192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,5900,6110,6240,5900,390551,2364787080,00,0.00,N,5,-210,
|
|
20250217,6110,5910,6230,5840,546280,3302169580,00,0.00,N,2,230,
|
|
20250210,5880,5750,6090,5670,486595,2866291490,00,0.00,N,2,130,
|
|
20250203,5750,5280,6130,5140,1222738,7079828980,00,0.00,N,2,450,
|
|
20250131,5300,5420,5500,5290,32942,175276640,00,0.00,N,5,-120,
|
|
20250120,5420,5560,5680,5380,174357,960013670,00,0.00,N,5,-170,
|
|
20250113,5590,5580,5660,5400,161592,890463070,00,0.00,N,2,10,
|
|
20250106,5580,5430,5630,5350,204862,1118092610,00,0.00,N,2,150,
|
|
20241230,5430,5190,5440,5180,69478,369896560,00,0.00,N,2,130,
|
|
20241223,5300,5520,5630,5250,132963,728056600,00,0.00,N,5,-200,
|
|
20241216,5500,5450,5810,5360,552117,3080969410,00,0.00,N,2,110,
|
|
20241209,5390,4990,5450,4775,264541,1339852740,00,0.00,N,2,290,
|
|
20241202,5100,5420,5460,4990,342494,1784104930,00,0.00,N,5,-310,
|
|
20241125,5410,5630,5690,5390,216387,1203574950,00,0.00,N,5,-210,
|
|
20241118,5620,5380,5650,5380,199472,1103651970,00,0.00,N,2,210,
|
|
20241111,5410,5970,6000,5180,537894,2980088400,00,0.00,N,5,-550,
|
|
20241104,5960,5790,7080,5670,7039749,45989327100,00,0.00,N,2,250,
|
|
20241028,5710,5620,5730,5550,119556,675941120,00,0.00,N,2,90,
|
|
20241021,5620,5830,5950,5550,169859,968093010,00,0.00,N,5,-250,
|
|
20241014,5870,6050,6050,5830,129957,772422660,00,0.00,N,5,-150,
|
|
20241007,6020,6080,6150,5970,112430,679225360,00,0.00,N,5,-60,
|
|
20240930,6080,6390,6390,6020,137948,851287600,00,0.00,N,5,-120,
|
|
20240923,6200,5950,6290,5860,189353,1143525760,00,0.00,N,2,300,
|
|
20240919,5900,5850,5990,5720,55660,324370820,00,0.00,N,2,50,
|
|
20240909,5850,5680,5990,5650,135517,789211830,00,0.00,N,2,60,
|
|
20240902,5790,6170,6300,5660,281954,1682236320,00,0.00,N,5,-380,
|
|
20240826,6170,6390,6440,6110,160294,1001056350,00,0.00,N,5,-210,
|
|
20240819,6380,6570,6570,6230,158048,1017418710,00,0.00,N,5,-120,
|
|
20240812,6500,6220,6580,6220,155508,999021280,00,0.00,N,2,210,
|
|
20240805,6290,6540,6600,5510,741952,4489148240,00,0.00,N,5,-420,
|
|
20240729,6710,6940,7030,6710,296338,2035815320,00,0.00,N,5,-220,
|
|
20240722,6930,7190,7230,6800,399548,2788728290,00,0.00,N,5,-310,
|
|
20240715,7240,7500,7580,7160,382572,2820421290,00,0.00,N,5,-210,
|
|
20240708,7450,7200,8010,7170,979200,7419787870,00,0.00,N,2,280,
|
|
20240701,7170,7730,7810,7160,487108,3604689830,00,0.00,N,5,-480,
|
|
20240624,7650,7680,7820,7480,409959,3115485190,00,0.00,N,5,-70,
|
|
20240617,7720,7870,8030,7660,469665,3652157490,00,0.00,N,5,-110,
|
|
20240610,7830,7840,8300,7750,989092,7938810620,00,0.00,N,5,-10,
|
|
20240603,7840,8090,8170,7680,797539,6304335370,00,0.00,N,5,-260,
