192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,10120,11190,11190,10030,374910,4012357310,00,0.00,N,5,-1190,
|
|
20250217,11310,11340,12140,11070,677994,7758589860,00,0.00,N,2,280,
|
|
20250210,11030,10990,12360,10500,1649503,18826264230,00,0.00,N,5,-80,
|
|
20250203,11110,10390,12400,9630,765244,8518928710,00,0.00,N,2,570,
|
|
20250131,10540,10700,10880,10220,42493,452145590,00,0.00,N,5,-340,
|
|
20250120,10880,10700,11500,10240,788048,8524694240,00,0.00,N,2,650,
|
|
20250113,10230,9360,10520,9080,453464,4386778630,00,0.00,N,2,870,
|
|
20250106,9360,8250,10000,8110,909590,8525103290,00,0.00,N,2,1110,
|
|
20241230,8250,8130,8380,7700,31901,256162820,00,0.00,N,2,300,
|
|
20241223,7950,8180,8280,7510,168545,1336162250,00,0.00,N,2,100,
|
|
20241216,7850,8400,8800,7700,74657,619104290,00,0.00,N,5,-550,
|
|
20241209,8400,7500,8400,6850,178455,1356351390,00,0.00,N,2,870,
|
|
20241202,7530,8700,8960,7370,203821,1625250270,00,0.00,N,5,-1150,
|
|
20241125,8680,9290,9290,8520,91806,811945950,00,0.00,N,5,-360,
|
|
20241118,9040,8740,9570,8400,148591,1346187140,00,0.00,N,2,380,
|
|
20241111,8660,8900,8900,7300,275548,2196548690,00,0.00,N,5,-240,
|
|
20241104,8900,9410,9600,8730,91384,838170400,00,0.00,N,5,-510,
|
|
20241028,9410,9480,9630,9060,69245,648246750,00,0.00,N,5,-160,
|
|
20241021,9570,9790,10200,9010,172480,1681879920,00,0.00,N,5,-330,
|
|
20241014,9900,9950,10280,9470,88172,860630010,00,0.00,N,5,-120,
|
|
20241007,10020,10200,10650,9910,106298,1084675480,00,0.00,N,5,-180,
|
|
20240930,10200,10980,10980,10130,57391,606624960,00,0.00,N,5,-780,
|
|
20240923,10980,10250,11000,10010,160748,1688725940,00,0.00,N,2,730,
|
|
20240919,10250,10160,10420,9720,64342,646463700,00,0.00,N,2,170,
|
|
20240909,10080,9240,10990,9230,265442,2714698100,00,0.00,N,2,560,
|
|
20240902,9520,11180,11180,9390,223619,2226441220,00,0.00,N,5,-1560,
|
|
20240826,11080,11060,11420,10400,209190,2261902680,00,0.00,N,5,-10,
|
|
20240819,11090,10820,11200,10640,133419,1440346470,00,0.00,N,2,170,
|
|
20240812,10920,10200,11070,10190,98825,1054119690,00,0.00,N,2,760,
|
|
20240805,10160,10410,10820,8500,564803,5597618020,00,0.00,N,5,-780,
|
|
20240729,10940,12210,12600,10840,325535,3801876180,00,0.00,N,5,-1360,
|
|
20240722,12300,14000,14000,12100,243738,3134257020,00,0.00,N,5,-1620,
|
|
20240715,13920,14180,14200,13330,284379,3916005380,00,0.00,N,5,-260,
|
|
20240708,14180,14360,15310,13800,367038,5340595410,00,0.00,N,5,-250,
|
|
20240701,14430,16410,16410,14410,761154,11769272930,00,0.00,N,5,-1690,
|
|
20240624,16120,14610,16120,14500,1305368,20111882640,00,0.00,N,2,1600,
|
|
20240617,14520,14390,15680,14040,1079271,16141281490,00,0.00,N,2,130,
|
|
