192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,5220,5430,5880,5210,1139174,6375125130,00,0.00,N,5,-270,
|
|
20250217,5490,5250,5560,5210,548866,2971072630,00,0.00,N,2,260,
|
|
20250210,5230,4970,5300,4950,426946,2189225355,00,0.00,N,2,190,
|
|
20250203,5040,4890,5100,4730,364146,1791389160,00,0.00,N,2,80,
|
|
20250131,4960,5000,5000,4870,75354,369624175,00,0.00,N,5,-40,
|
|
20250120,5000,5200,5420,4945,405939,2091802055,00,0.00,N,5,-170,
|
|
20250113,5170,5110,5210,4900,266350,1340695750,00,0.00,N,2,60,
|
|
20250106,5110,4945,5240,4945,339931,1739734000,00,0.00,N,2,165,
|
|
20241230,4945,4790,4980,4625,195080,934967375,00,0.00,N,2,135,
|
|
20241223,4810,4900,5090,4750,255854,1264084975,00,0.00,N,5,-90,
|
|
20241216,4900,4870,5100,4860,321211,1600393430,00,0.00,N,2,55,
|
|
20241209,4845,4685,5000,4310,662381,3079924210,00,0.00,N,2,70,
|
|
20241202,4775,5100,5170,4550,555385,2724103590,00,0.00,N,5,-325,
|
|
20241125,5100,5310,5400,5060,389141,2052147530,00,0.00,N,5,-160,
|
|
20241118,5260,4525,5470,4525,1807388,9389463260,00,0.00,N,2,700,
|
|
20241111,4560,5130,5190,4450,718405,3474909410,00,0.00,N,5,-630,
|
|
20241104,5190,5070,5390,5060,242747,1269636130,00,0.00,N,2,140,
|
|
20241028,5050,5120,5320,5050,265461,1375345040,00,0.00,N,5,-120,
|
|
20241021,5170,5420,5460,5050,439843,2300255290,00,0.00,N,5,-250,
|
|
20241014,5420,5550,5720,5340,373340,2047817570,00,0.00,N,5,-130,
|
|
20241007,5550,5580,5830,5540,290405,1652828820,00,0.00,N,5,-20,
|
|
20240930,5570,6010,6030,5560,248138,1414606020,00,0.00,N,5,-410,
|
|
20240923,5980,5670,6060,5610,365819,2146283720,00,0.00,N,2,290,
|
|
20240919,5690,5680,5820,5540,120986,687880720,00,0.00,N,5,-20,
|
|
20240909,5710,5310,5960,5300,447957,2482378110,00,0.00,N,2,230,
|
|
20240902,5480,5930,6090,5410,581852,3312194380,00,0.00,N,5,-460,
|
|
20240826,5940,6060,6100,5800,323705,1921714970,00,0.00,N,5,-80,
|
|
20240819,6020,6150,6240,5960,298787,1825170900,00,0.00,N,5,-200,
|
|
20240812,6220,6230,6410,6100,241226,1504019370,00,0.00,N,5,-10,
|
|
20240805,6230,6650,6660,5400,1078438,6455063710,00,0.00,N,5,-490,
|
|
20240729,6720,7050,7130,6720,444631,3065101760,00,0.00,N,5,-280,
|
|
20240722,7000,7620,7680,6730,695698,4941386830,00,0.00,N,5,-600,
|
|
20240715,7600,7520,7990,7510,694824,5382979910,00,0.00,N,2,90,
|
|
20240708,7510,7430,7690,7430,412515,3120750010,00,0.00,N,2,40,
|
|
20240701,7470,7560,7730,7370,427310,3215466380,00,0.00,N,5,-80,
|
|
20240624,7550,7560,7750,7280,559186,4192658060,00,0.00,N,2,10,
|
|
20240617,7540,7840,7950,7520,529767,4091400740,00,0.00,N,5,-300,
|
|
20240610,7840,7850,8060,7800,519427,4116884750,00,0.00,N,5,-30,
|
|
20240603,7870,7910,8060,7750,409145,3246497280,00,0.00,N,2,20,
|
|
20240527,7850,7900,8470,7700,975057,7749817530,00,0.00,N,5,-100,
|
|
