189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,7620,7570,7650,7330,1036909,7743670600,00,0.00,N,2,50,
|
|
20250131,7570,7590,7600,7440,146113,1098981560,00,0.00,N,5,-40,
|
|
20250120,7610,7380,7610,7280,543667,4050950770,00,0.00,N,2,210,
|
|
20250113,7400,7430,7520,7270,397813,2958544990,00,0.00,N,5,-110,
|
|
20250106,7510,7020,7560,6930,606353,4314956300,00,0.00,N,2,500,
|
|
20241230,7010,7390,7390,7010,398013,2870165760,00,0.00,N,5,-390,
|
|
20241223,7400,7370,7560,7160,495315,3654563250,00,0.00,N,2,40,
|
|
20241216,7360,7460,7610,7330,518736,3860516000,00,0.00,N,5,-120,
|
|
20241209,7480,7500,7610,7220,903264,6690020190,00,0.00,N,5,-120,
|
|
20241202,7600,7860,7900,7100,1075016,7962886910,00,0.00,N,5,-310,
|
|
20241125,7910,7910,8090,7850,601829,4793498080,00,0.00,N,5,-60,
|
|
20241118,7970,8010,8120,7670,561932,4410145300,00,0.00,N,5,-170,
|
|
20241111,8140,8260,8290,7790,851473,6875617400,00,0.00,N,5,-120,
|
|
20241104,8260,8010,8260,7990,282139,2286006400,00,0.00,N,2,190,
|
|
20241028,8070,8220,8240,7940,382974,3085815830,00,0.00,N,5,-170,
|
|
20241021,8240,8380,8420,8090,411724,3386875070,00,0.00,N,5,-240,
|
|
20241014,8480,8280,8540,8020,800142,6630357440,00,0.00,N,2,200,
|
|
20241007,8280,8040,8290,7970,447071,3634094220,00,0.00,N,2,380,
|
|
20240930,7900,7900,8000,7750,264906,2087747680,00,0.00,N,3,0,
|
|
20240923,7900,7760,7960,7720,293795,2306225200,00,0.00,N,2,230,
|
|
20240919,7670,7970,7980,7670,156376,1226734080,00,0.00,N,5,-240,
|
|
20240909,7910,7650,7910,7350,308705,2396902070,00,0.00,N,2,200,
|
|
20240902,7710,7690,8420,7620,680986,5354765080,00,0.00,N,2,20,
|
|
20240826,7690,7950,8000,7580,812292,6362473210,00,0.00,N,5,-380,
|
|
20240819,8070,8110,8140,7840,745906,5926020400,00,0.00,N,5,-10,
|
|
20240812,8080,8090,8210,7880,236469,1901424210,00,0.00,N,5,-10,
|
|
20240805,8090,8150,8240,7700,692055,5537251440,00,0.00,N,5,-160,
|
|
20240729,8250,8370,8520,8140,441775,3674690710,00,0.00,N,5,-150,
|
|
20240722,8400,8460,8460,8230,315387,2634750160,00,0.00,N,5,-50,
|
|
20240715,8450,8370,8490,8260,430342,3615188240,00,0.00,N,2,80,
|
|
20240708,8370,8380,8450,8160,233686,1929023800,00,0.00,N,3,0,
|
|
20240701,8370,8410,8470,8120,435391,3604636340,00,0.00,N,5,-40,
|
|
20240624,8410,8500,8640,8340,546535,4641168920,00,0.00,N,5,-100,
|
|
20240617,8510,8620,8690,8390,603897,5178384950,00,0.00,N,5,-90,
|
|
20240610,8600,8130,8630,8040,670916,5626848230,00,0.00,N,2,430,
|
|
20240603,8170,8080,8240,8080,349903,2855269730,00,0.00,N,2,40,
|
|
20240527,8130,8230,8310,8130,495776,4062426410,00,0.00,N,5,-110,
|
|
