192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,10970,11360,11440,10510,76949,844975320,00,0.00,N,5,-390,
|
|
20250217,11360,10960,12100,10850,224520,2580476930,00,0.00,N,2,500,
|
|
20250210,10860,11190,11480,10300,85287,926527650,00,0.00,N,5,-420,
|
|
20250203,11280,11110,11910,10870,188029,2157824760,00,0.00,N,2,320,
|
|
20250131,10960,10470,11070,10260,15383,166078920,00,0.00,N,2,710,
|
|
20250120,10250,10820,11230,10250,53532,574714620,00,0.00,N,5,-570,
|
|
20250113,10820,10710,11420,10450,107709,1190376900,00,0.00,N,3,0,
|
|
20250106,10820,10140,10930,9950,161601,1696037870,00,0.00,N,2,880,
|
|
20241230,9940,9300,9960,9230,41893,406537340,00,0.00,N,2,640,
|
|
20241223,9300,9220,9530,9160,35069,325128750,00,0.00,N,2,40,
|
|
20241216,9260,9850,9850,9000,50852,478750040,00,0.00,N,5,-480,
|
|
20241209,9740,9270,9760,8580,84185,783415600,00,0.00,N,2,370,
|
|
20241202,9370,10190,10270,9160,127494,1228692260,00,0.00,N,5,-820,
|
|
20241125,10190,9930,10990,9640,297306,3134722830,00,0.00,N,2,440,
|
|
20241118,9750,9410,9820,9080,48448,467930370,00,0.00,N,2,340,
|
|
20241111,9410,9970,10020,8850,147404,1374942920,00,0.00,N,5,-240,
|
|
20241104,9650,9710,10120,9620,70098,685737750,00,0.00,N,5,-70,
|
|
20241028,9720,9510,9950,9470,44064,426746910,00,0.00,N,2,180,
|
|
20241021,9540,9720,10270,9350,94145,927793930,00,0.00,N,5,-160,
|
|
20241014,9700,10050,10080,9550,47332,465310400,00,0.00,N,5,-300,
|
|
20241007,10000,9650,10350,9550,79875,800415750,00,0.00,N,2,350,
|
|
20240930,9650,10000,10000,9510,25279,246038600,00,0.00,N,5,-350,
|
|
20240923,10000,10200,10690,9860,132208,1349220130,00,0.00,N,5,-200,
|
|
20240919,10200,9990,10260,9850,43431,438326320,00,0.00,N,2,210,
|
|
20240909,9990,9620,10390,9590,111588,1113032520,00,0.00,N,2,280,
|
|
20240902,9710,10170,10580,9210,166051,1665226340,00,0.00,N,5,-440,
|
|
20240826,10150,9300,11930,9150,806762,8486681380,00,0.00,N,2,880,
|
|
20240819,9270,9890,9990,9200,78287,753564390,00,0.00,N,5,-680,
|
|
20240812,9950,9790,10230,9420,62579,618525040,00,0.00,N,2,70,
|
|
20240805,9880,10000,10080,8900,209544,1985119530,00,0.00,N,5,-90,
|
|
20240729,9970,9040,11660,8850,2199503,23252411000,00,0.00,N,2,1010,
|
|
20240722,8960,10010,10330,8550,1761466,17021029700,00,0.00,N,2,430,
|
|
20240715,8530,8760,9020,8310,129065,1114044620,00,0.00,N,5,-310,
|
|
20240708,8840,8980,9100,8750,69000,614740760,00,0.00,N,5,-100,
|
|
20240701,8940,9140,9350,8790,89037,804445910,00,0.00,N,5,-160,
|
|
20240624,9100,9260,9390,9020,155121,1416246350,00,0.00,N,5,-160,
|
|
20240617,9260,10610,10710,9160,324418,3113909840,00,0.00,N,5,-1320,
|
|
20240610,10580,10460,10970,10340,78340,832036620,00,0.00,N,2,50,
|
|
