193 lines
13 KiB
CSV
193 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250304,5770,5620,5860,5500,272205,1548115815,00,0.00,N,2,90,
|
|
20250224,5680,5650,5820,5590,435175,2483209390,00,0.00,N,5,-20,
|
|
20250217,5700,5420,5970,5330,1311579,7493682180,00,0.00,N,2,280,
|
|
20250210,5420,5230,6370,5210,5953327,35236483870,00,0.00,N,2,110,
|
|
20250203,5310,5510,5710,5290,312399,1699927960,00,0.00,N,5,-320,
|
|
20250131,5630,5590,5670,5470,47898,267367390,00,0.00,N,2,40,
|
|
20250120,5590,6010,6060,5530,514726,3009305330,00,0.00,N,5,-410,
|
|
20250113,6000,5580,6000,5540,487188,2825502460,00,0.00,N,2,360,
|
|
20250106,5640,5550,5790,5520,418066,2371595000,00,0.00,N,2,90,
|
|
20241230,5550,5390,5620,5110,677087,3658277720,00,0.00,N,5,-170,
|
|
20241223,5720,5410,6530,5390,4851943,29258114070,00,0.00,N,2,260,
|
|
20241216,5460,5480,6170,5400,1940379,11264171200,00,0.00,N,5,-20,
|
|
20241209,5480,5130,5550,4960,433697,2285957725,00,0.00,N,2,220,
|
|
20241202,5260,5570,6060,5010,2104599,11979140620,00,0.00,N,5,-350,
|
|
20241125,5610,5670,6480,5170,14324122,84851998540,00,0.00,N,2,665,
|
|
20241118,4945,5090,5250,4870,837303,4249489295,00,0.00,N,5,-165,
|
|
20241111,5110,5960,6040,4650,3845000,20812662485,00,0.00,N,5,-900,
|
|
20241104,6010,5600,7890,5520,11347716,76954586780,00,0.00,N,2,1340,
|
|
20241028,4670,4640,4780,4615,30371,141349740,00,0.00,N,2,25,
|
|
20241021,4645,4745,4810,4600,45473,214003850,00,0.00,N,5,-100,
|
|
20241014,4745,4800,4880,4715,48575,232007775,00,0.00,N,5,-55,
|
|
20241007,4800,4965,4985,4800,59253,290176930,00,0.00,N,5,-165,
|
|
20240930,4965,5130,5140,4930,71560,359897380,00,0.00,N,5,-165,
|
|
20240923,5130,4990,5140,4805,92091,461156040,00,0.00,N,2,140,
|
|
20240919,4990,5010,5020,4950,14016,69851680,00,0.00,N,5,-10,
|
|
20240909,5000,4720,5110,4720,38002,188710700,00,0.00,N,3,0,
|
|
20240902,5000,5250,5260,4990,93087,473054815,00,0.00,N,5,-250,
|
|
20240826,5250,5270,5420,5160,37437,196761740,00,0.00,N,5,-70,
|
|
20240819,5320,5420,5450,5200,67166,357865820,00,0.00,N,5,-70,
|
|
20240812,5390,5220,5490,4985,61028,323336725,00,0.00,N,2,280,
|
|
20240805,5110,5510,5540,4655,141091,730325080,00,0.00,N,5,-490,
|
|
20240729,5600,5810,5880,5550,82039,469921010,00,0.00,N,5,-210,
|
|
20240722,5810,6230,6250,5500,163746,961753740,00,0.00,N,5,-420,
|
|
20240715,6230,6280,6320,6190,71544,447397490,00,0.00,N,5,-80,
|
|
20240708,6310,6220,6330,6150,97254,605282960,00,0.00,N,2,100,
|
|
20240701,6210,6430,6500,6150,149399,943801960,00,0.00,N,5,-240,
|
|
20240624,6450,6620,6720,6380,128746,840832910,00,0.00,N,5,-220,
|
|
20240617,6670,6900,6900,6620,170233,1144542880,00,0.00,N,5,-230,
|
|
20240610,6900,6930,6990,6860,94587,653031140,00,0.00,N,5,-90,