20240520,8240,8050,8320,8050,691225,5680195250,00,0.00,N,2,210,
|
|
20240513,8030,8380,8430,7540,1190986,9545457220,00,0.00,N,5,-320,
|
|
20240507,8350,8780,8780,8290,444492,3765300930,00,0.00,N,5,-380,
|
|
20240429,8730,8520,8770,8410,441905,3773738150,00,0.00,N,2,280,
|
|
20240422,8450,8550,8700,8280,707219,6011734660,00,0.00,N,5,-90,
|
|
20240415,8540,8990,8990,8040,597347,4978999640,00,0.00,N,5,-450,
|
|
20240408,8990,8990,8990,8990,0,0,00,0.00,N,3,0,
|
|
20240401,8990,9030,9130,8940,667491,6013544000,00,0.00,N,5,-40,
|
|
20240325,9030,9210,9240,8930,648115,5880068800,00,0.00,N,5,-190,
|
|
20240318,9220,9390,9400,9080,581135,5346499200,00,0.00,N,5,-180,
|
|
20240311,9400,9270,9400,9010,573325,5268099050,00,0.00,N,2,130,
|
|
20240304,9270,9600,10000,9230,1452975,14092608300,00,0.00,N,5,-320,
|
|
20240226,9590,9410,9680,8990,770526,7264543450,00,0.00,N,2,170,
|
|
20240219,9420,8920,9420,8920,692570,6358804600,00,0.00,N,2,490,
|
|
20240213,8930,9210,9210,8730,622376,5523927500,00,0.00,N,5,-230,
|
|
20240205,9160,8780,9210,8740,539111,4854137350,00,0.00,N,2,390,
|
|
20240129,8770,8270,8950,8270,829680,7192821050,00,0.00,N,2,500,
|
|
20240122,8270,8520,8540,8210,332570,2780132400,00,0.00,N,5,-230,
|
|
20240115,8500,8390,8620,8240,532520,4487461000,00,0.00,N,2,80,
|
|
20240108,8420,8180,8450,8000,557855,4609160500,00,0.00,N,2,240,
|
|
20240102,8180,8200,8280,8060,279116,2281660900,00,0.00,N,5,-70,
|
|
20231226,8250,8280,8370,8190,272477,2252455900,00,0.00,N,5,-30,
|
|
20231218,8280,8050,8290,8010,560665,4568703850,00,0.00,N,2,260,
|
|
20231211,8020,8160,8210,7970,477595,3855925150,00,0.00,N,5,-140,
|
|
20231204,8160,8270,8440,8100,643995,5335065300,00,0.00,N,5,-100,
|
|
20231127,8260,8050,8330,8030,614445,5035246900,00,0.00,N,2,210,
|
|
20231120,8050,7930,8080,7830,336005,2671567050,00,0.00,N,2,150,
|
|
20231113,7900,7700,7920,7560,423460,3272324900,00,0.00,N,2,200,
|
|
20231106,7700,7930,7990,7600,557160,4304251000,00,0.00,N,5,-190,
|
|
20231030,7890,7770,7980,7730,534850,4201775200,00,0.00,N,2,120,
|
|
20231023,7770,7800,7900,7610,462530,3562912400,00,0.00,N,5,-30,
|
|
20231016,7800,7640,8000,7620,737120,5724813100,00,0.00,N,2,160,
|
|
20231010,7640,7620,7750,7210,348816,2655625900,00,0.00,N,2,20,
|
|
20231004,7620,7670,7670,7520,201402,1526010250,00,0.00,N,5,-60,
|
|
20230925,7680,7700,7820,7550,269057,2063564550,00,0.00,N,5,-80,
|
|
20230918,7760,7760,7840,7640,448055,3469441550,00,0.00,N,2,10,
|
|
20230911,7750,7520,7750,7470,637315,4846733650,00,0.00,N,2,240,
|
|
20230904,7510,7580,7650,7330,1010995,7543713300,00,0.00,N,5,-80,
|
|
20230828,7590,7400,7720,7350,736465,5563767100,00,0.00,N,2,250,