20240603,10530,10710,10870,10460,61628,656133260,00,0.00,N,5,-230,
|
|
20240527,10760,11580,11720,10730,164209,1836806960,00,0.00,N,5,-820,
|
|
20240520,11580,11980,12080,11530,92728,1089410450,00,0.00,N,5,-400,
|
|
20240513,11980,11750,12230,11490,172750,2045068000,00,0.00,N,2,380,
|
|
20240507,11600,11430,12400,11400,235293,2797786800,00,0.00,N,2,220,
|
|
20240429,11380,11280,11600,11030,90110,1018994380,00,0.00,N,2,100,
|
|
20240422,11280,11440,11590,11230,87439,994843900,00,0.00,N,5,-150,
|
|
20240415,11430,11800,11850,11280,101969,1178330130,00,0.00,N,5,-390,
|
|
20240408,11820,12060,12140,11640,67836,804186260,00,0.00,N,5,-180,
|
|
20240401,12000,12500,12800,11960,124116,1532059910,00,0.00,N,5,-620,
|
|
20240325,12620,12650,13310,12410,171642,2198703060,00,0.00,N,5,-60,
|
|
20240318,12680,13500,13500,12650,125195,1618276500,00,0.00,N,5,-790,
|
|
20240311,13470,12570,13720,12160,277007,3643152160,00,0.00,N,2,990,
|
|
20240304,12480,12790,12870,11580,245008,3028596040,00,0.00,N,5,-290,
|
|
20240226,12770,13170,13300,12500,91520,1177237580,00,0.00,N,5,-530,
|
|
20240219,13300,13350,14190,12990,296019,4032225980,00,0.00,N,2,190,
|
|
20240213,13110,13050,13590,12810,172238,2271481770,00,0.00,N,2,110,
|
|
20240205,13000,13480,13500,12460,168552,2156229940,00,0.00,N,5,-140,
|
|
20240129,13140,15000,16000,12960,633262,9086920580,00,0.00,N,5,-1420,
|
|
20240122,14560,14450,15880,14180,793259,11843318420,00,0.00,N,2,420,
|
|
20240115,14140,13500,14410,12450,328424,4486111590,00,0.00,N,2,930,
|
|
20240108,13210,13400,14110,13110,188119,2585541470,00,0.00,N,5,-170,
|
|
20240102,13380,12610,13900,12520,213047,2839287860,00,0.00,N,2,770,
|
|
20231226,12610,12850,13500,12200,264570,3466221130,00,0.00,N,5,-130,
|
|
20231218,12740,11400,14290,11400,1142646,14824439060,00,0.00,N,2,1300,
|
|
20231211,11440,11470,13450,11070,557422,6706119200,00,0.00,N,2,90,
|
|
20231204,11350,10990,11600,10600,149985,1682640840,00,0.00,N,2,460,
|
|
20231127,10890,10850,11120,10210,109516,1166917360,00,0.00,N,2,70,
|
|
20231120,10820,11360,11570,10690,83441,922155550,00,0.00,N,5,-420,
|
|
20231113,11240,11610,11710,10770,101292,1150749060,00,0.00,N,5,-360,
|
|
20231106,11600,11540,12270,11250,208703,2446125390,00,0.00,N,2,270,
|
|
20231030,11330,12020,12120,10690,135322,1515799630,00,0.00,N,5,-690,
|
|
20231023,12020,11490,12290,11200,131137,1558686530,00,0.00,N,2,540,
|
|
20231016,11480,11280,11950,11100,102022,1174155790,00,0.00,N,2,100,
|
|
20231010,11380,11890,11920,11290,82025,950109300,00,0.00,N,5,-420,
|
|
20231004,11800,12300,12590,11630,77133,924846070,00,0.00,N,5,-530,
|
|
20230925,12330,12600,12600,11780,68902,840313760,00,0.00,N,5,-50,
|
|
