192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,9030,9180,9350,8820,283920,2586996310,00,0.00,N,5,-320,
|
|
20250217,9350,9250,9780,9060,449337,4250684500,00,0.00,N,5,-50,
|
|
20250210,9400,9170,9630,9020,374581,3482506370,00,0.00,N,2,260,
|
|
20250203,9140,9200,9810,9030,568634,5284022470,00,0.00,N,5,-230,
|
|
20250131,9370,9410,9480,9240,100896,941564900,00,0.00,N,5,-290,
|
|
20250120,9660,9610,9970,9460,974132,9449196410,00,0.00,N,2,130,
|
|
20250113,9530,8660,10180,8570,2933882,27715205590,00,0.00,N,2,1020,
|
|
20250106,8510,8170,8900,8010,468288,3944935000,00,0.00,N,2,410,
|
|
20241230,8100,7900,8230,7770,92934,747012280,00,0.00,N,2,190,
|
|
20241223,7910,8030,8550,7860,222268,1817122800,00,0.00,N,5,-110,
|
|
20241216,8020,7850,8320,7840,319742,2577185020,00,0.00,N,2,150,
|
|
20241209,7870,7400,8020,6900,729343,5472424010,00,0.00,N,2,410,
|
|
20241202,7460,9590,9590,7250,1126971,9185917080,00,0.00,N,5,-1860,
|
|
20241125,9320,10260,10270,9180,589510,5760829170,00,0.00,N,5,-830,
|
|
20241118,10150,10000,10570,9900,563292,5748432760,00,0.00,N,2,120,
|
|
20241111,10030,10340,10700,9720,1339638,13803425790,00,0.00,N,5,-280,
|
|
20241104,10310,9790,10770,9570,638229,6540546150,00,0.00,N,2,580,
|
|
20241028,9730,10090,11280,9680,1598101,16781013830,00,0.00,N,5,-380,
|
|
20241021,10110,9580,11870,9510,5647782,61682253610,00,0.00,N,2,850,
|
|
20241014,9260,8970,10120,8920,549727,5236773820,00,0.00,N,2,290,
|
|
20241007,8970,9110,9320,8940,91510,831326160,00,0.00,N,5,-120,
|
|
20240930,9090,9440,9490,9000,104802,961238120,00,0.00,N,5,-350,
|
|
20240923,9440,9590,9990,9370,214261,2044484090,00,0.00,N,5,-60,
|
|
20240919,9500,9660,10230,9470,213355,2078252020,00,0.00,N,5,-50,
|
|
20240909,9550,8520,9590,8520,254818,2328680910,00,0.00,N,2,720,
|
|
20240902,8830,9650,9720,8710,245970,2274292220,00,0.00,N,5,-760,
|
|
20240826,9590,9910,9970,9330,275710,2645224760,00,0.00,N,5,-380,
|
|
20240819,9970,10270,10270,9700,206107,2058452390,00,0.00,N,5,-230,
|
|
20240812,10200,9820,10250,9800,171191,1710687580,00,0.00,N,2,400,
|
|
20240805,9800,10330,10330,8510,641779,6034186210,00,0.00,N,5,-670,
|
|
20240729,10470,11110,11290,10450,305937,3352722310,00,0.00,N,5,-600,
|
|
20240722,11070,11730,11800,10950,469751,5313962240,00,0.00,N,5,-470,
|
|
20240715,11540,12740,13420,11540,1707070,21286948870,00,0.00,N,5,-950,
|
|
20240708,12490,11780,12960,11750,1375951,17306777390,00,0.00,N,2,790,
|
|
20240701,11700,12020,12100,11380,403283,4678807810,00,0.00,N,5,-230,
|
|
20240624,11930,12340,12400,11740,406753,4873307550,00,0.00,N,5,-470,
|
|
20240617,12400,12600,12810,12110,594643,7425420580,00,0.00,N,5,-50,
|
|
20240610,12450,12410,13040,12340,887359,11217072240,00,0.00,N,2,70,
|
|
20240603,12380,13940,13980,12260,1135748,14543637730,00,0.00,N,5,-1180,
|
|
