189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,8620,8500,8690,8260,174793,1479658760,00,0.00,N,2,120,
|
|
20250131,8500,8450,8570,8430,36556,310353640,00,0.00,N,5,-50,
|
|
20250120,8550,8520,8680,8240,272732,2302410410,00,0.00,N,2,30,
|
|
20250113,8520,8650,8650,8290,189401,1599325460,00,0.00,N,5,-20,
|
|
20250106,8540,8610,8740,8500,87002,751543650,00,0.00,N,5,-130,
|
|
20241230,8670,8550,8790,8430,118478,1022223920,00,0.00,N,2,120,
|
|
20241223,8550,8780,9030,8350,180281,1569099060,00,0.00,N,5,-140,
|
|
20241216,8690,8650,8850,8470,136371,1177028060,00,0.00,N,2,40,
|
|
20241209,8650,8490,8790,8040,375794,3151868600,00,0.00,N,2,160,
|
|
20241202,8490,8780,8840,8360,266788,2292195420,00,0.00,N,5,-230,
|
|
20241125,8720,8640,8840,8440,296366,2559831330,00,0.00,N,2,180,
|
|
20241118,8540,9050,9140,8500,365138,3204846840,00,0.00,N,5,-510,
|
|
20241111,9050,9390,9480,8800,293423,2680974330,00,0.00,N,5,-510,
|
|
20241104,9560,9500,9650,9210,408431,3854104420,00,0.00,N,2,60,
|
|
20241028,9500,9000,9690,9000,337182,3172987350,00,0.00,N,2,620,
|
|
20241021,8880,9250,9250,8640,291901,2615065910,00,0.00,N,5,-380,
|
|
20241014,9260,9280,9580,9130,227219,2107930850,00,0.00,N,2,50,
|
|
20241007,9210,9310,9400,9150,134225,1241444040,00,0.00,N,5,-140,
|
|
20240930,9350,9620,9730,9140,156971,1474694010,00,0.00,N,5,-200,
|
|
20240923,9550,9180,9770,9060,291014,2749898920,00,0.00,N,2,360,
|
|
20240919,9190,9180,9250,9020,63418,579992240,00,0.00,N,2,100,
|
|
20240909,9090,8930,9100,8800,145502,1299484480,00,0.00,N,2,100,
|
|
20240902,8990,9110,9390,8910,255656,2324011880,00,0.00,N,5,-160,
|
|
20240826,9150,9220,9330,9010,225735,2071187100,00,0.00,N,5,-90,
|
|
20240819,9240,9560,9710,9200,382833,3619750840,00,0.00,N,5,-370,
|
|
20240812,9610,8780,9620,8720,690043,6349542650,00,0.00,N,2,850,
|
|
20240805,8760,8320,8920,7740,899062,7590594230,00,0.00,N,2,440,
|
|
20240729,8320,8300,8610,8250,542634,4567403460,00,0.00,N,2,70,
|
|
20240722,8250,8350,8970,8120,596403,4984050790,00,0.00,N,2,90,
|
|
20240715,8160,8090,8250,8080,137752,1121538200,00,0.00,N,2,30,
|
|
20240708,8130,8240,8300,8080,285869,2328420990,00,0.00,N,5,-110,
|
|
20240701,8240,8800,8800,8210,434183,3679194410,00,0.00,N,5,-540,
|
|
20240624,8780,8330,8960,8190,778410,6719499100,00,0.00,N,2,450,
|
|
20240617,8330,8180,8400,8120,165063,1354432850,00,0.00,N,2,180,
|
|
20240610,8150,8410,8410,8090,238618,1955980980,00,0.00,N,5,-240,
|
|
20240603,8390,8500,8740,8210,346148,2939071280,00,0.00,N,2,60,
|
|
20240527,8330,8270,8350,7870,162834,1330752140,00,0.00,N,2,220,
|
|
20240520,8110,8190,8350,8000,158050,1284297080,00,0.00,N,5,-60,