|
|
20240527,8100,8050,8700,7690,7583999,63109754920,00,0.00,N,2,110,
|
|
20240520,7990,7100,9210,7080,23944656,204015117140,00,0.00,N,2,890,
|
|
20240513,7100,7150,7280,7060,127379,910432230,00,0.00,N,5,-40,
|
|
20240507,7140,7220,7270,7100,169800,1218341380,00,0.00,N,5,-80,
|
|
20240429,7220,7060,7280,7040,151855,1091460400,00,0.00,N,2,180,
|
|
20240422,7040,6920,7110,6920,169627,1193858430,00,0.00,N,2,100,
|
|
20240415,6940,7170,7170,6880,287246,2004512090,00,0.00,N,5,-160,
|
|
20240408,7100,7290,7290,6920,207904,1475568700,00,0.00,N,5,-160,
|
|
20240401,7260,7450,7620,7210,291496,2157520330,00,0.00,N,5,-190,
|
|
20240325,7450,7480,7670,7440,312456,2356511880,00,0.00,N,5,-70,
|
|
20240318,7520,7380,7680,7310,446664,3352280840,00,0.00,N,2,140,
|
|
20240311,7380,7290,7420,7220,248389,1814908910,00,0.00,N,2,120,
|
|
20240304,7260,7670,7700,7160,333476,2454764490,00,0.00,N,5,-410,
|
|
20240226,7670,7340,7690,7250,331781,2503167160,00,0.00,N,2,380,
|
|
20240219,7290,7540,7580,7290,272798,2032184560,00,0.00,N,5,-240,
|
|
20240213,7530,7420,7600,7410,259569,1952456170,00,0.00,N,2,110,
|
|
20240205,7420,7750,7830,7400,530093,3994041380,00,0.00,N,5,-330,
|
|
20240129,7750,7170,7920,7100,1167660,8838814350,00,0.00,N,2,570,
|
|
20240122,7180,7270,7800,7030,578427,4228565130,00,0.00,N,3,0,
|
|
20240115,7180,7350,7430,7070,236475,1706828920,00,0.00,N,5,-230,
|
|
20240108,7410,7660,7660,7340,338506,2543639450,00,0.00,N,5,-200,
|
|
20240102,7610,7800,7870,7570,323588,2497104790,00,0.00,N,5,-220,
|
|
20231226,7830,7810,7900,7620,375853,2910389860,00,0.00,N,2,130,
|
|
20231218,7700,7730,7890,7600,623423,4826962260,00,0.00,N,2,40,
|
|
20231211,7660,7270,8160,7240,1286886,9885030400,00,0.00,N,2,390,
|
|
20231204,7270,7370,7370,7120,297096,2148941450,00,0.00,N,5,-100,
|
|
20231127,7370,7570,7740,7240,450541,3353510760,00,0.00,N,5,-200,
|
|
20231120,7570,7370,7630,7370,375413,2824772490,00,0.00,N,2,190,
|
|
20231113,7380,7170,7650,6960,880557,6424215920,00,0.00,N,2,210,
|
|
20231106,7170,7600,7880,7140,1149409,8749681080,00,0.00,N,5,-380,
|
|
20231030,7550,8000,8540,7300,5799580,46278434170,00,0.00,N,5,-660,
|
|
20231023,8210,7200,8750,6670,7873522,62807412780,00,0.00,N,2,960,
|
|
20231016,7250,8200,9800,7200,17687539,157804690130,00,0.00,N,5,-240,
|
|
20231010,7490,7210,8650,6950,3117649,24936071280,00,0.00,N,2,280,
|
|
20231004,7210,7400,7400,6990,120838,865725400,00,0.00,N,5,-190,
|
|
20230925,7400,7540,7710,7170,123752,922682950,00,0.00,N,5,-300,
|
|
20230918,7700,8060,8190,7540,268356,2106261520,00,0.00,N,5,-450,
|
|
20230911,8150,7950,8180,7930,210424,1698194360,00,0.00,N,2,200,
|
|
20230904,7950,8100,8230,7890,232675,1872851380,00,0.00,N,5,-160,
|
|