20240527,13560,14020,15200,13280,5672003,81246536750,00,0.00,N,2,20,
|
|
20240520,13540,13450,13640,12770,1226491,16348149060,00,0.00,N,2,350,
|
|
20240513,13190,12860,13630,12860,860080,11430134880,00,0.00,N,2,370,
|
|
20240507,12820,12730,13630,12510,880380,11571145620,00,0.00,N,2,200,
|
|
20240429,12620,12650,13080,12420,583132,7461089460,00,0.00,N,2,70,
|
|
20240422,12550,11820,12620,11740,704740,8616799140,00,0.00,N,2,880,
|
|
20240415,11670,11670,11760,11060,747855,8553623040,00,0.00,N,5,-120,
|
|
20240408,11790,13810,13810,11470,1401602,17419887400,00,0.00,N,5,-1730,
|
|
20240401,13520,12650,13940,12090,2875890,37405828920,00,0.00,N,2,1100,
|
|
20240325,12420,12520,13180,12210,984562,12494890910,00,0.00,N,5,-100,
|
|
20240318,12520,13470,14030,12300,2537940,33282124870,00,0.00,N,2,200,
|
|
20240311,12320,11240,12950,11060,2158646,26537443090,00,0.00,N,2,1090,
|
|
20240304,11230,11610,12310,10930,1216765,14061169550,00,0.00,N,5,-400,
|
|
20240226,11630,12390,12390,11610,318360,3782984800,00,0.00,N,5,-470,
|
|
20240219,12100,11930,12390,11720,726009,8792222030,00,0.00,N,2,240,
|
|
20240213,11860,11600,12130,11560,346864,4111857940,00,0.00,N,2,170,
|
|
20240205,11690,12040,12040,11350,219327,2547475500,00,0.00,N,5,-300,
|
|
20240129,11990,12150,12260,11310,515817,6076930970,00,0.00,N,2,90,
|
|
20240122,11900,12360,12440,11630,652263,7924011870,00,0.00,N,5,-410,
|
|
20240115,12310,11680,12530,11610,1368918,16473279340,00,0.00,N,2,710,
|
|
20240108,11600,11750,11840,11350,485512,5642774800,00,0.00,N,3,0,
|
|
20240102,11600,11580,11800,11410,418264,4841388700,00,0.00,N,2,20,
|
|
20231226,11580,11090,12600,11010,2693849,31695611750,00,0.00,N,2,500,
|
|
20231218,11080,11100,11320,10910,430905,4786347100,00,0.00,N,2,80,
|
|
20231211,11000,11100,11390,10870,346607,3831612650,00,0.00,N,5,-120,
|
|
20231204,11120,11090,11550,10830,651601,7344167970,00,0.00,N,2,130,
|
|
20231127,10990,11000,11290,10930,284946,3155730000,00,0.00,N,5,-20,
|
|
20231120,11010,10730,11210,10730,250952,2745190950,00,0.00,N,2,190,
|
|
20231113,10820,10390,11050,10120,328318,3474771620,00,0.00,N,2,450,
|
|
20231106,10370,10990,11230,10350,369536,3994038580,00,0.00,N,5,-480,
|
|
20231030,10850,10380,10870,10220,366523,3852835490,00,0.00,N,2,370,
|
|
20231023,10480,10320,10980,10320,485821,5143905650,00,0.00,N,5,-20,
|
|
20231016,10500,11460,11900,10400,802212,8905875590,00,0.00,N,5,-1160,
|
|
20231010,11660,11590,12180,11110,588856,6851172250,00,0.00,N,2,100,
|
|
20231004,11560,12290,12390,11350,625404,7374280530,00,0.00,N,5,-740,
|
|
20230925,12300,13050,13500,11940,956250,11960167600,00,0.00,N,5,-780,
|
|
20230918,13080,12200,15640,12140,12480903,177208682540,00,0.00,N,2,990,
|
|
20230911,12090,12470,12750,11970,316611,3892151130,00,0.00,N,5,-240,
|
|
20230904,12330,12510,12680,12090,349358,4332998740,00,0.00,N,5,-250,