20240610,14390,12590,14920,12590,1171494,16530240380,00,0.00,N,2,1700,
|
|
20240603,12690,13160,13760,12560,925885,12195149370,00,0.00,N,5,-260,
|
|
20240527,12950,11900,13110,11780,1086109,13535163350,00,0.00,N,2,1110,
|
|
20240520,11840,11440,12530,11110,937764,11199431520,00,0.00,N,2,330,
|
|
20240513,11510,11440,11940,11020,596378,6881535530,00,0.00,N,2,190,
|
|
20240507,11320,11840,11880,10980,663733,7538517030,00,0.00,N,5,-30,
|
|
20240429,11350,11590,12450,11260,1673245,19763006440,00,0.00,N,2,170,
|
|
20240422,11180,11200,11750,10590,911643,10047875060,00,0.00,N,5,-50,
|
|
20240415,11230,12550,12570,10930,1800579,21108486270,00,0.00,N,5,-1540,
|
|
20240408,12770,15060,17260,12230,13495331,206136067820,00,0.00,N,5,-510,
|
|
20240401,13280,11990,14460,11830,4916508,65428183640,00,0.00,N,2,1320,
|
|
20240325,11960,13000,13000,11750,712847,8722174140,00,0.00,N,5,-980,
|
|
20240318,12940,12220,13950,12040,1335240,17142422510,00,0.00,N,2,700,
|
|
20240311,12240,13410,13700,11860,1646747,21223741200,00,0.00,N,5,-1520,
|
|
20240304,13760,10300,14400,9710,6029185,76631550120,00,0.00,N,2,3470,
|
|
20240226,10290,10410,11030,9940,729849,7678624880,00,0.00,N,5,-120,
|
|
20240219,10410,10120,10690,10050,303021,3159770420,00,0.00,N,2,200,
|
|
20240213,10210,10900,10950,10130,254315,2678952020,00,0.00,N,5,-590,
|
|
20240205,10800,10540,10890,10040,371660,3873323710,00,0.00,N,2,270,
|
|
20240129,10530,11360,11360,9980,583798,6187343550,00,0.00,N,5,-820,
|
|
20240122,11350,11230,11460,10890,423684,4732680690,00,0.00,N,2,330,
|
|
20240115,11020,11160,11210,9880,594780,6349456250,00,0.00,N,5,-10,
|
|
20240108,11030,12580,12600,10790,947059,11042886600,00,0.00,N,5,-1290,
|
|
20240102,12320,11330,13060,11180,1228931,15056323650,00,0.00,N,2,990,
|
|
20231226,11330,11030,11480,10830,328497,3679303300,00,0.00,N,2,310,
|
|
20231218,11020,11300,11580,10880,573530,6423622850,00,0.00,N,5,-110,
|
|
20231211,11130,11510,11880,10820,1205920,13709493960,00,0.00,N,5,-290,
|
|
20231204,11420,11200,11750,10710,1876588,21144806320,00,0.00,N,2,570,
|
|
20231127,10850,9130,11140,9020,1398706,14146567530,00,0.00,N,2,1710,
|
|
20231120,9140,9400,9630,8880,326129,2985623840,00,0.00,N,5,-90,
|
|
20231113,9230,8380,9430,8110,465704,4115754940,00,0.00,N,2,860,
|
|
20231106,8370,8650,8810,8300,161978,1394756280,00,0.00,N,5,-100,
|
|
20231030,8470,8400,8720,8000,170903,1408821290,00,0.00,N,2,70,
|
|
20231023,8400,8400,8860,8180,198133,1677200760,00,0.00,N,5,-90,
|
|
20231016,8490,8700,9390,8230,275608,2430471550,00,0.00,N,5,-210,
|
|
20231010,8700,8440,8840,8200,94014,806434680,00,0.00,N,2,180,
|
|
20231004,8520,8910,8910,8230,198404,1680894150,00,0.00,N,5,-390,
|
|
20230925,8910,9050,9320,8700,206859,1832151990,00,0.00,N,5,-120,