20230918,12380,13700,14500,12320,447857,6046418610,00,0.00,N,5,-800,
|
|
20230911,13180,13200,13900,12590,473279,6283321660,00,0.00,N,2,180,
|
|
20230904,13000,12010,15750,11530,2171409,30251340210,00,0.00,N,2,990,
|
|
20230828,12010,11500,12400,11130,143382,1694134920,00,0.00,N,2,510,
|
|
20230821,11500,11070,11650,10740,134501,1505618800,00,0.00,N,2,460,
|
|
20230814,11040,11880,11880,10700,162568,1817000580,00,0.00,N,5,-850,
|
|
20230807,11890,12510,12510,11820,179884,2178741600,00,0.00,N,5,-600,
|
|
20230731,12490,13400,13900,11800,328086,4231901690,00,0.00,N,5,-840,
|
|
20230724,13330,14350,14700,12600,350471,4767584600,00,0.00,N,5,-740,
|
|
20230717,14070,13610,15500,13360,690530,9993901740,00,0.00,N,2,480,
|
|
20230710,13590,11820,13800,11460,518170,6530540780,00,0.00,N,2,1780,
|
|
20230703,11810,16430,16430,11040,2833855,35078317840,00,0.00,N,5,-5030,
|
|
20230626,16840,16380,17380,16100,246118,4151153880,00,0.00,N,2,500,
|
|
20230619,16340,16680,17530,15960,300403,5028338540,00,0.00,N,5,-350,
|
|
20230612,16690,17570,17640,15850,412148,6917824550,00,0.00,N,5,-800,
|
|
20230605,17490,14890,17500,14570,766066,12406531980,00,0.00,N,2,3000,
|
|
20230530,14490,12800,15200,12420,655386,9292276650,00,0.00,N,2,1650,
|
|
20230522,12840,12460,13180,12110,317362,4044766010,00,0.00,N,2,250,
|
|
20230515,12590,10810,12690,10510,671711,8009480660,00,0.00,N,2,1600,
|
|
20230508,10990,11200,11290,10600,149299,1634712890,00,0.00,N,5,-110,
|
|
20230502,11100,10000,11550,9900,246170,2703204770,00,0.00,N,2,1100,
|
|
20230424,10000,10670,11090,9990,271064,2895972740,00,0.00,N,5,-740,
|
|
20230417,10740,11140,11220,10420,214058,2312581390,00,0.00,N,5,-390,
|
|
20230410,11130,11060,11510,10570,294853,3290059390,00,0.00,N,5,-20,
|
|
20230403,11150,10150,11190,10040,365562,3870966990,00,0.00,N,2,960,
|
|
20230327,10190,10010,10490,9620,225175,2278530970,00,0.00,N,2,180,
|
|
20230320,10010,10050,10300,9750,187952,1880660180,00,0.00,N,5,-130,
|
|
20230313,10140,10100,10370,9310,303004,2972165990,00,0.00,N,5,-190,
|
|
20230306,10330,10690,10730,9990,230112,2373026770,00,0.00,N,5,-310,
|
|
20230227,10640,10950,11630,10560,335800,3704215880,00,0.00,N,5,-340,
|
|
20230220,10980,10320,11260,10150,366128,3926449200,00,0.00,N,2,590,
|
|
20230213,10390,10670,10910,10240,215949,2287205870,00,0.00,N,5,-290,
|
|
20230206,10680,10390,10960,9990,514550,5403502540,00,0.00,N,2,370,
|
|
20230130,10310,10050,10400,9490,585515,5830390600,00,0.00,N,2,570,
|
|
20230125,9740,9330,10000,9290,284519,2747336090,00,0.00,N,2,470,
|
|
20230116,9270,9090,9690,9010,190500,1767268530,00,0.00,N,2,250,
|
|
20230109,9020,9000,9200,8790,115100,1039788180,00,0.00,N,2,350,
|
|
20230102,8670,8220,8700,8050,112502,938185620,00,0.00,N,2,450,