|
|
20230828,12580,12260,13230,12220,1366993,17551810430,00,0.00,N,2,590,
|
|
20230821,11990,11820,12320,11780,520419,6242724560,00,0.00,N,2,100,
|
|
20230814,11890,12400,12770,11750,664069,8126117690,00,0.00,N,5,-450,
|
|
20230807,12340,13010,13320,12120,734038,9351558300,00,0.00,N,5,-460,
|
|
20230731,12800,12420,14740,12280,4582409,63313453790,00,0.00,N,2,460,
|
|
20230724,12340,13150,13220,11550,787999,9676415740,00,0.00,N,5,-880,
|
|
20230717,13220,14050,14050,13210,383915,5227435120,00,0.00,N,5,-830,
|
|
20230710,14050,13390,14940,13390,1892659,27308353330,00,0.00,N,2,790,
|
|
20230703,13260,13550,13820,12850,459115,6109629630,00,0.00,N,5,-280,
|
|
20230626,13540,13830,14230,13380,418298,5747325110,00,0.00,N,5,-320,
|
|
20230619,13860,14750,15350,13750,909774,13375056770,00,0.00,N,5,-900,
|
|
20230612,14760,15420,15430,14150,986449,14513960960,00,0.00,N,5,-670,
|
|
20230605,15430,14650,15700,14600,1322684,20095876610,00,0.00,N,2,870,
|
|
20230530,14560,14320,14800,14320,455506,6634010640,00,0.00,N,2,250,
|
|
20230522,14310,15260,15500,14170,1152175,17196627990,00,0.00,N,5,-1080,
|
|
20230515,15390,14340,15500,14150,4218672,62816798010,00,0.00,N,2,1350,
|
|
20230508,14040,13560,15540,12860,7572977,109456715700,00,0.00,N,2,340,
|
|
20230502,13700,12900,15780,12560,5560281,80596082490,00,0.00,N,2,610,
|
|
20230424,13090,15880,16050,12950,1953622,28231935020,00,0.00,N,5,-2630,
|
|
20230417,15720,16910,17350,14900,3483287,56157605430,00,0.00,N,5,-580,
|
|
20230410,16300,15630,16710,14820,3776803,60588874980,00,0.00,N,2,670,
|
|
20230403,15630,14710,16780,14440,7615827,119216222100,00,0.00,N,2,610,
|
|
20230327,15020,12800,16160,12260,9280316,137638125870,00,0.00,N,2,2110,
|
|
20230320,12910,13380,13720,12400,1257911,16483151370,00,0.00,N,5,-590,
|
|
20230313,13500,13250,14340,12540,2726385,36581604300,00,0.00,N,2,250,
|
|
20230306,13250,11810,14040,11730,3397997,44458655300,00,0.00,N,2,1520,
|
|
20230227,11730,11690,11760,11400,378279,4376208990,00,0.00,N,2,40,
|
|
20230220,11690,11750,12170,11650,344628,4093263070,00,0.00,N,5,-100,
|
|
20230213,11790,11940,12210,11600,448333,5342013930,00,0.00,N,5,-190,
|
|
20230206,11980,12720,12720,11940,472749,5813555020,00,0.00,N,5,-730,
|
|
20230130,12710,12970,13080,12710,474111,6095710550,00,0.00,N,5,-210,
|
|
20230125,12920,12760,13190,12600,347617,4468939400,00,0.00,N,2,170,
|
|
20230116,12750,13950,14000,12550,1002662,13205857700,00,0.00,N,5,-700,
|
|
20230109,13450,12200,13550,12150,866905,11273644050,00,0.00,N,2,1300,
|
|
20230102,12150,12050,12250,11050,494951,5793242000,00,0.00,N,2,150,
|
|
20221226,12000,12100,12750,11900,506936,6201904950,00,0.00,N,5,-200,
|
|
20221219,12200,13400,13500,12150,473003,6006991600,00,0.00,N,5,-1300,
|
|
