192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,11020,11510,11690,11020,978691,11158994780,00,0.00,N,5,-720,
|
|
20250217,11740,11590,12740,11260,4622739,56033301400,00,0.00,N,5,-170,
|
|
20250210,11910,11340,12460,11010,2762459,32521766110,00,0.00,N,2,700,
|
|
20250203,11210,11690,12110,10800,2326656,26926350850,00,0.00,N,5,-770,
|
|
20250131,11980,12300,12450,11910,767052,9287162550,00,0.00,N,5,-750,
|
|
20250120,12730,12180,13570,11810,20980691,270755112970,00,0.00,N,2,900,
|
|
20250113,11830,10180,12900,9930,10280418,121559484430,00,0.00,N,2,1860,
|
|
20250106,9970,9530,10700,9480,1743112,17395515450,00,0.00,N,2,470,
|
|
20241230,9500,9110,9540,9110,333594,3129916630,00,0.00,N,2,150,
|
|
20241223,9350,9500,10670,9140,1770255,17532412340,00,0.00,N,5,-190,
|
|
20241216,9540,9700,10290,9450,1141522,11188843420,00,0.00,N,5,-120,
|
|
20241209,9660,9250,9750,8810,1340894,12453220110,00,0.00,N,2,100,
|
|
20241202,9560,11130,11250,8920,2278355,23015741680,00,0.00,N,5,-1570,
|
|
20241125,11130,12080,12270,10970,1235268,14328263750,00,0.00,N,5,-950,
|
|
20241118,12080,11640,12550,11640,1002803,12249848990,00,0.00,N,2,270,
|
|
20241111,11810,13020,13140,11410,1800282,21904750870,00,0.00,N,5,-1210,
|
|
20241104,13020,12720,13320,12640,1391988,18042904730,00,0.00,N,2,320,
|
|
20241028,12700,13050,14300,12600,3322169,44525186350,00,0.00,N,5,-350,
|
|
20241021,13050,13760,14100,12960,2905995,39467064550,00,0.00,N,5,-290,
|
|
20241014,13340,12830,15140,12730,5204602,72601534480,00,0.00,N,2,500,
|
|
20241007,12840,13340,14800,12840,4663328,64932136010,00,0.00,N,5,-330,
|
|
20240930,13170,13410,13640,12750,1269110,16614412260,00,0.00,N,5,-180,
|
|
20240923,13350,15240,15580,13320,4890725,69499688490,00,0.00,N,5,-1830,
|
|
20240919,15180,16500,16720,15150,6928901,110951706950,00,0.00,N,5,-720,
|
|
20240909,15900,14020,16310,13930,20571339,312974078770,00,0.00,N,2,1550,
|
|
20240902,14350,13300,16480,12700,39931546,600285888710,00,0.00,N,2,1300,
|
|
20240826,13050,13700,13700,11860,3918846,49869424510,00,0.00,N,5,-470,
|
|
20240819,13520,13970,14310,12930,3431338,46503704350,00,0.00,N,5,-340,
|
|
20240812,13860,14170,14480,13570,2758363,38709630280,00,0.00,N,5,-90,
|
|
20240805,13950,13910,14980,11920,6797545,94975806760,00,0.00,N,5,-550,
|
|
20240729,14500,15930,16680,14460,13117322,208010719030,00,0.00,N,5,-1570,
|
|
20240722,16070,16050,17120,14710,23129592,373953493310,00,0.00,N,5,-180,
|
|
20240715,16250,14600,19500,14090,65637464,1095321347830,00,0.00,N,2,1870,
|
|
20240708,14380,10980,17100,10800,63561127,952784776760,00,0.00,N,2,3590,
|
|
20240701,10790,12680,12750,10700,4012809,45774568480,00,0.00,N,5,-1880,
|
|
20240624,12670,13080,13820,12100,11775253,151579076350,00,0.00,N,5,-400,
|
|