|
|
20240513,8170,8600,8600,8150,237030,1983978150,00,0.00,N,5,-330,
|
|
20240507,8500,8300,8650,8200,227795,1932831670,00,0.00,N,2,220,
|
|
20240429,8280,8170,8380,8040,263485,2161766240,00,0.00,N,2,120,
|
|
20240422,8160,8010,8220,7910,179106,1449788810,00,0.00,N,2,150,
|
|
20240415,8010,8000,8190,7730,396054,3133003730,00,0.00,N,2,20,
|
|
20240408,7990,8100,8150,7890,237564,1902829170,00,0.00,N,5,-110,
|
|
20240401,8100,8160,8490,8040,439612,3617785000,00,0.00,N,5,-100,
|
|
20240325,8200,8390,8600,8200,206677,1728975890,00,0.00,N,5,-100,
|
|
20240318,8300,8190,8430,8140,159018,1313162070,00,0.00,N,2,110,
|
|
20240311,8190,8490,8720,8190,342274,2872348370,00,0.00,N,5,-320,
|
|
20240304,8510,8900,9030,8460,367781,3206828020,00,0.00,N,5,-380,
|
|
20240226,8890,9060,9100,8740,312673,2778119310,00,0.00,N,5,-170,
|
|
20240219,9060,9100,9240,8910,316791,2876430140,00,0.00,N,5,-40,
|
|
20240213,9100,9380,9380,8890,411352,3739651570,00,0.00,N,5,-280,
|
|
20240205,9380,9710,9910,9260,494779,4721460030,00,0.00,N,5,-370,
|
|
20240129,9750,9530,9830,9290,775330,7436620090,00,0.00,N,2,320,
|
|
20240122,9430,9050,9620,8890,1491315,13681895710,00,0.00,N,2,220,
|
|
20240115,9210,9970,10840,8820,10494874,105067802170,00,0.00,N,5,-490,
|
|
20240108,9700,9180,10800,8980,4853107,47972517440,00,0.00,N,2,600,
|
|
20240102,9100,9250,9870,8990,818445,7679426920,00,0.00,N,5,-150,
|
|
20231226,9250,9520,9540,9040,362836,3371540790,00,0.00,N,5,-360,
|
|
20231218,9610,9300,9690,8790,989503,9152630360,00,0.00,N,2,590,
|
|
20231211,9020,8600,9020,8460,396316,3460212110,00,0.00,N,2,410,
|
|
20231204,8610,9020,9030,8530,439829,3864981790,00,0.00,N,5,-340,
|
|
20231127,8950,8290,9100,8290,785585,6898625620,00,0.00,N,2,630,
|
|
20231120,8320,8430,8550,8280,368585,3098470520,00,0.00,N,5,-110,
|
|
20231113,8430,8250,8480,8070,288836,2394500390,00,0.00,N,2,230,
|
|
20231106,8200,8470,8540,8110,487882,4086671130,00,0.00,N,2,110,
|
|
20231030,8090,7760,8100,7710,203648,1620511450,00,0.00,N,2,210,
|
|
20231023,7880,7790,8060,7500,317733,2473545070,00,0.00,N,2,50,
|
|
20231016,7830,8510,9370,7760,3102219,26838494390,00,0.00,N,5,-500,
|
|
20231010,8330,8300,8480,8120,113479,946266420,00,0.00,N,2,50,
|
|
20231004,8280,8670,8670,8040,173833,1439556320,00,0.00,N,5,-390,
|
|
20230925,8670,8430,8760,8330,185590,1576716630,00,0.00,N,2,240,
|
|
20230918,8430,8240,8670,8120,384814,3234778380,00,0.00,N,2,190,
|
|
20230911,8240,8100,8360,7990,174331,1419731710,00,0.00,N,2,180,
|
|
20230904,8060,8170,8190,7920,244781,1964891430,00,0.00,N,5,-110,
|
|
20230828,8170,8050,8220,7940,212341,1718431020,00,0.00,N,2,170,
