192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,10100,11300,11650,9610,6200201,66423917600,00,0.00,N,5,-1200,
|
|
20250217,11300,11000,11750,10320,9177079,102218131720,00,0.00,N,2,300,
|
|
20250210,11000,8830,11800,8760,18414246,190198637020,00,0.00,N,2,2110,
|
|
20250203,8890,7780,9200,7150,4474621,35946658390,00,0.00,N,2,910,
|
|
20250131,7980,8970,8970,7520,2371460,18792170530,00,0.00,N,5,-1190,
|
|
20250120,9170,8350,9250,8210,2845085,25238823390,00,0.00,N,2,730,
|
|
20250113,8440,8940,9680,8080,4581774,39876284910,00,0.00,N,5,-500,
|
|
20250106,8940,8530,9540,8110,7642788,68559733070,00,0.00,N,2,430,
|
|
20241230,8510,8120,8840,8030,2611421,21885177680,00,0.00,N,2,230,
|
|
20241223,8280,8250,8410,7800,3938956,31881779180,00,0.00,N,2,30,
|
|
20241216,8250,7220,8550,7090,9373784,73524864990,00,0.00,N,2,1040,
|
|
20241209,7210,5110,7470,5110,24141257,156475893630,00,0.00,N,2,2040,
|
|
20241202,5170,4740,5250,4420,7319999,36413021675,00,0.00,N,2,435,
|
|
20241125,4735,4795,5270,4715,3103218,15519959815,00,0.00,N,5,-55,
|
|
20241118,4790,4900,5060,4715,1211974,5918305035,00,0.00,N,2,75,
|
|
20241111,4715,5270,5280,4555,1764932,8461147785,00,0.00,N,5,-495,
|
|
20241104,5210,5000,5330,4960,1361246,7082181670,00,0.00,N,2,230,
|
|
20241028,4980,4900,5090,4900,1026284,5117935590,00,0.00,N,2,75,
|
|
20241021,4905,5310,5370,4875,1895376,9612324495,00,0.00,N,5,-415,
|
|
20241014,5320,5140,5640,5080,3255444,17400716980,00,0.00,N,2,160,
|
|
20241007,5160,5220,5700,5150,2659247,14323413890,00,0.00,N,5,-40,
|
|
20240930,5200,5480,5540,5110,1087189,5762086040,00,0.00,N,5,-310,
|
|
20240923,5510,5510,5540,5350,1784340,9733381740,00,0.00,N,5,-10,
|
|
20240919,5520,5310,5520,5290,1690955,9202326950,00,0.00,N,2,220,
|
|
20240909,5300,4950,5750,4950,5011822,26899007710,00,0.00,N,2,230,
|
|
20240902,5070,5810,5880,5030,4293337,23411602220,00,0.00,N,5,-780,
|
|
20240826,5850,6500,6590,5670,10733238,65451680670,00,0.00,N,5,-880,
|
|
20240819,6730,7650,8870,6580,69198123,557443335160,00,0.00,N,5,-310,
|
|
20240812,7040,5510,7040,5300,22473874,146034158500,00,0.00,N,2,1640,
|
|
20240805,5400,5150,5600,4300,3813296,19247016405,00,0.00,N,2,200,
|
|
20240729,5200,5300,5460,5190,801227,4250123040,00,0.00,N,5,-100,
|
|
20240722,5300,5340,5450,5130,863959,4534731540,00,0.00,N,5,-20,
|
|
20240715,5320,5600,5630,5300,631279,3422586570,00,0.00,N,5,-240,
|
|
20240708,5560,5380,5660,5380,790691,4368647620,00,0.00,N,2,160,
|
|
20240701,5400,5570,5690,5320,920474,5056866850,00,0.00,N,5,-200,
|
|
20240624,5600,5700,5780,5530,852869,4817239370,00,0.00,N,5,-100,
|
|
20240617,5700,5630,5730,5570,802709,4523607890,00,0.00,N,2,40,
|
|
20240610,5660,5980,6030,5620,1085667,6247262160,00,0.00,N,5,-320,
|
|