20240617,13070,13540,14340,11610,32144017,421313372470,00,0.00,N,5,-330,
|
|
20240610,13400,9620,14570,9550,65858871,838515819720,00,0.00,N,2,3900,
|
|
20240603,9500,11060,11240,9500,5463122,55237072120,00,0.00,N,5,-1450,
|
|
20240527,10950,8800,12480,8640,51032831,558310632720,00,0.00,N,2,2460,
|
|
20240520,8490,8000,8580,7900,1986355,16413082890,00,0.00,N,2,490,
|
|
20240513,8000,7930,8390,7720,1477535,11872243410,00,0.00,N,2,150,
|
|
20240507,7850,7680,8170,7660,2093422,16634637200,00,0.00,N,2,200,
|
|
20240429,7650,7570,7910,7560,1939862,15016411200,00,0.00,N,5,-100,
|
|
20240422,7750,6920,8410,6920,6363288,49579048560,00,0.00,N,2,850,
|
|
20240415,6900,6900,7040,6730,395027,2724132530,00,0.00,N,5,-50,
|
|
20240408,6950,7290,7440,6850,399190,2811994680,00,0.00,N,5,-330,
|
|
20240401,7280,7330,7390,7120,425801,3089157090,00,0.00,N,5,-50,
|
|
20240325,7330,7500,7500,7290,514888,3802913720,00,0.00,N,5,-170,
|
|
20240318,7500,7730,7840,7400,612862,4628170580,00,0.00,N,5,-200,
|
|
20240311,7700,7430,8000,7350,1123206,8710945570,00,0.00,N,2,330,
|
|
20240304,7370,7750,7830,7320,594768,4485591900,00,0.00,N,5,-330,
|
|
20240226,7700,7970,8030,7630,477737,3733886760,00,0.00,N,5,-220,
|
|
20240219,7920,7750,8190,7730,1409866,11315233550,00,0.00,N,2,210,
|
|
20240213,7710,7560,7780,7500,562755,4305582790,00,0.00,N,2,140,
|
|
20240205,7570,7520,7650,7370,326985,2454320340,00,0.00,N,2,50,
|
|
20240129,7520,7510,7650,7290,574988,4295480540,00,0.00,N,2,10,
|
|
20240122,7510,7540,7650,7320,712749,5346243920,00,0.00,N,5,-10,
|
|
20240115,7520,7500,7700,7270,748095,5589481660,00,0.00,N,2,20,
|
|
20240108,7500,7340,7530,7250,493364,3644700830,00,0.00,N,2,190,
|
|
20240102,7310,7330,7430,7270,258133,1893864660,00,0.00,N,5,-20,
|
|
20231226,7330,7330,7420,7230,266354,1949560500,00,0.00,N,3,0,
|
|
20231218,7330,7330,7410,7230,368033,2688570890,00,0.00,N,3,0,
|
|
20231211,7330,7370,7550,7220,447781,3297982080,00,0.00,N,5,-80,
|
|
20231204,7410,7280,7550,7220,634122,4715237750,00,0.00,N,2,220,
|
|
20231127,7190,7310,7440,7190,363970,2653716950,00,0.00,N,5,-160,
|
|
20231120,7350,7270,7530,7250,383150,2823602310,00,0.00,N,2,50,
|
|
20231113,7300,7030,7450,6940,540260,3912000760,00,0.00,N,2,320,
|
|
20231106,6980,7400,7450,6940,635655,4594527500,00,0.00,N,5,-350,
|
|
20231030,7330,7010,7330,6810,347151,2465503640,00,0.00,N,2,260,
|
|
20231023,7070,6940,7550,6930,379214,2690242360,00,0.00,N,2,10,
|
|
20231016,7060,7430,7480,6960,429309,3096717830,00,0.00,N,5,-380,
|
|
20231010,7440,7500,7980,7180,548449,4123250800,00,0.00,N,2,40,
|
|
20231004,7400,7520,7580,7100,337878,2478997230,00,0.00,N,5,-180,
|
|
20230925,7580,7850,7870,7250,461226,3468829530,00,0.00,N,5,-270,
|
|
20230918,7850,8320,8800,7840,1762574,14591929510,00,0.00,N,5,-350,
|
