189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,6410,6410,6500,6200,121920,774021720,00,0.00,N,5,-90,
|
|
20250131,6500,6710,6780,6460,55070,359710050,00,0.00,N,5,-210,
|
|
20250120,6710,7000,7000,6610,93166,630489610,00,0.00,N,5,-290,
|
|
20250113,7000,7020,7060,6750,122697,844865340,00,0.00,N,5,-100,
|
|
20250106,7100,7450,7700,7090,267412,1974325150,00,0.00,N,5,-390,
|
|
20241230,7490,9200,9370,7300,880472,7274262500,00,0.00,N,5,-1080,
|
|
20241223,8570,6460,9190,6450,2874570,23549847810,00,0.00,N,2,2120,
|
|
20241216,6450,6840,7100,6400,150039,1008701160,00,0.00,N,5,-630,
|
|
20241209,7080,6130,7260,5470,350663,2337177800,00,0.00,N,2,830,
|
|
20241202,6250,6670,6850,6160,109974,710235200,00,0.00,N,5,-520,
|
|
20241125,6770,6990,7160,6510,84041,578014590,00,0.00,N,5,-330,
|
|
20241118,7100,7060,7300,6900,72296,509878800,00,0.00,N,2,40,
|
|
20241111,7060,7460,7480,6760,62955,449791490,00,0.00,N,5,-490,
|
|
20241104,7550,7760,8000,7410,51684,395038750,00,0.00,N,5,-210,
|
|
20241028,7760,7700,8120,7700,58612,464947770,00,0.00,N,2,20,
|
|
20241021,7740,8330,8330,7490,73467,580846120,00,0.00,N,5,-490,
|
|
20241014,8230,8090,8480,8020,84088,691632570,00,0.00,N,2,200,
|
|
20241007,8030,8300,8330,7950,63801,516367270,00,0.00,N,5,-150,
|
|
20240930,8180,8080,8630,7950,87805,722587010,00,0.00,N,2,40,
|
|
20240923,8140,7930,8500,7780,110676,902672380,00,0.00,N,2,210,
|
|
20240919,7930,7800,8000,7750,29699,233282040,00,0.00,N,2,130,
|
|
20240909,7800,7560,8200,7410,92380,716212270,00,0.00,N,2,30,
|
|
20240902,7770,8500,8550,7680,158983,1297320400,00,0.00,N,5,-810,
|
|
20240826,8580,10000,10000,8400,506568,4632904240,00,0.00,N,5,-1440,
|
|
20240819,10020,9280,12220,9150,4199735,46026173740,00,0.00,N,2,810,
|
|
20240812,9210,8520,9620,8430,787707,7188260180,00,0.00,N,2,870,
|
|
20240805,8340,7760,8500,6570,219386,1719887960,00,0.00,N,2,510,
|
|
20240729,7830,7930,8090,7700,40181,318082100,00,0.00,N,5,-110,
|
|
20240722,7940,7900,8080,7710,61024,481050500,00,0.00,N,5,-20,
|
|
20240715,7960,7810,8040,7790,74795,591658800,00,0.00,N,2,150,
|
|
20240708,7810,7570,7820,7400,54910,419693460,00,0.00,N,2,360,
|
|
20240701,7450,7560,7750,7220,60338,452495920,00,0.00,N,5,-50,
|
|
20240624,7500,7460,7700,7220,69026,511957300,00,0.00,N,2,10,
|
|
20240617,7490,7950,7970,7220,79464,609826650,00,0.00,N,5,-380,
|
|
20240610,7870,8050,8160,7870,62174,496707990,00,0.00,N,5,-240,
|
|
20240603,8110,8130,8130,7980,40748,328004980,00,0.00,N,2,120,
|
|
20240527,7990,8370,8460,7980,97254,792837090,00,0.00,N,5,-460,
|
|
20240520,8450,8500,8850,8300,115505,982285710,00,0.00,N,3,0,
|
|
20240513,8450,8670,8870,8420,52283,450863550,00,0.00,N,5,-400,
|
|