20230828,8110,8220,8420,8110,269492,2231899000,00,0.00,N,5,-60,
|
|
20230821,8170,8040,8370,7950,176444,1426996300,00,0.00,N,2,130,
|
|
20230814,8040,8310,8310,7760,264663,2117097590,00,0.00,N,5,-270,
|
|
20230807,8310,8280,8400,8030,275470,2265451260,00,0.00,N,2,30,
|
|
20230731,8280,8560,8700,8280,389364,3296431080,00,0.00,N,5,-160,
|
|
20230724,8440,8970,8970,7880,924136,7676592540,00,0.00,N,5,-530,
|
|
20230717,8970,9200,9300,8920,356137,3230093240,00,0.00,N,5,-220,
|
|
20230710,9190,9350,9400,9140,371945,3437216550,00,0.00,N,5,-160,
|
|
20230703,9350,9680,9690,9150,533425,5039117950,00,0.00,N,5,-230,
|
|
20230626,9580,9640,9780,9440,331729,3184689550,00,0.00,N,5,-80,
|
|
20230619,9660,9520,10040,9430,710962,6911257220,00,0.00,N,2,80,
|
|
20230612,9580,10050,10090,9500,658439,6449552500,00,0.00,N,5,-480,
|
|
20230605,10060,10000,10130,9900,420369,4214443650,00,0.00,N,2,120,
|
|
20230530,9940,9920,10040,9860,364820,3625623400,00,0.00,N,2,60,
|
|
20230522,9880,10250,10380,9880,606300,6126907560,00,0.00,N,5,-300,
|
|
20230515,10180,10730,10880,10080,1286859,13411524920,00,0.00,N,5,-450,
|
|
20230508,10630,10200,10630,9960,1457839,15057604910,00,0.00,N,2,430,
|
|
20230502,10200,9830,10940,9830,2416164,25489496790,00,0.00,N,2,290,
|
|
20230424,9910,10140,10320,9610,1033937,10330904820,00,0.00,N,5,-210,
|
|
20230417,10120,10910,11110,10120,2451826,26320438070,00,0.00,N,5,-570,
|
|
20230410,10690,10250,11450,9960,6203092,66888205300,00,0.00,N,2,430,
|
|
20230403,10260,10460,11200,10080,2209138,23350175960,00,0.00,N,5,-130,
|
|
20230327,10390,10120,11100,9800,3868933,40780369930,00,0.00,N,2,320,
|
|
20230320,10070,9740,10540,9730,2948812,29720185820,00,0.00,N,2,290,
|
|
20230313,9780,9760,10100,9320,3676780,35784407610,00,0.00,N,5,-40,
|
|
20230306,9820,9390,11340,9000,12890434,133857603670,00,0.00,N,2,540,
|
|
20230227,9280,9120,9300,8900,443788,4016489280,00,0.00,N,2,50,
|
|
20230220,9230,9880,9920,9210,661247,6358876710,00,0.00,N,5,-630,
|
|
20230213,9860,9670,10100,9620,1494645,14795686530,00,0.00,N,2,220,
|
|
20230206,9640,9580,9800,9300,435902,4210084300,00,0.00,N,5,-10,
|
|
20230130,9650,9410,9700,9190,503271,4784144310,00,0.00,N,2,230,
|
|
20230125,9420,9290,9490,9200,287130,2676995650,00,0.00,N,2,220,
|
|
20230116,9200,9240,9550,9130,259534,2411148980,00,0.00,N,5,-90,
|
|
20230109,9290,9200,9480,9070,387426,3586695070,00,0.00,N,2,270,
|
|
20230102,9020,8690,9240,8260,638033,5609123370,00,0.00,N,2,280,
|
|
20221226,8740,8960,9120,8690,327700,2928872350,00,0.00,N,5,-260,
|
|
20221219,9000,9650,9650,9000,616646,5696733570,00,0.00,N,5,-630,
|
|
20221212,9630,9660,9910,9550,346479,3364485100,00,0.00,N,5,-100,
|
|
20221205,9730,10200,10300,9600,553332,5469321760,00,0.00,N,5,-470,
