192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,8340,8890,9650,8260,709607,6350119040,00,0.00,N,5,-610,
|
|
20250217,8950,7620,9420,7620,1731508,15226071450,00,0.00,N,2,1280,
|
|
20250210,7670,7520,7900,7450,108547,836871020,00,0.00,N,2,140,
|
|
20250203,7530,7690,7950,7180,120194,912798350,00,0.00,N,2,30,
|
|
20250131,7500,7700,7700,7470,13556,102280630,00,0.00,N,5,-200,
|
|
20250120,7700,8080,8100,7610,62911,495179890,00,0.00,N,5,-380,
|
|
20250113,8080,8020,8190,7890,56677,454494930,00,0.00,N,2,60,
|
|
20250106,8020,7960,8140,7920,68650,551511460,00,0.00,N,2,60,
|
|
20241230,7960,7300,8210,7300,75474,596643620,00,0.00,N,2,540,
|
|
20241223,7420,7520,7860,7420,54654,417975570,00,0.00,N,5,-210,
|
|
20241216,7630,7860,8050,7520,51806,403921540,00,0.00,N,5,-230,
|
|
20241209,7860,7420,7950,6900,74501,550479910,00,0.00,N,2,430,
|
|
20241202,7430,8450,8500,7280,143301,1125047490,00,0.00,N,5,-960,
|
|
20241125,8390,8650,9050,8390,110526,963776080,00,0.00,N,5,-240,
|
|
20241118,8630,8010,8790,8010,131977,1113343070,00,0.00,N,2,620,
|
|
20241111,8010,9100,9480,7880,197640,1709539440,00,0.00,N,5,-1150,
|
|
20241104,9160,9090,9850,9060,73643,695693860,00,0.00,N,2,40,
|
|
20241028,9120,9300,10130,9050,150400,1440324460,00,0.00,N,5,-150,
|
|
20241021,9270,10060,10800,9140,206540,2044161440,00,0.00,N,5,-830,
|
|
20241014,10100,11100,11190,9960,148136,1569158370,00,0.00,N,5,-1000,
|
|
20241007,11100,11020,11720,10980,191657,2187713020,00,0.00,N,2,50,
|
|
20240930,11050,11450,11480,10650,126878,1393869950,00,0.00,N,5,-350,
|
|
20240923,11400,10740,11850,10600,346746,3964471500,00,0.00,N,2,550,
|
|
20240919,10850,11300,11350,10800,118723,1308765490,00,0.00,N,5,-250,
|
|
20240909,11100,10550,11240,10380,262324,2837110290,00,0.00,N,2,220,
|
|
20240902,10880,11900,11900,10300,676073,7543064120,00,0.00,N,5,-1020,
|
|
20240826,11900,12740,13080,10780,2391349,28535311780,00,0.00,N,2,720,
|
|
20240819,11180,9320,12670,9210,1761420,20060614080,00,0.00,N,2,2010,
|
|
20240812,9170,9020,9810,8750,300349,2762491390,00,0.00,N,2,170,
|
|
20240805,9000,9890,9890,7830,375174,3294333670,00,0.00,N,5,-950,
|
|
20240729,9950,11100,11260,9870,314558,3383405300,00,0.00,N,5,-800,
|
|
20240722,10750,9480,11170,9450,448306,4725424070,00,0.00,N,2,1110,
|
|
20240715,9640,10750,10950,9470,252605,2536333770,00,0.00,N,5,-1160,
|
|
20240708,10800,10380,11270,10210,352699,3789712960,00,0.00,N,2,380,
|
|
20240701,10420,10770,13160,10230,2874891,34233155060,00,0.00,N,5,-10,
|
|
20240624,10430,11340,11680,10120,412624,4490357170,00,0.00,N,5,-920,
|
|
20240617,11350,13590,13700,11350,1093714,13245543640,00,0.00,N,5,-2240,
|
|
20240610,13590,9330,13760,9330,4810602,57714131870,00,0.00,N,2,4260,
|
|
