192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,7450,7480,7540,7240,119142,884481630,00,0.00,N,5,-30,
|
|
20250217,7480,7530,7640,7450,91650,689168760,00,0.00,N,5,-90,
|
|
20250210,7570,7620,7700,7330,132030,991470560,00,0.00,N,5,-110,
|
|
20250203,7680,7600,7720,7300,107351,812868340,00,0.00,N,2,10,
|
|
20250131,7670,7890,7890,7620,14465,111026960,00,0.00,N,5,-130,
|
|
20250120,7800,7570,7860,7370,139542,1058937720,00,0.00,N,2,240,
|
|
20250113,7560,7650,7650,7350,112059,837784550,00,0.00,N,5,-60,
|
|
20250106,7620,7960,7960,7590,95241,736388310,00,0.00,N,5,-320,
|
|
20241230,7940,8210,8210,7690,67396,530951720,00,0.00,N,5,-270,
|
|
20241223,8210,7880,8520,7880,122681,1012091860,00,0.00,N,2,200,
|
|
20241216,8010,7800,8510,7720,105777,847246390,00,0.00,N,2,140,
|
|
20241209,7870,7400,7870,7200,114879,862156870,00,0.00,N,2,60,
|
|
20241202,7810,8160,8390,7340,169698,1328935670,00,0.00,N,5,-360,
|
|
20241125,8170,8440,8550,8170,34210,286850430,00,0.00,N,5,-270,
|
|
20241118,8440,8400,8550,8270,22385,187915720,00,0.00,N,2,30,
|
|
20241111,8410,9133,9286,8150,152731,1333531300,00,0.00,N,5,-810,
|
|
20241104,9220,9300,9440,9100,77393,718411180,00,0.00,N,5,-86,
|
|
20241028,9306,9333,9513,9060,158235,1470996390,00,0.00,N,5,-20,
|
|
20241021,9326,8906,9480,8700,337966,3109698810,00,0.00,N,2,413,
|
|
20241014,8913,8446,8993,8446,130284,1145007450,00,0.00,N,2,387,
|
|
20241007,8526,8433,8526,8306,56420,472869850,00,0.00,N,2,146,
|
|
20240930,8380,8533,8533,8280,23190,194224780,00,0.00,N,5,-133,
|
|
20240923,8513,8466,8593,8306,79501,673825070,00,0.00,N,2,93,
|
|
20240919,8420,8400,8506,8206,43964,365941730,00,0.00,N,2,20,
|
|
20240909,8400,8266,8480,8093,67723,563081860,00,0.00,N,2,87,
|
|
20240902,8313,8453,8593,8106,176670,1470544830,00,0.00,N,5,-140,
|
|
20240826,8453,8533,8646,8380,95806,813157970,00,0.00,N,5,-113,
|
|
20240819,8566,9060,9060,8533,119237,1044475180,00,0.00,N,5,-454,
|
|
20240812,9020,9380,9466,8853,122126,1112732310,00,0.00,N,5,-313,
|
|
20240805,9333,9413,9480,8666,172382,1566704590,00,0.00,N,5,-173,
|
|
20240729,9506,9860,9866,9466,59006,572085210,00,0.00,N,5,-334,
|
|
20240722,9840,10300,10300,9700,98793,981990740,00,0.00,N,5,-460,
|
|
20240715,10300,10233,10553,10160,75128,779234990,00,0.00,N,2,67,
|
|
20240708,10233,10513,10513,10106,68755,708626400,00,0.00,N,5,-153,
|
|
20240701,10386,10480,10560,10200,73456,767533390,00,0.00,N,5,-94,
|
|
20240624,10480,10553,10566,10293,109640,1140884170,00,0.00,N,3,0,
|
|
20240617,10480,10380,10566,10153,164912,1708636230,00,0.00,N,2,114,
|
|
20240610,10366,10553,10700,10320,121138,1271274550,00,0.00,N,5,-300,
|
|
20240603,10666,10613,10720,10540,79940,853287970,00,0.00,N,2,53,
|
|
