192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,12270,11910,12940,11590,4697927,57605411170,00,0.00,N,2,360,
|
|
20250217,11910,11400,11940,11040,4439858,51182177830,00,0.00,N,2,1000,
|
|
20250210,10910,10520,11080,10430,1674474,18129074050,00,0.00,N,2,210,
|
|
20250203,10700,10260,11180,10080,2735765,29120830170,00,0.00,N,2,300,
|
|
20250131,10400,9970,10400,9930,564451,5777967370,00,0.00,N,2,330,
|
|
20250120,10070,10310,10400,9590,1504977,15024929420,00,0.00,N,5,-200,
|
|
20250113,10270,10110,10540,10000,2192661,22342606100,00,0.00,N,2,140,
|
|
20250106,10130,10310,10390,9870,2030413,20455773480,00,0.00,N,5,-360,
|
|
20241230,10490,9810,10770,9810,2792707,28835850320,00,0.00,N,2,680,
|
|
20241223,9810,10200,10940,9790,4605617,47364829260,00,0.00,N,5,-240,
|
|
20241216,10050,9450,11630,9160,22957656,238668849730,00,0.00,N,5,-1380,
|
|
20241209,11430,10160,12960,9710,49044967,572425924190,00,0.00,N,2,500,
|
|
20241202,10930,8350,11900,8050,27264382,290167642610,00,0.00,N,2,2580,
|
|
20241125,8350,9260,9470,8230,1833137,15988639840,00,0.00,N,5,-910,
|
|
20241118,9260,9000,9300,8700,1645559,14854466070,00,0.00,N,5,-180,
|
|
20241111,9440,8620,9440,7880,1827429,15696184430,00,0.00,N,2,820,
|
|
20241104,8620,8840,9150,8550,656493,5798529400,00,0.00,N,5,-60,
|
|
20241028,8680,8170,8980,8160,1008398,8760848770,00,0.00,N,2,460,
|
|
20241021,8220,8420,8500,7950,565700,4593380780,00,0.00,N,5,-200,
|
|
20241014,8420,8480,8800,8370,480576,4088826510,00,0.00,N,5,-60,
|
|
20241007,8480,8410,8800,8280,468917,4007871870,00,0.00,N,2,70,
|
|
20240930,8410,9060,9160,8400,388024,3378651080,00,0.00,N,5,-650,
|
|
20240923,9060,8700,9300,8650,1180511,10638281580,00,0.00,N,2,360,
|
|
20240919,8700,8250,8870,8120,397239,3430669110,00,0.00,N,2,410,
|
|
20240909,8290,7980,8370,7820,391450,3190092310,00,0.00,N,2,150,
|
|
20240902,8140,8710,8820,8100,490608,4137375590,00,0.00,N,5,-570,
|
|
20240826,8710,8900,8990,8460,568257,4945200770,00,0.00,N,5,-150,
|
|
20240819,8860,8980,9140,8700,768605,6859371200,00,0.00,N,5,-220,
|
|
20240812,9080,9440,9490,9060,567905,5265132870,00,0.00,N,5,-280,
|
|
20240805,9360,9090,9450,8050,1195214,10515117130,00,0.00,N,2,200,
|
|
20240729,9160,9400,9770,9130,878519,8298987060,00,0.00,N,5,-240,
|
|
20240722,9400,10970,11100,9390,3328891,34179321270,00,0.00,N,5,-1750,
|
|
20240715,11150,11420,11600,10460,2938457,32331068370,00,0.00,N,5,-110,
|
|
20240708,11260,9950,12450,9910,11608218,135236083120,00,0.00,N,2,1230,
|
|
20240701,10030,11130,11190,9800,2256904,23310389000,00,0.00,N,5,-1260,
|
|
20240624,11290,12160,12510,10670,5289947,59977419220,00,0.00,N,5,-860,
|
|
20240617,12150,13530,13810,11720,22440091,288454422310,00,0.00,N,5,-50,
