192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,8370,7700,8600,7310,2639,20477290,00,0.00,N,2,180,
|
|
20250217,8190,8100,8790,7600,4819,38676170,00,0.00,N,2,90,
|
|
20250210,8100,7990,8200,7980,1966,15775530,00,0.00,N,2,300,
|
|
20250203,7800,7800,7990,7650,2351,18263490,00,0.00,N,5,-100,
|
|
20250131,7900,7970,7970,7600,64,487070,00,0.00,N,2,110,
|
|
20250120,7790,7930,7990,7600,28,218180,00,0.00,N,5,-200,
|
|
20250113,7990,7600,7990,7600,208,1582950,00,0.00,N,2,10,
|
|
20250106,7980,7850,7980,7610,775,6007850,00,0.00,N,2,180,
|
|
20241230,7800,7720,7990,7620,403,3117120,00,0.00,N,3,0,
|
|
20241223,7800,7970,7980,7610,1539,12061570,00,0.00,N,5,-130,
|
|
20241216,7930,8400,8400,7700,1027,8010890,00,0.00,N,5,-350,
|
|
20241209,8280,7710,8400,7700,184,1496460,00,0.00,N,2,320,
|
|
20241202,7960,8400,8400,7010,5882,45731200,00,0.00,N,5,-220,
|
|
20241125,8180,8990,9490,7200,3666,29487660,00,0.00,N,2,180,
|
|
20241118,8000,8400,8600,7660,4756,37815090,00,0.00,N,5,-380,
|
|
20241111,8380,8030,8380,7560,1935,15351910,00,0.00,N,5,-10,
|
|
20241104,8390,8800,8800,8100,5481,46027750,00,0.00,N,5,-210,
|
|
20241028,8600,8600,9400,8470,6030,52107970,00,0.00,N,5,-110,
|
|
20241021,8710,8950,9200,8150,4400,38387940,00,0.00,N,5,-340,
|
|
20241014,9050,9600,9790,8330,21683,188301580,00,0.00,N,5,-540,
|
|
20241007,9590,9800,10000,9500,6995,67715380,00,0.00,N,5,-280,
|
|
20240930,9870,10000,10190,9870,3099,30648760,00,0.00,N,5,-330,
|
|
20240923,10200,9850,11000,9850,3309,33183890,00,0.00,N,2,220,
|
|
20240919,9980,10060,10060,9800,642,6341570,00,0.00,N,5,-470,
|
|
20240909,10450,9980,10500,9830,761,7531170,00,0.00,N,2,460,
|
|
20240902,9990,10990,10990,9510,1964,19332690,00,0.00,N,5,-510,
|
|
20240826,10500,10370,10500,10000,1078,10827310,00,0.00,N,2,40,
|
|
20240819,10460,10500,10500,9920,1312,13683190,00,0.00,N,2,490,
|
|
20240812,9970,9980,10490,9750,2441,24640980,00,0.00,N,3,0,
|
|
20240805,9970,10000,10450,9200,5258,51026600,00,0.00,N,5,-350,
|
|
20240729,10320,10440,10470,10000,1052,10540270,00,0.00,N,2,20,
|
|
20240722,10300,10990,10990,10000,4585,46455720,00,0.00,N,2,80,
|
|
20240715,10220,10270,10940,10070,3262,33200990,00,0.00,N,5,-160,
|
|
20240708,10380,10490,10960,10020,4693,48282230,00,0.00,N,2,30,
|
|
20240701,10350,10980,10980,10200,2742,28245690,00,0.00,N,5,-290,
|
|
20240624,10640,10790,11000,10210,475,5059280,00,0.00,N,5,-160,
|
|
20240617,10800,10200,10950,10050,4157,42701840,00,0.00,N,2,440,
|
|
20240610,10360,10970,10970,10000,5129,52785650,00,0.00,N,5,-330,
|
|
20240603,10690,11000,11290,10500,1228,13195630,00,0.00,N,5,-300,
|
|