20240603,9330,8540,9440,8250,180532,1617355920,00,0.00,N,2,830,
|
|
20240527,8500,8090,8650,7750,137618,1125283960,00,0.00,N,2,320,
|
|
20240520,8180,8200,8270,8060,35075,285850270,00,0.00,N,5,-20,
|
|
20240513,8200,8360,8460,8110,56088,464325600,00,0.00,N,5,-160,
|
|
20240507,8360,8210,8380,8160,40400,333882750,00,0.00,N,2,120,
|
|
20240429,8240,7950,8690,7950,57795,475142920,00,0.00,N,2,330,
|
|
20240422,7910,7980,8220,7850,67802,544032710,00,0.00,N,5,-70,
|
|
20240415,7980,8010,8700,7620,229562,1864502170,00,0.00,N,2,50,
|
|
20240408,7930,8470,8470,7800,108560,878099400,00,0.00,N,5,-540,
|
|
20240401,8470,8830,9050,8440,128001,1109127490,00,0.00,N,5,-360,
|
|
20240325,8830,9310,9650,8780,132799,1201467170,00,0.00,N,5,-280,
|
|
20240318,9110,9150,9420,8870,111735,1025524660,00,0.00,N,5,-90,
|
|
20240311,9200,9570,9780,9170,180799,1715756840,00,0.00,N,5,-370,
|
|
20240304,9570,9100,10110,8480,646301,6132185740,00,0.00,N,2,470,
|
|
20240226,9100,9220,9300,9040,53919,492935770,00,0.00,N,5,-110,
|
|
20240219,9210,9630,9700,9200,93859,884220960,00,0.00,N,5,-420,
|
|
20240213,9630,9780,9780,9460,73197,701629670,00,0.00,N,5,-150,
|
|
20240205,9780,9210,9850,9080,68838,645714200,00,0.00,N,2,580,
|
|
20240129,9200,9350,9350,9000,85849,785200590,00,0.00,N,5,-140,
|
|
20240122,9340,9950,9950,9140,203458,1925582870,00,0.00,N,5,-610,
|
|
20240115,9950,10700,10720,9840,130994,1331004090,00,0.00,N,5,-750,
|
|
20240108,10700,10160,10700,10090,128050,1329100800,00,0.00,N,2,550,
|
|
20240102,10150,10030,10180,9970,74336,747984150,00,0.00,N,2,110,
|
|
20231226,10040,10400,10400,9950,58976,591022120,00,0.00,N,5,-80,
|
|
20231218,10120,10110,10360,9990,69356,703243840,00,0.00,N,2,20,
|
|
20231211,10100,10020,10280,9940,53625,539199430,00,0.00,N,2,80,
|
|
20231204,10020,10200,10300,9900,90593,909613070,00,0.00,N,5,-280,
|
|
20231127,10300,10320,10440,9800,125348,1269858330,00,0.00,N,5,-20,
|
|
20231120,10320,10000,10410,10000,45490,464493570,00,0.00,N,2,320,
|
|
20231113,10000,9980,10270,9770,66581,667629380,00,0.00,N,2,50,
|
|
20231106,9950,10270,11100,9900,113843,1198224760,00,0.00,N,5,-230,
|
|
20231030,10180,9570,10200,9570,65399,642468270,00,0.00,N,2,390,
|
|
20231023,9790,10260,10800,9670,109118,1092923680,00,0.00,N,5,-830,
|
|
20231016,10620,11650,11650,10400,66752,738797440,00,0.00,N,5,-1120,
|
|
20231010,11740,11160,12580,11160,161083,1910354320,00,0.00,N,2,430,
|
|
20231004,11310,11700,12200,11000,109525,1266449080,00,0.00,N,5,-390,
|
|
20230925,11700,11230,11800,10610,75709,848648070,00,0.00,N,2,470,
|
|
20230918,11230,12200,12400,11100,120804,1421900800,00,0.00,N,5,-970,
|
|
20230911,12200,12410,12680,11940,106898,1310153230,00,0.00,N,5,-340,
|
|
20230904,12540,12780,15000,12500,722577,9901526340,00,0.00,N,5,-240,