20240527,10613,10680,10706,10466,104257,1106797870,00,0.00,N,5,-67,
|
|
20240520,10680,11073,11126,10466,233989,2512350690,00,0.00,N,5,-366,
|
|
20240513,11046,11773,11986,10913,392368,4460876070,00,0.00,N,5,-727,
|
|
20240507,11773,11420,11940,11373,178908,2094543770,00,0.00,N,2,367,
|
|
20240429,11406,11573,11786,11293,162773,1854111250,00,0.00,N,5,-214,
|
|
20240422,11620,10813,11953,10746,372901,4324939730,00,0.00,N,2,707,
|
|
20240415,10913,11240,11480,10600,251345,2782454750,00,0.00,N,5,-487,
|
|
20240408,11400,11066,11946,10800,244436,2778823180,00,0.00,N,2,280,
|
|
20240401,11120,11426,11633,11013,193604,2182976990,00,0.00,N,5,-353,
|
|
20240325,11473,11680,12033,11446,303200,3560138310,00,0.00,N,5,-333,
|
|
20240318,11806,11340,11980,11340,207983,2426421050,00,0.00,N,2,313,
|
|
20240311,11493,11526,11866,11253,314739,3639888960,00,0.00,N,5,-33,
|
|
20240304,11526,11553,11826,11200,513930,5923677680,00,0.00,N,5,-27,
|
|
20240226,11553,10733,12933,10526,2074946,24645558550,00,0.00,N,2,880,
|
|
20240219,10673,11013,11160,10400,140646,1523459480,00,0.00,N,5,-340,
|
|
20240213,11013,10520,11133,10520,199443,2158628560,00,0.00,N,2,507,
|
|
20240205,10506,10200,10506,10086,70404,723592000,00,0.00,N,2,306,
|
|
20240129,10200,10726,10726,10173,116093,1207622130,00,0.00,N,5,-546,
|
|
20240122,10746,10913,11000,10493,155774,1678856850,00,0.00,N,5,-180,
|
|
20240115,10926,10346,11100,10253,342916,3685529810,00,0.00,N,2,580,
|
|
20240108,10346,10233,10713,10020,166254,1715807490,00,0.00,N,2,113,
|
|
20240102,10233,10706,10800,10146,143238,1503682590,00,0.00,N,5,-600,
|
|
20231226,10833,11500,11506,10586,173607,1895098240,00,0.00,N,5,-433,
|
|
20231218,11266,10766,11606,10673,1255106,14173374910,00,0.00,N,2,493,
|
|
20231211,10773,10693,10900,10460,217796,2336758590,00,0.00,N,2,80,
|
|
20231204,10693,10713,10960,10546,317721,3439105660,00,0.00,N,5,-13,
|
|
20231127,10706,10200,10760,10100,580362,6162675640,00,0.00,N,2,673,
|
|
20231120,10033,10020,10140,9866,180712,1804356800,00,0.00,N,5,-93,
|
|
20231113,10126,9733,10200,9373,311363,3068904320,00,0.00,N,2,393,
|
|
20231106,9733,10260,10373,9600,329593,3221350900,00,0.00,N,5,-413,
|
|
20231030,10146,10113,10220,9766,87530,878732000,00,0.00,N,2,33,
|
|
20231023,10113,9740,10373,9586,130968,1319962210,00,0.00,N,2,327,
|
|
20231016,9786,9906,10253,9486,194989,1926047820,00,0.00,N,5,-300,
|
|
20231010,10086,10793,12333,9940,1053554,11575019630,00,0.00,N,5,-547,
|
|
20231004,10633,10600,10846,10173,85810,897012350,00,0.00,N,5,-47,
|
|
20230925,10680,10673,11126,10006,113291,1207211230,00,0.00,N,5,-206,
|
|
20230918,10886,10366,11493,10240,404900,4404628330,00,0.00,N,2,520,
|
|
