192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,8420,8460,8640,8210,298584,2522405150,00,0.00,N,2,60,
|
|
20250217,8360,7960,8510,7490,488103,3955426740,00,0.00,N,2,400,
|
|
20250210,7960,7540,7960,7500,326927,2517625130,00,0.00,N,2,360,
|
|
20250203,7600,7090,7720,6940,296379,2201773350,00,0.00,N,2,480,
|
|
20250131,7120,7140,7200,7010,48695,345190590,00,0.00,N,5,-20,
|
|
20250120,7140,7460,7500,7100,231210,1678047980,00,0.00,N,5,-360,
|
|
20250113,7500,7910,7910,7430,269187,2054671640,00,0.00,N,5,-200,
|
|
20250106,7700,7520,7730,7480,255456,1939563260,00,0.00,N,2,180,
|
|
20241230,7520,7420,7590,7410,130730,980348150,00,0.00,N,2,100,
|
|
20241223,7420,7390,7710,7300,302479,2275570470,00,0.00,N,2,160,
|
|
20241216,7260,7500,7500,7150,250724,1832644210,00,0.00,N,5,-120,
|
|
20241209,7380,6900,7410,6650,326630,2282022960,00,0.00,N,2,380,
|
|
20241202,7000,7470,7550,6810,478247,3418810250,00,0.00,N,5,-340,
|
|
20241125,7340,7630,7740,7340,538288,4042945510,00,0.00,N,5,-290,
|
|
20241118,7630,8020,8230,7470,693676,5353630580,00,0.00,N,5,-390,
|
|
20241111,8020,10380,10480,7300,1307045,11329094330,00,0.00,N,5,-2360,
|
|
20241104,10380,9760,10840,9700,766699,8030079210,00,0.00,N,2,620,
|
|
20241028,9760,9810,9950,9480,384536,3719650090,00,0.00,N,5,-50,
|
|
20241021,9810,10700,10970,9670,624250,6454311370,00,0.00,N,5,-900,
|
|
20241014,10710,10190,11440,10020,1710531,18903040130,00,0.00,N,2,520,
|
|
20241007,10190,10330,10390,9780,308958,3116384740,00,0.00,N,3,0,
|
|
20240930,10190,10070,10500,9750,415962,4256091160,00,0.00,N,2,90,
|
|
20240923,10100,9600,10270,9470,341829,3367896720,00,0.00,N,2,450,
|
|
20240919,9650,9820,9830,9550,93389,902562350,00,0.00,N,5,-160,
|
|
20240909,9810,9760,10130,9520,292288,2875562110,00,0.00,N,2,110,
|
|
20240902,9700,10720,10780,9700,571257,5823370050,00,0.00,N,5,-1060,
|
|
20240826,10760,10590,11200,10340,868417,9353481890,00,0.00,N,2,200,
|
|
20240819,10560,10740,10890,10080,487452,5074168490,00,0.00,N,5,-180,
|
|
20240812,10740,10050,11170,10040,1396408,15093503020,00,0.00,N,2,700,
|
|
20240805,10040,9910,10240,9070,634783,6193942450,00,0.00,N,5,-50,
|
|
20240729,10090,9890,10290,9150,775932,7630584760,00,0.00,N,2,100,
|
|
20240722,9990,10010,10160,9770,423175,4198100330,00,0.00,N,5,-150,
|
|
20240715,10140,10420,10470,9750,625587,6329392970,00,0.00,N,5,-280,
|
|
20240708,10420,10870,11070,10410,979599,10532138030,00,0.00,N,5,-380,
|
|
20240701,10800,10910,11770,10210,3211690,35768249900,00,0.00,N,2,240,
|
|
20240624,10560,10400,11640,10220,4603203,50737555650,00,0.00,N,2,470,
|
|
20240617,10090,9370,10400,9370,1038464,10411627480,00,0.00,N,2,640,
|
|
20240610,9450,9480,9620,9370,216271,2051711670,00,0.00,N,5,-80,
|
|