|
|
20230828,12780,12170,13220,12120,102698,1311324190,00,0.00,N,2,660,
|
|
20230821,12120,12060,12470,11920,78918,955908710,00,0.00,N,2,30,
|
|
20230814,12090,13160,13270,11950,156503,1943983040,00,0.00,N,5,-1260,
|
|
20230807,13350,13820,13920,13040,153022,2047649290,00,0.00,N,5,-580,
|
|
20230731,13930,14150,14610,13890,278249,3955253920,00,0.00,N,5,-360,
|
|
20230724,14290,15100,16030,13520,846114,12619256600,00,0.00,N,5,-690,
|
|
20230717,14980,14600,15400,14270,446512,6676419250,00,0.00,N,2,490,
|
|
20230710,14490,14350,15210,14020,445814,6569223510,00,0.00,N,2,110,
|
|
20230703,14380,13540,15680,13540,829018,12262498210,00,0.00,N,2,840,
|
|
20230626,13540,13790,14090,13010,185160,2527371100,00,0.00,N,5,-270,
|
|
20230619,13810,14950,15170,13800,430219,6233475570,00,0.00,N,5,-950,
|
|
20230612,14760,13890,16400,13420,2093708,31760119780,00,0.00,N,2,1040,
|
|
20230605,13720,13350,13950,13310,127436,1733005900,00,0.00,N,2,370,
|
|
20230530,13350,13070,13680,13070,106538,1426442730,00,0.00,N,2,190,
|
|
20230522,13160,13080,13480,12900,141049,1864030500,00,0.00,N,2,80,
|
|
20230515,13080,12160,13960,11800,507688,6681228940,00,0.00,N,2,920,
|
|
20230508,12160,12450,12510,11690,128834,1563263960,00,0.00,N,5,-110,
|
|
20230502,12270,12630,12680,11760,123654,1516158960,00,0.00,N,5,-360,
|
|
20230424,12630,14580,14600,12400,449959,5960307490,00,0.00,N,5,-2070,
|
|
20230417,14700,13200,16480,12820,3969396,61220577010,00,0.00,N,2,1510,
|
|
20230410,13190,13930,14130,13000,270912,3650414530,00,0.00,N,5,-740,
|
|
20230403,13930,13930,14640,13530,363488,5101249020,00,0.00,N,2,30,
|
|
20230327,13900,13300,14960,13150,1726905,24667728670,00,0.00,N,2,940,
|
|
20230320,12960,12150,13500,11960,593471,7686171980,00,0.00,N,2,710,
|
|
20230313,12250,11790,12860,11390,304432,3712388320,00,0.00,N,2,580,
|
|
20230306,11670,12120,12870,11660,364795,4535537070,00,0.00,N,5,-370,
|
|
20230227,12040,10880,12070,10700,179749,2089555640,00,0.00,N,2,1090,
|
|
20230220,10950,11560,11560,10950,160705,1807131320,00,0.00,N,5,-620,
|
|
20230213,11570,11660,12350,11270,407415,4789673710,00,0.00,N,5,-230,
|
|
20230206,11800,11640,12100,11310,276654,3234303200,00,0.00,N,2,260,
|
|
20230130,11540,11450,11620,11110,284536,3231094070,00,0.00,N,2,120,
|
|
20230125,11420,10600,12250,10600,658513,7672001380,00,0.00,N,2,870,
|
|
20230116,10550,10700,10700,10250,76241,798894100,00,0.00,N,5,-50,
|
|
20230109,10600,10050,10700,10050,100060,1040041050,00,0.00,N,2,640,
|
|
20230102,9960,9920,10050,9520,109749,1075285480,00,0.00,N,3,0,
|
|
20221226,9960,10800,10950,9900,123665,1281682060,00,0.00,N,5,-990,
|
|
20221219,10950,11600,11750,10750,149267,1675877100,00,0.00,N,5,-650,
|
|
20221212,11600,11800,11950,11500,106196,1247254800,00,0.00,N,5,-350,