20221212,13500,12900,13950,12750,903157,12153621950,00,0.00,N,2,650,
|
|
20221205,12850,13550,13650,12600,434143,5665605750,00,0.00,N,5,-650,
|
|
20221128,13500,14150,14200,13500,513068,7072950600,00,0.00,N,5,-700,
|
|
20221121,14200,13650,14600,13300,1152953,16182346650,00,0.00,N,2,550,
|
|
20221114,13650,14400,14800,13650,1428876,20412183000,00,0.00,N,5,-600,
|
|
20221107,14250,13250,14450,13200,1684455,23432899100,00,0.00,N,2,1050,
|
|
20221031,13200,12850,15100,12550,3704504,51876415250,00,0.00,N,2,50,
|
|
20221024,13150,13750,13950,12650,1732239,22830313300,00,0.00,N,5,-400,
|
|
20221017,13550,12450,15000,12200,3691978,51377577500,00,0.00,N,2,750,
|
|
20221011,12800,13600,13800,12100,860375,10997513050,00,0.00,N,5,-1350,
|
|
20221004,14150,14500,14800,13950,683350,9783534350,00,0.00,N,2,150,
|
|
20220926,14000,15300,15500,13250,1592000,22500495100,00,0.00,N,5,-1700,
|
|
20220919,15700,16550,17000,15600,976746,15893749000,00,0.00,N,5,-900,
|
|
20220913,16600,17450,17700,16550,657422,11297221450,00,0.00,N,5,-650,
|
|
20220905,17250,18550,19050,17000,1154274,20492263050,00,0.00,N,5,-1550,
|
|
20220829,18800,19300,20450,18800,1615227,31857496250,00,0.00,N,5,-1400,
|
|
20220822,20200,19100,21700,18700,3328897,67821202200,00,0.00,N,2,900,
|
|
20220816,19300,19800,20350,19200,1932402,38275527700,00,0.00,N,2,100,
|
|
20220808,19200,17900,19800,17700,2882043,54472071650,00,0.00,N,2,1300,
|
|
20220801,17900,17950,18700,16700,2571666,45138518000,00,0.00,N,2,50,
|
|
20220725,17850,15800,18350,15650,2957682,50534712200,00,0.00,N,2,1850,
|
|
20220718,16000,15700,16600,15500,906878,14557281650,00,0.00,N,2,450,
|
|
20220711,15550,16850,17050,15350,1345607,21775247300,00,0.00,N,5,-1150,
|
|
20220704,16700,16700,17200,15100,2619925,42349656000,00,0.00,N,3,0,
|
|
20220627,16700,16350,18900,16000,3661351,65163072100,00,0.00,N,2,800,
|
|
20220620,15900,17950,18200,14250,4287947,71092472450,00,0.00,N,5,-1650,
|
|
20220613,17550,18500,18750,16450,2153549,38122372050,00,0.00,N,5,-1700,
|
|
20220607,19250,20750,21100,19150,1075726,21623961500,00,0.00,N,5,-1600,
|
|
20220530,20850,21600,21700,20650,1204294,25623093250,00,0.00,N,5,-450,
|
|
20220523,21300,22650,22800,19900,2533612,53843133750,00,0.00,N,5,-900,
|
|
20220516,22200,21900,22750,20300,2503034,54399013350,00,0.00,N,2,550,
|
|
20220509,21650,23150,25250,21000,7081602,165378145950,00,0.00,N,5,-1100,
|
|
20220502,22750,21150,24200,21150,4691940,107635342950,00,0.00,N,2,1100,
|
|
20220425,21650,22500,23500,21100,3831890,85400439200,00,0.00,N,5,-1550,
|
|
20220418,23200,23650,26700,22550,13347916,330716920600,00,0.00,N,5,-450,
|
|
20220411,23650,22950,24600,21700,6066593,140503425800,00,0.00,N,2,50,
|
|
20220404,23600,25200,26600,23300,7986145,200813878250,00,0.00,N,5,-1450,
|
|
20220328,25050,27000,27950,24600,6840115,177524271500,00,0.00,N,5,-2100,