20240603,9530,9870,10260,9450,447622,4382971730,00,0.00,N,5,-230,
|
|
20240527,9760,8900,9950,8840,807241,7622116450,00,0.00,N,2,870,
|
|
20240520,8890,9540,9620,8890,543825,4982343890,00,0.00,N,5,-600,
|
|
20240513,9490,10270,10500,9360,1050683,10252101870,00,0.00,N,5,-690,
|
|
20240507,10180,10380,10440,9990,477570,4862087100,00,0.00,N,5,-200,
|
|
20240429,10380,9490,10670,9490,796155,8220470550,00,0.00,N,2,920,
|
|
20240422,9460,9560,9790,9390,204454,1960942610,00,0.00,N,2,20,
|
|
20240415,9440,9420,9690,9050,372235,3466246390,00,0.00,N,5,-100,
|
|
20240408,9540,9950,9950,9220,226232,2175323890,00,0.00,N,5,-350,
|
|
20240401,9890,9890,10290,9700,497144,4964195000,00,0.00,N,2,40,
|
|
20240325,9850,10080,10200,9680,555142,5525707490,00,0.00,N,5,-70,
|
|
20240318,9920,9510,10060,9410,357208,3448364570,00,0.00,N,2,330,
|
|
20240311,9590,9430,9920,9400,384319,3745502620,00,0.00,N,2,160,
|
|
20240304,9430,10290,10290,9350,729708,7057368990,00,0.00,N,5,-770,
|
|
20240226,10200,10050,10410,9970,264075,2679035300,00,0.00,N,2,30,
|
|
20240219,10170,10350,10450,10030,380819,3887859540,00,0.00,N,5,-180,
|
|
20240213,10350,10600,10950,10110,559057,5834300530,00,0.00,N,5,-270,
|
|
20240205,10620,10490,10820,10280,339459,3583989460,00,0.00,N,2,220,
|
|
20240129,10400,11010,11080,10150,823859,8707288490,00,0.00,N,5,-600,
|
|
20240122,11000,11750,11840,10910,498874,5566014180,00,0.00,N,5,-720,
|
|
20240115,11720,12210,12430,11470,690775,8150456160,00,0.00,N,5,-480,
|
|
20240108,12200,12370,13230,11910,1130270,14299784240,00,0.00,N,5,-50,
|
|
20240102,12250,12150,12800,12110,693831,8670691480,00,0.00,N,2,110,
|
|
20231226,12140,12000,12370,11850,288613,3478717560,00,0.00,N,2,110,
|
|
20231218,12030,11770,12650,11690,930842,11413188810,00,0.00,N,2,340,
|
|
20231211,11690,11860,13450,11580,2919475,36512322350,00,0.00,N,2,30,
|
|
20231204,11660,10870,12240,10620,1253586,14481198180,00,0.00,N,2,790,
|
|
20231127,10870,11100,11120,10570,663042,7178274800,00,0.00,N,5,-160,
|
|
20231120,11030,11160,11290,10770,950336,10493692810,00,0.00,N,5,-110,
|
|
20231113,11140,12630,12740,11130,1965517,23466378020,00,0.00,N,5,-1310,
|
|
20231106,12450,13070,13180,11800,1878637,23053478350,00,0.00,N,5,-560,
|
|
20231030,13010,11610,13880,11550,5840048,75719949090,00,0.00,N,2,1610,
|
|
20231023,11400,10110,11420,9960,768143,8275988390,00,0.00,N,2,1070,
|
|
20231016,10330,11060,11150,9770,642110,6663481620,00,0.00,N,5,-860,
|
|
20231010,11190,11040,11560,10620,528702,5917941780,00,0.00,N,2,150,
|
|
20231004,11040,10850,11050,10400,296906,3170424100,00,0.00,N,2,150,
|
|
20230925,10890,11210,11310,10580,238006,2597235820,00,0.00,N,5,-50,
|
|
20230918,10940,11280,11750,10550,634029,7149702300,00,0.00,N,5,-390,
|
|
