192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,6870,6820,7700,6690,3163725,22910201400,00,0.00,N,3,0,
|
|
20250217,6870,6770,7250,6770,504566,3503862460,00,0.00,N,2,70,
|
|
20250210,6800,6970,7010,6740,214406,1468737990,00,0.00,N,5,-130,
|
|
20250203,6930,6730,7050,6600,210219,1439645680,00,0.00,N,2,60,
|
|
20250131,6870,6820,6930,6820,37571,257843540,00,0.00,N,5,-70,
|
|
20250120,6940,7500,7640,6850,519770,3738385420,00,0.00,N,5,-380,
|
|
20250113,7320,7190,7350,7000,365997,2632142310,00,0.00,N,2,100,
|
|
20250106,7220,7140,7360,7020,311959,2245233490,00,0.00,N,2,20,
|
|
20241230,7200,6630,7200,6580,256930,1812707980,00,0.00,N,2,530,
|
|
20241223,6670,6710,7330,6640,411605,2845439070,00,0.00,N,2,20,
|
|
20241216,6650,7240,7340,6620,475373,3355941760,00,0.00,N,5,-520,
|
|
20241209,7170,6620,7190,6240,1017350,6835738310,00,0.00,N,2,300,
|
|
20241202,6870,8700,8720,6680,2944322,23222717140,00,0.00,N,5,-730,
|
|
20241125,7600,7140,8400,6930,7556749,59252030420,00,0.00,N,2,780,
|
|
20241118,6820,6660,7300,6550,770894,5390680560,00,0.00,N,2,150,
|
|
20241111,6670,7590,8450,6290,3833377,29980012030,00,0.00,N,5,-780,
|
|
20241104,7450,7380,8030,7140,1856039,14178977260,00,0.00,N,2,70,
|
|
20241028,7380,6970,8560,6770,10070906,80902084190,00,0.00,N,2,650,
|
|
20241021,6730,7230,7600,6730,891429,6313973470,00,0.00,N,5,-560,
|
|
20241014,7290,7100,7720,7040,627907,4624717430,00,0.00,N,2,190,
|
|
20241007,7100,7280,7540,7100,347187,2545191460,00,0.00,N,5,-250,
|
|
20240930,7350,7700,7820,7030,609692,4501462950,00,0.00,N,5,-250,
|
|
20240923,7600,6640,8810,6480,7363412,57959238730,00,0.00,N,2,960,
|
|
20240919,6640,6650,6720,6500,138937,919917740,00,0.00,N,2,20,
|
|
20240909,6620,6850,7150,6330,1226576,8290056020,00,0.00,N,5,-450,
|
|
20240902,7070,6580,8700,6500,13878225,110166714070,00,0.00,N,2,660,
|
|
20240826,6410,6890,6900,6210,247910,1609028300,00,0.00,N,5,-440,
|
|
20240819,6850,6910,7090,6710,195924,1351117780,00,0.00,N,5,-60,
|
|
20240812,6910,6800,7100,6660,179088,1238003370,00,0.00,N,2,70,
|
|
20240805,6840,7240,7380,6150,588436,3928240060,00,0.00,N,5,-690,
|
|
20240729,7530,8400,8570,7490,657965,5234326360,00,0.00,N,5,-810,
|
|
20240722,8340,8230,9290,7980,2788670,24377372540,00,0.00,N,2,130,
|
|
20240715,8210,8010,8960,8000,3966820,34143121590,00,0.00,N,2,240,
|
|
20240708,7970,7410,8020,7400,278336,2138182750,00,0.00,N,2,550,
|
|
20240701,7420,7740,8020,7400,254546,1955177310,00,0.00,N,5,-340,
|
|
20240624,7760,7720,7900,7630,222427,1718254800,00,0.00,N,5,-40,
|
|
20240617,7800,8030,8090,7750,250215,1979965000,00,0.00,N,5,-270,
|
|
20240610,8070,8280,8580,8070,197346,1625691060,00,0.00,N,5,-170,
|
|
20240603,8240,8270,8370,8050,192381,1573642120,00,0.00,N,5,-60,
|
|
20240527,8300,8560,8640,8110,319243,2662980050,00,0.00,N,5,-310,