|
|
20221128,10200,10200,10500,9940,562276,5731713010,00,0.00,N,5,-50,
|
|
20221121,10250,10450,10450,9990,537734,5474181750,00,0.00,N,5,-200,
|
|
20221114,10450,10550,10950,10400,1150177,12348772700,00,0.00,N,3,0,
|
|
20221107,10450,10200,10600,10100,1336078,13846389850,00,0.00,N,2,350,
|
|
20221031,10100,9630,10300,9560,791061,7927155320,00,0.00,N,2,500,
|
|
20221024,9600,10050,10200,9310,804152,7881041380,00,0.00,N,5,-250,
|
|
20221017,9850,9000,10100,8900,815015,7996394920,00,0.00,N,2,350,
|
|
20221011,9500,9870,9870,9160,760103,7178022840,00,0.00,N,5,-550,
|
|
20221004,10050,9710,10250,9670,829601,8332170800,00,0.00,N,2,490,
|
|
20220926,9560,10650,10950,9370,2106953,21278016620,00,0.00,N,5,-1440,
|
|
20220919,11000,12600,13100,10900,3233067,39136910150,00,0.00,N,5,-1300,
|
|
20220913,12300,11850,12800,11250,3283473,39660446400,00,0.00,N,2,600,
|
|
20220905,11700,11450,12700,11350,6159564,74378862450,00,0.00,N,2,250,
|
|
20220829,11450,10950,11900,10850,1343180,15309670850,00,0.00,N,2,50,
|
|
20220822,11400,10850,11650,10800,931885,10477361450,00,0.00,N,2,350,
|
|
20220816,11050,11850,11950,11000,956709,10998691850,00,0.00,N,5,-700,
|
|
20220808,11750,11700,12000,11300,1126510,13137894900,00,0.00,N,2,50,
|
|
20220801,11700,12050,12300,11150,1546295,18246258500,00,0.00,N,5,-250,
|
|
20220725,11950,11200,12050,11100,1100988,12794414900,00,0.00,N,2,800,
|
|
20220718,11150,10400,11500,10350,1202134,13154753650,00,0.00,N,2,900,
|
|
20220711,10250,10600,10600,9950,1083315,11060519380,00,0.00,N,5,-300,
|
|
20220704,10550,10550,11150,9990,1722566,18160567470,00,0.00,N,2,100,
|
|
20220627,10450,10650,11050,10200,1502308,15979223700,00,0.00,N,2,200,
|
|
20220620,10250,11650,11700,9650,2627677,27359528540,00,0.00,N,5,-1250,
|
|
20220613,11500,12600,12950,10950,2100087,24785122350,00,0.00,N,5,-1550,
|
|
20220607,13050,13700,14150,12850,1912882,26115612100,00,0.00,N,5,-600,
|
|
20220530,13650,13250,13900,13200,1352704,18360454400,00,0.00,N,2,550,
|
|
20220523,13100,13900,14200,12800,2342301,31510513000,00,0.00,N,5,-800,
|
|
20220516,13900,14400,14650,13450,4196602,59514054250,00,0.00,N,5,-450,
|
|
20220509,14350,14900,15100,13350,13820988,197208376450,00,0.00,N,5,-650,
|
|
20220502,15000,12750,16550,12700,28459774,432443824200,00,0.00,N,2,2100,
|
|
20220425,12900,12650,13000,12250,1863427,23553874000,00,0.00,N,3,0,
|
|
20220418,12900,12850,13150,12450,2000582,25681760100,00,0.00,N,2,150,
|
|
20220411,12750,12100,12900,11600,1873653,23264715600,00,0.00,N,2,650,
|
|
20220404,12100,13000,13200,11750,1927228,24136256050,00,0.00,N,5,-900,
|
|
20220328,13000,12750,13400,12100,3159427,39986885600,00,0.00,N,2,400,
|
|