|
|
20240610,12200,9590,12430,9500,20811412,232199319830,00,0.00,N,2,2610,
|
|
20240603,9590,9350,9640,9050,659374,6178503330,00,0.00,N,2,250,
|
|
20240527,9340,9560,9710,8980,681316,6333543470,00,0.00,N,5,-160,
|
|
20240520,9500,9700,9900,9380,1314173,12666847450,00,0.00,N,5,-100,
|
|
20240513,9600,9050,9850,9040,1666578,15885270960,00,0.00,N,2,540,
|
|
20240507,9060,8940,9280,8800,561000,5085292770,00,0.00,N,2,250,
|
|
20240429,8810,8600,8960,8600,550587,4837416030,00,0.00,N,2,240,
|
|
20240422,8570,8650,9260,8490,927061,8201241700,00,0.00,N,2,40,
|
|
20240415,8530,8370,9010,8140,1139337,9693949670,00,0.00,N,2,130,
|
|
20240408,8400,9000,9500,7710,2229090,19303280980,00,0.00,N,5,-610,
|
|
20240401,9010,9550,9690,8850,1188973,10965646870,00,0.00,N,5,-640,
|
|
20240325,9650,10320,10450,8990,2467949,23413073290,00,0.00,N,5,-530,
|
|
20240318,10180,10400,10410,9750,2209250,22223528590,00,0.00,N,5,-310,
|
|
20240311,10490,10920,11280,9830,3744386,39670386680,00,0.00,N,5,-470,
|
|
20240304,10960,11370,12550,10810,4959239,58835751400,00,0.00,N,5,-390,
|
|
20240226,11350,12170,12490,11330,3536961,42183887050,00,0.00,N,5,-760,
|
|
20240219,12110,11320,12620,10650,12288692,145085035140,00,0.00,N,2,1430,
|
|
20240213,10680,10030,11120,10020,1713708,18350139700,00,0.00,N,2,560,
|
|
20240205,10120,10340,10630,9600,1472341,14936328370,00,0.00,N,5,-210,
|
|
20240129,10330,9820,10520,9620,1588354,16011855680,00,0.00,N,2,430,
|
|
20240122,9900,9510,11630,9370,7551555,79497425030,00,0.00,N,5,-190,
|
|
20240115,10090,11040,11120,9930,1425386,14925893860,00,0.00,N,5,-900,
|
|
20240108,10990,11310,11620,10750,2595756,29048334740,00,0.00,N,5,-320,
|
|
20240102,11310,13200,13690,11200,4437681,55577056640,00,0.00,N,5,-2020,
|
|
20231226,13330,13740,14120,10800,9564772,122589709600,00,0.00,N,5,-480,
|
|
20231218,13810,13830,16390,11640,20018559,285832387790,00,0.00,N,2,640,
|
|
20231211,13170,13000,16770,12810,24248603,363882620920,00,0.00,N,5,-130,
|
|
20231204,13300,9750,17080,9700,51088356,672243368460,00,0.00,N,2,3590,
|
|
20231127,9710,7630,13030,7340,70984181,767154745160,00,0.00,N,2,2770,
|
|
20231120,6940,6780,7000,6770,286618,1975375750,00,0.00,N,2,160,
|
|
20231113,6780,6700,6820,6600,212640,1428535670,00,0.00,N,2,50,
|
|
20231106,6730,6680,6860,6640,252139,1696000990,00,0.00,N,2,80,
|
|
20231030,6650,6510,6750,6490,234561,1553467480,00,0.00,N,2,140,
|
|
20231023,6510,6200,6580,6200,344906,2207302670,00,0.00,N,2,230,
|
|
20231016,6280,6670,6790,6230,426843,2784861900,00,0.00,N,5,-410,
|
|
20231010,6690,6490,6820,6400,321573,2122478080,00,0.00,N,2,210,
|
|
20231004,6480,6600,6610,6360,184072,1192555050,00,0.00,N,5,-120,