|
20230911,8200,8200,8390,7960,848283,6933572890,00,0.00,N,2,90,
|
|
20230904,8110,8150,8280,7740,761594,6118571090,00,0.00,N,5,-40,
|
|
20230828,8150,8430,8830,8140,2702285,23003077800,00,0.00,N,2,30,
|
|
20230821,8120,7630,8300,7600,1343838,10777584690,00,0.00,N,2,450,
|
|
20230814,7670,8410,9040,7640,3927903,33152523930,00,0.00,N,5,-610,
|
|
20230807,8280,8880,9200,7990,4720202,40458906720,00,0.00,N,2,130,
|
|
20230731,8150,7450,9940,7430,22249821,203554175430,00,0.00,N,2,780,
|
|
20230724,7370,7810,7820,6950,1389686,10179077180,00,0.00,N,5,-360,
|
|
20230717,7730,8440,8550,7660,2122060,17161324970,00,0.00,N,5,-750,
|
|
20230710,8480,6920,9510,6830,17419183,157500147990,00,0.00,N,2,1530,
|
|
20230703,6950,7420,7520,6870,410041,2951617430,00,0.00,N,5,-550,
|
|
20230626,7500,7610,7700,7270,320068,2399939540,00,0.00,N,5,-110,
|
|
20230619,7610,7760,7970,7580,454994,3520387290,00,0.00,N,5,-150,
|
|
20230612,7760,7910,7920,7600,372289,2877152910,00,0.00,N,5,-150,
|
|
20230605,7910,7770,7950,7730,354428,2781557840,00,0.00,N,2,140,
|
|
20230530,7770,7740,7820,7630,241472,1861293560,00,0.00,N,2,70,
|
|
20230522,7700,7980,8080,7700,399780,3142626560,00,0.00,N,5,-250,
|
|
20230515,7950,7980,8000,7820,310307,2452594020,00,0.00,N,2,60,
|
|
20230508,7890,7890,7940,7720,328094,2570463930,00,0.00,N,2,60,
|
|
20230502,7830,7850,8020,7770,233760,1836760940,00,0.00,N,5,-40,
|
|
20230424,7870,8980,9080,7820,1151240,9703809030,00,0.00,N,5,-1100,
|
|
20230417,8970,8230,9330,8160,4393856,39167671840,00,0.00,N,2,860,
|
|
20230410,8110,7780,8200,7610,750276,5938304710,00,0.00,N,2,330,
|
|
20230403,7780,8250,8250,7780,772102,6175709410,00,0.00,N,5,-360,
|
|
20230327,8140,7750,8220,7600,766642,6066302730,00,0.00,N,2,340,
|
|
20230320,7800,8050,8200,7730,429143,3396666170,00,0.00,N,5,-250,
|
|
20230313,8050,8190,8250,7680,545503,4324567400,00,0.00,N,5,-130,
|
|
20230306,8180,7860,8950,7820,1610076,13610143770,00,0.00,N,2,320,
|
|
20230227,7860,7980,8000,7780,257883,2030643620,00,0.00,N,5,-160,
|
|
20230220,8020,7980,8290,7930,342105,2768661460,00,0.00,N,2,40,
|
|
20230213,7980,8260,8350,7890,491261,3979441060,00,0.00,N,5,-280,
|
|
20230206,8260,8570,8630,8230,391106,3300993360,00,0.00,N,5,-380,
|
|
20230130,8640,8890,8950,8630,362488,3164180810,00,0.00,N,5,-220,
|
|
20230125,8860,8850,9050,8780,282177,2498886180,00,0.00,N,2,50,
|
|
20230116,8810,9320,9340,8670,610152,5450080580,00,0.00,N,5,-330,
|
|
20230109,9140,8420,9170,8360,727103,6434950790,00,0.00,N,2,740,
|
|
20230102,8400,8600,8900,7510,546749,4466449990,00,0.00,N,5,-110,
|
|
20221226,8510,8950,9090,8450,475871,4186817960,00,0.00,N,5,-400,
|
|
20221219,8910,9530,9540,8820,708028,6496536140,00,0.00,N,5,-700,
|
|
20221212,9610,8890,9860,8880,1623462,15298581260,00,0.00,N,2,640,