20240603,5980,6000,6090,5800,1058620,6316622800,00,0.00,N,2,10,
|
|
20240527,5970,5570,6390,5490,5526261,32832631320,00,0.00,N,2,350,
|
|
20240520,5620,5560,6200,5430,2228069,12926622970,00,0.00,N,2,60,
|
|
20240513,5560,5720,5750,5530,614678,3452426090,00,0.00,N,5,-160,
|
|
20240507,5720,5840,5930,5600,533097,3066417310,00,0.00,N,5,-90,
|
|
20240429,5810,5830,5970,5780,576306,3383345730,00,0.00,N,2,60,
|
|
20240422,5750,5560,5870,5560,642226,3695551450,00,0.00,N,2,200,
|
|
20240415,5550,5580,5740,5320,1029872,5693713210,00,0.00,N,5,-140,
|
|
20240408,5690,5710,5740,5440,765372,4276896360,00,0.00,N,2,30,
|
|
20240401,5660,6280,6490,5560,2208047,13209613540,00,0.00,N,5,-590,
|
|
20240325,6250,6550,6850,6180,3660827,23887448510,00,0.00,N,5,-300,
|
|
20240318,6550,6030,7320,5960,20943577,141396846400,00,0.00,N,2,660,
|
|
20240311,5890,5700,6450,5660,7473494,46068714340,00,0.00,N,2,240,
|
|
20240304,5650,5410,5670,5310,1161894,6376645710,00,0.00,N,2,250,
|
|
20240226,5400,5690,5710,5390,821311,4523500060,00,0.00,N,5,-280,
|
|
20240219,5680,5660,5810,5620,1048409,5997849590,00,0.00,N,2,30,
|
|
20240213,5650,5710,5790,5580,661406,3751901170,00,0.00,N,5,-30,
|
|
20240205,5680,5800,5950,5650,771976,4446556820,00,0.00,N,5,-120,
|
|
20240129,5800,5700,5950,5600,1324539,7646999630,00,0.00,N,2,120,
|
|
20240122,5680,5700,5940,5500,1227606,6996737600,00,0.00,N,5,-10,
|
|
20240115,5690,6030,6340,5610,1742769,10340275960,00,0.00,N,5,-400,
|
|
20240108,6090,6080,6470,6000,2115840,13143105540,00,0.00,N,2,20,
|
|
20240102,6070,6080,6490,6020,2551142,15925005610,00,0.00,N,3,0,
|
|
20231226,6070,5770,6580,5700,5208900,31678492360,00,0.00,N,2,320,
|
|
20231218,5750,5560,5810,5460,1615027,9158579510,00,0.00,N,2,200,
|
|
20231211,5550,5740,5770,5290,2713445,14919599550,00,0.00,N,5,-170,
|
|
20231204,5720,6000,6020,5660,1989413,11475985530,00,0.00,N,5,-230,
|
|
20231127,5950,6570,6640,5950,2536080,15546315370,00,0.00,N,5,-620,
|
|
20231120,6570,6630,6700,6450,860314,5667965600,00,0.00,N,5,-110,
|
|
20231113,6680,6430,6950,6290,838530,5549336610,00,0.00,N,2,280,
|
|
20231106,6400,6600,6790,6340,799802,5273074780,00,0.00,N,5,-70,
|
|
20231030,6470,6060,6490,6060,612893,3868504910,00,0.00,N,2,350,
|
|
20231023,6120,5980,6340,5970,621158,3806886450,00,0.00,N,2,30,
|
|
20231016,6090,6400,6650,5990,786973,4932606390,00,0.00,N,5,-350,
|
|
20231010,6440,6810,6840,6410,825891,5434933640,00,0.00,N,5,-320,
|
|
20231004,6760,7070,7170,6550,771886,5296852030,00,0.00,N,5,-460,
|
|
20230925,7220,7550,7710,6990,936041,6833113190,00,0.00,N,5,-490,
|
|
20230918,7710,7990,8490,7690,3324466,26799418920,00,0.00,N,5,-200,
|
|
20230911,7910,7530,8160,7410,5312462,41616137880,00,0.00,N,2,400,
|
|
20230904,7510,6920,7970,6780,8574190,64764484130,00,0.00,N,2,590,