20240520,7950,8560,8630,7800,1020243,8313678620,00,0.00,N,5,-640,
|
|
20240513,8590,8800,9000,8540,415775,3638933070,00,0.00,N,5,-270,
|
|
20240507,8860,9130,9140,8830,403272,3617621740,00,0.00,N,5,-200,
|
|
20240429,9060,8750,9290,8700,445427,4028609120,00,0.00,N,2,310,
|
|
20240422,8750,8440,9060,8440,644317,5634251000,00,0.00,N,2,350,
|
|
20240415,8400,8770,8840,8220,827878,7033590540,00,0.00,N,5,-480,
|
|
20240408,8880,8940,9120,8760,463683,4136552290,00,0.00,N,5,-30,
|
|
20240401,8910,9340,9510,8890,872774,7997336280,00,0.00,N,5,-440,
|
|
20240325,9350,9690,10010,9330,1164877,11278618650,00,0.00,N,5,-300,
|
|
20240318,9650,10420,10630,9240,3373182,33011733240,00,0.00,N,5,-760,
|
|
20240311,10410,10430,10460,10220,758590,7841156950,00,0.00,N,5,-20,
|
|
20240304,10430,10650,10740,10350,1180093,12395194250,00,0.00,N,5,-330,
|
|
20240226,10760,10600,11520,10290,2588727,28173074540,00,0.00,N,2,120,
|
|
20240219,10640,11250,11380,10470,1089896,11932988320,00,0.00,N,5,-550,
|
|
20240213,11190,11260,11660,11110,1004042,11378862470,00,0.00,N,2,50,
|
|
20240205,11140,11520,11590,11080,943482,10616898670,00,0.00,N,5,-240,
|
|
20240129,11380,10260,11620,10140,2579510,28610430480,00,0.00,N,2,1100,
|
|
20240122,10280,10650,10850,10270,761183,8003249980,00,0.00,N,5,-300,
|
|
20240115,10580,11020,11100,10550,669752,7215314260,00,0.00,N,5,-420,
|
|
20240108,11000,11070,11470,10950,1056133,11831053620,00,0.00,N,5,-70,
|
|
20240102,11070,11270,11460,10980,658700,7372252960,00,0.00,N,5,-200,
|
|
20231226,11270,11300,11410,10960,637361,7131096290,00,0.00,N,2,50,
|
|
20231218,11220,10770,12990,10670,5638099,68197382080,00,0.00,N,2,510,
|
|
20231211,10710,10860,10870,10540,907102,9691021410,00,0.00,N,5,-120,
|
|
20231204,10830,11100,11410,10720,1233465,13588766470,00,0.00,N,5,-80,
|
|
20231127,10910,11780,11780,10880,1246194,13927515440,00,0.00,N,5,-830,
|
|
20231120,11740,11270,11750,11260,883756,10224587000,00,0.00,N,2,560,
|
|
20231113,11180,10840,11760,10750,946560,10679684190,00,0.00,N,2,390,
|
|
20231106,10790,11600,11860,10790,1251893,14201961540,00,0.00,N,5,-540,
|
|
20231030,11330,10600,11490,10500,1148927,12822995390,00,0.00,N,2,570,
|
|
20231023,10760,10740,11230,10200,1801637,19292447240,00,0.00,N,5,-190,
|
|
20231016,10950,12780,13700,10590,5225054,66789087860,00,0.00,N,5,-1950,
|
|
20231010,12900,12020,12930,11850,1477829,18436310530,00,0.00,N,2,890,
|
|
20231004,12010,12170,12340,11500,1326182,15780957760,00,0.00,N,5,-350,
|
|
20230925,12360,13500,13590,12000,3543610,44738597520,00,0.00,N,5,-1040,
|
|
20230918,13400,13810,15700,13150,14076477,205357501900,00,0.00,N,5,-560,
|
|
20230911,13960,14520,14610,13130,5017444,69230895120,00,0.00,N,5,-390,
|
|
20230904,14350,14890,16350,13900,9722564,145599345940,00,0.00,N,5,-810,
|
|