|
|
20230821,8000,8190,8310,7890,382075,3069308160,00,0.00,N,5,-200,
|
|
20230814,8200,8580,8750,8100,336127,2778214920,00,0.00,N,5,-380,
|
|
20230807,8580,8690,8690,8290,258453,2186198860,00,0.00,N,5,-110,
|
|
20230731,8690,8350,8720,8200,479473,4073029000,00,0.00,N,2,340,
|
|
20230724,8350,8800,8830,8110,614591,5165551630,00,0.00,N,5,-560,
|
|
20230717,8910,9400,9400,8650,585464,5209498910,00,0.00,N,5,-470,
|
|
20230710,9380,9000,9500,8750,926027,8472258590,00,0.00,N,2,360,
|
|
20230703,9020,9620,9620,8600,1021039,9234958740,00,0.00,N,5,-600,
|
|
20230626,9620,8820,9730,8690,2498173,22971463150,00,0.00,N,2,1080,
|
|
20230619,8540,8330,9970,8240,2530846,22588331720,00,0.00,N,2,210,
|
|
20230612,8330,8320,8360,8140,146030,1204099370,00,0.00,N,2,30,
|
|
20230605,8300,8450,8450,8230,231724,1931246620,00,0.00,N,5,-50,
|
|
20230530,8350,8270,8350,8000,160304,1307745010,00,0.00,N,2,200,
|
|
20230522,8150,8410,8990,8100,363646,3073920150,00,0.00,N,5,-260,
|
|
20230515,8410,8220,8590,8020,603389,4999833240,00,0.00,N,2,470,
|
|
20230508,7940,8070,8220,7900,104325,838339000,00,0.00,N,5,-130,
|
|
20230502,8070,8170,8290,8060,56126,456834550,00,0.00,N,5,-100,
|
|
20230424,8170,8640,8640,8070,184951,1535381600,00,0.00,N,5,-460,
|
|
20230417,8630,8000,8890,7940,337629,2804851870,00,0.00,N,2,630,
|
|
20230410,8000,7930,8110,7850,174290,1389712390,00,0.00,N,5,-10,
|
|
20230403,8010,8030,8130,7820,253319,2022417830,00,0.00,N,5,-50,
|
|
20230327,8060,7860,8100,7780,118915,943619930,00,0.00,N,2,180,
|
|
20230320,7880,8290,8430,7800,207127,1665485570,00,0.00,N,5,-500,
|
|
20230313,8380,8610,8740,7950,268425,2218334790,00,0.00,N,5,-360,
|
|
20230306,8740,9110,9140,8590,168586,1492691570,00,0.00,N,5,-450,
|
|
20230227,9190,9030,9200,8620,207531,1853081530,00,0.00,N,2,130,
|
|
20230220,9060,9150,9230,8940,126196,1147444700,00,0.00,N,5,-130,
|
|
20230213,9190,9230,9340,9150,61996,573166750,00,0.00,N,5,-20,
|
|
20230206,9210,9290,9340,9160,93384,861479700,00,0.00,N,5,-10,
|
|
20230130,9220,9420,9520,9160,127811,1183807680,00,0.00,N,5,-180,
|
|
20230125,9400,9490,9580,9360,122090,1157399510,00,0.00,N,5,-100,
|
|
20230116,9500,9230,9500,9160,79391,737004930,00,0.00,N,2,280,
|
|
20230109,9220,9060,9290,9060,92928,851093180,00,0.00,N,2,160,
|
|
20230102,9060,9240,9240,8920,82784,752089600,00,0.00,N,5,-190,
|
|
20221226,9250,9470,9640,9070,164287,1551767070,00,0.00,N,5,-220,
|
|
20221219,9470,9350,9500,9310,85266,801446700,00,0.00,N,2,70,
|
|
20221212,9400,9500,9610,9350,101297,959822700,00,0.00,N,5,-80,
|
|
20221205,9480,9670,9760,9310,122747,1168399370,00,0.00,N,5,-190,