20230911,10366,9466,10693,9333,302369,3027466410,00,0.00,N,2,880,
|
|
20230904,9486,9733,9733,9366,87561,831485320,00,0.00,N,5,-247,
|
|
20230828,9733,9866,9866,9633,160246,1561441370,00,0.00,N,5,-27,
|
|
20230821,9760,9413,10200,9240,362946,3549961940,00,0.00,N,2,340,
|
|
20230814,9420,9533,9693,8873,201095,1875655290,00,0.00,N,5,-106,
|
|
20230807,9526,8733,9533,8546,194881,1771382310,00,0.00,N,2,866,
|
|
20230731,8660,8873,8926,8466,95826,830366480,00,0.00,N,5,-60,
|
|
20230724,8720,8926,8926,8033,206861,1753345720,00,0.00,N,5,-220,
|
|
20230717,8940,9433,9433,8913,84384,770369780,00,0.00,N,5,-413,
|
|
20230710,9353,9366,9593,9186,109011,1023631360,00,0.00,N,5,-160,
|
|
20230703,9513,9653,9860,9353,167342,1613391250,00,0.00,N,5,-147,
|
|
20230626,9660,9506,9813,9266,215742,2081153920,00,0.00,N,2,247,
|
|
20230619,9413,9560,9713,9300,136259,1289706620,00,0.00,N,5,-153,
|
|
20230612,9566,9106,9586,9000,226901,2114878380,00,0.00,N,2,420,
|
|
20230605,9146,8800,9293,8693,160671,1446379910,00,0.00,N,2,393,
|
|
20230530,8753,8766,9026,8633,90527,797629870,00,0.00,N,5,-7,
|
|
20230522,8760,8846,9046,8746,118249,1049464900,00,0.00,N,5,-86,
|
|
20230515,8846,8706,8873,8566,118713,1033555610,00,0.00,N,2,200,
|
|
20230508,8646,8773,8773,8493,76500,662312680,00,0.00,N,5,-54,
|
|
20230502,8700,8540,8726,8433,38296,328474760,00,0.00,N,2,160,
|
|
20230424,8540,8933,8933,8460,138476,1192273940,00,0.00,N,5,-273,
|
|
20230417,8813,9226,9233,8813,172119,1551634150,00,0.00,N,5,-420,
|
|
20230410,9233,9200,9326,9053,127768,1172656990,00,0.00,N,2,20,
|
|
20230403,9213,9286,9526,9153,182020,1691043320,00,0.00,N,5,-73,
|
|
20230327,9286,9486,9686,9120,168480,1587165890,00,0.00,N,5,-34,
|
|
20230320,9320,9446,9486,9013,120716,1115307720,00,0.00,N,5,-126,
|
|
20230313,9446,9406,9660,9086,147294,1370927770,00,0.00,N,5,-134,
|
|
20230306,9580,10226,10233,9333,117874,1157158700,00,0.00,N,5,-520,
|
|
20230227,10100,9966,10186,9760,92652,917308800,00,0.00,N,2,67,
|
|
20230220,10033,10493,10700,9980,149004,1546970130,00,0.00,N,5,-400,
|
|
20230213,10433,10686,10820,10140,142785,1499423260,00,0.00,N,5,-200,
|
|
20230206,10633,10333,10733,10013,228992,2382034140,00,0.00,N,2,300,
|
|
20230130,10333,10200,10866,9900,370275,3862830910,00,0.00,N,2,307,
|
|
20230125,10026,9966,10240,9800,77932,779885170,00,0.00,N,2,193,
|
|
20230116,9833,9733,10000,9600,73675,720167800,00,0.00,N,2,100,
|
|
20230109,9733,9633,10000,9600,87547,857989150,00,0.00,N,2,167,
|
|
20230102,9566,9766,10000,9100,114456,1085114650,00,0.00,N,5,-234,
|
|
20221226,9800,9933,10200,9566,101045,1000580050,00,0.00,N,5,-133,
|
|
20221219,9933,10800,10833,9866,161648,1679056550,00,0.00,N,5,-700,
|
|
20221212,10633,10366,10933,9766,319377,3296936600,00,0.00,N,2,433,