20230828,15160,15350,17280,14380,29551455,469336684830,00,0.00,N,5,-140,
|
|
20230821,15300,10500,16090,10070,37337428,533007783660,00,0.00,N,2,4730,
|
|
20230814,10570,11510,11560,10130,1324710,14274332720,00,0.00,N,5,-1030,
|
|
20230807,11600,11430,11980,11210,1623053,18771531500,00,0.00,N,2,190,
|
|
20230731,11410,11630,12060,11280,1392843,16221459090,00,0.00,N,5,-180,
|
|
20230724,11590,12240,12270,11010,2510026,29091312620,00,0.00,N,5,-680,
|
|
20230717,12270,13510,13540,12200,2308854,29720583950,00,0.00,N,5,-1030,
|
|
20230710,13300,12900,13420,12760,1657854,21645606570,00,0.00,N,2,400,
|
|
20230703,12900,12930,13660,12800,2110804,27940067530,00,0.00,N,2,50,
|
|
20230626,12850,13130,13520,12800,1994965,26090391030,00,0.00,N,5,-370,
|
|
20230619,13220,13620,13750,13180,2810923,37841140450,00,0.00,N,5,-390,
|
|
20230612,13610,13650,14550,12900,6002250,82004764370,00,0.00,N,5,-90,
|
|
20230605,13700,14320,14430,13610,2025399,28208989170,00,0.00,N,5,-570,
|
|
20230530,14270,13760,14690,13760,3060703,43583507830,00,0.00,N,2,560,
|
|
20230522,13710,14070,14750,13330,4974987,70704074420,00,0.00,N,5,-310,
|
|
20230515,14020,12630,14730,12350,11532437,156186589610,00,0.00,N,2,1520,
|
|
20230508,12500,14570,14660,12170,10377352,136722188320,00,0.00,N,5,-1950,
|
|
20230502,14450,16130,17430,14270,15633409,249896837930,00,0.00,N,5,-1580,
|
|
20230424,16030,28400,29850,15860,39492164,856432200420,00,0.00,N,5,-12070,
|
|
20230417,28100,19490,30600,19380,34713495,886934719940,00,0.00,N,2,8830,
|
|
20230410,19270,18330,19890,17600,6900522,130442922760,00,0.00,N,2,980,
|
|
20230403,18290,18700,20400,18140,14692555,283054478810,00,0.00,N,5,-90,
|
|
20230327,18380,16310,19740,16310,12891783,236150557490,00,0.00,N,2,1860,
|
|
20230320,16520,16820,18150,16200,5663334,98648635040,00,0.00,N,5,-350,
|
|
20230313,16870,16700,18000,15900,9100988,155543858960,00,0.00,N,2,970,
|
|
20230306,15900,15200,17950,14950,10325443,173323377520,00,0.00,N,2,790,
|
|
20230227,15110,14200,15460,14030,3022117,44386566120,00,0.00,N,2,1160,
|
|
20230220,13950,13930,14540,12900,4471720,61988314490,00,0.00,N,2,70,
|
|
20230213,13880,12700,14250,12570,5468063,74156685420,00,0.00,N,2,1150,
|
|
20230206,12730,11910,13440,11820,11191444,143837019110,00,0.00,N,2,960,
|
|
20230130,11770,11160,11970,10840,3353013,38498786020,00,0.00,N,2,620,
|
|
20230125,11150,11060,11300,10900,1218401,13552721280,00,0.00,N,2,200,
|
|
20230116,10950,11000,11600,10500,4080392,45376727350,00,0.00,N,5,-450,
|
|
20230109,11400,11350,11950,11150,2857443,32803863450,00,0.00,N,2,200,
|
|
20230102,11200,9820,12000,9070,6508435,70368594460,00,0.00,N,2,1630,
|
|
20221226,9570,9430,10200,9430,1804876,17765910780,00,0.00,N,2,50,
|
|
20221219,9520,10100,10500,9520,1089796,10864175110,00,0.00,N,5,-630,
|
|
20221212,10150,10300,10600,10000,1064200,10941171150,00,0.00,N,5,-250,