20230911,11330,11990,11990,10900,1238559,14270836010,00,0.00,N,5,-670,
|
|
20230904,12000,11810,12180,10990,2296223,26475346020,00,0.00,N,2,240,
|
|
20230828,11760,12740,13200,11700,2869158,35362042570,00,0.00,N,5,-790,
|
|
20230821,12550,10550,12680,10320,5813828,69040873900,00,0.00,N,2,2110,
|
|
20230814,10440,8900,10800,8870,2882949,28507067790,00,0.00,N,2,1680,
|
|
20230807,8760,8200,8970,8090,578487,4979159860,00,0.00,N,2,600,
|
|
20230731,8160,8270,8290,7970,236398,1918749560,00,0.00,N,3,0,
|
|
20230724,8160,8170,8280,7470,333594,2614667630,00,0.00,N,5,-10,
|
|
20230717,8170,8300,8330,7660,189522,1549492660,00,0.00,N,5,-160,
|
|
20230710,8330,7800,8420,7800,293041,2388811030,00,0.00,N,2,480,
|
|
20230703,7850,7870,8080,7790,223539,1772516490,00,0.00,N,5,-10,
|
|
20230626,7860,7960,8120,7720,334976,2640495060,00,0.00,N,5,-110,
|
|
20230619,7970,8190,8210,7940,294153,2366408460,00,0.00,N,5,-200,
|
|
20230612,8170,8560,8580,8160,413240,3435235480,00,0.00,N,5,-370,
|
|
20230605,8540,8790,8790,8530,137033,1178857280,00,0.00,N,5,-190,
|
|
20230530,8730,8620,8800,8500,221646,1904456530,00,0.00,N,2,130,
|
|
20230522,8600,8840,8910,8590,283271,2482335230,00,0.00,N,5,-200,
|
|
20230515,8800,9010,9340,8690,297614,2651195300,00,0.00,N,5,-150,
|
|
20230508,8950,8900,9190,8780,289478,2607215160,00,0.00,N,2,90,
|
|
20230502,8860,8700,8930,8640,99133,873677400,00,0.00,N,2,180,
|
|
20230424,8680,8930,8970,8540,326822,2839658290,00,0.00,N,5,-190,
|
|
20230417,8870,9360,9360,8740,473231,4272338460,00,0.00,N,5,-410,
|
|
20230410,9280,8980,9420,8700,534344,4851022830,00,0.00,N,2,380,
|
|
20230403,8900,8850,9180,8600,477605,4236742930,00,0.00,N,2,50,
|
|
20230327,8850,8720,8950,8500,327249,2860134080,00,0.00,N,2,140,
|
|
20230320,8710,9110,9190,8650,371058,3282298490,00,0.00,N,5,-400,
|
|
20230313,9110,9590,9640,8840,428120,3931025920,00,0.00,N,5,-590,
|
|
20230306,9700,9990,10290,9630,299435,2946778160,00,0.00,N,5,-290,
|
|
20230227,9990,9950,10050,9850,184032,1832529030,00,0.00,N,2,20,
|
|
20230220,9970,10100,10310,9850,436540,4387140850,00,0.00,N,5,-130,
|
|
20230213,10100,10340,10620,10050,538769,5552788600,00,0.00,N,5,-240,
|
|
20230206,10340,10690,10700,10250,710435,7459805680,00,0.00,N,5,-370,
|
|
20230130,10710,10840,11050,10570,790043,8543425090,00,0.00,N,5,-130,
|
|
20230125,10840,10300,10950,10200,608074,6481729550,00,0.00,N,2,690,
|
|
20230116,10150,10050,10300,9950,501142,5057889650,00,0.00,N,2,150,
|
|
20230109,10000,9750,10050,9680,651335,6402036740,00,0.00,N,2,310,
|
|
20230102,9690,10050,10250,9440,764477,7424934190,00,0.00,N,5,-460,
|
|
20221226,10150,10100,10600,9910,754389,7694638830,00,0.00,N,2,50,
|
|
20221219,10100,10000,10600,10000,1021741,10553098450,00,0.00,N,3,0,
|
|