|
|
20221205,11950,13000,13200,11750,161652,1975717150,00,0.00,N,5,-1000,
|
|
20221128,12950,12500,13950,11900,426897,5549285850,00,0.00,N,2,400,
|
|
20221121,12550,12900,12900,12100,107963,1341250850,00,0.00,N,5,-350,
|
|
20221114,12900,13250,13500,12650,126384,1643832700,00,0.00,N,5,-300,
|
|
20221107,13200,13100,13500,12700,136394,1793738350,00,0.00,N,2,400,
|
|
20221031,12800,12700,13350,12350,127551,1628863700,00,0.00,N,2,450,
|
|
20221024,12350,12200,12700,11900,110340,1346617000,00,0.00,N,2,250,
|
|
20221017,12100,11500,12400,11400,98141,1183580000,00,0.00,N,2,450,
|
|
20221011,11650,12700,12700,11200,96736,1144370500,00,0.00,N,5,-1250,
|
|
20221004,12900,12050,12950,12050,67518,837645000,00,0.00,N,2,950,
|
|
20220926,11950,13350,13700,11750,172659,2167617250,00,0.00,N,5,-1800,
|
|
20220919,13750,15550,15550,13750,141740,2047817250,00,0.00,N,5,-1800,
|
|
20220913,15550,15700,16050,15050,135449,2107787250,00,0.00,N,5,-100,
|
|
20220905,15650,15050,16300,14800,151475,2357996700,00,0.00,N,2,500,
|
|
20220829,15150,15750,16300,15150,208277,3285410000,00,0.00,N,5,-1100,
|
|
20220822,16250,14700,18400,14100,2345799,39510573350,00,0.00,N,2,1550,
|
|
20220816,14700,15000,15600,14600,114854,1730601450,00,0.00,N,5,-350,
|
|
20220808,15050,14950,15250,14750,75283,1127128250,00,0.00,N,2,100,
|
|
20220801,14950,14600,15050,14050,118607,1714045600,00,0.00,N,2,350,
|
|
20220725,14600,14050,14800,13900,77831,1113059850,00,0.00,N,2,450,
|
|
20220718,14150,13500,14350,13300,113476,1580543100,00,0.00,N,2,900,
|
|
20220711,13250,13750,13900,12900,109644,1453129750,00,0.00,N,5,-250,
|
|
20220704,13500,12700,13850,12100,171552,2253130800,00,0.00,N,2,750,
|
|
20220627,12750,13000,13650,12550,149509,1958514150,00,0.00,N,2,50,
|
|
20220620,12700,14650,14800,11600,283888,3678309650,00,0.00,N,5,-1900,
|
|
20220613,14600,17000,17100,13800,282029,4307042850,00,0.00,N,5,-2600,
|
|
20220607,17200,17800,17800,17100,87125,1508153850,00,0.00,N,5,-600,
|
|
20220530,17800,17650,17950,17600,70492,1253584900,00,0.00,N,2,250,
|
|
20220523,17550,18100,18200,17250,110066,1933004650,00,0.00,N,5,-450,
|
|
20220516,18000,17500,18150,17200,125430,2209128500,00,0.00,N,2,550,
|
|
20220509,17450,18250,18400,17150,200720,3538104350,00,0.00,N,5,-850,
|
|
20220502,18300,18400,18800,18250,79968,1482692400,00,0.00,N,5,-300,
|
|
20220425,18600,18850,18900,17950,191562,3546451750,00,0.00,N,5,-500,
|
|
20220418,19100,20000,20300,18700,330699,6413378150,00,0.00,N,5,-700,
|
|
20220411,19800,19000,20150,18600,418524,8157844850,00,0.00,N,2,1000,
|
|
20220404,18800,19300,19650,18450,248606,4745881100,00,0.00,N,5,-500,
|
|
20220328,19300,19650,20000,19000,271981,5287957650,00,0.00,N,5,-100,
|
|