|
|
20221205,10400,10950,11100,10150,1288579,13573929700,00,0.00,N,5,-600,
|
|
20221128,11000,11200,11500,10350,2574535,28494854600,00,0.00,N,5,-200,
|
|
20221121,11200,10700,11350,10350,1931842,21027543550,00,0.00,N,2,500,
|
|
20221114,10700,11850,11900,10700,2492050,28138600100,00,0.00,N,5,-1100,
|
|
20221107,11800,11500,12550,11400,7389062,88471796100,00,0.00,N,2,200,
|
|
20221031,11600,8830,12300,8650,23456813,246891457020,00,0.00,N,2,2950,
|
|
20221024,8650,8400,8870,8390,1981037,17127004890,00,0.00,N,2,400,
|
|
20221017,8250,8210,9330,8060,4581066,40129985980,00,0.00,N,5,-160,
|
|
20221011,8410,8940,9080,8230,2076464,17726125270,00,0.00,N,5,-800,
|
|
20221004,9210,9600,10050,9150,1755424,16689882800,00,0.00,N,5,-210,
|
|
20220926,9420,10350,10550,9250,3170980,31554219080,00,0.00,N,5,-1280,
|
|
20220919,10700,11750,11900,10600,2103386,23422028450,00,0.00,N,5,-1100,
|
|
20220913,11800,11900,12450,11700,1598011,19313737600,00,0.00,N,2,100,
|
|
20220905,11700,12800,13200,11550,3540521,43377326600,00,0.00,N,5,-1250,
|
|
20220829,12950,16350,16400,12850,6113212,88934612950,00,0.00,N,5,-3200,
|
|
20220822,16150,15400,16850,14700,8402836,132578099300,00,0.00,N,2,850,
|
|
20220816,15300,15600,16200,15200,3230300,50608604300,00,0.00,N,5,-200,
|
|
20220808,15500,14950,16300,14850,5991351,93615336500,00,0.00,N,2,700,
|
|
20220801,14800,15450,15600,14650,2387028,35788134100,00,0.00,N,5,-500,
|
|
20220725,15300,14400,16300,14400,7804962,120312870700,00,0.00,N,2,900,
|
|
20220718,14400,14500,15200,14400,4072723,60073678000,00,0.00,N,2,50,
|
|
20220711,14350,15900,16900,14300,8444732,131329891050,00,0.00,N,5,-1500,
|
|
20220704,15850,15600,17000,13800,18304231,281599097800,00,0.00,N,2,400,
|
|
20220627,15450,20000,23750,15200,35745568,710013153950,00,0.00,N,5,-3550,
|
|
20220620,19000,20350,22150,17800,43737489,900499788450,00,0.00,N,5,-700,
|
|
20220613,19700,18800,22150,16650,33269112,642691012950,00,0.00,N,2,500,
|
|
20220607,19200,15400,21650,15300,42817310,809896033750,00,0.00,N,2,4250,
|
|
20220530,14950,15400,15900,14850,2905435,44528024950,00,0.00,N,5,-500,
|
|
20220523,15450,16900,16950,15300,7276231,116136388350,00,0.00,N,5,-1650,
|
|
20220516,17100,19650,19700,16750,23969219,431882310500,00,0.00,N,5,-1700,
|
|
20220509,18800,13400,23950,13050,80450834,1628956762200,00,0.00,N,2,5100,
|
|
20220502,13700,14600,14900,13600,1718574,24337369500,00,0.00,N,5,-900,
|
|
20220425,14600,15550,16400,14400,4485321,68926775300,00,0.00,N,5,-1450,
|
|
20220418,16050,16100,17600,15150,12979998,212328351850,00,0.00,N,5,-150,
|
|
20220411,16200,15400,17900,15350,31844275,528084855350,00,0.00,N,2,1250,
|
|
20220404,14950,13000,19300,12650,42205665,714229798350,00,0.00,N,2,2100,
|
|
20220328,12850,12450,13000,12000,2052856,25799920000,00,0.00,N,2,400,