20220321,12600,11350,13100,11150,5180872,64019025200,00,0.00,N,2,1250,
|
|
20220314,11350,11200,11650,10700,2310027,25717350450,00,0.00,N,2,50,
|
|
20220307,11300,11150,12250,10450,3607114,41303123100,00,0.00,N,2,50,
|
|
20220228,11250,9980,11800,9920,4762702,52843721090,00,0.00,N,2,1200,
|
|
20220221,10050,10150,10650,9820,1354255,13703381790,00,0.00,N,5,-350,
|
|
20220214,10400,10150,10450,9720,1312860,13224345970,00,0.00,N,3,0,
|
|
20220207,10400,10550,11950,10100,2815331,30728058500,00,0.00,N,5,-50,
|
|
20220203,10450,10450,10550,10050,530897,5463657900,00,0.00,N,2,350,
|
|
20220124,10100,10500,10600,9440,1950556,19568664730,00,0.00,N,5,-600,
|
|
20220117,10700,11300,11550,10550,1348898,14685675750,00,0.00,N,5,-700,
|
|
20220110,11400,12150,12300,11250,1625492,18886825450,00,0.00,N,5,-900,
|
|
20220103,12300,13000,13100,11850,1984626,24892891350,00,0.00,N,5,-700,
|
|
20211227,13000,13950,14250,12850,3712162,50010467100,00,0.00,N,5,-700,
|
|
20211220,13700,12650,13850,11850,5224856,68499263050,00,0.00,N,2,1200,
|
|
20211213,12500,13400,13500,12050,1685159,21173851250,00,0.00,N,5,-800,
|
|
20211206,13300,12900,13700,12750,2182856,28698720200,00,0.00,N,2,200,
|
|
20211129,13100,12400,13300,11800,3339998,41772720150,00,0.00,N,2,100,
|
|
20211122,13000,13700,14200,12900,3565615,48243880100,00,0.00,N,5,-600,
|
|
20211115,13600,14600,15400,13500,4028811,58169704450,00,0.00,N,5,-850,
|
|
20211108,14450,15500,15550,13500,6322854,91432771450,00,0.00,N,5,-1250,
|
|
20211101,15700,16300,17050,14500,12661091,200567051900,00,0.00,N,5,-550,
|
|
20211025,16250,16800,17850,15850,4625256,78015365850,00,0.00,N,5,-800,
|
|
20211018,17050,18500,20100,16850,7098441,131208358050,00,0.00,N,5,-1250,
|
|
20211012,18300,16600,19550,16550,6928912,125444680700,00,0.00,N,2,1600,
|
|
20211005,16700,20050,21550,15700,12114225,216460691850,00,0.00,N,5,-4350,
|
|
20210927,21050,16050,23800,15850,46346703,930147046150,00,0.00,N,2,4550,
|
|
20210923,16500,16400,17500,15800,19449542,324335145000,00,0.00,N,5,-100,
|
|
20210913,16600,12650,16600,11800,40799018,588381392200,00,0.00,N,2,4050,
|
|
20210906,12550,9930,13050,9740,43115807,496399398520,00,0.00,N,2,2600,
|
|
20210830,9950,7280,10400,7190,44218829,419689423990,00,0.00,N,2,2760,
|
|
20210823,7190,6900,7250,6660,648268,4560102740,00,0.00,N,2,390,
|
|
20210817,6800,7440,7610,6800,1284045,9226643330,00,0.00,N,5,-750,
|
|
20210809,7550,7510,8130,7430,3718448,29102885230,00,0.00,N,2,50,
|
|
20210802,7500,7440,7940,7220,1781045,13317342230,00,0.00,N,2,60,
|
|
20210726,7440,7590,7590,7160,778691,5770404590,00,0.00,N,5,-70,
|
|
20210719,7510,7820,7980,7460,1029384,7860398860,00,0.00,N,5,-310,
|
|
20210712,7820,7460,7980,7360,1821889,14062592280,00,0.00,N,2,380,
|