|
|
20230925,6600,6570,6730,6510,198958,1316108050,00,0.00,N,5,-50,
|
|
20230918,6650,6960,7300,6410,919307,6418615590,00,0.00,N,5,-350,
|
|
20230911,7000,6960,7000,6730,508152,3489711010,00,0.00,N,2,50,
|
|
20230904,6950,6990,7040,6710,973948,6688969510,00,0.00,N,5,-60,
|
|
20230828,7010,7780,7980,7010,2852884,21383194630,00,0.00,N,5,-1100,
|
|
20230821,8110,6730,8730,6730,18564946,145336066070,00,0.00,N,2,1310,
|
|
20230814,6800,6970,6990,6510,298303,2010849930,00,0.00,N,5,-170,
|
|
20230807,6970,6890,7010,6740,368650,2534445290,00,0.00,N,2,120,
|
|
20230731,6850,6680,6920,6540,334748,2251518800,00,0.00,N,2,140,
|
|
20230724,6710,7110,7140,6280,945895,6274262730,00,0.00,N,5,-430,
|
|
20230717,7140,7190,7450,7020,589575,4216425590,00,0.00,N,5,-130,
|
|
20230710,7270,7360,7390,7090,832623,6020150800,00,0.00,N,5,-90,
|
|
20230703,7360,8030,8320,7340,1707993,13427649840,00,0.00,N,5,-710,
|
|
20230626,8070,8360,8510,7800,2686782,21929108960,00,0.00,N,5,-290,
|
|
20230619,8360,9590,9850,8330,6464845,58146155050,00,0.00,N,5,-1130,
|
|
20230612,9490,8050,10520,7920,45940372,438029885030,00,0.00,N,2,1770,
|
|
20230605,7720,7340,8440,7260,6690727,53197297040,00,0.00,N,2,430,
|
|
20230530,7290,7320,7380,7250,96857,706886600,00,0.00,N,5,-40,
|
|
20230522,7330,7340,7510,7280,114541,845590840,00,0.00,N,5,-70,
|
|
20230515,7400,7340,7430,7270,105239,770440590,00,0.00,N,2,70,
|
|
20230508,7330,7490,7880,7310,535026,4096748620,00,0.00,N,5,-70,
|
|
20230502,7400,7700,7700,7320,103949,777668070,00,0.00,N,5,-290,
|
|
20230424,7690,7720,7720,7420,211173,1592865840,00,0.00,N,5,-30,
|
|
20230417,7720,7390,7750,7370,302539,2290361300,00,0.00,N,2,320,
|
|
20230410,7400,7410,7500,7230,161946,1187647180,00,0.00,N,2,20,
|
|
20230403,7380,7310,7440,7240,106433,781102950,00,0.00,N,2,80,
|
|
20230327,7300,7020,7370,6960,176301,1257148970,00,0.00,N,2,240,
|
|
20230320,7060,7100,7220,6950,151673,1069643610,00,0.00,N,5,-50,
|
|
20230313,7110,7460,7530,7030,246976,1776454790,00,0.00,N,5,-430,
|
|
20230306,7540,7730,7800,7500,151900,1164314270,00,0.00,N,5,-200,
|
|
20230227,7740,7710,7800,7600,137959,1061462430,00,0.00,N,2,30,
|
|
20230220,7710,7750,7880,7650,169307,1306928980,00,0.00,N,5,-90,
|
|
20230213,7800,7980,7980,7760,141978,1115998100,00,0.00,N,5,-180,
|
|
20230206,7980,7700,8200,7670,317113,2527977630,00,0.00,N,2,290,
|
|
20230130,7690,7870,7870,7600,171020,1312633030,00,0.00,N,5,-180,
|
|
20230125,7870,7890,7920,7740,80306,627938390,00,0.00,N,5,-10,
|
|
20230116,7880,7750,7940,7600,126790,984286300,00,0.00,N,2,180,
|
|
20230109,7700,7490,7780,7470,86093,658170360,00,0.00,N,2,210,
|
|
20230102,7490,7800,7820,7400,127849,964404270,00,0.00,N,5,-250,