|
|
20240520,8610,8650,9300,8550,426933,3757937190,00,0.00,N,5,-120,
|
|
20240513,8730,8990,9110,8720,174890,1544901410,00,0.00,N,5,-260,
|
|
20240507,8990,9050,9140,8860,150847,1358608470,00,0.00,N,5,-10,
|
|
20240429,9000,8730,9050,8670,210609,1869777620,00,0.00,N,2,330,
|
|
20240422,8670,8900,9070,8570,272985,2399664350,00,0.00,N,5,-200,
|
|
20240415,8870,9340,9350,8650,308173,2762937440,00,0.00,N,5,-530,
|
|
20240408,9400,9560,9560,9150,194726,1819566720,00,0.00,N,5,-160,
|
|
20240401,9560,9960,10300,9480,389876,3837275570,00,0.00,N,5,-400,
|
|
20240325,9960,10150,10280,9900,304600,3061898130,00,0.00,N,5,-230,
|
|
20240318,10190,10290,10440,10150,293597,3005894820,00,0.00,N,5,-30,
|
|
20240311,10220,10720,11150,10200,454204,4841973240,00,0.00,N,5,-480,
|
|
20240304,10700,11450,11900,10700,777175,8784475930,00,0.00,N,5,-660,
|
|
20240226,11360,10900,12090,10760,947383,10875679820,00,0.00,N,2,410,
|
|
20240219,10950,11870,12430,10920,723146,8410689410,00,0.00,N,5,-920,
|
|
20240213,11870,11000,12280,10760,1430250,16748135570,00,0.00,N,2,1140,
|
|
20240205,10730,10950,11420,10570,742518,8134131100,00,0.00,N,5,-330,
|
|
20240129,11060,10900,12090,10380,2792146,31816564730,00,0.00,N,2,160,
|
|
20240122,10900,10850,11080,10480,640029,6932599780,00,0.00,N,5,-70,
|
|
20240115,10970,12300,12380,10900,772014,8922486470,00,0.00,N,5,-1390,
|
|
20240108,12360,12640,13670,12120,1835999,23749738480,00,0.00,N,5,-260,
|
|
20240102,12620,12700,13200,12280,985039,12642449850,00,0.00,N,2,90,
|
|
20231226,12530,13000,13650,12070,1650875,21041477610,00,0.00,N,5,-430,
|
|
20231218,12960,15000,16800,12400,5847462,88721677570,00,0.00,N,5,-2180,
|
|
20231211,15140,15560,17360,13710,12841213,203106285180,00,0.00,N,5,-790,
|
|
20231204,15930,14750,17550,14630,15397680,249760624170,00,0.00,N,2,1890,
|
|
20231127,14040,10320,15490,10030,20364375,272068474930,00,0.00,N,2,3600,
|
|
20231120,10440,9180,11300,9050,5310040,56139855810,00,0.00,N,2,1340,
|
|
20231113,9100,9490,9740,9100,371157,3496336620,00,0.00,N,5,-310,
|
|
20231106,9410,9990,10970,9330,1204317,12167407630,00,0.00,N,5,-610,
|
|
20231030,10020,8760,10050,8720,740072,7003160540,00,0.00,N,2,1120,
|
|
20231023,8900,8680,9480,8660,279748,2518964510,00,0.00,N,2,50,
|
|
20231016,8850,9610,9870,8850,283693,2623000700,00,0.00,N,5,-880,
|
|
20231010,9730,9700,9930,9260,188864,1813583040,00,0.00,N,5,-90,
|
|
20231004,9820,10110,10160,9630,152753,1506268390,00,0.00,N,5,-530,
|
|
20230925,10350,10610,10770,10130,145632,1517884610,00,0.00,N,5,-430,
|
|
20230918,10780,12100,12100,10760,250298,2841136530,00,0.00,N,5,-1160,
|
|
20230911,11940,12010,12150,11500,295367,3497187400,00,0.00,N,5,-60,
|
|
20230904,12000,12600,12940,11910,461196,5710969720,00,0.00,N,5,-570,
|
|