|
|
20221205,8970,9240,9300,8600,482030,4304761180,00,0.00,N,5,-290,
|
|
20221128,9260,9510,9510,9160,466163,4345405820,00,0.00,N,5,-290,
|
|
20221121,9550,9550,9750,9190,842927,7996519120,00,0.00,N,2,100,
|
|
20221114,9450,10000,10350,9440,2465971,24611187680,00,0.00,N,5,-600,
|
|
20221107,10050,9550,10300,9350,4001717,39545638700,00,0.00,N,2,510,
|
|
20221031,9540,8050,10400,7800,17022861,164250695800,00,0.00,N,2,1520,
|
|
20221024,8020,8100,9250,7710,3291863,27819701450,00,0.00,N,2,20,
|
|
20221017,8000,7720,8420,7560,1514179,12237409200,00,0.00,N,2,90,
|
|
20221011,7910,8810,8850,7720,1064340,8687164650,00,0.00,N,5,-1230,
|
|
20221004,9140,8360,10200,8120,5054418,48201147220,00,0.00,N,2,940,
|
|
20220926,8200,9300,9400,7910,1256365,10582392770,00,0.00,N,5,-1300,
|
|
20220919,9500,9990,10150,9500,727357,7152503850,00,0.00,N,5,-490,
|
|
20220913,9990,10200,10400,9960,603083,6112412350,00,0.00,N,5,-10,
|
|
20220905,10000,10550,10750,10000,648079,6676017270,00,0.00,N,5,-600,
|
|
20220829,10600,11200,12150,10600,1596114,18357390450,00,0.00,N,5,-1100,
|
|
20220822,11700,11150,12500,11050,2942384,34863838800,00,0.00,N,2,350,
|
|
20220816,11350,11650,11800,11250,1380015,15947549950,00,0.00,N,3,0,
|
|
20220808,11350,10550,11450,10500,1550088,17097525550,00,0.00,N,2,750,
|
|
20220801,10600,10700,10900,10250,766802,8086688850,00,0.00,N,5,-50,
|
|
20220725,10650,10100,10750,10100,886245,9271052850,00,0.00,N,2,400,
|
|
20220718,10250,10150,10600,10050,764544,7909591450,00,0.00,N,2,250,
|
|
20220711,10000,10850,10850,9960,923850,9499260070,00,0.00,N,5,-800,
|
|
20220704,10800,10950,11150,9980,1760364,18509319070,00,0.00,N,5,-100,
|
|
20220627,10900,10200,12100,10050,2828276,31674146800,00,0.00,N,2,850,
|
|
20220620,10050,11200,11250,9410,2720287,27499111220,00,0.00,N,5,-850,
|
|
20220613,10900,10900,12050,10050,4128517,45584048100,00,0.00,N,5,-350,
|
|
20220607,11250,12500,12550,11200,988819,11745385550,00,0.00,N,5,-1250,
|
|
20220530,12500,12750,12950,12500,710568,8999190600,00,0.00,N,5,-100,
|
|
20220523,12600,13600,13750,12400,1303217,16844697350,00,0.00,N,5,-800,
|
|
20220516,13400,12800,14400,12500,4545634,61594263800,00,0.00,N,2,850,
|
|
20220509,12550,14000,14350,12000,2606764,34541093250,00,0.00,N,5,-1550,
|
|
20220502,14100,12750,14850,12750,3845727,53870169850,00,0.00,N,2,1100,
|
|
20220425,13000,13100,13800,12400,1644333,21617224400,00,0.00,N,5,-500,
|
|
20220418,13500,13200,14350,12900,3405520,46813269800,00,0.00,N,2,350,
|
|
20220411,13150,13750,13800,13050,1957182,26263536200,00,0.00,N,5,-750,
|
|
20220404,13900,14550,15300,13700,3901156,56754716400,00,0.00,N,5,-650,
|
|
20220328,14550,16450,16700,14550,4800546,74842846100,00,0.00,N,5,-2050,
|
|
20220321,16600,15250,17800,13950,26153796,427630104650,00,0.00,N,2,1500,