20221212,10100,10100,10550,10000,665046,6828642900,00,0.00,N,5,-50,
|
|
20221205,10150,10150,10300,9900,413854,4165227030,00,0.00,N,5,-50,
|
|
20221128,10200,9970,10400,9700,641562,6440919150,00,0.00,N,2,240,
|
|
20221121,9960,10300,10300,9800,1043566,10403342770,00,0.00,N,5,-340,
|
|
20221114,10300,11650,12150,10200,2101944,22300925150,00,0.00,N,5,-1350,
|
|
20221107,11650,11350,11800,10950,692725,7771291500,00,0.00,N,2,400,
|
|
20221031,11250,11800,12250,11100,318656,3661311300,00,0.00,N,5,-550,
|
|
20221024,11800,11500,11900,11400,109670,1276585900,00,0.00,N,2,350,
|
|
20221017,11450,11800,12750,11350,250889,2996308600,00,0.00,N,5,-700,
|
|
20221011,12150,11600,12400,11100,221957,2613880650,00,0.00,N,2,450,
|
|
20221004,11700,11800,11850,11250,215206,2485326700,00,0.00,N,2,200,
|
|
20220926,11500,13050,13050,11000,510606,6020549800,00,0.00,N,5,-1850,
|
|
20220919,13350,13650,13700,13050,232550,3102874500,00,0.00,N,5,-200,
|
|
20220913,13550,14150,14250,12950,307197,4167451250,00,0.00,N,5,-350,
|
|
20220905,13900,14300,14550,13750,527280,7472651650,00,0.00,N,5,-800,
|
|
20220829,14700,16000,16000,13950,388327,5708822000,00,0.00,N,5,-1550,
|
|
20220822,16250,16450,17050,16250,182028,3027159750,00,0.00,N,5,-750,
|
|
20220816,17000,18236,20700,16650,1099209,19828709750,00,0.00,N,5,-628,
|
|
20220808,17628,16967,17839,16677,233195,4027145150,00,0.00,N,2,581,
|
|
20220801,17047,17020,17284,16412,141098,2368322300,00,0.00,N,2,133,
|
|
20220725,16914,17364,17364,16333,181321,3044188800,00,0.00,N,5,-344,
|
|
20220718,17258,15831,17364,15619,228133,3754712350,00,0.00,N,2,1454,
|
|
20220711,15804,15382,16174,15276,138335,2170839000,00,0.00,N,2,422,
|
|
20220704,15382,15682,16435,15276,368479,5792792800,00,0.00,N,5,-144,
|
|
20220627,15526,15604,16175,15396,184992,2907953750,00,0.00,N,5,-26,
|
|
20220620,15552,16824,16824,14228,321723,4924978950,00,0.00,N,5,-1246,
|
|
20220613,16798,17603,17603,15994,340801,5652395150,00,0.00,N,5,-883,
|
|
20220607,17681,17993,18824,16695,470654,8301292350,00,0.00,N,5,-390,
|
|
20220530,18071,18175,18460,17681,124746,2253938350,00,0.00,N,2,26,
|
|
20220523,18045,18175,18278,17084,169626,2977693200,00,0.00,N,2,312,
|
|
20220516,17733,20174,20589,17240,518727,9762731950,00,0.00,N,5,-2441,
|
|
20220509,20174,19992,20356,19213,177441,3506482700,00,0.00,N,2,130,
|
|
20220502,20044,20252,20719,19992,63319,1291656050,00,0.00,N,5,-260,
|
|
20220425,20304,20459,20589,19784,92403,1867069300,00,0.00,N,5,-181,
|
|
20220418,20485,21264,21264,20252,214783,4409874900,00,0.00,N,5,-779,
|
|
20220411,21264,20719,21290,20382,112172,2346006000,00,0.00,N,2,545,
|
|
20220404,20719,20719,21083,20304,124594,2582001100,00,0.00,N,5,-52,
|
|
20220328,20771,21446,21550,20356,356326,7465268200,00,0.00,N,5,-623,