20230828,12570,13560,13800,12530,550125,7292807190,00,0.00,N,5,-900,
|
|
20230821,13470,12810,13680,12730,583939,7766789670,00,0.00,N,2,700,
|
|
20230814,12770,12320,13090,12120,584228,7425012990,00,0.00,N,2,450,
|
|
20230807,12320,12030,12630,11880,293858,3595347630,00,0.00,N,2,230,
|
|
20230731,12090,11300,12540,11200,510265,6163398200,00,0.00,N,2,720,
|
|
20230724,11370,12890,13020,10390,1043457,11768421380,00,0.00,N,5,-1420,
|
|
20230717,12790,13150,13180,12650,407529,5231477520,00,0.00,N,5,-360,
|
|
20230710,13150,12900,13960,12800,549565,7349548140,00,0.00,N,2,150,
|
|
20230703,13000,14610,14650,12830,645243,8893436070,00,0.00,N,5,-1430,
|
|
20230626,14430,15150,15450,14230,1287584,18992173520,00,0.00,N,5,-670,
|
|
20230619,15100,13500,15450,13370,2314225,34173335650,00,0.00,N,2,1500,
|
|
20230612,13600,14220,14510,13240,739050,10230002490,00,0.00,N,5,-790,
|
|
20230605,14390,13120,14840,12860,1439601,20306721040,00,0.00,N,2,1450,
|
|
20230530,12940,13190,13250,12600,283620,3659502870,00,0.00,N,5,-250,
|
|
20230522,13190,13380,14000,13110,331206,4499759180,00,0.00,N,5,-190,
|
|
20230515,13380,13290,13720,12620,458295,5999100740,00,0.00,N,2,70,
|
|
20230508,13310,14320,14450,13280,400995,5523469870,00,0.00,N,5,-1010,
|
|
20230502,14320,14020,14500,13650,230665,3264481710,00,0.00,N,2,240,
|
|
20230424,14080,14950,15130,14030,601710,8730949540,00,0.00,N,5,-1070,
|
|
20230417,15150,15780,16360,15040,789433,12510891080,00,0.00,N,5,-400,
|
|
20230410,15550,15610,15660,14600,850367,12866538730,00,0.00,N,5,-30,
|
|
20230403,15580,15840,16130,15490,701533,11022929340,00,0.00,N,5,-230,
|
|
20230327,15810,16230,16330,15700,707327,11294844350,00,0.00,N,5,-420,
|
|
20230320,16230,17050,17060,15890,1005668,16610427160,00,0.00,N,5,-1030,
|
|
20230313,17260,19650,19660,16180,2316638,40420741880,00,0.00,N,5,-2940,
|
|
20230306,20200,21850,24800,20200,5899826,132744142100,00,0.00,N,5,-1700,
|
|
20230227,21900,22750,23150,21350,1458226,32542911300,00,0.00,N,5,-750,
|
|
20230220,22650,20450,23700,20350,3549984,79335263150,00,0.00,N,2,2100,
|
|
20230213,20550,23250,23400,19940,1965989,41902037600,00,0.00,N,5,-2450,
|
|
20230206,23000,23300,24100,21450,3412709,78299975950,00,0.00,N,2,450,
|
|
20230130,22550,22750,25500,21500,7155489,171144538500,00,0.00,N,5,-550,
|
|
20230125,23100,21600,25900,20900,9364515,220870897950,00,0.00,N,2,1950,
|
|
20230116,21150,16900,22300,16650,6016196,119270575650,00,0.00,N,2,4400,
|
|
20230109,16750,16700,17450,16050,1194912,20101767800,00,0.00,N,5,-1350,
|
|
20230102,18100,17550,18400,17050,415805,7402262450,00,0.00,N,2,450,
|
|
20221226,17650,16850,17950,16500,489730,8574190950,00,0.00,N,2,800,
|
|
20221219,16850,17000,17600,16400,429325,7249939350,00,0.00,N,3,0,
|
|
20221212,16850,16500,17850,16450,623107,10698116200,00,0.00,N,2,150,