|
|
20221128,9670,9490,9930,9410,136524,1318570780,00,0.00,N,2,180,
|
|
20221121,9490,9700,9810,9370,124465,1184610660,00,0.00,N,5,-200,
|
|
20221114,9690,9400,10450,9330,332969,3262527850,00,0.00,N,2,360,
|
|
20221107,9330,9080,9600,9020,134474,1247608410,00,0.00,N,2,270,
|
|
20221031,9060,9040,9200,8920,80026,722117550,00,0.00,N,2,20,
|
|
20221024,9040,8870,9060,8660,138524,1228719600,00,0.00,N,2,170,
|
|
20221017,8870,8950,9170,8810,128406,1148088080,00,0.00,N,5,-170,
|
|
20221011,9040,9140,9280,8770,147592,1322749270,00,0.00,N,5,-120,
|
|
20221004,9160,8860,9350,8840,83185,750688400,00,0.00,N,2,320,
|
|
20220926,8840,9900,9900,8770,220737,2030426610,00,0.00,N,5,-1060,
|
|
20220919,9900,9940,10150,9780,116928,1161402830,00,0.00,N,5,-70,
|
|
20220913,9970,9920,10250,9760,132279,1319699650,00,0.00,N,2,70,
|
|
20220905,9900,10300,10500,9880,160211,1619205710,00,0.00,N,5,-500,
|
|
20220829,10400,10900,11000,10250,176236,1875322400,00,0.00,N,5,-700,
|
|
20220822,11100,10850,11400,10500,274665,3032539250,00,0.00,N,2,300,
|
|
20220816,10800,10850,11000,10600,110642,1195083900,00,0.00,N,3,0,
|
|
20220808,10800,10100,11050,10000,256049,2714665550,00,0.00,N,2,650,
|
|
20220801,10150,10200,10400,10050,113374,1159047050,00,0.00,N,5,-100,
|
|
20220725,10250,9800,10250,9700,109933,1095602430,00,0.00,N,2,500,
|
|
20220718,9750,9400,9790,9400,84785,815450190,00,0.00,N,2,360,
|
|
20220711,9390,9590,9720,9300,164092,1548651110,00,0.00,N,5,-260,
|
|
20220704,9650,10100,10100,9560,238454,2322527600,00,0.00,N,5,-330,
|
|
20220627,9980,9920,10550,9820,193115,1950865870,00,0.00,N,2,120,
|
|
20220620,9860,10600,10600,9640,244095,2446641230,00,0.00,N,5,-640,
|
|
20220613,10500,11250,11250,10250,381458,4058651400,00,0.00,N,5,-750,
|
|
20220607,11250,11500,11600,11250,137163,1566022200,00,0.00,N,5,-300,
|
|
20220530,11550,11700,11800,11500,216309,2500803450,00,0.00,N,5,-100,
|
|
20220523,11650,11800,11950,11550,333471,3916944000,00,0.00,N,5,-100,
|
|
20220516,11750,11650,11800,11450,264592,3069472700,00,0.00,N,2,150,
|
|
20220509,11600,11650,11850,11150,372765,4286686700,00,0.00,N,5,-50,
|
|
20220502,11650,11950,12000,11050,286375,3358236050,00,0.00,N,5,-350,
|
|
20220425,12000,11450,12000,11300,518465,6019777450,00,0.00,N,2,500,
|
|
20220418,11500,11400,11650,11350,253072,2897357800,00,0.00,N,3,0,
|
|
20220411,11500,11400,11600,11300,188986,2159274250,00,0.00,N,2,100,
|
|
20220404,11400,11750,11900,11350,248178,2878439000,00,0.00,N,5,-300,
|
|
20220328,11700,11300,11750,11200,327051,3753849950,00,0.00,N,2,350,
|
|
20220321,11350,11650,11650,11200,342184,3895075600,00,0.00,N,5,-250,
|
|