20240527,10990,10910,10990,10400,2858,30397420,00,0.00,N,2,160,
|
|
20240520,10830,10990,11300,10500,9159,98638060,00,0.00,N,5,-170,
|
|
20240513,11000,11300,11490,10770,7452,81541120,00,0.00,N,3,0,
|
|
20240507,11000,10990,11990,10710,4138,45297630,00,0.00,N,5,-170,
|
|
20240429,11170,10940,11460,10620,4283,46013790,00,0.00,N,2,230,
|
|
20240422,10940,11100,11110,10610,7572,81512920,00,0.00,N,5,-190,
|
|
20240415,11130,11180,11180,10560,2334,25377580,00,0.00,N,3,0,
|
|
20240408,11130,11210,11230,10750,11779,128646350,00,0.00,N,2,130,
|
|
20240401,11000,10810,11220,10050,2186,23855280,00,0.00,N,5,-120,
|
|
20240325,11120,11360,11360,10500,4623,50454810,00,0.00,N,5,-110,
|
|
20240318,11230,11500,11930,11000,4645,51743170,00,0.00,N,5,-160,
|
|
20240311,11390,12250,12300,11200,2900,32735760,00,0.00,N,5,-570,
|
|
20240304,11960,12440,12440,11250,2098,24344740,00,0.00,N,2,70,
|
|
20240226,11890,12900,12900,11540,1711,20565890,00,0.00,N,5,-850,
|
|
20240219,12740,10890,13000,10750,3650,44751970,00,0.00,N,2,1840,
|
|
20240213,10900,10700,11490,10400,3040,32329000,00,0.00,N,2,310,
|
|
20240205,10590,10700,10710,10350,1436,15103130,00,0.00,N,5,-50,
|
|
20240129,10640,10410,10700,10320,1846,19348510,00,0.00,N,2,220,
|
|
20240122,10420,10700,10720,10230,4494,46916030,00,0.00,N,5,-280,
|
|
20240115,10700,10390,10880,10100,6151,63120080,00,0.00,N,2,310,
|
|
20240108,10390,10100,10840,10090,6098,63401850,00,0.00,N,2,300,
|
|
20240102,10090,10310,10890,10000,2690,27484490,00,0.00,N,5,-350,
|
|
20231226,10440,10310,10870,10180,2128,21981400,00,0.00,N,5,-60,
|
|
20231218,10500,10480,11490,10160,9707,99870910,00,0.00,N,5,-220,
|
|
20231211,10720,10910,10950,10000,8270,85757900,00,0.00,N,5,-190,
|
|
20231204,10910,10870,11000,10630,3850,41944550,00,0.00,N,2,70,
|
|
20231127,10840,11030,11030,10550,2701,29399900,00,0.00,N,5,-190,
|
|
20231120,11030,11090,11100,10900,7893,87313040,00,0.00,N,5,-70,
|
|
20231113,11100,10900,11200,10510,1972,21415630,00,0.00,N,2,250,
|
|
20231106,10850,10510,10960,10390,2523,27045020,00,0.00,N,2,140,
|
|
20231030,10710,10950,10950,10000,3101,32097780,00,0.00,N,5,-240,
|
|
20231023,10950,10990,11460,10200,4906,52488810,00,0.00,N,2,150,
|
|
20231016,10800,11660,12000,10260,4718,53665820,00,0.00,N,5,-860,
|
|
20231010,11660,11970,12020,11250,4769,55275530,00,0.00,N,5,-310,
|
|
20231004,11970,12290,12290,11500,909,10682260,00,0.00,N,5,-120,
|
|
20230925,12090,11830,12190,11810,640,7627970,00,0.00,N,5,-100,
|
|
20230918,12190,12430,12890,11800,2458,29573430,00,0.00,N,5,-250,
|
|
20230911,12440,12310,12470,12020,3989,48444340,00,0.00,N,2,130,
|
|