|
|
20221205,16700,17600,17850,16500,365739,6237197650,00,0.00,N,5,-900,
|
|
20221128,17600,17250,17800,16800,475839,8237884150,00,0.00,N,2,400,
|
|
20221121,17200,17900,17900,16200,616336,10414407500,00,0.00,N,5,-700,
|
|
20221114,17900,16700,18250,16450,931099,16384593650,00,0.00,N,2,1350,
|
|
20221107,16550,15900,16750,15700,855880,13911761450,00,0.00,N,2,550,
|
|
20221031,16000,18000,18100,15700,674196,11355151700,00,0.00,N,5,-1850,
|
|
20221024,17850,17850,18700,17450,862909,15472612150,00,0.00,N,2,250,
|
|
20221017,17600,18500,19300,17600,725372,13451482950,00,0.00,N,5,-2000,
|
|
20221011,19600,20100,21200,19450,1287350,25811847800,00,0.00,N,5,-900,
|
|
20221004,20500,18500,22300,18250,1627004,33139723700,00,0.00,N,2,2300,
|
|
20220926,18200,22900,23000,17700,1367137,27517358750,00,0.00,N,5,-5250,
|
|
20220919,23450,22900,24450,22100,2918526,69120572600,00,0.00,N,2,550,
|
|
20220913,22900,23250,23500,22000,737286,16765796450,00,0.00,N,5,-350,
|
|
20220905,23250,22100,23650,21600,1183415,26926663700,00,0.00,N,2,1500,
|
|
20220829,21750,21800,22550,20700,1156075,25220768050,00,0.00,N,5,-1250,
|
|
20220822,23000,23250,24050,22300,2268264,52372685600,00,0.00,N,5,-150,
|
|
20220816,23150,23000,25600,20500,11242249,265604948400,00,0.00,N,5,-100,
|
|
20220808,23250,22650,24500,22050,1504248,34915753100,00,0.00,N,2,850,
|
|
20220801,22400,19800,22950,19800,1334878,28578155000,00,0.00,N,2,2500,
|
|
20220725,19900,19600,20600,19000,696692,13800479900,00,0.00,N,2,150,
|
|
20220718,19750,19800,20850,19400,1682738,33905439100,00,0.00,N,2,650,
|
|
20220711,19100,18850,21950,17800,2310719,45754635650,00,0.00,N,2,300,
|
|
20220704,18800,18700,19350,17450,965848,17875861300,00,0.00,N,3,0,
|
|
20220627,18800,21000,21600,18550,1086044,22037449500,00,0.00,N,5,-1650,
|
|
20220620,20450,22300,23400,19300,2121834,45499218600,00,0.00,N,5,-1750,
|
|
20220613,22200,25300,28050,21950,6577789,166007150600,00,0.00,N,5,-3850,
|
|
20220607,26050,22750,26650,22500,3254541,82591755850,00,0.00,N,2,3300,
|
|
20220530,22750,25000,25200,22650,932113,22223126650,00,0.00,N,5,-1750,
|
|
20220523,24500,23350,25450,22800,1733978,42116341850,00,0.00,N,2,1250,
|
|
20220516,23250,21300,23500,20800,908432,20061297200,00,0.00,N,2,2450,
|
|
20220509,20800,24450,24450,20000,1320087,29165264250,00,0.00,N,5,-3600,
|
|
20220502,24400,22150,25250,21850,1047479,25360715400,00,0.00,N,2,2100,
|
|
20220425,22300,22950,23350,21050,941846,20815479600,00,0.00,N,5,-1200,
|
|
20220418,23500,23900,24800,23200,694580,16670860150,00,0.00,N,5,-650,
|
|
20220411,24150,26550,26550,24050,911913,22676482050,00,0.00,N,5,-2400,
|
|
20220404,26550,25550,27600,25150,1348368,36155627800,00,0.00,N,2,1150,
|
|
20220328,25400,26400,27700,24700,2485622,65848531350,00,0.00,N,5,-600,
|
|