|
|
20221226,8220,8530,8840,8220,61117,522546000,00,0.00,N,5,-380,
|
|
20221219,8600,9020,9050,8200,81462,700950220,00,0.00,N,5,-500,
|
|
20221212,9100,9060,9280,8940,54538,497425740,00,0.00,N,2,10,
|
|
20221205,9090,9100,9400,8570,78931,713909500,00,0.00,N,5,-190,
|
|
20221128,9280,8760,9400,8280,208989,1866197770,00,0.00,N,2,480,
|
|
20221121,8800,8440,10100,8350,1668228,15646088920,00,0.00,N,2,360,
|
|
20221114,8440,7830,8560,7800,188235,1538874930,00,0.00,N,2,620,
|
|
20221107,7820,7500,7830,7500,55559,426661410,00,0.00,N,2,320,
|
|
20221031,7500,7340,7620,7150,39563,292908500,00,0.00,N,2,170,
|
|
20221024,7330,7180,7700,7020,56967,418467910,00,0.00,N,2,210,
|
|
20221017,7120,7000,7880,6950,114675,853882700,00,0.00,N,2,70,
|
|
20221011,7050,8130,8150,6750,260715,1838031900,00,0.00,N,5,-1100,
|
|
20221004,8150,7970,8270,7830,54459,438951130,00,0.00,N,2,360,
|
|
20220926,7790,8050,8400,7340,160243,1253367350,00,0.00,N,5,-550,
|
|
20220919,8340,9150,9190,8140,125934,1075693150,00,0.00,N,5,-880,
|
|
20220913,9220,8880,9400,8880,122634,1131077760,00,0.00,N,2,430,
|
|
20220905,8790,9020,9040,8570,47838,420449900,00,0.00,N,5,-250,
|
|
20220829,9040,8890,9420,8760,133442,1213983550,00,0.00,N,2,10,
|
|
20220822,9030,9190,9840,8940,377451,3552633140,00,0.00,N,5,-210,
|
|
20220816,9240,9010,9390,8730,144035,1315177260,00,0.00,N,2,280,
|
|
20220808,8960,9090,9150,8750,89790,806682830,00,0.00,N,5,-210,
|
|
20220801,9170,8780,9450,8600,222486,2032959560,00,0.00,N,2,470,
|
|
20220725,8700,8320,8800,8050,126596,1080974750,00,0.00,N,2,490,
|
|
20220718,8210,8140,8500,7930,75080,622793990,00,0.00,N,2,160,
|
|
20220711,8050,7960,8190,7730,111205,884939890,00,0.00,N,2,100,
|
|
20220704,7950,7630,8150,7320,134332,1048700170,00,0.00,N,2,330,
|
|
20220627,7620,8250,8690,7470,170340,1390911200,00,0.00,N,5,-680,
|
|
20220620,8300,8790,8790,7000,475323,3705020110,00,0.00,N,5,-280,
|
|
20220613,8580,9150,9220,8370,255731,2233407380,00,0.00,N,5,-770,
|
|
20220607,9350,9570,10300,9330,384819,3802634890,00,0.00,N,5,-240,
|
|
20220530,9590,9170,9680,9120,167767,1595341080,00,0.00,N,2,500,
|
|
20220523,9090,8860,9200,8630,136086,1218305810,00,0.00,N,2,240,
|
|
20220516,8850,8730,9010,8510,222410,1945853460,00,0.00,N,3,0,
|
|
20220509,8850,9430,9500,8570,330732,2957004220,00,0.00,N,5,-720,
|
|
20220502,9570,9860,10300,9520,225583,2229529540,00,0.00,N,5,-390,
|
|
20220425,9960,10400,10500,9720,390928,3933862470,00,0.00,N,5,-690,
|
|
20220418,10650,10650,11650,10600,732718,8112708850,00,0.00,N,2,50,
|
|
20220411,10600,10800,11100,10350,269083,2896523950,00,0.00,N,5,-150,
|
|
20220404,10750,11500,11700,10600,466076,5167560200,00,0.00,N,5,-750,
|
|