|
|
20230821,7340,7530,7540,7230,824900,6051243000,00,0.00,N,5,-190,
|
|
20230814,7530,7900,7940,7410,647816,4919392550,00,0.00,N,5,-310,
|
|
20230807,7840,7820,7900,7700,674580,5255351500,00,0.00,N,2,10,
|
|
20230731,7830,7760,7870,7660,679035,5275153650,00,0.00,N,2,70,
|
|
20230724,7760,7970,7970,7460,1134935,8778704350,00,0.00,N,5,-210,
|
|
20230717,7970,7870,8030,7750,967835,7641876050,00,0.00,N,2,50,
|
|
20230710,7920,6740,8290,6640,3976160,30709868650,00,0.00,N,2,1180,
|
|
20230703,6740,6860,6940,6620,518535,3516665700,00,0.00,N,5,-120,
|
|
20230626,6860,6910,6970,6790,263570,1813409350,00,0.00,N,5,-50,
|
|
20230619,6910,6840,6910,6770,393485,2693505450,00,0.00,N,2,70,
|
|
20230612,6840,6880,6890,6630,358605,2420671050,00,0.00,N,5,-20,
|
|
20230605,6860,6750,6880,6750,181186,1238430850,00,0.00,N,2,110,
|
|
20230530,6750,6740,6810,6600,269906,1805032000,00,0.00,N,2,10,
|
|
20230522,6740,6880,6900,6710,356105,2422692950,00,0.00,N,5,-140,
|
|
20230515,6880,7030,7060,6820,356200,2463761000,00,0.00,N,5,-150,
|
|
20230508,7030,7020,7140,6970,238345,1681834550,00,0.00,N,3,0,
|
|
20230502,7030,7030,7120,6980,167482,1178694300,00,0.00,N,3,0,
|
|
20230424,7030,6950,7040,6810,388050,2689068850,00,0.00,N,2,80,
|
|
20230417,6950,6930,7160,6870,651720,4566382150,00,0.00,N,2,20,
|
|
20230410,6930,6880,7020,6710,727400,4975121150,00,0.00,N,2,50,
|
|
20230403,6880,7110,7340,6830,715385,5083963200,00,0.00,N,5,-230,
|
|
20230327,7110,6960,7170,6910,627170,4407782000,00,0.00,N,2,150,
|
|
20230320,6960,6850,7290,6850,434615,3049206150,00,0.00,N,2,80,
|
|
20230313,6880,7020,7100,6670,623785,4257427250,00,0.00,N,5,-220,
|
|
20230306,7100,7360,7400,7010,602945,4337531000,00,0.00,N,5,-300,
|
|
20230227,7400,7360,7510,7300,325776,2411103550,00,0.00,N,3,0,
|
|
20230220,7400,7490,7550,7320,676180,4995895750,00,0.00,N,5,-90,
|
|
20230213,7490,7660,7680,7370,700255,5262830450,00,0.00,N,5,-170,
|
|
20230206,7660,7910,7920,7480,781350,5980651000,00,0.00,N,5,-240,
|
|
20230130,7900,7890,7960,7720,572820,4480253800,00,0.00,N,2,50,
|
|
20230125,7850,7860,7900,7680,340267,2649638450,00,0.00,N,5,-10,
|
|
20230116,7860,7850,7920,7730,432750,3374443750,00,0.00,N,2,20,
|
|
20230109,7840,7960,8020,7790,804350,6379155750,00,0.00,N,5,-70,
|
|
20230102,7910,7850,7970,7480,675640,5215913650,00,0.00,N,2,30,
|
|
20221226,7880,7800,7970,7730,498346,3916488100,00,0.00,N,2,50,
|
|
20221219,7830,7940,7940,7580,791450,6132187000,00,0.00,N,5,-150,
|
|
20221212,7980,7960,8020,7830,568805,4521204950,00,0.00,N,2,20,
|
|
20221205,7960,7950,8040,7750,1023445,8123512950,00,0.00,N,2,60,
|
|