20230904,12310,12700,12900,12000,3843,46602910,00,0.00,N,5,-40,
|
|
20230828,12350,12240,12770,12150,1635,20221650,00,0.00,N,2,110,
|
|
20230821,12240,12280,12500,12000,2851,34479090,00,0.00,N,2,40,
|
|
20230814,12200,12730,12740,12000,6889,84583380,00,0.00,N,5,-200,
|
|
20230807,12400,12370,12580,12130,3975,48801350,00,0.00,N,2,30,
|
|
20230731,12370,12750,13000,12000,7089,87366510,00,0.00,N,2,70,
|
|
20230724,12300,12870,13070,11580,9430,116382210,00,0.00,N,5,-570,
|
|
20230717,12870,12850,13160,12500,6597,84265740,00,0.00,N,5,-320,
|
|
20230710,13190,12900,13370,12760,3947,51972480,00,0.00,N,2,290,
|
|
20230703,12900,13330,13330,12500,6173,79254490,00,0.00,N,3,0,
|
|
20230626,12900,13290,13290,12600,9904,126865620,00,0.00,N,5,-390,
|
|
20230619,13290,13270,13490,13020,5932,79012170,00,0.00,N,5,-180,
|
|
20230612,13470,13420,13600,13200,8418,112357930,00,0.00,N,2,50,
|
|
20230605,13420,13550,13750,13130,6820,91146770,00,0.00,N,5,-180,
|
|
20230530,13600,13830,13840,13380,5839,78354610,00,0.00,N,2,100,
|
|
20230522,13500,13510,13820,13420,3536,47725840,00,0.00,N,3,0,
|
|
20230515,13500,13680,13870,13000,5698,76890380,00,0.00,N,5,-180,
|
|
20230508,13680,13950,13950,13400,4871,66387380,00,0.00,N,5,-30,
|
|
20230502,13710,13880,13900,13550,3971,54121140,00,0.00,N,2,170,
|
|
20230424,13540,13800,13990,13500,18658,254104130,00,0.00,N,5,-210,
|
|
20230417,13750,13560,14100,13560,27500,378972620,00,0.00,N,2,90,
|
|
20230410,13660,13270,13880,13210,11062,149134050,00,0.00,N,2,200,
|
|
20230403,13460,13500,13820,13000,10027,134211320,00,0.00,N,5,-70,
|
|
20230327,13530,13970,13990,13230,5998,81225590,00,0.00,N,5,-440,
|
|
20230320,13970,13860,14390,13540,8965,123132330,00,0.00,N,2,110,
|
|
20230313,13860,14000,14480,13200,11743,158643690,00,0.00,N,5,-230,
|
|
20230306,14090,15510,16900,13510,14414,206213820,00,0.00,N,2,600,
|
|
20230227,13490,13990,13990,13010,7454,99891540,00,0.00,N,2,300,
|
|
20230220,13190,13150,13450,12890,8563,111671280,00,0.00,N,2,40,
|
|
20230213,13150,13890,13890,12900,7161,93875440,00,0.00,N,5,-150,
|
|
20230206,13300,13850,13850,12800,8285,109362280,00,0.00,N,5,-200,
|
|
20230130,13500,13090,14400,12510,6572,83684090,00,0.00,N,2,360,
|
|
20230125,13140,13380,14000,12750,15668,202133520,00,0.00,N,2,140,
|
|
20230116,13000,14400,14400,12800,10471,136649350,00,0.00,N,5,-100,
|
|
20230109,13100,13300,13800,12950,11859,154900350,00,0.00,N,5,-150,
|
|
20230102,13250,13750,13750,13000,7000,92572750,00,0.00,N,5,-300,
|
|
20221226,13550,13700,13850,13200,824,11164600,00,0.00,N,2,100,
|
|
20221219,13450,13900,14000,13050,14578,194107600,00,0.00,N,5,-200,
|