20220328,11500,12100,12550,10800,1013986,11955500700,00,0.00,N,5,-600,
|
|
20220321,12100,11300,12650,10950,2444783,28926918050,00,0.00,N,2,950,
|
|
20220314,11150,10350,11350,10200,1138028,12288738400,00,0.00,N,2,800,
|
|
20220307,10350,10450,10800,10050,730163,7586236050,00,0.00,N,5,-50,
|
|
20220228,10400,9750,11000,9710,1169973,12220779220,00,0.00,N,2,750,
|
|
20220221,9650,9690,10850,9140,1352768,13392890170,00,0.00,N,5,-180,
|
|
20220214,9830,9700,10150,9250,456328,4433856500,00,0.00,N,5,-160,
|
|
20220207,9990,10000,10800,9830,554791,5750018240,00,0.00,N,5,-10,
|
|
20220203,10000,9970,10350,9750,204575,2052122080,00,0.00,N,2,210,
|
|
20220124,9790,10200,10300,9030,857429,8273686450,00,0.00,N,5,-660,
|
|
20220117,10450,11250,11250,10000,532568,5644833950,00,0.00,N,5,-600,
|
|
20220110,11050,10850,12000,10300,844726,9386199250,00,0.00,N,2,250,
|
|
20220103,10800,12750,13100,10650,1075705,12768547000,00,0.00,N,5,-1900,
|
|
20211227,12700,11850,12950,11800,802299,9950388700,00,0.00,N,2,800,
|
|
20211220,11900,11950,12850,11650,1547279,18902910000,00,0.00,N,5,-250,
|
|
20211213,12150,11850,14500,11800,10278364,135639484200,00,0.00,N,2,650,
|
|
20211206,11500,9450,12700,9190,5717168,64226662200,00,0.00,N,2,1910,
|
|
20211129,9590,9760,10300,8760,1685732,16286149850,00,0.00,N,5,-710,
|
|
20211122,10300,9990,11650,8960,4122019,43096199680,00,0.00,N,2,50,
|
|
20211115,10250,8650,10500,8320,3761341,36543182520,00,0.00,N,2,1600,
|
|
20211108,8650,8200,8650,8000,508305,4227310540,00,0.00,N,2,330,
|
|
20211101,8320,8330,9340,8200,1882730,16772939660,00,0.00,N,5,-70,
|
|
20211025,8390,8800,8890,8170,1193903,10171557570,00,0.00,N,5,-410,
|
|
20211018,8800,8180,8840,8010,753206,6387721990,00,0.00,N,2,620,
|
|
20211012,8180,8050,8280,7550,480803,3819755400,00,0.00,N,2,130,
|
|
20211005,8050,7730,8580,7500,1218858,9853759690,00,0.00,N,2,320,
|
|
20210927,7730,8010,8170,7310,390554,3042521240,00,0.00,N,5,-400,
|
|
20210923,8130,7410,8200,7300,561206,4455938770,00,0.00,N,2,570,
|
|
20210913,7560,7620,7910,7490,215309,1655386390,00,0.00,N,5,-30,
|
|
20210906,7590,7600,8070,7330,388708,2989741920,00,0.00,N,5,-10,
|
|
20210830,7600,7420,7730,7240,205427,1539671690,00,0.00,N,2,320,
|
|
20210823,7280,6570,7290,6570,150129,1044392030,00,0.00,N,2,720,
|
|
20210817,6560,7200,7400,6500,319349,2243547450,00,0.00,N,5,-640,
|
|
20210809,7200,7530,7590,7060,176934,1295945020,00,0.00,N,5,-330,
|
|
20210802,7530,7340,7720,7120,168938,1243993880,00,0.00,N,2,190,
|
|
20210726,7340,7770,7840,7310,182742,1369234760,00,0.00,N,5,-420,
|
|
20210719,7760,7960,8170,7510,227451,1767357710,00,0.00,N,5,-200,
|
|
20210712,7960,7850,8530,7800,499952,4097233800,00,0.00,N,2,110,
|