|
|
20221226,7740,7810,7920,7600,155772,1211114360,00,0.00,N,5,-70,
|
|
20221219,7810,7840,8000,7750,212723,1671681530,00,0.00,N,5,-30,
|
|
20221212,7840,7900,8100,7610,168349,1326977210,00,0.00,N,5,-60,
|
|
20221205,7900,7650,7930,7640,261319,2037375920,00,0.00,N,2,250,
|
|
20221128,7650,7410,7760,7200,131929,987097960,00,0.00,N,2,240,
|
|
20221121,7410,7340,7410,7130,79811,580293760,00,0.00,N,2,110,
|
|
20221114,7300,7400,7510,7160,140887,1032741960,00,0.00,N,5,-50,
|
|
20221107,7350,7250,7400,7200,125374,917760370,00,0.00,N,2,110,
|
|
20221031,7240,7120,7260,7020,85350,609343780,00,0.00,N,2,190,
|
|
20221024,7050,7060,7090,6840,192034,1339343310,00,0.00,N,2,40,
|
|
20221017,7010,6950,7480,6900,95651,681068040,00,0.00,N,5,-30,
|
|
20221011,7040,7410,7410,6920,112642,799094000,00,0.00,N,5,-380,
|
|
20221004,7420,7300,7670,7260,81171,598853490,00,0.00,N,2,190,
|
|
20220926,7230,7660,7780,7050,367233,2692682960,00,0.00,N,5,-620,
|
|
20220919,7850,8170,8180,7790,155384,1235622150,00,0.00,N,5,-270,
|
|
20220913,8120,7870,8120,7800,140432,1118342220,00,0.00,N,2,330,
|
|
20220905,7790,8030,8080,7710,159366,1253145770,00,0.00,N,5,-260,
|
|
20220829,8050,8110,8450,8050,113436,927149680,00,0.00,N,5,-290,
|
|
20220822,8340,8800,8800,8260,181174,1529715700,00,0.00,N,5,-460,
|
|
20220816,8800,8670,8870,8460,186177,1619684230,00,0.00,N,2,130,
|
|
20220808,8670,8520,8920,8520,338991,2972472040,00,0.00,N,2,160,
|
|
20220801,8510,8300,8600,8300,301731,2553897080,00,0.00,N,2,230,
|
|
20220725,8280,8010,8490,7890,199743,1638856230,00,0.00,N,2,340,
|
|
20220718,7940,7770,7990,7690,108928,854413730,00,0.00,N,2,170,
|
|
20220711,7770,8100,8100,7550,173200,1343489960,00,0.00,N,5,-220,
|
|
20220704,7990,7830,8090,7520,166621,1324905560,00,0.00,N,2,190,
|
|
20220627,7800,7810,8060,7680,174256,1371498580,00,0.00,N,2,30,
|
|
20220620,7770,8520,8520,7320,472889,3681807470,00,0.00,N,5,-750,
|
|
20220613,8520,8520,9370,7990,933568,7952481920,00,0.00,N,5,-240,
|
|
20220607,8760,9050,9060,8590,307575,2709128560,00,0.00,N,5,-290,
|
|
20220530,9050,9150,9180,8960,178238,1616375850,00,0.00,N,3,0,
|
|
20220523,9050,9030,9200,8780,521592,4678549680,00,0.00,N,2,60,
|
|
20220516,8990,10100,10350,8950,1967788,18767671110,00,0.00,N,5,-920,
|
|
20220509,9910,9900,10350,9720,1482060,14692926810,00,0.00,N,2,10,
|
|
20220502,9900,10900,11300,9860,2662468,28159000110,00,0.00,N,5,-700,
|
|
20220425,10600,12150,12900,10050,21349702,247787523250,00,0.00,N,5,-100,
|
|
20220418,10700,10150,11750,10050,3936963,43002480850,00,0.00,N,2,550,
|
|
20220411,10150,9800,10300,9680,344593,3462325480,00,0.00,N,2,350,
|
|
20220404,9800,9410,10100,9390,551310,5406820850,00,0.00,N,2,440,