|
|
20220314,15100,14850,16050,14050,10777736,162380531150,00,0.00,N,2,250,
|
|
20220307,14850,13000,15400,12100,10139658,141543004450,00,0.00,N,2,1850,
|
|
20220228,13000,13000,13650,12300,7877923,102210958200,00,0.00,N,2,1400,
|
|
20220221,11600,11500,12150,11300,2789602,32859997800,00,0.00,N,5,-150,
|
|
20220214,11750,10550,11900,9850,2920673,31932053590,00,0.00,N,2,800,
|
|
20220207,10950,11550,11700,10650,1438178,16088798250,00,0.00,N,5,-250,
|
|
20220203,11200,10250,11450,10100,1157975,12596217750,00,0.00,N,2,1200,
|
|
20220124,10000,10500,10600,9500,2609685,26013760920,00,0.00,N,5,-650,
|
|
20220117,10650,11450,11600,10450,1075209,11637339650,00,0.00,N,5,-800,
|
|
20220110,11450,11750,12500,11450,1730206,20731105850,00,0.00,N,5,-200,
|
|
20220103,11650,12900,12950,11400,1514854,18437449700,00,0.00,N,5,-550,
|
|
20211227,12200,12100,12450,11900,1139707,13858144000,00,0.00,N,2,50,
|
|
20211220,12150,12600,13100,11850,1919481,23881374000,00,0.00,N,5,-550,
|
|
20211213,12700,13250,13300,12500,1322197,16954264150,00,0.00,N,5,-500,
|
|
20211206,13200,12850,13900,12700,2916728,38670172950,00,0.00,N,2,100,
|
|
20211129,13100,12850,13200,11800,3930629,49330721900,00,0.00,N,5,-350,
|
|
20211122,13450,13750,14500,13000,3889455,53151600450,00,0.00,N,5,-300,
|
|
20211115,13750,15500,15800,13100,7831443,116385763300,00,0.00,N,5,-1550,
|
|
20211108,15300,16750,17750,14850,9961732,161828940250,00,0.00,N,5,-1450,
|
|
20211101,16750,17000,18000,15850,15413603,261758265350,00,0.00,N,2,50,
|
|
20211025,16700,17650,18650,16550,19888468,351587598750,00,0.00,N,5,-50,
|
|
20211018,16750,15750,18200,15350,39707815,672182924750,00,0.00,N,2,1300,
|
|
20211012,15450,13450,16750,13300,18719744,286082053100,00,0.00,N,2,2250,
|
|
20211005,13200,15450,16350,13100,13026358,195719415750,00,0.00,N,5,-2100,
|
|
20210927,15300,13700,16900,13500,27268906,422494341000,00,0.00,N,2,1400,
|
|
20210923,13900,14850,15350,13850,3161493,45973420850,00,0.00,N,5,-800,
|
|
20210913,14700,13950,15750,13600,16254428,241321174800,00,0.00,N,2,650,
|
|
20210906,14050,13900,16250,13750,24329759,370177865650,00,0.00,N,2,100,
|
|
20210830,13950,11850,15850,11300,43628978,622128007050,00,0.00,N,2,2200,
|
|
20210823,11750,11450,12550,11100,4129671,49466431100,00,0.00,N,2,400,
|
|
20210817,11350,11950,12250,11250,3363444,39451549200,00,0.00,N,5,-550,
|
|
20210809,11900,12550,13050,11450,5845795,71629393050,00,0.00,N,5,-800,
|
|
20210802,12700,13650,14150,12300,7800174,101511706000,00,0.00,N,5,-1150,
|
|
20210726,13850,14700,15200,13000,11091985,157300440550,00,0.00,N,5,-750,
|
|
20210719,14600,15400,16500,14500,8167859,128605824050,00,0.00,N,5,-900,
|
|
20210712,15500,17500,17600,14400,10385288,161389982200,00,0.00,N,5,-1600,
|