|
|
20220321,12450,12400,12800,12300,1053467,13207333700,00,0.00,N,2,50,
|
|
20220314,12400,12550,13100,11700,1341181,16522607400,00,0.00,N,5,-200,
|
|
20220307,12600,13000,13200,12000,1412394,17792418400,00,0.00,N,5,-400,
|
|
20220228,13000,13250,13850,12850,2633351,35260337550,00,0.00,N,5,-250,
|
|
20220221,13250,11100,14750,10650,8027263,105504851900,00,0.00,N,2,1950,
|
|
20220214,11300,11600,11750,10500,1511909,16692253850,00,0.00,N,5,-550,
|
|
20220207,11850,12300,12750,11500,1338336,16401759950,00,0.00,N,5,-450,
|
|
20220203,12300,11700,12400,11550,695580,8360592250,00,0.00,N,2,800,
|
|
20220124,11500,13000,13000,10900,2816894,33116585500,00,0.00,N,5,-1550,
|
|
20220117,13050,13900,14050,12800,1205838,16029496900,00,0.00,N,5,-1000,
|
|
20220110,14050,14650,14700,13800,895741,12721448450,00,0.00,N,5,-700,
|
|
20220103,14750,14700,15150,14450,1113015,16396815800,00,0.00,N,2,100,
|
|
20211227,14650,15050,15050,14600,922943,13619420800,00,0.00,N,5,-350,
|
|
20211220,15000,15450,15950,14900,1702384,25861784900,00,0.00,N,5,-450,
|
|
20211213,15450,16100,16300,14850,2136905,33187468650,00,0.00,N,5,-400,
|
|
20211206,15850,14950,16450,14550,4254687,66864574150,00,0.00,N,2,800,
|
|
20211129,15050,14150,15250,13500,2357285,33870716550,00,0.00,N,2,500,
|
|
20211122,14550,16650,17050,14500,5112360,82177430850,00,0.00,N,5,-2100,
|
|
20211115,16650,15000,17100,14750,7366658,117478352650,00,0.00,N,2,1850,
|
|
20211108,14800,14500,15400,13850,2698323,39414179500,00,0.00,N,2,500,
|
|
20211101,14300,14100,15000,13850,2579340,36962265200,00,0.00,N,2,100,
|
|
20211025,14200,14950,15200,14150,1507700,22127300700,00,0.00,N,5,-650,
|
|
20211018,14850,15150,16600,14800,4277276,67476937100,00,0.00,N,5,-200,
|
|
20211012,15050,15200,17000,14600,2658271,41171753450,00,0.00,N,5,-400,
|
|
20211005,15450,16000,16250,13650,5499361,83301931500,00,0.00,N,5,-850,
|
|
20210927,16300,16100,18800,15750,7697142,132050366800,00,0.00,N,2,150,
|
|
20210923,16150,16550,16900,16000,873258,14235210200,00,0.00,N,5,-600,
|
|
20210913,16750,17300,17300,15800,2887255,47677310600,00,0.00,N,5,-550,
|
|
20210906,17300,18250,18250,16800,3404778,59382104350,00,0.00,N,5,-650,
|
|
20210830,17950,18300,18800,17400,3837786,68940483800,00,0.00,N,5,-100,
|
|
20210823,18050,16650,19850,16500,12791968,239144387850,00,0.00,N,2,1800,
|
|
20210817,16250,21650,21650,16150,8831337,168813206300,00,0.00,N,5,-3350,
|
|
20210809,19600,20200,20300,19000,4249039,84443243500,00,0.00,N,5,-800,
|
|
20210802,20400,19800,21900,19800,5046131,105145193950,00,0.00,N,2,500,
|
|
20210726,19900,19250,24800,18700,22155780,492538701000,00,0.00,N,2,700,
|
|
20210719,19200,21550,21550,19050,6118860,122393551750,00,0.00,N,5,-2650,
|
|
20210712,21850,24200,24400,20750,9388502,204717001550,00,0.00,N,5,-1750,
|