20240507,8850,8770,9000,8750,45095,398888870,00,0.00,N,2,60,
|
|
20240429,8790,8730,8920,8690,63514,556777470,00,0.00,N,2,90,
|
|
20240422,8700,8560,9000,8450,36736,319050190,00,0.00,N,2,90,
|
|
20240415,8610,8510,9050,8270,76797,651280110,00,0.00,N,5,-80,
|
|
20240408,8690,9090,9090,8520,82414,722114990,00,0.00,N,5,-330,
|
|
20240401,9020,9180,9350,8460,89945,816810020,00,0.00,N,5,-220,
|
|
20240325,9240,9530,9680,9160,106674,998156730,00,0.00,N,5,-280,
|
|
20240318,9520,9140,9800,9070,164456,1547104800,00,0.00,N,2,360,
|
|
20240311,9160,9260,9400,9060,102515,943547640,00,0.00,N,5,-100,
|
|
20240304,9260,9350,9900,9170,163946,1534721710,00,0.00,N,3,0,
|
|
20240226,9260,9500,9620,9200,61527,576342950,00,0.00,N,5,-160,
|
|
20240219,9420,9540,9970,9350,96025,915568160,00,0.00,N,5,-120,
|
|
20240213,9540,9420,9820,9390,90918,870140400,00,0.00,N,2,120,
|
|
20240205,9420,9470,10360,9290,144264,1396094050,00,0.00,N,2,70,
|
|
20240129,9350,9490,9800,9110,89695,839375500,00,0.00,N,5,-150,
|
|
20240122,9500,9710,9810,9340,94588,902801030,00,0.00,N,5,-210,
|
|
20240115,9710,10030,10100,9400,146318,1436205780,00,0.00,N,5,-320,
|
|
20240108,10030,10060,10260,9980,155929,1571993020,00,0.00,N,5,-100,
|
|
20240102,10130,10500,10620,10100,232384,2398670120,00,0.00,N,5,-390,
|
|
20231226,10520,10300,10800,10050,271052,2838850420,00,0.00,N,2,150,
|
|
20231218,10370,10240,10610,9970,247748,2517314600,00,0.00,N,2,230,
|
|
20231211,10140,10140,10280,9960,174541,1762987170,00,0.00,N,3,0,
|
|
20231204,10140,10280,10630,9750,258346,2646283530,00,0.00,N,3,0,
|
|
20231127,10140,10490,10490,10030,146130,1484609770,00,0.00,N,5,-290,
|
|
20231120,10430,10310,10850,10110,232160,2437235040,00,0.00,N,2,230,
|
|
20231113,10200,10180,10500,9900,154812,1584883090,00,0.00,N,2,20,
|
|
20231106,10180,10640,10940,10080,220086,2325713470,00,0.00,N,5,-440,
|
|
20231030,10620,9870,11410,9870,286288,3012251440,00,0.00,N,2,680,
|
|
20231023,9940,9850,10450,9700,178096,1794160410,00,0.00,N,5,-40,
|
|
20231016,9980,11100,11110,9700,292572,3040666680,00,0.00,N,5,-1200,
|
|
20231010,11180,12250,12250,11150,270033,3115134290,00,0.00,N,5,-970,
|
|
20231004,12150,12150,12360,11170,339847,4038271680,00,0.00,N,5,-50,
|
|
20230925,12200,12560,12560,11630,274468,3306338210,00,0.00,N,5,-360,
|
|
20230918,12560,14200,14200,11740,795163,10294354860,00,0.00,N,5,-1660,
|
|
20230911,14220,14370,16200,13160,6451443,94700758540,00,0.00,N,2,30,
|
|
20230904,14190,10100,16790,9960,8139112,123342153970,00,0.00,N,2,4140,
|
|
20230828,10050,10450,11190,10040,291242,3039082440,00,0.00,N,5,-250,
|
|
20230821,10300,10140,10770,10130,297059,3093164750,00,0.00,N,2,160,
|
|
20230814,10140,11650,11660,10120,343183,3711419490,00,0.00,N,5,-1690,