|
|
20240603,6990,6980,7110,6920,97573,681470380,00,0.00,N,2,10,
|
|
20240527,6980,7310,7330,6840,156217,1094281130,00,0.00,N,5,-230,
|
|
20240520,7210,7110,7250,7030,111487,796198220,00,0.00,N,2,60,
|
|
20240513,7150,7510,7510,7100,94669,690659480,00,0.00,N,5,-270,
|
|
20240507,7420,7250,7440,7160,130758,956467200,00,0.00,N,2,180,
|
|
20240429,7240,7050,7340,7010,158049,1136219480,00,0.00,N,2,190,
|
|
20240422,7050,6850,7090,6850,99938,696782000,00,0.00,N,2,100,
|
|
20240415,6950,6980,7230,6590,217694,1489549970,00,0.00,N,5,-70,
|
|
20240408,7020,7070,7080,6920,93083,651735220,00,0.00,N,5,-80,
|
|
20240401,7100,7040,7350,7010,163274,1170103180,00,0.00,N,2,60,
|
|
20240325,7040,7130,7270,7020,124833,890627320,00,0.00,N,5,-90,
|
|
20240318,7130,7030,7200,6970,132928,937497160,00,0.00,N,2,80,
|
|
20240311,7050,7100,7210,7000,173722,1226883210,00,0.00,N,5,-40,
|
|
20240304,7090,7410,7520,7030,194203,1397889520,00,0.00,N,5,-310,
|
|
20240226,7400,7920,7920,7390,143485,1090021120,00,0.00,N,5,-410,
|
|
20240219,7810,7800,8130,7800,182008,1448371950,00,0.00,N,5,-10,
|
|
20240213,7820,7810,8060,7730,234528,1849465440,00,0.00,N,2,20,
|
|
20240205,7800,7770,8000,7620,191512,1502164380,00,0.00,N,2,20,
|
|
20240129,7780,8100,8190,7550,426934,3349593070,00,0.00,N,5,-150,
|
|
20240122,7930,6980,8400,6900,759258,5857145410,00,0.00,N,2,950,
|
|
20240115,6980,7030,7070,6750,169948,1177609410,00,0.00,N,5,-70,
|
|
20240108,7050,7090,7550,6940,403746,2877491810,00,0.00,N,5,-40,
|
|
20240102,7090,6930,7170,6920,109059,767923760,00,0.00,N,2,160,
|
|
20231226,6930,6940,6990,6830,60917,420136090,00,0.00,N,5,-10,
|
|
20231218,6940,7020,7060,6940,124993,874239960,00,0.00,N,5,-60,
|
|
20231211,7000,7110,7190,6950,146561,1032748530,00,0.00,N,5,-110,
|
|
20231204,7110,7150,7200,7050,80109,568857160,00,0.00,N,5,-30,
|
|
20231127,7140,7350,7450,7100,115251,830587860,00,0.00,N,5,-260,
|
|
20231120,7400,7230,7570,7190,109087,805943440,00,0.00,N,2,190,
|
|
20231113,7210,7200,7380,6950,260111,1865269860,00,0.00,N,2,120,
|
|
20231106,7090,8070,8800,6710,755358,5660478970,00,0.00,N,5,-980,
|
|
20231030,8070,6940,8210,6920,299200,2287971810,00,0.00,N,2,1130,
|
|
20231023,6940,6760,7130,6420,173605,1186474150,00,0.00,N,2,160,
|
|
20231016,6780,7590,7590,6700,156014,1109221950,00,0.00,N,5,-790,
|
|
20231010,7570,7670,7750,7430,63391,481489060,00,0.00,N,5,-130,
|
|
20231004,7700,8320,8480,7620,137501,1077917020,00,0.00,N,5,-620,
|
|
20230925,8320,8450,8720,8220,48907,410698700,00,0.00,N,5,-130,
|
|
20230918,8450,8950,8990,8350,122479,1066913610,00,0.00,N,5,-430,
|
|
20230911,8880,8820,9160,8700,164828,1473369000,00,0.00,N,2,80,
|
|
20230904,8800,9190,9190,8700,148583,1319249730,00,0.00,N,5,-240,
