189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,10230,10100,10520,9970,646639,6606720160,00,0.00,N,2,30,
|
|
20250131,10200,10340,10400,10110,123434,1257613230,00,0.00,N,5,-160,
|
|
20250120,10360,10320,10700,10100,735281,7641319090,00,0.00,N,3,0,
|
|
20250113,10360,10550,10700,10250,568317,5897423540,00,0.00,N,5,-190,
|
|
20250106,10550,10400,10910,10400,681774,7265105440,00,0.00,N,2,180,
|
|
20241230,10370,10200,10410,10180,340765,3511346660,00,0.00,N,2,160,
|
|
20241223,10210,10120,10520,10120,487256,5010845970,00,0.00,N,2,110,
|
|
20241216,10100,10330,11100,10060,1647887,17344978740,00,0.00,N,5,-160,
|
|
20241209,10260,9640,10650,9180,1847063,18474062300,00,0.00,N,2,530,
|
|
20241202,9730,10140,10710,9660,1147673,11564669220,00,0.00,N,5,-450,
|
|
20241125,10180,10140,10350,10000,842823,8564267060,00,0.00,N,2,40,
|
|
20241118,10140,10430,10580,10010,1062514,10950151080,00,0.00,N,5,-410,
|
|
20241111,10550,11110,11500,10480,2145948,23338080080,00,0.00,N,5,-540,
|
|
20241104,11090,10600,11740,10500,2921592,32782187980,00,0.00,N,2,440,
|
|
20241028,10650,10930,11200,10600,1056682,11515643370,00,0.00,N,5,-280,
|
|
20241021,10930,11770,11780,10850,1372075,15475053090,00,0.00,N,5,-620,
|
|
20241014,11550,11800,12870,11450,4020007,48031258450,00,0.00,N,5,-170,
|
|
20241007,11720,10780,11890,10430,3513583,39842718480,00,0.00,N,2,1080,
|
|
20240930,10640,10940,11110,9900,917647,9788412220,00,0.00,N,5,-300,
|
|
20240923,10940,12260,12420,10640,3299999,38023921180,00,0.00,N,5,-1350,
|
|
20240919,12290,10440,12480,10440,2602967,30674021420,00,0.00,N,2,1890,
|
|
20240909,10400,9860,10570,9780,694899,7153401330,00,0.00,N,2,320,
|
|
20240902,10080,11800,11800,10000,1336202,14456324740,00,0.00,N,5,-1770,
|
|
20240826,11850,11110,11940,10800,2066229,23679680740,00,0.00,N,2,850,
|
|
20240819,11000,11020,11400,10740,862822,9551436090,00,0.00,N,2,90,
|
|
20240812,10910,10790,11070,10330,746396,7970125870,00,0.00,N,2,120,
|
|
20240805,10790,10450,11400,9190,2254352,23576025600,00,0.00,N,2,210,
|
|
20240729,10580,10620,11080,10400,801928,8615630440,00,0.00,N,5,-100,
|
|
20240722,10680,10570,10770,10280,731083,7716161490,00,0.00,N,2,110,
|
|
20240715,10570,10790,11420,10230,1325924,14227521660,00,0.00,N,5,-50,
|
|
20240708,10620,10170,10720,10060,825489,8596644080,00,0.00,N,2,450,
|
|
20240701,10170,9560,10300,9560,815892,8097363480,00,0.00,N,2,570,
|
|
20240624,9600,10080,10170,9420,1060010,10284302940,00,0.00,N,5,-540,
|
|
20240617,10140,10290,10680,10010,853346,8768685760,00,0.00,N,5,-130,
|
|
20240610,10270,10360,10360,10010,444442,4510167260,00,0.00,N,5,-70,
|
|
20240603,10340,10290,10570,10240,279511,2898547800,00,0.00,N,2,60,
|
|
20240527,10280,10610,10620,10200,588342,6113708500,00,0.00,N,5,-300,