|
|
20230807,11830,12750,13400,11420,1695832,20877851030,00,0.00,N,5,-1230,
|
|
20230731,13060,11220,13950,10700,3103018,39170291600,00,0.00,N,2,2000,
|
|
20230724,11060,11980,12000,9510,1242072,13444391520,00,0.00,N,5,-520,
|
|
20230717,11580,10290,12700,9740,2950937,34115403370,00,0.00,N,2,1040,
|
|
20230710,10540,8340,12000,8200,2704121,28402098050,00,0.00,N,2,2220,
|
|
20230703,8320,8710,9110,8290,156224,1352009460,00,0.00,N,5,-440,
|
|
20230626,8760,8970,9290,8330,184887,1636897700,00,0.00,N,5,-240,
|
|
20230619,9000,9530,9600,8900,175343,1618799390,00,0.00,N,5,-530,
|
|
20230612,9530,11110,11110,9310,603480,6035444370,00,0.00,N,5,-1390,
|
|
20230605,10920,11600,11860,10920,280386,3159504900,00,0.00,N,5,-680,
|
|
20230530,11600,11500,11700,11340,117798,1356417380,00,0.00,N,2,110,
|
|
20230522,11490,11540,12280,11380,239667,2816169810,00,0.00,N,5,-50,
|
|
20230515,11540,11850,12000,11360,201081,2319999990,00,0.00,N,5,-310,
|
|
20230508,11850,12750,12800,11850,259631,3192602820,00,0.00,N,5,-920,
|
|
20230502,12770,12520,12980,12420,143074,1821687410,00,0.00,N,2,100,
|
|
20230424,12670,12940,13180,12500,307597,3936191340,00,0.00,N,5,-270,
|
|
20230417,12940,14070,14260,12850,409849,5528046160,00,0.00,N,5,-1090,
|
|
20230410,14030,12870,14240,12450,644096,8590317010,00,0.00,N,2,980,
|
|
20230403,13050,12800,14240,12360,760265,10168111660,00,0.00,N,2,200,
|
|
20230327,12850,13080,13490,12170,594108,7566932780,00,0.00,N,5,-230,
|
|
20230320,13080,13130,15200,12800,1435624,20249312090,00,0.00,N,5,-250,
|
|
20230313,13330,13160,14460,11400,1201500,15751135170,00,0.00,N,2,380,
|
|
20230306,12950,13220,13630,12340,524284,6810591080,00,0.00,N,5,-270,
|
|
20230227,13220,14140,14760,13020,311848,4243299250,00,0.00,N,5,-950,
|
|
20230220,14170,14420,15330,13450,407193,5971272540,00,0.00,N,5,-310,
|
|
20230213,14480,15190,15190,14300,472070,6944666280,00,0.00,N,5,-700,
|
|
20230206,15180,16510,16640,15090,482149,7625024460,00,0.00,N,5,-1270,
|
|
20230130,16450,16700,16950,15620,765128,12419190110,00,0.00,N,5,-200,
|
|
20230125,16650,17310,17500,16180,614883,10245628170,00,0.00,N,5,-650,
|
|
20230116,17300,18750,18950,17100,774260,13824877650,00,0.00,N,5,-1650,
|
|
20230109,18950,20000,20150,18750,729461,14138763300,00,0.00,N,5,-850,
|
|
20230102,19800,19900,20750,18950,1624307,32114775000,00,0.00,N,5,-350,
|
|
20221226,20150,31450,32400,20000,4989160,123099153950,00,0.00,N,5,-8300,
|
|
20221219,28450,30100,31000,28100,1939794,57904245550,00,0.00,N,5,-1950,
|
|
20221212,30400,27800,33850,27800,3645812,115626742750,00,0.00,N,2,2150,
|
|
20221205,28250,29650,30150,26600,1481491,41802506950,00,0.00,N,5,-1750,
|
|