|
|
20230828,9040,9380,9650,9000,196421,1821431790,00,0.00,N,5,-80,
|
|
20230821,9120,9460,9460,8850,222920,2023064220,00,0.00,N,5,-340,
|
|
20230814,9460,9920,10360,9460,555513,5546177130,00,0.00,N,5,-370,
|
|
20230807,9830,8710,10470,8600,1561315,15265729800,00,0.00,N,2,1120,
|
|
20230731,8710,9190,9200,8650,177668,1575997080,00,0.00,N,5,-480,
|
|
20230724,9190,9390,9410,8600,356634,3216768730,00,0.00,N,5,-200,
|
|
20230717,9390,9050,9820,8960,475126,4468386340,00,0.00,N,2,340,
|
|
20230710,9050,8500,9210,7980,345937,3069368730,00,0.00,N,2,550,
|
|
20230703,8500,9070,9070,8370,367587,3182683530,00,0.00,N,5,-400,
|
|
20230626,8900,9150,9150,8830,194890,1742472320,00,0.00,N,5,-250,
|
|
20230619,9150,9490,9760,9150,247392,2334858960,00,0.00,N,5,-340,
|
|
20230612,9490,9420,9630,9260,224506,2116028720,00,0.00,N,5,-100,
|
|
20230605,9590,9450,9700,9450,162604,1558227220,00,0.00,N,2,60,
|
|
20230530,9530,9720,9720,9470,124635,1190138730,00,0.00,N,5,-80,
|
|
20230522,9610,10000,10000,9590,189137,1850866750,00,0.00,N,5,-310,
|
|
20230515,9920,9760,9980,9510,201014,1964190120,00,0.00,N,2,180,
|
|
20230508,9740,9870,10010,9470,209428,2049177700,00,0.00,N,5,-40,
|
|
20230502,9780,9720,10000,9720,78680,774791920,00,0.00,N,5,-30,
|
|
20230424,9810,9950,10000,9600,172853,1696852000,00,0.00,N,5,-170,
|
|
20230417,9980,10150,10300,9910,297330,3004730130,00,0.00,N,5,-170,
|
|
20230410,10150,9990,10450,9750,386015,3884575130,00,0.00,N,2,110,
|
|
20230403,10040,10410,10430,9980,343075,3486871370,00,0.00,N,5,-320,
|
|
20230327,10360,10630,10630,10140,331084,3437175660,00,0.00,N,2,30,
|
|
20230320,10330,9870,10430,9870,292506,2963063110,00,0.00,N,2,460,
|
|
20230313,9870,9970,10040,9350,333530,3232453020,00,0.00,N,5,-170,
|
|
20230306,10040,10700,10700,10030,294536,3022360910,00,0.00,N,5,-560,
|
|
20230227,10600,10140,10880,10050,327847,3453867190,00,0.00,N,2,360,
|
|
20230220,10240,10810,10860,10120,305909,3208952110,00,0.00,N,5,-590,
|
|
20230213,10830,11300,11350,10800,345050,3791156750,00,0.00,N,5,-430,
|
|
20230206,11260,11180,11620,10960,731113,8269247060,00,0.00,N,2,90,
|
|
20230130,11170,11480,11560,10880,532358,5974278130,00,0.00,N,5,-250,
|
|
20230125,11420,11900,11980,11400,317777,3680972340,00,0.00,N,5,-380,
|
|
20230116,11800,11100,12000,10950,941907,10983653950,00,0.00,N,2,750,
|
|
20230109,11050,10900,11550,10700,859162,9568758850,00,0.00,N,2,300,
|
|
20230102,10750,10700,11150,10150,817950,8747995300,00,0.00,N,5,-250,
|
|
20221226,11000,10300,11700,10000,1191431,13091292300,00,0.00,N,2,750,
|
|
20221219,10250,10400,10650,9900,420570,4306497610,00,0.00,N,5,-150,
|
|
20221212,10400,10400,10700,9990,371865,3833107410,00,0.00,N,5,-100,