|
20221212,13650,13500,14150,13200,9577,130315150,00,0.00,N,5,-150,
|
|
20221205,13800,14000,14000,13050,4505,61837650,00,0.00,N,5,-50,
|
|
20221128,13850,14300,14300,13300,15922,217122750,00,0.00,N,3,0,
|
|
20221121,13850,14200,14200,13350,6516,89723150,00,0.00,N,5,-200,
|
|
20221114,14050,14150,14300,13150,12032,167621350,00,0.00,N,3,0,
|
|
20221107,14050,14850,15000,13850,10219,143766350,00,0.00,N,5,-650,
|
|
20221031,14700,14750,15200,13750,4619,65731650,00,0.00,N,2,150,
|
|
20221024,14550,15050,15050,13250,7091,100568850,00,0.00,N,5,-350,
|
|
20221017,14900,14750,15050,13500,3740,55212450,00,0.00,N,2,150,
|
|
20221011,14750,15350,15350,14000,1407,20433450,00,0.00,N,5,-500,
|
|
20221004,15250,14950,15800,14750,13805,207098750,00,0.00,N,2,150,
|
|
20220926,15100,15900,15900,13950,17452,252385150,00,0.00,N,5,-150,
|
|
20220919,15250,15300,16300,14700,17393,266285850,00,0.00,N,5,-50,
|
|
20220913,15300,15250,15300,14200,10125,148149150,00,0.00,N,2,200,
|
|
20220905,15100,15950,16400,14700,10357,156537500,00,0.00,N,5,-700,
|
|
20220829,15800,15950,17950,15450,4689,74420200,00,0.00,N,5,-250,
|
|
20220822,16050,15800,17900,15500,7188,114976750,00,0.00,N,2,100,
|
|
20220816,15950,16850,16900,15800,8871,142048450,00,0.00,N,5,-250,
|
|
20220808,16200,16900,17000,15550,8383,134920100,00,0.00,N,5,-600,
|
|
20220801,16800,14500,16900,14400,23787,371316850,00,0.00,N,2,1400,
|
|
20220725,15400,14850,15850,13550,9623,140425300,00,0.00,N,2,700,
|
|
20220718,14700,13150,14850,13050,7596,107497800,00,0.00,N,2,1500,
|
|
20220711,13200,14300,14500,12800,34389,452577200,00,0.00,N,5,-800,
|
|
20220704,14000,12300,14950,12100,33420,452277550,00,0.00,N,2,1700,
|
|
20220627,12300,12550,12900,11900,16254,197278150,00,0.00,N,2,100,
|
|
20220620,12200,12950,12950,11650,6010,74220400,00,0.00,N,5,-750,
|
|
20220613,12950,13300,13300,12100,4801,61325750,00,0.00,N,5,-250,
|
|
20220607,13200,13700,14300,12650,17958,233808500,00,0.00,N,5,-600,
|
|
20220530,13800,14200,14400,13500,7283,99985700,00,0.00,N,2,350,
|
|
20220523,13450,14350,14350,13000,7214,98897150,00,0.00,N,5,-850,
|
|
20220516,14300,14400,14400,14000,2929,41782850,00,0.00,N,2,200,
|
|
20220509,14100,15000,15050,13500,12433,177181750,00,0.00,N,5,-900,
|
|
20220502,15000,16000,16000,14500,9149,137795200,00,0.00,N,5,-850,
|
|
20220425,15850,14850,16500,14500,9578,145786250,00,0.00,N,2,1350,
|
|
20220418,14500,16100,16100,14000,27110,403399850,00,0.00,N,5,-1500,
|
|
20220411,16000,15300,17000,15000,27185,432344600,00,0.00,N,2,1050,
|
|
20220404,14950,13800,15250,13800,24198,353321400,00,0.00,N,2,650,
|
|