20220321,26000,23700,26400,22850,2368376,59020024800,00,0.00,N,2,2700,
|
|
20220314,23300,23000,24200,22000,1412285,32695652500,00,0.00,N,2,350,
|
|
20220307,22950,21350,22950,21050,809590,17920919350,00,0.00,N,2,1150,
|
|
20220228,21800,20450,23300,20200,1063050,23290843150,00,0.00,N,2,1500,
|
|
20220221,20300,21400,21700,19800,785596,16310961600,00,0.00,N,5,-1400,
|
|
20220214,21700,21650,22450,20450,1529598,32907491200,00,0.00,N,5,-500,
|
|
20220207,22200,23950,25500,22000,2085128,49411985300,00,0.00,N,5,-1450,
|
|
20220203,23650,22850,23650,21850,700383,16040709000,00,0.00,N,2,1200,
|
|
20220124,22450,27800,28400,20600,3739662,90967826500,00,0.00,N,5,-4650,
|
|
20220117,27100,26500,28450,25600,1572013,42616066000,00,0.00,N,2,550,
|
|
20220110,26550,29350,29550,25250,1922106,52345910550,00,0.00,N,5,-2700,
|
|
20220103,29250,34150,34900,28500,3430347,106278703000,00,0.00,N,5,-4950,
|
|
20211227,34200,31550,38600,30600,7745173,272830494550,00,0.00,N,2,2650,
|
|
20211220,31550,28150,32700,28150,3861088,119797931150,00,0.00,N,2,3200,
|
|
20211213,28350,31300,31350,28050,2005030,59137561400,00,0.00,N,5,-3050,
|
|
20211206,31400,30250,31500,28350,4063330,120776332100,00,0.00,N,2,450,
|
|
20211129,30950,33100,36200,28800,7124067,233271852650,00,0.00,N,5,-3400,
|
|
20211122,34350,34500,37200,29800,9643355,322546400300,00,0.00,N,5,-1050,
|
|
20211115,35400,31100,40700,30000,10789029,382651616150,00,0.00,N,2,4500,
|
|
20211108,30900,30700,37550,29900,10521258,345213573150,00,0.00,N,5,-100,
|
|
20211101,31000,28050,35000,28000,9630319,309351740300,00,0.00,N,2,3100,
|
|
20211025,27900,28200,29900,26450,6367886,178114696450,00,0.00,N,5,-300,
|
|
20211018,28200,19350,29550,18750,14596664,364543602400,00,0.00,N,2,9050,
|
|
20211012,19150,16700,19300,16650,738892,13470827800,00,0.00,N,2,2200,
|
|
20211005,16950,17000,17400,16150,534877,8996325050,00,0.00,N,5,-150,
|
|
20210927,17100,19400,19700,16650,1141365,20516776300,00,0.00,N,5,-2400,
|
|
20210923,19500,19200,19800,18650,483682,9374321100,00,0.00,N,2,200,
|
|
20210913,19300,19200,19800,18000,1584487,30131783100,00,0.00,N,3,0,
|
|
20210906,19300,18000,19500,16850,2342407,42850046500,00,0.00,N,2,1300,
|
|
20210830,18000,18200,18550,17650,721974,13010217450,00,0.00,N,3,0,
|
|
20210823,18000,17850,19550,17850,1229505,23033300500,00,0.00,N,2,200,
|
|
20210817,17800,19400,19900,17450,1113069,20641681950,00,0.00,N,5,-1600,
|
|
20210809,19400,18900,20900,18650,1702221,33713976950,00,0.00,N,2,500,
|
|
20210802,18900,21350,21600,18650,1813759,36021306600,00,0.00,N,5,-2200,
|
|
20210726,21100,20350,21650,19650,2361229,48937382950,00,0.00,N,2,950,
|
|
20210719,20150,20000,20350,18750,1741118,33902469800,00,0.00,N,2,100,
|
|
20210712,20050,17900,21900,17800,4381218,87710134050,00,0.00,N,2,2200,
|