20221128,30000,30300,34500,28800,3457157,109546048300,00,0.00,N,5,-900,
|
|
20221121,30900,38800,41700,30100,8187946,284404808150,00,0.00,N,5,-7150,
|
|
20221114,38050,24450,39800,24200,8790017,301036314250,00,0.00,N,2,13800,
|
|
20221107,24250,23250,27550,23250,1704659,43087360150,00,0.00,N,2,850,
|
|
20221031,23400,24350,24550,22900,810681,19181744800,00,0.00,N,5,-600,
|
|
20221024,24000,24000,25600,23500,897615,21958636200,00,0.00,N,2,300,
|
|
20221017,23700,22800,25150,22150,1279244,30569512850,00,0.00,N,2,150,
|
|
20221011,23550,24350,26900,23350,1044187,26055431150,00,0.00,N,5,-800,
|
|
20221004,24350,24000,26350,23650,1006060,24894449400,00,0.00,N,2,450,
|
|
20220926,23900,21300,28300,20250,4615968,115627965750,00,0.00,N,2,1800,
|
|
20220919,22100,28800,28950,21950,1748083,44408463950,00,0.00,N,5,-6500,
|
|
20220913,28600,26000,32450,25350,2895039,82126381550,00,0.00,N,2,3450,
|
|
20220905,25150,28000,29000,24750,1030001,27523926700,00,0.00,N,5,-3350,
|
|
20220829,28500,28950,31250,27750,2665880,78915649650,00,0.00,N,5,-1850,
|
|
20220822,30350,28050,30650,26200,2522558,70785697000,00,0.00,N,2,650,
|
|
20220816,29700,32600,32850,29700,1791051,56026978850,00,0.00,N,5,-3400,
|
|
20220808,33100,28950,33850,27750,6229525,197056912950,00,0.00,N,2,4850,
|
|
20220801,28250,32500,32550,26850,3803914,110886733750,00,0.00,N,5,-3750,
|
|
20220725,32000,25600,34050,22700,10652749,315179658400,00,0.00,N,2,5650,
|
|
20220718,26350,32550,45500,25250,8536652,302944885450,00,0.00,N,5,-5550,
|
|
20220711,31900,25500,33300,25450,8307748,253356714900,00,0.00,N,2,6050,
|
|
20220704,25850,19150,26050,18550,4147882,93348886500,00,0.00,N,2,6700,
|
|
20220627,19150,21900,22100,19050,1240963,26024841900,00,0.00,N,5,-2550,
|
|
20220620,21700,26900,28650,19050,4390865,105845458150,00,0.00,N,5,-4250,
|
|
20220613,25950,27950,27950,24450,2099444,54538112650,00,0.00,N,5,-2000,
|
|
20220607,27950,31150,31300,27050,1730527,49829470250,00,0.00,N,5,-3450,
|
|
20220530,31400,32600,35600,31100,2636743,87235981950,00,0.00,N,5,-1100,
|
|
20220523,32500,39700,40900,32450,3068633,109427477200,00,0.00,N,5,-7700,
|
|
20220516,40200,47250,49600,38550,4484684,194057207950,00,0.00,N,5,-6700,
|
|
20220509,46900,44600,50500,37200,7760483,351305471900,00,0.00,N,2,3000,
|
|
20220502,43900,40500,45900,39650,3409280,146223671450,00,0.00,N,2,2300,
|
|
20220425,41600,53900,55300,38650,8458985,403034144550,00,0.00,N,5,-10000,
|
|
20220418,51600,32350,59200,32300,36910523,1706715487350,00,0.00,N,2,21050,
|
|
20220411,30550,25450,33900,21050,27637772,775264628800,00,0.00,N,2,5100,
|
|
20220404,25450,20650,26750,20250,6163773,141318988900,00,0.00,N,2,5050,
|
|
20220328,20400,16350,25750,16000,18901148,410980606900,00,0.00,N,2,4400,