20220328,14300,13550,14850,13200,15321,211074050,00,0.00,N,5,-100,
|
|
20220321,14400,10950,14400,10600,54362,677209100,00,0.00,N,2,3500,
|
|
20220314,10900,10900,11000,10300,41153,434640800,00,0.00,N,2,300,
|
|
20220307,10600,10050,10650,10000,15357,159395200,00,0.00,N,2,300,
|
|
20220228,10300,10250,10400,10000,11522,116589600,00,0.00,N,5,-50,
|
|
20220221,10350,10150,10650,9930,12500,126331210,00,0.00,N,5,-250,
|
|
20220214,10600,10650,10850,10350,1915,20271050,00,0.00,N,5,-400,
|
|
20220207,11000,11000,11100,10500,1600,17438900,00,0.00,N,3,0,
|
|
20220203,11000,10500,11000,10450,1361,14628050,00,0.00,N,2,850,
|
|
20220124,10150,9900,10450,9810,12760,128816230,00,0.00,N,5,-100,
|
|
20220117,10250,10300,10400,9860,4071,40976720,00,0.00,N,2,100,
|
|
20220110,10150,10300,11000,10000,31895,324774700,00,0.00,N,5,-550,
|
|
20220103,10700,11200,11200,10450,10639,113921650,00,0.00,N,5,-200,
|
|
20211227,10900,10900,11150,10700,2494,27051500,00,0.00,N,3,0,
|
|
20211220,10900,10800,11050,10500,5515,59115050,00,0.00,N,5,-250,
|
|
20211213,11150,11150,11200,10900,1956,21750800,00,0.00,N,3,0,
|
|
20211206,11150,11150,11350,11000,8782,98126800,00,0.00,N,5,-50,
|
|
20211129,11200,11050,11450,10700,6627,73836700,00,0.00,N,5,-350,
|
|
20211122,11550,12000,12000,11350,10351,120046100,00,0.00,N,5,-450,
|
|
20211115,12000,11600,12350,11100,5574,64077300,00,0.00,N,2,400,
|
|
20211108,11600,11300,12000,10500,12548,140838800,00,0.00,N,2,400,
|
|
20211101,11200,11800,11800,11000,6114,68129100,00,0.00,N,5,-900,
|
|
20211025,12100,11500,12250,11300,4923,56449200,00,0.00,N,2,250,
|
|
20211018,11850,11500,12000,11050,8628,98997700,00,0.00,N,2,650,
|
|
20211012,11200,11450,11450,10700,4167,46211150,00,0.00,N,2,50,
|
|
20211005,11150,11150,11500,10550,6351,69186950,00,0.00,N,2,50,
|
|
20210927,11100,12400,12450,10850,8642,98007700,00,0.00,N,5,-900,
|
|
20210923,12000,12850,12900,12000,4989,60834000,00,0.00,N,5,-350,
|
|
20210913,12350,13350,13350,12250,9859,123577550,00,0.00,N,5,-850,
|
|
20210906,13200,13650,13650,12900,7946,105176550,00,0.00,N,5,-450,
|
|
20210830,13650,14100,14700,13450,10716,148359150,00,0.00,N,5,-550,
|
|
20210823,14200,14400,14400,13300,8652,118265650,00,0.00,N,2,450,
|
|
20210817,13750,14000,14400,13200,7099,98493250,00,0.00,N,2,50,
|
|
20210809,13700,13900,15000,13300,8975,123837500,00,0.00,N,5,-500,
|
|
20210802,14200,13850,15000,13800,7052,99123900,00,0.00,N,2,100,
|
|
20210726,14100,14250,14500,13500,13007,180082100,00,0.00,N,5,-50,
|
|
20210719,14150,14200,14600,13800,13468,188851900,00,0.00,N,5,-50,
|
|
20210712,14200,13350,14650,13350,14004,196450500,00,0.00,N,2,200,
|