189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,6000,6210,6600,5780,653852,3994272210,00,0.00,N,5,-300,
|
|
20250131,6300,6200,6600,6020,496102,3119107670,00,0.00,N,3,0,
|
|
20250120,6300,7100,8050,6100,8433078,59841167460,00,0.00,N,5,-890,
|
|
20250113,7190,8000,8840,6600,15168800,120596015750,00,0.00,N,2,780,
|
|
20250106,6410,4795,6410,4730,1889730,11580378525,00,0.00,N,2,1645,
|
|
20241230,4765,4610,4775,4560,35050,163793770,00,0.00,N,2,135,
|
|
20241223,4630,4820,4920,4630,57694,274836600,00,0.00,N,5,-185,
|
|
20241216,4815,4855,4995,4810,50489,246878780,00,0.00,N,5,-85,
|
|
20241209,4900,4640,4900,4450,112645,515180940,00,0.00,N,2,260,
|
|
20241202,4640,5020,5100,4615,104452,508856170,00,0.00,N,5,-470,
|
|
20241125,5110,5030,5240,5000,46654,240042150,00,0.00,N,2,80,
|
|
20241118,5030,5120,5250,5020,61129,311958470,00,0.00,N,5,-110,
|
|
20241111,5140,5750,5790,5020,79688,425878910,00,0.00,N,5,-610,
|
|
20241104,5750,5790,5940,5660,36696,211950190,00,0.00,N,2,50,
|
|
20241028,5700,5800,5910,5690,38423,223222880,00,0.00,N,2,20,
|
|
20241021,5680,6370,6400,5680,47924,287010930,00,0.00,N,5,-700,
|
|
20241014,6380,6240,6670,6230,64875,416632940,00,0.00,N,2,140,
|
|
20241007,6240,6170,6510,6120,30015,188677310,00,0.00,N,5,-10,
|
|
20240930,6250,6370,6370,6160,15360,96333910,00,0.00,N,5,-120,
|
|
20240923,6370,6040,6370,6020,37383,231303930,00,0.00,N,2,270,
|
|
20240919,6100,6010,6200,5880,18971,113666720,00,0.00,N,2,120,
|
|
20240909,5980,5890,6170,5650,71320,423580160,00,0.00,N,5,-190,
|
|
20240902,6170,6790,6840,6110,68159,435790950,00,0.00,N,5,-610,
|
|
20240826,6780,6950,7090,6610,40858,277218860,00,0.00,N,5,-110,
|
|
20240819,6890,6740,7270,6690,92252,642907480,00,0.00,N,2,150,
|
|
20240812,6740,6750,6940,6610,68437,461427640,00,0.00,N,5,-10,
|
|
20240805,6750,7100,7100,6220,140446,933778530,00,0.00,N,5,-370,
|
|
20240729,7120,7660,7670,6900,215906,1560094700,00,0.00,N,5,-530,
|
|
20240722,7650,8310,8410,7650,132341,1055498360,00,0.00,N,5,-660,
|
|
20240715,8310,8470,8630,8300,91109,768653760,00,0.00,N,5,-160,
|
|
20240708,8470,8620,8790,8350,125110,1067457090,00,0.00,N,5,-150,
|
|
20240701,8620,9660,9660,8590,289095,2639037370,00,0.00,N,5,-1080,
|
|
20240624,9700,9100,9730,8800,678621,6400296010,00,0.00,N,2,640,
|
|
20240617,9060,9040,9340,8900,196907,1796182150,00,0.00,N,2,20,
|
|
20240610,9040,8650,9350,8560,259160,2332232050,00,0.00,N,2,440,
|
|
20240603,8600,8330,8800,8330,94382,809496900,00,0.00,N,2,270,
|
|
20240527,8330,9060,9060,8240,269188,2277834160,00,0.00,N,5,-700,
|
|
20240520,9030,9160,9200,8950,74014,672769220,00,0.00,N,5,-170,
|
|