20221128,7900,7650,7960,7510,744415,5764784100,00,0.00,N,2,250,
|
|
20221121,7650,7340,7740,7160,870760,6489504450,00,0.00,N,2,280,
|
|
20221114,7370,7320,7460,7190,821640,6006757050,00,0.00,N,2,50,
|
|
20221107,7320,7200,7400,7060,483425,3497815800,00,0.00,N,2,140,
|
|
20221031,7180,7500,7510,7050,408405,2946296700,00,0.00,N,5,-280,
|
|
20221024,7460,7270,7520,7200,271780,2011233200,00,0.00,N,2,190,
|
|
20221017,7270,7080,7290,6910,279320,2001299350,00,0.00,N,2,190,
|
|
20221011,7080,6920,7260,6640,411626,2884432900,00,0.00,N,2,150,
|
|
20221004,6930,6740,7020,6610,335011,2285143200,00,0.00,N,2,390,
|
|
20220926,6540,6780,6780,6280,783565,5080689430,00,0.00,N,5,-320,
|
|
20220919,6860,7400,7400,6780,670325,4723447450,00,0.00,N,5,-560,
|
|
20220913,7420,7550,7730,7320,394871,2970987700,00,0.00,N,5,-150,
|
|
20220905,7570,7180,7900,7180,576206,4354806200,00,0.00,N,2,290,
|
|
20220829,7280,7440,7560,7180,363285,2668315500,00,0.00,N,5,-260,
|
|
20220822,7540,7840,7840,7440,325280,2471037700,00,0.00,N,5,-320,
|
|
20220816,7860,7800,8080,7730,414706,3282078900,00,0.00,N,2,60,
|
|
20220808,7800,7340,8120,7200,684565,5197741950,00,0.00,N,2,400,
|
|
20220801,7400,7290,7480,7250,319925,2363977950,00,0.00,N,2,150,
|
|
20220725,7250,7300,7500,7160,460065,3373550750,00,0.00,N,2,30,
|
|
20220718,7220,6580,7320,6510,426340,2983195150,00,0.00,N,2,780,
|
|
20220711,6440,6750,6760,6380,499070,3265895300,00,0.00,N,5,-300,
|
|
20220704,6740,6720,6870,6620,311585,2094865350,00,0.00,N,5,-120,
|
|
20220627,6860,6890,7170,6760,472575,3282814250,00,0.00,N,5,-20,
|
|
20220620,6880,7240,7370,6590,568435,3909843400,00,0.00,N,5,-440,
|
|
20220613,7320,7620,7770,6930,870675,6321440600,00,0.00,N,5,-450,
|
|
20220607,7770,8010,8010,7760,374461,2940048850,00,0.00,N,5,-200,
|
|
20220530,7970,8100,8140,7930,493266,3961148200,00,0.00,N,5,-120,
|
|
20220523,8090,8460,8580,8000,651105,5334700850,00,0.00,N,5,-440,
|
|
20220516,8530,8430,8750,8210,378300,3216130800,00,0.00,N,2,120,
|
|
20220509,42050,43800,44400,41600,124236,5297600050,00,0.00,N,5,-2150,
|
|
20220502,44200,44200,44700,43700,66751,2954529600,00,0.00,N,5,-350,
|
|
20220425,44550,45200,45950,43400,180896,8043064150,00,0.00,N,5,-1050,
|
|
20220418,45600,44700,45750,43950,164519,7371049100,00,0.00,N,2,900,
|
|
20220411,44700,43950,45100,43250,122690,5417853600,00,0.00,N,2,750,
|
|
20220404,43950,43500,45900,43500,157297,7033687100,00,0.00,N,2,500,
|
|
20220328,43450,44350,44800,43000,113223,4953255850,00,0.00,N,5,-950,
|
|
20220321,44400,43550,45100,43550,95277,4234581150,00,0.00,N,2,450,
|
|
20220314,43950,43850,45000,42550,127075,5522859900,00,0.00,N,5,-250,