|
|
20230918,9030,9670,9740,8950,421428,3942878690,00,0.00,N,5,-720,
|
|
20230911,9750,9380,10180,9080,686672,6698407140,00,0.00,N,2,380,
|
|
20230904,9370,9780,10200,9250,821523,7996023920,00,0.00,N,5,-390,
|
|
20230828,9760,9180,9820,8950,600618,5653720150,00,0.00,N,2,730,
|
|
20230821,9030,9410,9460,8690,408920,3724611800,00,0.00,N,5,-380,
|
|
20230814,9410,9400,9750,8970,371067,3505324920,00,0.00,N,2,10,
|
|
20230807,9400,9480,9600,8850,404620,3740840400,00,0.00,N,5,-80,
|
|
20230731,9480,9490,9600,8650,574931,5291537130,00,0.00,N,2,20,
|
|
20230724,9460,9360,9550,8420,526854,4765802810,00,0.00,N,2,160,
|
|
20230717,9300,9370,10200,9240,1181657,11491357070,00,0.00,N,2,110,
|
|
20230710,9190,8730,9400,8580,199380,1803654910,00,0.00,N,2,460,
|
|
20230703,8730,9220,9770,8620,384251,3544140580,00,0.00,N,5,-570,
|
|
20230626,9300,8770,9320,8750,283944,2592562580,00,0.00,N,2,420,
|
|
20230619,8880,9140,9150,8540,263438,2309569760,00,0.00,N,5,-180,
|
|
20230612,9060,9140,9650,8910,447371,4129027350,00,0.00,N,2,40,
|
|
20230605,9020,8970,9200,8830,189559,1705824080,00,0.00,N,2,70,
|
|
20230530,8950,9420,10150,8950,1559306,14974734150,00,0.00,N,5,-290,
|
|
20230522,9240,9400,9800,9090,227732,2150240840,00,0.00,N,5,-110,
|
|
20230515,9350,8630,9620,8450,293752,2694277350,00,0.00,N,2,600,
|
|
20230508,8750,8930,10220,8630,732929,6976231180,00,0.00,N,5,-180,
|
|
20230502,8930,9210,9390,8870,125441,1145790150,00,0.00,N,5,-280,
|
|
20230424,9210,9160,9500,8950,230306,2125485690,00,0.00,N,5,-90,
|
|
20230417,9300,9670,9800,9050,245184,2285057910,00,0.00,N,5,-370,
|
|
20230410,9670,9650,9850,8730,440513,4199488490,00,0.00,N,2,20,
|
|
20230403,9650,10000,10080,8820,840592,7931203840,00,0.00,N,5,-440,
|
|
20230327,10090,9370,10650,9100,1024379,10343333240,00,0.00,N,2,750,
|
|
20230320,9340,8640,9350,8360,358365,3190311930,00,0.00,N,2,670,
|
|
20230313,8670,7990,8790,7490,299905,2424183930,00,0.00,N,2,540,
|
|
20230306,8130,8520,8830,7890,293708,2468251410,00,0.00,N,5,-370,
|
|
20230227,8500,8410,8560,8080,165104,1367574570,00,0.00,N,2,90,
|
|
20230220,8410,8540,8820,8170,143364,1214741980,00,0.00,N,5,-230,
|
|
20230213,8640,8800,8870,8090,270103,2304645190,00,0.00,N,5,-180,
|
|
20230206,8820,8220,8880,7970,332813,2834891940,00,0.00,N,2,560,
|
|
20230130,8260,7600,8440,7540,308010,2458944920,00,0.00,N,2,600,
|
|
20230125,7660,7600,7780,7330,94396,710806280,00,0.00,N,2,430,
|
|
20230116,7230,7300,7420,7080,71530,517396600,00,0.00,N,5,-50,
|
|
20230109,7280,7140,7500,7070,112472,824820720,00,0.00,N,2,150,
|
|
20230102,7130,6940,7280,6430,176882,1219633880,00,0.00,N,2,190,
|
|
20221226,6940,7210,7450,6550,69419,496316630,00,0.00,N,5,-270,