20240513,9200,9090,9230,9070,58059,531577510,00,0.00,N,2,120,
|
|
20240507,9080,9170,9250,9050,56218,514279830,00,0.00,N,5,-90,
|
|
20240429,9170,8890,9400,8880,84251,763146110,00,0.00,N,2,210,
|
|
20240422,8960,8930,9080,8720,65422,582137690,00,0.00,N,2,30,
|
|
20240415,8930,8900,9180,8620,114684,1013188000,00,0.00,N,2,30,
|
|
20240408,8900,9130,9130,8850,75328,676109750,00,0.00,N,5,-220,
|
|
20240401,9120,9300,9400,9100,97368,897644510,00,0.00,N,5,-180,
|
|
20240325,9300,9340,9800,9150,261130,2466266910,00,0.00,N,3,0,
|
|
20240318,9300,9100,9310,9000,109174,997879080,00,0.00,N,2,240,
|
|
20240311,9060,9060,9170,8890,99571,901529700,00,0.00,N,5,-10,
|
|
20240304,9070,9230,9360,9000,89035,814562330,00,0.00,N,5,-100,
|
|
20240226,9170,9400,9400,8980,117969,1074713050,00,0.00,N,5,-200,
|
|
20240219,9370,9410,9600,9250,112583,1056472150,00,0.00,N,5,-40,
|
|
20240213,9410,9900,10150,9210,217591,2073862740,00,0.00,N,5,-470,
|
|
20240205,9880,9950,10120,9700,93808,922906260,00,0.00,N,5,-140,
|
|
20240129,10020,10170,10300,9810,98206,986453660,00,0.00,N,5,-150,
|
|
20240122,10170,10040,10250,9900,65208,654708320,00,0.00,N,2,140,
|
|
20240115,10030,10480,10480,9800,96006,964161540,00,0.00,N,5,-400,
|
|
20240108,10430,10550,10600,10270,64982,676304700,00,0.00,N,5,-120,
|
|
20240102,10550,10580,10810,10470,66666,708846100,00,0.00,N,5,-30,
|
|
20231226,10580,10460,10870,10350,101946,1082412040,00,0.00,N,2,130,
|
|
20231218,10450,10150,10520,10030,85087,868858820,00,0.00,N,2,240,
|
|
20231211,10210,10420,10430,9990,78694,800627230,00,0.00,N,5,-190,
|
|
20231204,10400,10380,10480,10190,81728,843913200,00,0.00,N,2,20,
|
|
20231127,10380,10250,10380,9950,80375,816462460,00,0.00,N,2,30,
|
|
20231120,10350,9950,10500,9500,89614,912279780,00,0.00,N,2,400,
|
|
20231113,9950,9760,10560,9500,116258,1171658530,00,0.00,N,2,140,
|
|
20231106,9810,9550,9850,9100,73589,709400900,00,0.00,N,2,360,
|
|
20231030,9450,8970,9500,8890,70674,652965450,00,0.00,N,2,480,
|
|
20231023,8970,9090,9370,8730,147447,1320357060,00,0.00,N,5,-400,
|
|
20231016,9370,9390,9990,9040,128604,1229121520,00,0.00,N,3,0,
|
|
20231010,9370,9200,9380,8980,70753,649475280,00,0.00,N,2,130,
|
|
20231004,9240,9110,9330,9100,36760,339076440,00,0.00,N,5,-40,
|
|
20230925,9280,9300,9470,9110,35752,331835610,00,0.00,N,5,-160,
|
|
20230918,9440,9680,9730,9340,45759,437681350,00,0.00,N,5,-240,
|
|
20230911,9680,9660,9760,9250,61396,592853450,00,0.00,N,2,20,
|
|
20230904,9660,9720,9980,9550,64505,629636690,00,0.00,N,5,-170,
|
|
20230828,9830,9620,9860,9500,60578,584061540,00,0.00,N,2,210,
|
|
20230821,9620,9380,9740,9310,70937,667741850,00,0.00,N,2,250,
|
|