|
|
20220307,44200,46500,46500,43400,94129,4219581350,00,0.00,N,5,-2650,
|
|
20220228,46850,46150,47300,45600,87687,4063567650,00,0.00,N,2,700,
|
|
20220221,46150,47200,47200,44850,130534,5991514000,00,0.00,N,5,-1100,
|
|
20220214,47250,49000,49100,46650,105788,5049772200,00,0.00,N,5,-2050,
|
|
20220207,49300,51500,51500,48600,99134,4913538500,00,0.00,N,5,-1200,
|
|
20220203,50500,48450,50700,47700,115658,5667974500,00,0.00,N,2,3100,
|
|
20220124,47400,51700,52100,45750,389987,18953597300,00,0.00,N,5,-4800,
|
|
20220117,52200,53700,53700,51300,124702,6536066500,00,0.00,N,5,-1600,
|
|
20220110,53800,54200,54600,52400,163229,8705427800,00,0.00,N,5,-800,
|
|
20220103,54600,52900,55900,51900,333844,18039308800,00,0.00,N,2,2000,
|
|
20211227,52600,49250,52800,48350,256886,13208336500,00,0.00,N,2,3900,
|
|
20211220,48700,50800,51500,48200,135359,6651533800,00,0.00,N,5,-2100,
|
|
20211213,50800,49500,51500,48500,153155,7661613500,00,0.00,N,2,1650,
|
|
20211206,49150,50800,50900,48800,183284,9089770400,00,0.00,N,5,-2050,
|
|
20211129,51200,49950,52500,48450,260242,13168851550,00,0.00,N,2,100,
|
|
20211122,51100,48500,53800,47250,529264,27147602400,00,0.00,N,2,3600,
|
|
20211115,47500,44350,47600,44350,257673,11922380600,00,0.00,N,2,3550,
|
|
20211108,43950,44150,44750,42550,166559,7270151200,00,0.00,N,5,-850,
|
|
20211101,44800,46100,47600,44150,179967,8302321800,00,0.00,N,5,-1100,
|
|
20211025,45900,45800,47350,44450,198383,9121752950,00,0.00,N,2,300,
|
|
20211018,45600,43950,46850,43000,184763,8278149150,00,0.00,N,2,2050,
|
|
20211012,43550,44000,44300,42850,149145,6456442200,00,0.00,N,5,-950,
|
|
20211005,44500,45550,45900,42750,207638,9150849050,00,0.00,N,5,-1100,
|
|
20210927,45600,46350,47050,43400,391420,17624253300,00,0.00,N,5,-600,
|
|
20210923,46200,47500,47550,45550,158927,7345166100,00,0.00,N,5,-1450,
|
|
20210913,47650,51300,51400,47600,267920,13090598150,00,0.00,N,5,-3550,
|
|
20210906,51200,49550,51700,48200,297719,14840795750,00,0.00,N,2,2450,
|
|
20210830,48750,51300,51300,47950,211434,10376976750,00,0.00,N,5,-1750,
|
|
20210823,50500,48450,52000,46900,236745,11676160750,00,0.00,N,2,2500,
|
|
20210817,48000,50600,51400,46550,423216,20499380850,00,0.00,N,5,-3100,
|
|
20210809,51100,52500,52500,49700,216291,10997502700,00,0.00,N,5,-1400,
|
|
20210802,52500,53700,54000,51800,219543,11583490600,00,0.00,N,5,-1500,
|
|
20210726,54000,53200,56500,52800,272355,14839085000,00,0.00,N,2,800,
|
|
20210719,53200,57000,57600,51200,331068,18018769100,00,0.00,N,5,-4000,
|
|
20210712,57200,53300,57500,52200,380076,20717013700,00,0.00,N,2,3400,
|