|
|
20221205,15300,14850,15800,14400,101929,1539545800,00,0.00,N,2,450,
|
|
20221128,14850,14600,15300,13950,112817,1647168000,00,0.00,N,2,200,
|
|
20221121,14650,14800,14900,14300,91900,1338252000,00,0.00,N,5,-50,
|
|
20221114,14700,14950,15200,14550,102677,1528231100,00,0.00,N,5,-250,
|
|
20221107,14950,15550,15850,14050,243635,3573403750,00,0.00,N,5,-450,
|
|
20221031,15400,15200,15550,14950,20876,319170650,00,0.00,N,2,300,
|
|
20221024,15100,15200,15600,14900,52451,801417950,00,0.00,N,2,50,
|
|
20221017,15050,13800,15500,13700,76896,1137095250,00,0.00,N,2,950,
|
|
20221011,14100,14350,14700,13700,59008,836255800,00,0.00,N,5,-850,
|
|
20221004,14950,14500,15150,14500,50836,749847750,00,0.00,N,2,450,
|
|
20220926,14500,15500,15500,13750,127460,1851615950,00,0.00,N,5,-1250,
|
|
20220919,15750,16950,16950,15400,63410,1028087450,00,0.00,N,5,-1200,
|
|
20220913,16950,17350,17800,16600,53419,916640750,00,0.00,N,5,-250,
|
|
20220905,17200,18050,18050,16950,58539,1019428450,00,0.00,N,5,-750,
|
|
20220829,17950,16500,18650,15950,140323,2436565150,00,0.00,N,2,1300,
|
|
20220822,16650,17650,17650,16250,111702,1881281800,00,0.00,N,5,-1150,
|
|
20220816,17800,17500,17950,17200,69752,1227711250,00,0.00,N,2,250,
|
|
20220808,17550,17700,17850,16850,77236,1337927300,00,0.00,N,5,-350,
|
|
20220801,17900,16800,18200,16300,117333,2018196550,00,0.00,N,2,1100,
|
|
20220725,16800,15800,16800,15400,119904,1935705800,00,0.00,N,2,1000,
|
|
20220718,15800,15100,15950,14950,62552,971052250,00,0.00,N,2,800,
|
|
20220711,15000,14850,15550,14350,118145,1755504950,00,0.00,N,2,150,
|
|
20220704,14850,14750,15250,14000,136202,2008610250,00,0.00,N,2,100,
|
|
20220627,14750,15800,16400,14450,152506,2320542150,00,0.00,N,5,-1050,
|
|
20220620,15800,17350,17550,14550,289920,4581982600,00,0.00,N,5,-1500,
|
|
20220613,17300,20400,20500,16700,354747,6472960450,00,0.00,N,5,-3600,
|
|
20220607,20900,21200,21200,20600,66753,1391926150,00,0.00,N,5,-300,
|
|
20220530,21200,20850,21350,20650,108165,2271885050,00,0.00,N,2,350,
|
|
20220523,20850,21500,21500,20600,139938,2942553950,00,0.00,N,5,-700,
|
|
20220516,21550,25050,25200,20850,606127,13632363050,00,0.00,N,5,-3300,
|
|
20220509,24850,24550,25100,23150,426396,10351647300,00,0.00,N,2,400,
|
|
20220502,24450,23450,25650,23350,577906,14288403250,00,0.00,N,2,700,
|
|
20220425,23750,23150,23950,21700,273903,6268353600,00,0.00,N,2,100,
|
|
20220418,23650,23200,24450,23200,425048,10204370600,00,0.00,N,2,450,
|
|
20220411,23200,23100,23800,22050,228560,5238437850,00,0.00,N,2,100,
|
|
20220404,23100,23300,23900,22400,337968,7842444350,00,0.00,N,5,-50,
|
|
20220328,23150,22900,24550,21450,1430332,33391763000,00,0.00,N,2,650,