|
|
20230828,6920,7070,7340,6870,1996629,14120801750,00,0.00,N,5,-100,
|
|
20230821,7020,6890,7200,6870,769344,5412723440,00,0.00,N,2,60,
|
|
20230814,6960,7530,7530,6750,1092296,7741801180,00,0.00,N,5,-290,
|
|
20230807,7250,6910,7360,6670,1316385,9316592820,00,0.00,N,2,290,
|
|
20230731,6960,6580,7180,6560,1371648,9512391970,00,0.00,N,2,420,
|
|
20230724,6540,7200,7340,6020,2571993,17097317890,00,0.00,N,5,-660,
|
|
20230717,7200,7220,7400,6850,1124039,7963864170,00,0.00,N,5,-40,
|
|
20230710,7240,6900,7400,6890,931230,6611540840,00,0.00,N,2,340,
|
|
20230703,6900,7430,7670,6860,1231583,8922749280,00,0.00,N,5,-550,
|
|
20230626,7450,7510,7890,7230,1098433,8354945220,00,0.00,N,5,-50,
|
|
20230619,7500,7840,8170,7420,1742064,13523535770,00,0.00,N,5,-340,
|
|
20230612,7840,8850,8860,7820,1878571,15552836400,00,0.00,N,5,-980,
|
|
20230605,8820,9040,9040,8780,685949,6089893680,00,0.00,N,5,-180,
|
|
20230530,9000,8980,9080,8870,610063,5465114250,00,0.00,N,2,30,
|
|
20230522,8970,9050,9420,8940,902242,8211878920,00,0.00,N,5,-80,
|
|
20230515,9050,9090,9170,8920,781095,7049455430,00,0.00,N,5,-40,
|
|
20230508,9090,9500,9660,9090,1170560,11004791670,00,0.00,N,5,-250,
|
|
20230502,9340,9100,9600,8990,1132187,10463425070,00,0.00,N,2,270,
|
|
20230424,9070,9090,9240,8810,941398,8485853080,00,0.00,N,5,-80,
|
|
20230417,9150,9900,9910,9090,1697569,16054696080,00,0.00,N,5,-710,
|
|
20230410,9860,9660,10000,9150,2307429,22161678030,00,0.00,N,2,400,
|
|
20230403,9460,9130,9850,9110,2220405,21032169810,00,0.00,N,2,330,
|
|
20230327,9130,9130,9220,8920,1205492,10937976860,00,0.00,N,3,0,
|
|
20230320,9130,9030,10540,8960,6526955,63754905140,00,0.00,N,2,110,
|
|
20230313,9020,9030,9150,8600,1044529,9306616730,00,0.00,N,5,-180,
|
|
20230306,9200,9680,9880,9170,873644,8328564940,00,0.00,N,5,-470,
|
|
20230227,9670,9790,9830,9500,830254,7987977590,00,0.00,N,5,-180,
|
|
20230220,9850,9970,10200,9820,897466,8979330410,00,0.00,N,5,-150,
|
|
20230213,10000,10390,10460,9960,1055348,10721423440,00,0.00,N,5,-390,
|
|
20230206,10390,10540,11150,10350,1551456,16642927560,00,0.00,N,5,-210,
|
|
20230130,10600,10430,10820,10240,1135918,11994009300,00,0.00,N,2,230,
|
|
20230125,10370,10270,10520,10160,637615,6593860710,00,0.00,N,2,170,
|
|
20230116,10200,10250,10800,9990,1732843,17984256760,00,0.00,N,5,-450,
|
|
20230109,10650,10500,10900,10200,1414956,14948877350,00,0.00,N,2,200,
|
|
20230102,10450,11300,11400,10350,1853874,19779416400,00,0.00,N,5,-850,
|
|
20221226,11300,11500,11800,10950,2935244,33352665950,00,0.00,N,5,-250,
|
|
20221219,11550,12000,12100,11150,4067550,47577622200,00,0.00,N,5,-400,
|
|
20221212,11950,10050,11950,9940,7005456,78622739860,00,0.00,N,2,1900,
|
|
20221205,10050,10100,10350,9870,854748,8649904410,00,0.00,N,5,-50,
