13800,1473332,20853841500,00,0.00,N,5,-150,
|
|
20211018,14100,14750,14950,14050,1502244,21836031750,00,0.00,N,5,-750,
|
|
20211012,14850,14050,15400,13750,2023734,29965776800,00,0.00,N,2,700,
|
|
20211005,14150,14100,14650,13350,1637907,22986266150,00,0.00,N,5,-300,
|
|
20210927,14450,15400,16000,14400,4004902,61360446750,00,0.00,N,5,-550,
|
|
20210923,15000,14400,15600,14350,2575420,38792719400,00,0.00,N,2,400,
|
|
20210913,14600,14150,14700,13600,1490563,20979484650,00,0.00,N,2,350,
|
|
20210906,14250,14650,15100,14000,2560429,37461475450,00,0.00,N,5,-50,
|
|
20210830,14300,15050,15200,14150,3352271,49333967550,00,0.00,N,5,-450,
|
|
20210823,14750,12300,15000,12050,4309394,61601006950,00,0.00,N,2,2450,
|
|
20210817,12300,13150,13200,11800,1212001,15168427600,00,0.00,N,5,-900,
|
|
20210809,13200,13700,13850,12800,1276076,17153261550,00,0.00,N,5,-500,
|
|
20210802,13700,13850,14150,13600,1031520,14264121700,00,0.00,N,5,-150,
|
|
20210726,13850,14300,14300,13450,1472428,20329149950,00,0.00,N,5,-450,
|
|
20210719,14300,14000,14950,13800,2971334,43131976600,00,0.00,N,2,150,
|
|
20210712,14150,13350,14450,13250,2070161,29012216350,00,0.00,N,2,800,
|