|
|
20220321,22500,20750,22750,20200,407567,8823672000,00,0.00,N,2,1850,
|
|
20220314,20650,20600,20900,19800,116575,2376763050,00,0.00,N,2,50,
|
|
20220307,20600,20800,21300,20400,93983,1948224750,00,0.00,N,5,-450,
|
|
20220228,21050,20050,21550,19850,120815,2519469600,00,0.00,N,2,850,
|
|
20220221,20200,20050,20800,19700,100935,2037535100,00,0.00,N,5,-150,
|
|
20220214,20350,20050,20850,19700,157595,3186839000,00,0.00,N,5,-100,
|
|
20220207,20450,19850,21350,19300,252856,5193571900,00,0.00,N,2,650,
|
|
20220203,19800,20250,20300,19500,65752,1300612500,00,0.00,N,2,50,
|
|
20220124,19750,20800,20800,18700,235800,4619031600,00,0.00,N,5,-1100,
|
|
20220117,20850,21600,21600,20300,163972,3415989800,00,0.00,N,5,-750,
|
|
20220110,21600,22150,22350,21300,194518,4223859300,00,0.00,N,5,-750,
|
|
20220103,22350,22800,23800,21850,473209,10797750500,00,0.00,N,5,-400,
|
|
20211227,22750,22400,23050,22200,333798,7568656550,00,0.00,N,2,500,
|
|
20211220,22250,22550,22650,21550,233413,5144595900,00,0.00,N,5,-200,
|
|
20211213,22450,21650,22850,21500,302151,6739308600,00,0.00,N,2,800,
|
|
20211206,21650,21550,22350,21050,336036,7329483050,00,0.00,N,2,50,
|
|
20211129,21600,21050,22100,20300,337847,7166222250,00,0.00,N,5,-350,
|
|
20211122,21950,21850,24500,21500,705348,16328680000,00,0.00,N,2,200,
|
|
20211115,21750,21950,22550,20350,322088,6873097050,00,0.00,N,5,-50,
|
|
20211108,21800,20750,21850,20700,163544,3490194900,00,0.00,N,2,1100,
|
|
20211101,20700,21050,21400,20300,118245,2480921800,00,0.00,N,5,-300,
|
|
20211025,21000,21450,21900,20900,132913,2839872700,00,0.00,N,5,-250,
|
|
20211018,21250,20850,21650,20700,108482,2303177300,00,0.00,N,2,250,
|
|
20211012,21000,20550,21200,20050,73621,1520043200,00,0.00,N,2,450,
|
|
20211005,20550,20550,21200,20050,135912,2783308300,00,0.00,N,5,-150,
|
|
20210927,20700,21700,22350,20450,212434,4472178700,00,0.00,N,5,-1100,
|
|
20210923,21800,22400,22450,21700,79012,1739967750,00,0.00,N,5,-750,
|
|
20210913,22550,23200,23400,22050,152887,3471411450,00,0.00,N,5,-800,
|
|
20210906,23350,23650,24300,22750,274294,6453991100,00,0.00,N,5,-250,
|
|
20210830,23600,22800,23750,22600,214562,4983788250,00,0.00,N,2,1050,
|
|
20210823,22550,21700,23750,21250,270992,6162437350,00,0.00,N,2,950,
|
|
20210817,21600,23600,23950,21100,431991,9787424750,00,0.00,N,5,-2050,
|
|
20210809,23650,23250,24200,22850,386273,9075473050,00,0.00,N,2,400,
|
|
20210802,23250,23050,23500,22500,209386,4831501000,00,0.00,N,2,250,
|
|
20210726,23000,23750,23850,22900,297695,6916454950,00,0.00,N,5,-750,
|
|
20210719,23750,24350,27000,22900,951648,23448927750,00,0.00,N,5,-800,
|
|
20210712,24550,24500,25550,24400,517481,12856031000,00,0.00,N,5,-150,
|