|
|
20221128,10100,9980,10300,9710,835187,8353042650,00,0.00,N,2,160,
|
|
20221121,9940,10150,10400,9820,1348669,13550008940,00,0.00,N,5,-210,
|
|
20221114,10150,10600,11050,10050,3254107,34608666950,00,0.00,N,5,-450,
|
|
20221107,10600,10350,10900,10250,1097833,11599209700,00,0.00,N,2,400,
|
|
20221031,10200,10400,10750,10050,1261323,13086358650,00,0.00,N,3,0,
|
|
20221024,10200,9610,10650,9550,2255892,22916947030,00,0.00,N,2,770,
|
|
20221017,9430,8910,9650,8790,1262752,11785884960,00,0.00,N,2,350,
|
|
20221011,9080,9830,9860,8570,2301347,20876483110,00,0.00,N,5,-920,
|
|
20221004,10000,10450,10500,9850,1442047,14618440570,00,0.00,N,5,-300,
|
|
20220926,10300,10500,10950,9700,3494311,35693038180,00,0.00,N,5,-600,
|
|
20220919,10900,11050,11700,10600,2130617,23695680900,00,0.00,N,5,-250,
|
|
20220913,11150,12200,12450,11000,1660050,19262423150,00,0.00,N,5,-850,
|
|
20220905,12000,12950,13000,11600,1526567,18579363250,00,0.00,N,5,-850,
|
|
20220829,12850,11950,13050,11900,2122025,26558346000,00,0.00,N,2,400,
|
|
20220822,12450,12850,13050,11900,2492314,30974088850,00,0.00,N,5,-600,
|
|
20220816,13050,14500,14600,12900,3508801,48290011400,00,0.00,N,5,-1450,
|
|
20220808,14500,13950,14900,13150,7758230,109169096750,00,0.00,N,2,450,
|
|
20220801,14050,11650,14500,11500,11774523,159691459750,00,0.00,N,2,2550,
|
|
20220725,11500,12600,12750,11450,2314287,27845951050,00,0.00,N,5,-850,
|
|
20220718,12350,12650,13050,12150,2910085,36445720550,00,0.00,N,5,-200,
|
|
20220711,12550,12250,13100,12050,4251472,53483542750,00,0.00,N,2,350,
|
|
20220704,12200,10850,12450,10750,2966861,34623434950,00,0.00,N,2,1300,
|
|
20220627,10900,11550,12300,10700,2917343,33907907050,00,0.00,N,5,-600,
|
|
20220620,11500,13650,14650,11100,8050140,105427020900,00,0.00,N,5,-2050,
|
|
20220613,13550,14700,14850,12900,5065237,70323497700,00,0.00,N,5,-1550,
|
|
20220607,15100,15300,15450,14350,4629008,69397853850,00,0.00,N,5,-350,
|
|
20220530,15450,14750,16450,14550,8775020,136239104950,00,0.00,N,2,700,
|
|
20220523,14750,15150,16300,14150,28756094,434652254350,00,0.00,N,2,1300,
|
|
20220516,13450,13050,13850,12800,4502844,60293012950,00,0.00,N,2,400,
|
|
20220509,13050,11950,13500,11550,4974658,63541345350,00,0.00,N,2,1050,
|
|
20220502,12000,11250,12150,11250,1233557,14583640400,00,0.00,N,2,550,
|
|
20220425,11450,11400,11600,10900,755623,8548020900,00,0.00,N,5,-100,
|
|
20220418,11550,11450,11950,11300,1262711,14746035700,00,0.00,N,2,100,
|
|
20220411,11450,10950,11650,10800,838469,9428292500,00,0.00,N,2,400,
|
|
20220404,11050,11450,11550,10900,893826,10021823400,00,0.00,N,5,-400,
|
|
20220328,11450,11550,11800,11150,1147168,13116200100,00,0.00,N,3,0,
|
|