|
|
20240520,10580,11200,11200,10390,543062,5866445000,00,0.00,N,5,-620,
|
|
20240513,11200,10950,11270,10890,289779,3215097420,00,0.00,N,2,200,
|
|
20240507,11000,11150,11400,10900,454637,5085558260,00,0.00,N,5,-70,
|
|
20240429,11070,10910,11450,10870,529695,5923810150,00,0.00,N,2,140,
|
|
20240422,10930,11050,11250,10820,744140,8170749300,00,0.00,N,5,-120,
|
|
20240415,11050,11290,11510,10800,919312,10181080800,00,0.00,N,5,-440,
|
|
20240408,11490,11640,11650,11070,726293,8294234520,00,0.00,N,5,-150,
|
|
20240401,11640,12970,13110,11580,1457817,17881851300,00,0.00,N,5,-1300,
|
|
20240325,12940,13150,13550,12870,1704710,22599105530,00,0.00,N,5,-270,
|
|
20240318,13210,12890,13750,12870,2632850,34909282370,00,0.00,N,2,320,
|
|
20240311,12890,12740,13370,12410,3018413,39202414750,00,0.00,N,2,150,
|
|
20240304,12740,11890,12940,11700,2812393,35110085480,00,0.00,N,2,850,
|
|
20240226,11890,12090,12550,11820,1215315,14876534730,00,0.00,N,5,-220,
|
|
20240219,12110,12230,12960,12050,2236245,27915821160,00,0.00,N,5,-10,
|
|
20240213,12120,12130,12500,11950,881139,10769862520,00,0.00,N,2,10,
|
|
20240205,12110,12010,12550,11250,2623533,31181989220,00,0.00,N,2,30,
|
|
20240129,12080,12630,12910,12000,2537585,31533725770,00,0.00,N,5,-490,
|
|
20240122,12570,12020,12800,11830,2930401,36270195890,00,0.00,N,2,670,
|
|
20240115,11900,11750,12050,11310,1884493,22002770970,00,0.00,N,2,160,
|
|
20240108,11740,11410,12270,11300,2213939,25968095690,00,0.00,N,2,320,
|
|
20240102,11420,11990,12160,11300,2377357,27949349830,00,0.00,N,5,-470,
|
|
20231226,11890,11760,12190,11530,2016695,23876328350,00,0.00,N,2,260,
|
|
20231218,11630,10970,11900,10780,3878498,44095778240,00,0.00,N,2,660,
|
|
20231211,10970,10210,12570,10200,21023090,240953067260,00,0.00,N,2,980,
|
|
20231204,9990,9600,10300,9480,1126622,11195626170,00,0.00,N,2,480,
|
|
20231127,9510,10090,10140,9430,1341166,13060316690,00,0.00,N,5,-590,
|
|
20231120,10100,9630,10800,9590,2295455,23750103010,00,0.00,N,2,460,
|
|
20231113,9640,9900,9980,9310,1065318,10251293670,00,0.00,N,5,-200,
|
|
20231106,9840,9230,9900,9220,1312479,12764419530,00,0.00,N,2,740,
|
|
20231030,9100,8960,9330,8720,1396404,12567928280,00,0.00,N,2,70,
|
|
20231023,9030,9780,9950,8960,1417988,13371178410,00,0.00,N,5,-780,
|
|
20231016,9810,10560,10710,9720,1606699,16479348940,00,0.00,N,5,-770,
|
|
20231010,10580,10350,10870,10150,1667210,17565232990,00,0.00,N,2,280,
|
|
20231004,10300,10140,10350,10000,924345,9401444300,00,0.00,N,2,200,
|
|
20230925,10100,10320,10380,9940,844504,8542870160,00,0.00,N,5,-220,
|
|
20230918,10320,10340,10590,10050,2113174,21895796210,00,0.00,N,2,70,
|
|
20230911,10250,9860,10380,9670,3306027,33390908030,00,0.00,N,2,480,