20230814,9370,9960,10080,9160,136282,1294695110,00,0.00,N,5,-710,
|
|
20230807,10080,10030,10230,9810,79847,798591580,00,0.00,N,2,70,
|
|
20230731,10010,9930,10220,9700,138190,1374880210,00,0.00,N,2,90,
|
|
20230724,9920,10940,11010,9110,333627,3342272840,00,0.00,N,5,-1160,
|
|
20230717,11080,11860,11970,11050,175994,2022773130,00,0.00,N,5,-780,
|
|
20230710,11860,10850,12010,10850,303287,3511650660,00,0.00,N,2,1060,
|
|
20230703,10800,11790,12050,10500,207152,2345226200,00,0.00,N,5,-990,
|
|
20230626,11790,13000,13150,11710,291478,3601154530,00,0.00,N,5,-980,
|
|
20230619,12770,12960,12960,12120,375578,4745999390,00,0.00,N,2,190,
|
|
20230612,12580,12530,12700,12120,399025,4947905990,00,0.00,N,2,50,
|
|
20230605,12530,11230,12990,11150,838747,10434706830,00,0.00,N,2,1310,
|
|
20230530,11220,11380,11550,11090,118729,1342932300,00,0.00,N,5,-40,
|
|
20230522,11260,11350,11900,11120,317535,3658472010,00,0.00,N,5,-90,
|
|
20230515,11350,10600,11500,10570,271320,3031749160,00,0.00,N,2,750,
|
|
20230508,10600,10320,11270,10270,318085,3461487020,00,0.00,N,2,340,
|
|
20230502,10260,9880,10310,9880,63828,648581340,00,0.00,N,2,280,
|
|
20230424,9980,10190,10190,9830,108049,1081942480,00,0.00,N,5,-210,
|
|
20230417,10190,10750,10750,10060,220503,2277521000,00,0.00,N,5,-560,
|
|
20230410,10750,10800,11260,10150,436391,4641591380,00,0.00,N,5,-50,
|
|
20230403,10800,11630,11630,10650,278797,3084232050,00,0.00,N,5,-830,
|
|
20230327,11630,12200,12210,11450,225880,2685920510,00,0.00,N,5,-600,
|
|
20230320,12230,11320,13420,11320,1035984,12985355310,00,0.00,N,2,930,
|
|
20230313,11300,12550,12550,11000,163000,1891959290,00,0.00,N,5,-1310,
|
|
20230306,12610,13280,13360,12430,166487,2147451270,00,0.00,N,5,-390,
|
|
20230227,13000,12530,13060,12100,130280,1640396110,00,0.00,N,2,460,
|
|
20230220,12540,12270,13150,11780,164405,2065872590,00,0.00,N,2,270,
|
|
20230213,12270,13490,13510,12200,188881,2431855810,00,0.00,N,5,-1220,
|
|
20230206,13490,13760,14200,13410,233314,3212796640,00,0.00,N,5,-170,
|
|
20230130,13660,12800,14050,12750,275283,3684534580,00,0.00,N,2,860,
|
|
20230125,12800,12430,13200,12420,74937,949784490,00,0.00,N,2,250,
|
|
20230116,12550,12900,13250,12400,82511,1058529000,00,0.00,N,5,-350,
|
|
20230109,12900,12250,13300,12000,292937,3707074650,00,0.00,N,2,1100,
|
|
20230102,11800,11150,12000,10700,87441,995630050,00,0.00,N,2,600,
|
|
20221226,11200,11450,11800,11000,49446,565456750,00,0.00,N,5,-250,
|
|
20221219,11450,11750,12300,11350,132195,1580593700,00,0.00,N,5,-500,
|
|
20221212,11950,11200,12050,10950,130327,1498087800,00,0.00,N,2,750,
|
|
20221205,11200,11100,11600,11000,126759,1436771450,00,0.00,N,2,150,