|
|
20220321,27150,25300,30300,24050,34003878,926717342350,00,0.00,N,2,2050,
|
|
20220314,25100,27000,27200,24450,17915127,460293622250,00,0.00,N,5,-2100,
|
|
20220307,27200,19850,27200,18450,34622780,804740645450,00,0.00,N,2,7500,
|
|
20220228,19700,19400,21050,18900,21386883,426485100050,00,0.00,N,2,2800,
|
|
20220221,16900,16550,17350,15800,6842698,114421224200,00,0.00,N,2,250,
|
|
20220214,16650,14700,16950,13450,8062570,125167290600,00,0.00,N,2,1300,
|
|
20220207,15350,16050,16450,15200,2626593,41465167650,00,0.00,N,5,-100,
|
|
20220203,15450,15250,16300,14900,1391572,21680924650,00,0.00,N,2,500,
|
|
20220124,14950,15250,15700,13450,5269583,76847874850,00,0.00,N,5,-600,
|
|
20220117,15550,16850,17200,15400,2060389,33219746000,00,0.00,N,5,-1200,
|
|
20220110,16750,17100,18150,16400,4518993,78648423500,00,0.00,N,2,100,
|
|
20220103,16650,19250,19350,16150,4961604,88600493050,00,0.00,N,5,-1100,
|
|
20211227,17750,16900,18750,16850,4042209,72081997350,00,0.00,N,2,500,
|
|
20211220,17250,17000,18550,16750,6664327,118637216100,00,0.00,N,2,200,
|
|
20211213,17050,17950,18050,16650,2795333,48563200500,00,0.00,N,5,-750,
|
|
20211206,17800,16700,19100,16700,8402154,153196272250,00,0.00,N,2,750,
|
|
20211129,17050,16100,17800,15400,8077665,132196956400,00,0.00,N,5,-50,
|
|
20211122,17100,17550,19150,16350,10041910,179142222200,00,0.00,N,5,-100,
|
|
20211115,17200,19150,21000,16850,10459696,200490611000,00,0.00,N,5,-1950,
|
|
20211108,19150,19850,22050,18000,21406684,430717235850,00,0.00,N,5,-550,
|
|
20211101,19700,17350,22300,16100,43285811,838561348850,00,0.00,N,2,2400,
|
|
20211025,17300,16200,18150,15650,31201316,536471897950,00,0.00,N,2,2100,
|
|
20211018,15200,16650,17050,15150,21821770,357914633650,00,0.00,N,5,-1450,
|
|
20211012,16650,11350,16950,11000,37068794,553839773800,00,0.00,N,2,5300,
|
|
20211005,11350,11350,12450,10650,4287972,49979866700,00,0.00,N,5,-50,
|
|
20210927,11400,12350,13150,11250,6229561,76088028300,00,0.00,N,5,-1050,
|
|
20210923,12450,12900,13250,12100,2638758,33431382600,00,0.00,N,5,-350,
|
|
20210913,12800,13600,14300,12250,20807904,276295691000,00,0.00,N,5,-1050,
|
|
20210906,13850,13050,15300,12250,36283534,502639393350,00,0.00,N,2,700,
|
|
20210830,13150,9130,14350,9080,25333034,318661493000,00,0.00,N,2,4040,
|
|
20210823,9110,8700,9270,8560,1184666,10690472160,00,0.00,N,2,410,
|
|
20210817,8700,9160,9330,8510,1375568,12237138820,00,0.00,N,5,-450,
|
|
20210809,9150,10200,10250,8820,2111844,20143108230,00,0.00,N,5,-1150,
|
|
20210802,10300,10700,11000,9970,2626730,27213131330,00,0.00,N,5,-500,
|
|
20210726,10800,11050,11150,10400,3128656,33737374750,00,0.00,N,5,-200,
|
|
20210719,11000,11950,14100,10850,14078215,178444878400,00,0.00,N,5,-1100,
|
|
20210712,12100,13450,13450,11650,7200559,89555922050,00,0.00,N,5,-250,
|