|
|
20230904,9770,9030,10690,8880,8240746,80518521480,00,0.00,N,2,730,
|
|
20230828,9040,9630,9700,9040,1610733,14902701300,00,0.00,N,5,-590,
|
|
20230821,9630,8900,9640,8770,1690897,15664137560,00,0.00,N,2,730,
|
|
20230814,8900,9180,9260,8760,713177,6405261120,00,0.00,N,5,-220,
|
|
20230807,9120,8800,9260,8610,1482082,13375904550,00,0.00,N,2,250,
|
|
20230731,8870,8110,9020,8110,1579792,13718623000,00,0.00,N,2,680,
|
|
20230724,8190,8240,8280,7440,1359344,10700682010,00,0.00,N,5,-70,
|
|
20230717,8260,8120,8410,7930,891908,7288434090,00,0.00,N,2,210,
|
|
20230710,8050,7580,8220,7580,766456,6077795940,00,0.00,N,2,370,
|
|
20230703,7680,8200,8330,7640,955564,7573217070,00,0.00,N,5,-530,
|
|
20230626,8210,8300,8410,8030,691235,5694745630,00,0.00,N,5,-100,
|
|
20230619,8310,8440,8590,8240,553180,4645339570,00,0.00,N,5,-130,
|
|
20230612,8440,8790,8930,8350,1036387,8897252770,00,0.00,N,5,-340,
|
|
20230605,8780,9050,9120,8780,582977,5213898330,00,0.00,N,5,-230,
|
|
20230530,9010,8940,9130,8800,490318,4400794670,00,0.00,N,2,90,
|
|
20230522,8920,8910,9110,8840,526109,4719696200,00,0.00,N,2,60,
|
|
20230515,8860,8690,8930,8500,525745,4565883430,00,0.00,N,2,130,
|
|
20230508,8730,8780,8950,8670,441094,3881037720,00,0.00,N,5,-50,
|
|
20230502,8780,8660,8810,8430,594079,5091895540,00,0.00,N,2,100,
|
|
20230424,8680,9240,9380,8470,1275102,11292951600,00,0.00,N,5,-560,
|
|
20230417,9240,9290,9580,8980,1438622,13226645640,00,0.00,N,5,-20,
|
|
20230410,9260,9050,9490,8810,1257404,11499748740,00,0.00,N,2,210,
|
|
20230403,9050,8750,9150,8600,1710418,15281087860,00,0.00,N,2,340,
|
|
20230327,8710,8080,8880,7980,1370279,11722879050,00,0.00,N,2,610,
|
|
20230320,8100,8300,8660,8040,1066622,8855980750,00,0.00,N,5,-200,
|
|
20230313,8300,8980,9410,8100,2176199,18757344180,00,0.00,N,5,-680,
|
|
20230306,8980,9150,9170,8730,748651,6700003590,00,0.00,N,5,-160,
|
|
20230227,9140,9020,9140,8800,595688,5347182700,00,0.00,N,2,60,
|
|
20230220,9080,9170,9370,9030,731818,6689974320,00,0.00,N,5,-110,
|
|
20230213,9190,9310,9710,9020,1281324,11946897350,00,0.00,N,5,-150,
|
|
20230206,9340,9710,9850,9310,998104,9583118680,00,0.00,N,5,-360,
|
|
20230130,9700,9740,10130,9430,1112099,10901156060,00,0.00,N,5,-60,
|
|
20230125,9760,9590,9770,9490,364542,3513621270,00,0.00,N,2,230,
|
|
20230116,9530,9390,9680,9300,538530,5120289840,00,0.00,N,2,140,
|
|
20230109,9390,9160,9560,9130,761559,7120054010,00,0.00,N,2,340,
|
|
20230102,9050,9100,9220,8730,763389,6875599460,00,0.00,N,5,-10,
|
|
20221226,9060,9820,9910,9010,1320016,12476132740,00,0.00,N,5,-740,
|
|
20221219,9800,10800,11000,9750,2142570,21719659250,00,0.00,N,5,-1100,
|
|
20221212,10900,11100,11550,10850,1142104,12790040800,00,0.00,N,5,-200,