|
|
20221128,11050,10800,11100,10500,55515,602222050,00,0.00,N,2,250,
|
|
20221121,10800,10800,11000,10600,67504,728320300,00,0.00,N,5,-100,
|
|
20221114,10900,10500,11100,10450,105308,1134148600,00,0.00,N,2,450,
|
|
20221107,10450,9640,11500,9640,320170,3377723480,00,0.00,N,2,770,
|
|
20221031,9680,9730,9810,9550,35066,339664230,00,0.00,N,5,-50,
|
|
20221024,9730,9610,9760,9510,40862,393834970,00,0.00,N,2,80,
|
|
20221017,9650,9020,9770,9020,50204,477431080,00,0.00,N,2,430,
|
|
20221011,9220,9540,9550,8760,76291,689607940,00,0.00,N,5,-320,
|
|
20221004,9540,9340,9690,9280,49557,470485490,00,0.00,N,2,250,
|
|
20220926,9290,10200,10300,9160,183002,1762961000,00,0.00,N,5,-1060,
|
|
20220919,10350,11550,11650,10250,149805,1630493150,00,0.00,N,5,-1300,
|
|
20220913,11650,11900,11950,11550,54969,645638250,00,0.00,N,5,-200,
|
|
20220905,11850,11850,12150,11700,36539,435298100,00,0.00,N,5,-100,
|
|
20220829,11950,12100,12450,11750,79758,963958500,00,0.00,N,5,-500,
|
|
20220822,12450,12550,12550,12000,72407,886354900,00,0.00,N,5,-100,
|
|
20220816,12550,12950,13100,12400,81456,1034696700,00,0.00,N,5,-350,
|
|
20220808,12900,12950,13450,12700,114315,1482269600,00,0.00,N,5,-100,
|
|
20220801,13000,12350,13150,12150,146972,1858474700,00,0.00,N,2,650,
|
|
20220725,12350,12350,12550,11850,115869,1423706750,00,0.00,N,2,50,
|
|
20220718,12300,11600,12450,11500,163194,1956491200,00,0.00,N,2,800,
|
|
20220711,11500,12200,12250,11350,132053,1556015850,00,0.00,N,5,-650,
|
|
20220704,12150,12800,12900,11950,170500,2085074850,00,0.00,N,5,-600,
|
|
20220627,12750,13150,13650,12650,168411,2238145300,00,0.00,N,5,-350,
|
|
20220620,13100,14250,14250,12650,302764,4014046100,00,0.00,N,5,-650,
|
|
20220613,13750,14350,14600,13100,275781,3782401850,00,0.00,N,5,-850,
|
|
20220607,14600,15600,15850,14600,92958,1405421950,00,0.00,N,5,-1200,
|
|
20220530,15800,15550,15900,15550,111117,1747928000,00,0.00,N,2,200,
|
|
20220523,15600,14700,15900,14600,370010,5721245450,00,0.00,N,2,1000,
|
|
20220516,14600,14500,15150,14150,173984,2536331150,00,0.00,N,2,100,
|
|
20220509,14500,15700,15700,14300,238923,3537115450,00,0.00,N,5,-1200,
|
|
20220502,15700,16300,16400,15500,173495,2784277350,00,0.00,N,5,-650,
|
|
20220425,16350,17150,17150,16150,234519,3877764650,00,0.00,N,5,-850,
|
|
20220418,17200,17500,17500,17050,218309,3764603350,00,0.00,N,5,-300,
|
|
20220411,17500,17450,17800,17100,210005,3646729650,00,0.00,N,2,200,
|
|
20220404,17300,17700,17950,17200,240480,4231042000,00,0.00,N,5,-350,
|
|
20220328,17650,17650,17850,17300,220462,3881253750,00,0.00,N,3,0,
|
|
20220321,17650,17700,17800,17500,181295,3202404550,00,0.00,N,3,0,