|
|
20220321,21394,22822,22822,21109,242071,5234742800,00,0.00,N,5,-338,
|
|
20220314,21732,22173,22173,20927,183744,3954942800,00,0.00,N,5,-441,
|
|
20220307,22173,20693,22511,20433,585592,12826467700,00,0.00,N,2,1194,
|
|
20220228,20979,20356,21083,19992,157749,3246771700,00,0.00,N,2,468,
|
|
20220221,20511,20537,21109,19499,403457,8253359250,00,0.00,N,5,-156,
|
|
20220214,20667,19940,21524,19447,420334,8682355300,00,0.00,N,2,467,
|
|
20220207,20200,20304,20537,19109,196155,3889775900,00,0.00,N,2,260,
|
|
20220203,19940,19836,20044,19109,92270,1816526000,00,0.00,N,2,311,
|
|
20220124,19629,19784,20174,18434,367878,7198736800,00,0.00,N,5,-285,
|
|
20220117,19914,19213,21290,19031,400617,8119970300,00,0.00,N,2,701,
|
|
20220110,19213,18746,20122,18460,240326,4668014300,00,0.00,N,2,493,
|
|
20220103,18720,20122,20122,18434,171406,3283900300,00,0.00,N,5,-1246,
|
|
20211227,19966,18330,20096,18149,227982,4351172400,00,0.00,N,2,1636,
|
|
20211220,18330,18071,18460,17759,166278,3023118950,00,0.00,N,2,129,
|
|
20211213,18201,19031,19057,17551,189810,3442538350,00,0.00,N,5,-830,
|
|
20211206,19031,17318,19473,17084,478094,9020865500,00,0.00,N,2,1635,
|
|
20211129,17396,16850,17474,16227,309118,5229137000,00,0.00,N,2,234,
|
|
20211122,17162,17733,17733,16435,504709,8615705000,00,0.00,N,5,-493,
|
|
20211115,17655,18746,18979,17188,501597,9016944000,00,0.00,N,5,-1091,
|
|
20211108,18746,19031,19291,17551,343547,6358122100,00,0.00,N,5,-493,
|
|
20211101,19239,21550,21784,18798,550045,10945680000,00,0.00,N,5,-2311,
|
|
20211025,21550,21446,22614,21135,182220,3958254250,00,0.00,N,2,286,
|
|
20211018,21264,20927,21991,20771,229444,4881301650,00,0.00,N,2,207,
|
|
20211012,21057,21057,21342,20511,171083,3572567050,00,0.00,N,2,208,
|
|
20211005,20849,21550,21706,20771,180535,3825302750,00,0.00,N,5,-961,
|
|
20210927,21810,22666,22900,21550,231096,5113391250,00,0.00,N,5,-856,
|
|
20210923,22666,23004,23082,22329,182227,4127723700,00,0.00,N,5,-546,
|
|
20210913,23212,23887,23965,22848,291621,6771000800,00,0.00,N,5,-675,
|
|
20210906,23887,23367,24120,23160,242374,5706375700,00,0.00,N,2,883,
|
|
20210830,23004,23342,23342,22640,277529,6338681800,00,0.00,N,5,-104,
|
|
20210823,23108,23445,24250,22900,312176,7327591250,00,0.00,N,5,-104,
|
|
20210817,23212,24094,24977,23160,530205,12676183700,00,0.00,N,5,-882,
|
|
20210809,24094,25211,25938,23861,467884,11626079150,00,0.00,N,5,-1065,
|
|
20210802,25159,25185,25315,24692,292958,7351608850,00,0.00,N,5,-26,
|
|
20210726,25185,25185,25704,24588,494351,12476661050,00,0.00,N,5,-208,
|
|
20210719,25393,25652,25704,24069,776705,19297664750,00,0.00,N,5,-519,
|
|
20210712,25912,24354,26327,24043,1355305,34177817300,00,0.00,N,2,1843,
|