|
|
20221205,11100,10800,11150,10500,637417,6884378650,00,0.00,N,2,350,
|
|
20221128,10750,10700,10950,10250,660141,6999424050,00,0.00,N,2,50,
|
|
20221121,10700,11200,11300,10450,743539,7991888550,00,0.00,N,5,-450,
|
|
20221114,11150,10700,11550,10550,1564770,17295985600,00,0.00,N,2,500,
|
|
20221107,10650,10350,10800,10300,896548,9456559450,00,0.00,N,2,300,
|
|
20221031,10350,10450,10850,10150,1087759,11393516550,00,0.00,N,3,0,
|
|
20221024,10350,10250,10650,10050,1447837,14963721700,00,0.00,N,2,250,
|
|
20221017,10100,9450,10350,9350,1488189,14848080190,00,0.00,N,2,440,
|
|
20221011,9660,9870,10750,9110,8259016,81626102290,00,0.00,N,5,-310,
|
|
20221004,9970,10450,10500,9950,1411632,14320313180,00,0.00,N,5,-430,
|
|
20220926,10400,10050,10750,9880,2936352,30092963800,00,0.00,N,2,200,
|
|
20220919,10200,10500,10900,10050,2997349,31366994450,00,0.00,N,5,-400,
|
|
20220913,10600,10500,10850,10050,3975245,41827664050,00,0.00,N,2,150,
|
|
20220905,10450,10150,12950,9870,12927224,150512738880,00,0.00,N,2,300,
|
|
20220829,10150,10150,10250,9980,357177,3612560450,00,0.00,N,5,-300,
|
|
20220822,10450,10750,10750,10250,363282,3795836900,00,0.00,N,5,-400,
|
|
20220816,10850,11300,11350,10750,369938,4052972250,00,0.00,N,5,-400,
|
|
20220808,11250,11450,11500,11050,391930,4409468850,00,0.00,N,5,-200,
|
|
20220801,11450,11200,11600,10950,607121,6845937200,00,0.00,N,2,250,
|
|
20220725,11200,10450,11300,10300,958409,10412730400,00,0.00,N,2,700,
|
|
20220718,10500,10750,10900,10500,388112,4123316150,00,0.00,N,5,-300,
|
|
20220711,10800,10400,10900,10150,629529,6638920750,00,0.00,N,2,450,
|
|
20220704,10350,10000,10650,9910,430267,4425399250,00,0.00,N,2,370,
|
|
20220627,9980,10050,10550,9880,583272,5943485860,00,0.00,N,5,-20,
|
|
20220620,10000,10500,10500,9600,780282,7757794400,00,0.00,N,5,-450,
|
|
20220613,10450,11500,11700,9990,869455,9274879620,00,0.00,N,5,-1300,
|
|
20220607,11750,12050,12100,11700,299097,3542015900,00,0.00,N,5,-350,
|
|
20220530,12100,12100,12300,11950,261187,3161128250,00,0.00,N,5,-50,
|
|
20220523,12150,12000,12450,11800,662887,8017007900,00,0.00,N,2,400,
|
|
20220516,11750,11850,12100,11500,441756,5195700250,00,0.00,N,5,-150,
|
|
20220509,11900,12500,12600,11450,612460,7281905750,00,0.00,N,5,-600,
|
|
20220502,12500,13000,13050,12500,322850,4124770550,00,0.00,N,5,-600,
|
|
20220425,13100,13000,13100,12700,475048,6137958000,00,0.00,N,5,-50,
|
|
20220418,13150,13050,13350,12950,502262,6612125150,00,0.00,N,3,0,
|
|
20220411,13150,13550,13650,12850,762046,10076343300,00,0.00,N,5,-350,
|
|
20220404,13500,13000,13600,12900,789662,10497384000,00,0.00,N,2,450,
|
|
20220328,13050,13150,13300,13000,538248,7072598250,00,0.00,N,5,-50,
|
|