20220314,11600,11850,11850,11300,377476,4348154350,00,0.00,N,5,-250,
|
|
20220307,11850,12500,12600,11700,539511,6497935850,00,0.00,N,5,-650,
|
|
20220228,12500,11950,12550,11750,1123986,13725659450,00,0.00,N,2,550,
|
|
20220221,11950,11750,12800,11650,1989399,24283304400,00,0.00,N,2,150,
|
|
20220214,11800,11500,12050,11250,581974,6812498200,00,0.00,N,2,200,
|
|
20220207,11600,11700,11900,11500,240012,2804591100,00,0.00,N,5,-50,
|
|
20220203,11650,11450,11700,11300,102789,1183192750,00,0.00,N,2,450,
|
|
20220124,11200,11300,11350,10850,360929,3987957750,00,0.00,N,5,-100,
|
|
20220117,11300,11650,11650,11200,211548,2428725450,00,0.00,N,5,-350,
|
|
20220110,11650,11600,11750,11450,169940,1969144250,00,0.00,N,2,50,
|
|
20220103,11600,11850,11900,11250,234000,2708376850,00,0.00,N,5,-250,
|
|
20211227,11850,11700,12000,11650,231354,2738265800,00,0.00,N,2,150,
|
|
20211220,11700,11800,11850,11600,200965,2353479550,00,0.00,N,5,-100,
|
|
20211213,11800,11850,12000,11550,173768,2042783800,00,0.00,N,5,-50,
|
|
20211206,11850,11450,11950,11300,248529,2884835800,00,0.00,N,2,400,
|
|
20211129,11450,11150,11700,11000,363482,4116375800,00,0.00,N,5,-100,
|
|
20211122,11550,11700,11850,11400,205798,2383775350,00,0.00,N,5,-150,
|
|
20211115,11700,11550,11950,11350,300945,3495326150,00,0.00,N,2,250,
|
|
20211108,11450,11700,11850,11150,336202,3866350200,00,0.00,N,5,-350,
|
|
20211101,11800,11900,12550,11550,734059,8932924550,00,0.00,N,5,-100,
|
|
20211025,11900,11150,12450,11000,949758,11300637750,00,0.00,N,2,800,
|
|
20211018,11100,11350,11550,11000,271801,3047733650,00,0.00,N,5,-150,
|
|
20211012,11250,10800,11450,10700,224933,2489527900,00,0.00,N,2,500,
|
|
20211005,10750,11150,11200,10650,275250,2988532450,00,0.00,N,5,-550,
|
|
20210927,11300,11500,11600,10900,293713,3314920800,00,0.00,N,5,-250,
|
|
20210923,11550,11800,12050,11300,216528,2529106650,00,0.00,N,5,-350,
|
|
20210913,11900,11500,12150,11200,434920,5092823700,00,0.00,N,2,500,
|
|
20210906,11400,11450,11650,11100,311741,3530424350,00,0.00,N,2,150,
|
|
20210830,11250,11000,11250,10950,178116,1973766600,00,0.00,N,2,250,
|
|
20210823,11000,10400,11150,10300,307040,3336288550,00,0.00,N,2,800,
|
|
20210817,10200,11200,11200,10200,473739,5048145650,00,0.00,N,5,-950,
|
|
20210809,11150,11650,11700,10850,640503,7200367850,00,0.00,N,5,-500,
|
|
20210802,11650,11800,11900,11450,527918,6158477900,00,0.00,N,5,-150,
|
|
20210726,11800,12300,12300,11750,569272,6830114250,00,0.00,N,5,-500,
|
|
20210719,12300,12350,12450,12150,327859,4029428450,00,0.00,N,5,-50,
|
|
20210712,12350,12450,12550,12300,381267,4727627500,00,0.00,N,3,0,
|