|
|
20221219,7210,7930,8060,7180,142743,1080331040,00,0.00,N,5,-730,
|
|
20221212,7940,7940,8610,7580,294793,2369036030,00,0.00,N,2,40,
|
|
20221205,7900,8680,9170,7750,326781,2695731680,00,0.00,N,5,-830,
|
|
20221128,8730,8390,8780,8140,323141,2752819790,00,0.00,N,2,340,
|
|
20221121,8390,8240,8550,7830,348318,2894488580,00,0.00,N,2,20,
|
|
20221114,8370,8430,8470,8160,841162,7019672300,00,0.00,N,2,20,
|
|
20221107,8350,7260,9500,7220,4460949,39832072120,00,0.00,N,2,1090,
|
|
20221031,7260,7680,7900,7220,72523,543394200,00,0.00,N,5,-80,
|
|
20221024,7340,7040,8400,7010,357663,2795706040,00,0.00,N,2,440,
|
|
20221017,6900,6910,7310,6850,40486,288119870,00,0.00,N,5,-100,
|
|
20221011,7000,7100,7210,6620,89276,610462290,00,0.00,N,5,-320,
|
|
20221004,7320,6950,7590,6940,85351,615214230,00,0.00,N,2,390,
|
|
20220926,6930,8400,8400,6550,234746,1729922480,00,0.00,N,5,-1470,
|
|
20220919,8400,8820,8950,8260,79904,682874840,00,0.00,N,5,-600,
|
|
20220913,9000,8890,9100,8650,62595,559455900,00,0.00,N,2,150,
|
|
20220905,8850,8850,9000,8440,37594,327717720,00,0.00,N,5,-130,
|
|
20220829,8980,8870,9000,8510,139217,1211591910,00,0.00,N,3,0,
|
|
20220822,8980,9710,9810,8900,94170,864063170,00,0.00,N,5,-780,
|
|
20220816,9760,9580,10000,9460,120858,1167352360,00,0.00,N,2,260,
|
|
20220808,9500,9440,9960,9010,170498,1603827090,00,0.00,N,2,40,
|
|
20220801,9460,9200,9670,9030,136755,1286231110,00,0.00,N,2,260,
|
|
20220725,9200,8640,9270,8490,124104,1097472180,00,0.00,N,2,550,
|
|
20220718,8650,8040,8770,8040,158992,1344943220,00,0.00,N,2,650,
|
|
20220711,8000,7930,8310,7420,215547,1668824470,00,0.00,N,5,-10,
|
|
20220704,8010,7570,8290,7420,198173,1556207090,00,0.00,N,2,440,
|
|
20220627,7570,7920,8620,7530,185562,1502084630,00,0.00,N,5,-340,
|
|
20220620,7910,9840,9910,7680,359339,3036540610,00,0.00,N,5,-1990,
|
|
20220613,9900,10550,10550,9230,250399,2468633780,00,0.00,N,5,-800,
|
|
20220607,10700,10950,11300,10500,174048,1904199400,00,0.00,N,5,-150,
|
|
20220530,10850,10400,11150,10400,228981,2497195650,00,0.00,N,2,550,
|
|
20220523,10300,10600,10600,10050,87934,907678550,00,0.00,N,5,-300,
|
|
20220516,10600,10000,11000,10000,139896,1457374950,00,0.00,N,2,550,
|
|
20220509,10050,10700,10800,9860,264902,2687699870,00,0.00,N,5,-850,
|
|
20220502,10900,10800,11200,10700,166629,1831783300,00,0.00,N,2,50,
|
|
20220425,10850,10650,10900,10400,185114,1969109650,00,0.00,N,2,100,
|
|
20220418,10750,10150,10850,10050,164548,1718481300,00,0.00,N,2,600,
|
|
20220411,10150,10100,10250,9970,128716,1298291580,00,0.00,N,3,0,
|
|
20220404,10150,10500,10750,9890,214643,2220012760,00,0.00,N,5,-250,
|
|
20220328,10400,10750,10750,10350,179017,1881371300,00,0.00,N,5,-300,