20220321,13100,13350,13350,12850,544453,7107523500,00,0.00,N,5,-150,
|
|
20220314,13250,12600,13600,12550,1728465,22563561450,00,0.00,N,2,600,
|
|
20220307,12650,12650,12800,12250,438418,5492501450,00,0.00,N,5,-150,
|
|
20220228,12800,12450,12900,12300,528337,6705158550,00,0.00,N,2,350,
|
|
20220221,12450,12200,12750,12000,698776,8682626650,00,0.00,N,2,100,
|
|
20220214,12350,12200,12650,11900,708823,8718824300,00,0.00,N,3,0,
|
|
20220207,12350,12500,12900,12200,748312,9379203650,00,0.00,N,5,-150,
|
|
20220203,12500,12100,12650,12050,346231,4304135400,00,0.00,N,2,500,
|
|
20220124,12000,12800,13100,11350,1527854,18555963000,00,0.00,N,5,-850,
|
|
20220117,12850,13500,14300,12700,2438450,32506214500,00,0.00,N,5,-700,
|
|
20220110,13550,14050,14250,13500,918554,12764364850,00,0.00,N,5,-600,
|
|
20220103,14150,14600,14800,14000,979695,14145940800,00,0.00,N,5,-450,
|
|
20211227,14600,14700,14950,14550,971452,14345291800,00,0.00,N,3,0,
|
|
20211220,14600,15450,15900,14550,1683637,25148667000,00,0.00,N,5,-850,
|
|
20211213,15450,16750,17150,15300,6832082,109498425700,00,0.00,N,5,-1300,
|
|
20211206,16750,16200,17450,15800,2169560,36353120450,00,0.00,N,2,550,
|
|
20211129,16200,14000,16400,14000,3333456,51429212450,00,0.00,N,2,1800,
|
|
20211122,14400,13800,14950,13700,1067056,15163186500,00,0.00,N,2,550,
|
|
20211115,13850,14200,14600,13550,712202,10008481900,00,0.00,N,5,-350,
|
|
20211108,14200,14350,14650,13650,930373,13149498450,00,0.00,N,5,-250,
|
|
20211101,14450,14250,15150,14150,734161,10705585700,00,0.00,N,2,100,
|
|
20211025,14350,14400,15200,14200,728684,10644330050,00,0.00,N,5,-150,
|
|
20211018,14500,14750,15500,14300,907859,13304860950,00,0.00,N,5,-300,
|
|
20211012,14800,14150,14950,14000,644351,9355082800,00,0.00,N,2,350,
|
|
20211005,14450,15000,15400,14000,1079086,15718676700,00,0.00,N,5,-850,
|
|
20210927,15300,16400,17100,15200,1342608,21679741450,00,0.00,N,5,-1050,
|
|
20210923,16350,16600,16700,16250,489035,8049398250,00,0.00,N,5,-400,
|
|
20210913,16750,16350,19500,16100,6056262,106043395150,00,0.00,N,2,400,
|
|
20210906,16350,17100,17100,16150,1099399,18203857750,00,0.00,N,5,-750,
|
|
20210830,17100,16850,17250,16250,1380270,23102099850,00,0.00,N,2,400,
|
|
20210823,16700,16450,17950,16450,3034490,52427649450,00,0.00,N,2,400,
|
|
20210817,16300,18300,18700,16050,2166809,37591121200,00,0.00,N,5,-1600,
|
|
20210809,17900,18150,18750,17300,2087097,37737824450,00,0.00,N,5,-250,
|
|
20210802,18150,18000,18600,17650,1313629,23831271550,00,0.00,N,2,200,
|
|
20210726,17950,18250,18250,17550,959737,17198762200,00,0.00,N,5,-200,
|
|
20210719,18150,19500,19550,17850,1131380,20957883700,00,0.00,N,5,-1250,
|
|
20210712,19400,18686,20200,18476,1262466,24371296600,00,0.00,N,2,882,
|