|
|
20221205,10500,10250,11000,10150,1007091,10683414050,00,0.00,N,2,350,
|
|
20221128,10150,9350,10450,9070,466981,4615313540,00,0.00,N,2,790,
|
|
20221121,9360,9390,9580,8800,189000,1748875390,00,0.00,N,5,-120,
|
|
20221114,9480,9690,9890,9480,247510,2398607980,00,0.00,N,5,-200,
|
|
20221107,9680,9180,9800,9150,381581,3617665990,00,0.00,N,2,440,
|
|
20221031,9240,9160,9270,8870,334413,3028524880,00,0.00,N,2,130,
|
|
20221024,9110,9500,9600,8910,387839,3549977890,00,0.00,N,5,-290,
|
|
20221017,9400,9860,10150,9300,397324,3902314860,00,0.00,N,5,-650,
|
|
20221011,10050,10650,10800,10000,554678,5726446790,00,0.00,N,5,-500,
|
|
20221004,10550,10450,11000,10350,391275,4119696800,00,0.00,N,2,350,
|
|
20220926,10200,11450,11900,10100,1168389,13009331900,00,0.00,N,5,-1150,
|
|
20220919,11350,12150,12450,11300,1356064,16211419700,00,0.00,N,5,-400,
|
|
20220913,11750,10850,12000,10450,987224,11306962350,00,0.00,N,2,1200,
|
|
20220905,10550,10650,10900,10300,265240,2806138950,00,0.00,N,5,-300,
|
|
20220829,10850,10100,11600,9750,1157271,12790288700,00,0.00,N,2,550,
|
|
20220822,10300,10000,10900,9590,701032,7227749610,00,0.00,N,2,250,
|
|
20220816,10050,10150,10300,9970,154179,1558367990,00,0.00,N,5,-100,
|
|
20220808,10150,10300,10400,10000,219049,2217359900,00,0.00,N,5,-300,
|
|
20220801,10450,9690,10750,9590,383422,3892752160,00,0.00,N,2,830,
|
|
20220725,9620,9300,9630,9250,149786,1412675790,00,0.00,N,2,290,
|
|
20220718,9330,9120,9540,9020,180625,1679715680,00,0.00,N,2,220,
|
|
20220711,9110,9800,9800,8820,413376,3782473950,00,0.00,N,5,-590,
|
|
20220704,9700,9610,9990,9350,314372,3050022260,00,0.00,N,2,80,
|
|
20220627,9620,10100,11050,9620,527986,5384292590,00,0.00,N,5,-10,
|
|
20220620,9630,11600,11650,9100,634482,6433774100,00,0.00,N,5,-1920,
|
|
20220613,11550,12550,12650,11050,477239,5654389550,00,0.00,N,5,-1350,
|
|
20220607,12900,13600,13650,12650,205941,2716266750,00,0.00,N,5,-650,
|
|
20220530,13550,13350,13600,12750,409261,5395614700,00,0.00,N,2,250,
|
|
20220523,13300,12400,13400,11950,629224,7989010500,00,0.00,N,2,900,
|
|
20220516,12400,12550,12950,12200,264272,3320748350,00,0.00,N,3,0,
|
|
20220509,12400,13400,13600,12050,470382,5925220600,00,0.00,N,5,-1100,
|
|
20220502,13500,13900,14550,13250,328953,4545950750,00,0.00,N,5,-600,
|
|
20220425,14100,14000,14300,13400,471818,6515828600,00,0.00,N,5,-100,
|
|
20220418,14200,15000,15200,14000,650638,9460863050,00,0.00,N,5,-700,
|
|
20220411,14900,15100,15400,14250,873906,13029522000,00,0.00,N,5,-150,
|
|
20220404,15050,15950,16100,14700,1403242,21648684750,00,0.00,N,5,-400,
|
|
20220328,15450,14950,15650,14800,1667599,25494422900,00,0.00,N,2,550,
|
|
20220321,14900,15500,15750,14550,1074931,16213778750,00,0.00,N,5,-200,