|
|
20220321,10700,10700,11650,10350,609483,6795397300,00,0.00,N,3,0,
|
|
20220314,10700,10050,10950,9860,136967,1423042130,00,0.00,N,2,650,
|
|
20220307,10050,9900,10050,9690,79266,782129860,00,0.00,N,5,-100,
|
|
20220228,10150,9980,10300,9860,69843,701995070,00,0.00,N,2,100,
|
|
20220221,10050,9980,10200,9650,137898,1366319260,00,0.00,N,5,-100,
|
|
20220214,10150,9520,10150,8950,306688,2891649570,00,0.00,N,2,440,
|
|
20220207,9710,10600,10600,9710,380648,3827229460,00,0.00,N,5,-890,
|
|
20220203,10600,10400,10900,10400,105629,1122183800,00,0.00,N,2,300,
|
|
20220124,10300,11050,11050,9630,506787,5135883860,00,0.00,N,5,-800,
|
|
20220117,11100,11800,11850,10800,250238,2814789150,00,0.00,N,5,-650,
|
|
20220110,11750,12000,12050,11400,365116,4265892850,00,0.00,N,5,-250,
|
|
20220103,12000,12900,12900,11600,479889,5794528550,00,0.00,N,5,-900,
|
|
20211227,12900,12500,12900,12100,546987,6873672700,00,0.00,N,2,550,
|
|
20211220,12350,12100,12450,11650,371382,4475630600,00,0.00,N,2,250,
|
|
20211213,12100,11950,12600,11650,387457,4662189000,00,0.00,N,2,500,
|
|
20211206,11600,12400,12850,11600,574766,7093221900,00,0.00,N,5,-750,
|
|
20211129,12350,11300,12500,11100,386281,4567822800,00,0.00,N,2,650,
|
|
20211122,11700,12300,13000,11650,630388,7829945550,00,0.00,N,5,-600,
|
|
20211115,12300,11750,12650,11550,362397,4347726500,00,0.00,N,2,100,
|
|
20211108,12200,12400,12400,11350,397611,4707993300,00,0.00,N,5,-50,
|
|
20211101,12250,13300,13550,12150,584789,7521394300,00,0.00,N,5,-1000,
|
|
20211025,13250,12200,13300,11900,552530,7029721150,00,0.00,N,2,900,
|
|
20211018,12350,13050,13050,12100,341074,4260901150,00,0.00,N,5,-700,
|
|
20211012,13050,12400,13300,11900,308745,3885068050,00,0.00,N,2,600,
|
|
20211005,12450,12600,12750,11150,689356,8232706450,00,0.00,N,5,-450,
|
|
20210927,12900,14400,14400,12650,691946,9192523350,00,0.00,N,5,-1500,
|
|
20210923,14400,13950,14700,13800,419677,6017339550,00,0.00,N,2,150,
|
|
20210913,14250,14000,14300,13400,689599,9562562550,00,0.00,N,2,100,
|
|
20210906,14150,15900,16050,13600,1718312,25335469450,00,0.00,N,5,-1850,
|
|
20210830,16000,14950,16400,14550,3062406,47091079500,00,0.00,N,2,1400,
|
|
20210823,14600,12900,14900,12100,1936305,26611988400,00,0.00,N,2,2100,
|
|
20210817,12500,14600,14800,12150,1137323,15053878200,00,0.00,N,5,-2100,
|
|
20210809,14600,13850,16150,13700,5862600,88739995300,00,0.00,N,2,1000,
|
|
20210802,13600,13100,13800,12750,717090,9533236450,00,0.00,N,2,600,
|
|
20210726,13000,13150,13750,12700,1198839,15900982300,00,0.00,N,3,0,
|
|
20210719,13000,13050,13600,12550,1337921,17561302050,00,0.00,N,5,-200,
|
|
20210712,13200,13450,14050,13000,3136357,42428679200,00,0.00,N,5,-200,
|