20220321,19400,19350,19850,18800,245204,4739209100,00,0.00,N,2,200,
|
|
20220314,19200,18850,19350,18150,209292,3920678600,00,0.00,N,2,300,
|
|
20220307,18900,19650,19650,18750,177933,3409839200,00,0.00,N,5,-400,
|
|
20220228,19300,18250,19500,18150,191115,3603781950,00,0.00,N,2,1100,
|
|
20220221,18200,18450,18800,17850,220744,4045646300,00,0.00,N,5,-450,
|
|
20220214,18650,18150,19200,17300,498212,9125805850,00,0.00,N,2,100,
|
|
20220207,18550,20300,20350,18400,519602,10081695250,00,0.00,N,5,-1650,
|
|
20220203,20200,19850,20500,19500,341703,6842775750,00,0.00,N,2,550,
|
|
20220124,19650,21350,21700,18850,1375197,27688879600,00,0.00,N,5,-2100,
|
|
20220117,21750,25250,25600,21100,1916965,43419636950,00,0.00,N,5,-3450,
|
|
20220110,25200,24500,26000,21450,4252713,102420931100,00,0.00,N,2,1500,
|
|
20220103,23700,21650,24400,21000,3616439,83614238200,00,0.00,N,2,3350,
|
|
20211227,20350,18500,20400,18400,570536,11219194550,00,0.00,N,2,1850,
|
|
20211220,18500,18150,18800,17750,201083,3660119100,00,0.00,N,2,250,
|
|
20211213,18250,18400,18800,18000,233052,4252349450,00,0.00,N,5,-350,
|
|
20211206,18600,18700,19350,18200,232952,4358629150,00,0.00,N,5,-250,
|
|
20211129,18850,19000,19800,17500,425767,7942681450,00,0.00,N,5,-1200,
|
|
20211122,20050,21050,22150,19400,786078,16202852100,00,0.00,N,5,-1000,
|
|
20211115,21050,18100,21850,18000,1358907,28118317000,00,0.00,N,2,3150,
|
|
20211108,17900,18700,18750,16950,509132,9100544250,00,0.00,N,5,-1100,
|
|
20211101,19000,19650,20300,18850,415050,8064799750,00,0.00,N,5,-700,
|
|
20211025,19700,20900,21000,19600,381544,7713883350,00,0.00,N,5,-1200,
|
|
20211018,20900,20650,22100,20200,659145,13925798450,00,0.00,N,2,150,
|
|
20211012,20750,19850,21450,19200,496050,10172084600,00,0.00,N,2,900,
|
|
20211005,19850,22050,22100,18950,841086,17018924350,00,0.00,N,5,-2350,
|
|
20210927,22200,23550,24500,21850,1760867,40731726000,00,0.00,N,5,-950,
|
|
20210923,23150,22750,24900,22700,1452525,34641477650,00,0.00,N,2,50,
|
|
20210913,23100,22650,26900,21750,12768670,313796640350,00,0.00,N,2,2400,
|
|
20210906,20700,19400,21900,19100,1272172,26642283350,00,0.00,N,2,1450,
|
|
20210830,19250,19050,19550,18950,289860,5570246150,00,0.00,N,2,250,
|
|
20210823,19000,19700,20400,18800,532270,10492791050,00,0.00,N,5,-750,
|
|
20210817,19750,20700,20950,19100,616046,12293893550,00,0.00,N,5,-950,
|
|
20210809,20700,22850,23600,20150,1039257,23015010750,00,0.00,N,5,-2100,
|
|
20210802,22800,22000,23450,21650,956708,21690142350,00,0.00,N,2,600,
|
|
20210726,22200,21750,24050,21700,2411159,55556748650,00,0.00,N,2,550,
|
|
20210719,21650,20450,22600,20100,1545009,33378995900,00,0.00,N,2,1000,
|
|
20210712,20650,20900,21600,20600,951878,20056917300,00,0.00,N,5,-100,
|