|
|
20220314,17650,18200,18300,16900,352804,6187314000,00,0.00,N,5,-550,
|
|
20220307,18200,18700,18800,17950,154890,2834421550,00,0.00,N,5,-600,
|
|
20220228,18800,18100,19000,18100,187458,3495422100,00,0.00,N,2,550,
|
|
20220221,18250,18000,18350,17800,162124,2926111000,00,0.00,N,5,-100,
|
|
20220214,18350,18600,18800,17700,234057,4265473200,00,0.00,N,5,-600,
|
|
20220207,18950,18700,19100,18150,168043,3134819750,00,0.00,N,2,450,
|
|
20220203,18500,18100,18550,18000,74632,1371262000,00,0.00,N,2,400,
|
|
20220124,18100,19050,19100,17250,311245,5659231100,00,0.00,N,5,-950,
|
|
20220117,19050,19200,19450,18600,219541,4176009300,00,0.00,N,5,-200,
|
|
20220110,19250,20050,20500,19150,253520,4975282550,00,0.00,N,5,-600,
|
|
20220103,19850,20400,20400,19550,210629,4204697200,00,0.00,N,5,-550,
|
|
20211227,20400,20300,20600,20000,204150,4141329650,00,0.00,N,2,200,
|
|
20211220,20200,20400,20450,19950,183690,3702636900,00,0.00,N,5,-250,
|
|
20211213,20450,20100,20750,19750,205827,4160145950,00,0.00,N,2,150,
|
|
20211206,20300,19700,20700,19600,456491,9271315900,00,0.00,N,2,550,
|
|
20211129,19750,19150,19900,18450,566252,10784792100,00,0.00,N,5,-200,
|
|
20211122,19950,19700,20600,19700,456246,9225314100,00,0.00,N,2,650,
|
|
20211115,19300,20050,20200,19000,282479,5514737300,00,0.00,N,5,-650,
|
|
20211108,19950,20350,20800,19450,272124,5485155000,00,0.00,N,5,-400,
|
|
20211101,20350,20200,20650,20000,216189,4392580200,00,0.00,N,2,150,
|
|
20211025,20200,20350,20750,20050,285643,5839699900,00,0.00,N,5,-150,
|
|
20211018,20350,19300,20400,19050,291451,5754240700,00,0.00,N,2,1050,
|
|
20211012,19300,18400,19450,18250,140584,2662725450,00,0.00,N,2,800,
|
|
20211005,18500,18600,19100,18300,227899,4234520050,00,0.00,N,5,-200,
|
|
20210927,18700,19900,19950,18650,346378,6623695100,00,0.00,N,5,-1200,
|
|
20210923,19900,19900,20050,19650,91674,1822286000,00,0.00,N,5,-200,
|
|
20210913,20100,20250,20350,19800,199562,4011367850,00,0.00,N,5,-150,
|
|
20210906,20250,20600,20700,19950,227322,4600905500,00,0.00,N,5,-500,
|
|
20210830,20750,19950,21000,19950,305879,6288609750,00,0.00,N,2,800,
|
|
20210823,19950,18600,20100,18400,308455,6013709300,00,0.00,N,2,1300,
|
|
20210817,18650,20200,20200,18450,570031,10977319900,00,0.00,N,5,-1450,
|
|
20210809,20100,21000,21050,19700,450364,9158703650,00,0.00,N,5,-900,
|
|
20210802,21000,20900,21050,20400,450968,9350748500,00,0.00,N,2,100,
|
|
20210726,20900,22000,22050,20700,609129,13025885200,00,0.00,N,5,-1050,
|
|
20210719,21950,22600,23250,21900,1426590,32395011100,00,0.00,N,5,-350,
|
|
20210712,22300,21950,22500,21500,632184,13958932950,00,0.00,N,2,450,
|