|
|
20220321,16000,13050,16250,12350,3590707,53368605200,00,0.00,N,2,2950,
|
|
20220314,13050,12100,13900,11950,1336405,17478771000,00,0.00,N,2,800,
|
|
20220307,12250,12600,13500,11750,449145,5652378050,00,0.00,N,5,-350,
|
|
20220228,12600,13000,13850,12400,590363,7719420700,00,0.00,N,5,-600,
|
|
20220221,13200,12000,14400,11650,2739504,36241024850,00,0.00,N,2,1300,
|
|
20220214,11900,11950,12650,10950,344478,4083713650,00,0.00,N,5,-250,
|
|
20220207,12150,13200,15100,11850,2176065,30193940900,00,0.00,N,5,-850,
|
|
20220203,13000,12550,14950,12150,1227911,17133516800,00,0.00,N,2,1100,
|
|
20220124,11900,12300,14250,11450,1106730,14342590300,00,0.00,N,5,-400,
|
|
20220117,12300,13600,14400,12200,226915,2964740550,00,0.00,N,5,-1300,
|
|
20220110,13600,13850,14450,13450,244464,3383743550,00,0.00,N,5,-350,
|
|
20220103,13950,14900,15500,13600,506781,7286251600,00,0.00,N,5,-850,
|
|
20211227,14800,13750,15650,13700,543385,7960830550,00,0.00,N,2,1050,
|
|
20211220,13750,16850,17100,13200,1458236,21497432350,00,0.00,N,5,-2800,
|
|
20211213,16550,14400,19600,14000,8766401,152223635100,00,0.00,N,2,2150,
|
|
20211206,14400,14000,16000,13700,1755603,26367849000,00,0.00,N,2,450,
|
|
20211129,13950,14050,14800,13500,174866,2465783950,00,0.00,N,5,-100,
|
|
20211122,14050,13900,14900,13300,178815,2530401550,00,0.00,N,2,150,
|
|
20211115,13900,13600,15800,13350,274974,3970329500,00,0.00,N,2,350,
|
|
20211108,13550,13450,13700,12850,56457,747232350,00,0.00,N,2,150,
|
|
20211101,13400,13700,13850,13200,59356,801463550,00,0.00,N,5,-200,
|
|
20211025,13600,13550,14500,13450,101131,1410190150,00,0.00,N,5,-100,
|
|
20211018,13700,13450,14400,13000,104273,1420442350,00,0.00,N,2,350,
|
|
20211012,13350,12750,13450,12500,81662,1055612000,00,0.00,N,2,600,
|
|
20211005,12750,13250,13350,12600,36871,474220100,00,0.00,N,5,-450,
|
|
20210927,13200,13100,13700,13100,66052,889885150,00,0.00,N,5,-50,
|
|
20210923,13250,13150,13500,12850,33973,449553000,00,0.00,N,5,-100,
|
|
20210913,13350,12750,13400,12250,57620,744315100,00,0.00,N,2,900,
|
|
20210906,12450,13450,13450,12400,50724,645484850,00,0.00,N,5,-550,
|
|
20210830,13000,13100,13250,12750,33304,430578900,00,0.00,N,5,-100,
|
|
20210823,13100,12950,13800,12250,57676,751868350,00,0.00,N,2,850,
|
|
20210817,12250,13250,13450,12250,67958,868319250,00,0.00,N,5,-950,
|
|
20210809,13200,13450,13650,12900,47521,627970950,00,0.00,N,5,-250,
|
|
20210802,13450,13600,13900,13100,47395,642715650,00,0.00,N,5,-50,
|
|
20210726,13500,13650,13750,13200,59516,798959750,00,0.00,N,2,50,
|
|
20210719,13450,13950,13950,13400,55013,746660500,00,0.00,N,5,-500,
|
|
20210712,13950,14000,14050,13650,65378,904647350,00,0.00,N,5,-100,
|