20220321,11450,11600,11750,11150,1122241,12852891850,00,0.00,N,5,-150,
|
|
20220314,11600,11450,11800,11050,1185254,13585820200,00,0.00,N,2,150,
|
|
20220307,11450,11100,11650,10750,1061248,11948485550,00,0.00,N,2,350,
|
|
20220228,11100,10600,11600,10600,896876,10017400900,00,0.00,N,2,300,
|
|
20220221,10800,11000,11800,10500,1531837,16942051900,00,0.00,N,5,-400,
|
|
20220214,11200,10950,11450,10550,1414726,15657844600,00,0.00,N,5,-100,
|
|
20220207,11300,11650,12500,11200,3290628,39318529000,00,0.00,N,5,-200,
|
|
20220203,11500,10600,13100,10450,7083302,85822100350,00,0.00,N,2,1300,
|
|
20220124,10200,11550,11550,9830,2704798,27965492800,00,0.00,N,5,-1350,
|
|
20220117,11550,12400,12400,11100,2132492,24785511300,00,0.00,N,5,-1000,
|
|
20220110,12550,12800,13300,12500,1824580,23404397000,00,0.00,N,5,-250,
|
|
20220103,12800,13000,13300,12700,1632501,21156322800,00,0.00,N,5,-250,
|
|
20211227,13050,13250,13900,12400,5545282,72884973150,00,0.00,N,5,-150,
|
|
20211220,13200,13250,14600,12700,10252927,140064548350,00,0.00,N,5,-50,
|
|
20211213,13250,12950,13800,12750,3831680,51250824050,00,0.00,N,2,350,
|
|
20211206,12900,13000,13200,12750,2321336,30062694300,00,0.00,N,5,-150,
|
|
20211129,13050,12750,13250,12450,4427703,57187176900,00,0.00,N,2,600,
|
|
20211122,12450,12300,12850,12150,1672998,20874357350,00,0.00,N,2,200,
|
|
20211115,12250,12750,13000,12100,1713144,21416263850,00,0.00,N,5,-500,
|
|
20211108,12750,12200,13400,12050,4764518,59519768000,00,0.00,N,2,550,
|
|
20211101,12200,12400,12800,12000,2293287,28350613900,00,0.00,N,5,-250,
|
|
20211025,12450,12550,13100,12350,1866562,23739157950,00,0.00,N,5,-100,
|
|
20211018,12550,13100,13100,12400,3463063,43759759200,00,0.00,N,5,-500,
|
|
20211012,13050,13800,14000,12800,3631987,47778799550,00,0.00,N,5,-950,
|
|
20211005,14000,14100,17250,12750,33303087,514980000350,00,0.00,N,5,-350,
|
|
20210927,14350,15400,15500,14250,1941157,28758707000,00,0.00,N,5,-1100,
|
|
20210923,15450,15400,15950,15200,1030660,16110996700,00,0.00,N,5,-150,
|
|
20210913,15600,15600,16200,14950,3006887,46609453200,00,0.00,N,5,-50,
|
|
20210906,15650,16700,16700,15350,2191750,35227091150,00,0.00,N,5,-900,
|
|
20210830,16550,16350,16950,16100,2468393,40639224150,00,0.00,N,2,300,
|
|
20210823,16250,15950,16600,15850,2408673,39182382950,00,0.00,N,2,300,
|
|
20210817,15950,17250,18000,15900,3734999,64023832000,00,0.00,N,5,-1200,
|
|
20210809,17150,18150,18700,16850,5579080,100393848150,00,0.00,N,5,-850,
|
|
20210802,18000,17000,18500,16850,4037728,71641314300,00,0.00,N,2,1250,
|
|
20210726,16750,17800,17900,16750,2690883,46452837700,00,0.00,N,5,-1000,
|
|
20210719,17750,18400,19100,17550,4647606,84650919550,00,0.00,N,5,-800,
|
|
20210712,18550,19250,19450,18300,5414081,101888287100,00,0.00,N,5,-500,
|