|
|
20220328,9360,9150,9510,9050,271550,2521207420,00,0.00,N,2,220,
|
|
20220321,9140,9100,9530,9070,396134,3693299120,00,0.00,N,2,40,
|
|
20220314,9100,9090,9140,8870,239763,2152717640,00,0.00,N,2,20,
|
|
20220307,9080,8940,9310,8700,392906,3523195710,00,0.00,N,2,130,
|
|
20220228,8950,9130,9310,8890,251570,2292202290,00,0.00,N,5,-140,
|
|
20220221,9090,9300,9730,8790,1772486,16480491600,00,0.00,N,5,-260,
|
|
20220214,9350,8760,9530,8590,593453,5412560500,00,0.00,N,2,580,
|
|
20220207,8770,9010,9170,8740,251532,2264457130,00,0.00,N,5,-240,
|
|
20220203,9010,8600,9010,8600,126596,1110922380,00,0.00,N,2,450,
|
|
20220124,8560,8920,9880,8130,989145,8609924820,00,0.00,N,5,-460,
|
|
20220117,9020,9520,9530,8970,172876,1580968060,00,0.00,N,5,-500,
|
|
20220110,9520,9470,9520,9190,188561,1766050630,00,0.00,N,2,50,
|
|
20220103,9470,9700,9700,9420,191639,1819969560,00,0.00,N,5,-230,
|
|
20211227,9700,9650,9830,9590,179244,1736921100,00,0.00,N,2,50,
|
|
20211220,9650,9850,9900,9530,147422,1427761680,00,0.00,N,5,-250,
|
|
20211213,9900,9410,9910,9270,314825,3037770930,00,0.00,N,2,600,
|
|
20211206,9300,9150,9650,9000,316153,2940888940,00,0.00,N,2,40,
|
|
20211129,9260,9220,9300,8800,218246,1982386920,00,0.00,N,5,-160,
|
|
20211122,9420,9680,9740,9300,165446,1580740810,00,0.00,N,5,-290,
|
|
20211115,9710,9500,9970,9500,182509,1788386590,00,0.00,N,2,210,
|
|
20211108,9500,9800,9800,9430,255971,2454716630,00,0.00,N,5,-300,
|
|
20211101,9800,10000,10250,9750,276547,2762598920,00,0.00,N,5,-200,
|
|
20211025,10000,9940,10200,9890,234928,2353045560,00,0.00,N,3,0,
|
|
20211018,10000,10200,10300,9910,259190,2611177310,00,0.00,N,5,-200,
|
|
20211012,10200,10000,10300,9930,108883,1100955660,00,0.00,N,2,150,
|
|
20211005,10050,9930,10300,9770,234413,2357420540,00,0.00,N,2,90,
|
|
20210927,9960,10600,10650,9960,325634,3322453430,00,0.00,N,5,-540,
|
|
20210923,10500,10500,10650,10400,79223,832585750,00,0.00,N,5,-100,
|
|
20210913,10600,10850,11100,10500,360294,3878352650,00,0.00,N,5,-250,
|
|
20210906,10850,11000,11000,10650,326549,3524268850,00,0.00,N,5,-150,
|
|
20210830,11000,10950,11200,10850,386170,4256936150,00,0.00,N,2,50,
|
|
20210823,10950,10000,10950,9940,645348,6761998910,00,0.00,N,2,1010,
|
|
20210817,9940,10500,10600,9890,803399,8176549450,00,0.00,N,5,-610,
|
|
20210809,10550,11150,11150,10300,453551,4859462350,00,0.00,N,5,-600,
|
|
20210802,11150,11100,11250,10900,293443,3246056950,00,0.00,N,3,0,
|
|
20210726,11150,11250,11300,11050,353482,3943470800,00,0.00,N,5,-150,
|
|
20210719,11300,11450,11600,11100,418827,4729878500,00,0.00,N,5,-150,
|
|
20210712,11450,11150,11850,11100,716630,8211726850,00,0.00,N,2,350,
|