|
|
20220314,15100,15700,16100,14950,1955861,30238347250,00,0.00,N,5,-500,
|
|
20220307,15600,14700,15700,13300,2018894,29940980350,00,0.00,N,2,600,
|
|
20220228,15000,14550,15450,14500,933896,14056948050,00,0.00,N,2,500,
|
|
20220221,14500,14700,15300,13850,1168655,17025548200,00,0.00,N,5,-500,
|
|
20220214,15000,14700,15600,14100,1989997,29687170450,00,0.00,N,5,-50,
|
|
20220207,15050,14800,15750,14550,3757086,57054540150,00,0.00,N,5,-250,
|
|
20220203,15300,13200,15900,12900,2126377,31327319050,00,0.00,N,2,2400,
|
|
20220124,12900,13150,13200,12000,621646,7785502300,00,0.00,N,5,-300,
|
|
20220117,13200,13950,13950,13000,568057,7621563000,00,0.00,N,5,-750,
|
|
20220110,13950,13300,14300,12800,1143295,15597273550,00,0.00,N,2,650,
|
|
20220103,13300,13200,13550,12700,512269,6775007750,00,0.00,N,2,100,
|
|
20211227,13200,13100,13650,12950,338819,4485060300,00,0.00,N,5,-150,
|
|
20211220,13350,12400,13450,11850,697812,8908037550,00,0.00,N,2,900,
|
|
20211213,12450,12800,12900,12000,400817,4985184850,00,0.00,N,5,-500,
|
|
20211206,12950,12450,13450,12050,729747,9437060050,00,0.00,N,2,550,
|
|
20211129,12400,10900,13550,10650,1428055,16772882650,00,0.00,N,2,500,
|
|
20211122,11900,13000,13350,11850,670647,8423915850,00,0.00,N,5,-1200,
|
|
20211115,13100,14000,14050,12650,796467,10542449300,00,0.00,N,5,-900,
|
|
20211108,14000,14550,14950,13550,857847,12265760100,00,0.00,N,2,250,
|
|
20211101,13750,15200,15200,13500,946109,13462956700,00,0.00,N,5,-1300,
|
|
20211025,15050,15400,16150,14900,1443451,22465429700,00,0.00,N,5,-50,
|
|
20211018,15100,15800,16000,14900,934213,14408474050,00,0.00,N,5,-600,
|
|
20211012,15700,14950,16250,14800,1111171,17386842350,00,0.00,N,2,700,
|
|
20211005,15000,16050,16600,14650,1695876,26342309350,00,0.00,N,5,-450,
|
|
20210927,15450,15800,16300,15200,1516954,23922989850,00,0.00,N,5,-650,
|
|
20210923,16100,15550,16700,15300,1271096,20547966500,00,0.00,N,2,450,
|
|
20210913,15650,15200,17200,15100,4357965,70272571900,00,0.00,N,2,300,
|
|
20210906,15350,15200,16050,15000,1217027,18903142850,00,0.00,N,3,0,
|
|
20210830,15350,14650,15600,14400,1275273,19211204650,00,0.00,N,2,850,
|
|
20210823,14500,12700,14700,12650,1148007,16106203750,00,0.00,N,2,1800,
|
|
20210817,12700,13900,13900,12450,990071,12855156900,00,0.00,N,5,-1300,
|
|
20210809,14000,14900,15000,13900,953415,13774262550,00,0.00,N,5,-1050,
|
|
20210802,15050,14250,15450,14000,1400562,20648945550,00,0.00,N,2,700,
|
|
20210726,14350,15400,16000,14300,2228936,33168240600,00,0.00,N,5,-1000,
|
|
20210719,15350,14550,17200,14550,7046327,112927684850,00,0.00,N,2,550,
|
|
20210712,14800,13800,14850,13700,756989,10835748050,00,0.00,N,2,1000,
|