189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,7010,7110,7240,6850,508902,3552418140,00,0.00,N,5,-280,
|
|
20250131,7290,7200,7420,7070,139760,1018247660,00,0.00,N,2,80,
|
|
20250120,7210,7410,7630,7090,612412,4465719660,00,0.00,N,5,-200,
|
|
20250113,7410,7500,7710,7270,770661,5770470920,00,0.00,N,5,-90,
|
|
20250106,7500,7060,7810,7000,1342528,10006348440,00,0.00,N,2,440,
|
|
20241230,7060,6730,7190,6630,213184,1489184160,00,0.00,N,2,250,
|
|
20241223,6810,6920,7220,6740,310627,2166923150,00,0.00,N,5,-110,
|
|
20241216,6920,7060,7380,6870,511506,3641110490,00,0.00,N,5,-120,
|
|
20241209,7040,6400,7100,6150,888328,5915608670,00,0.00,N,2,440,
|
|
20241202,6600,7190,7270,6350,655590,4490611090,00,0.00,N,5,-590,
|
|
20241125,7190,7370,7650,7150,537884,4000205490,00,0.00,N,5,-180,
|
|
20241118,7370,7130,7890,7120,548577,4095037210,00,0.00,N,2,230,
|
|
20241111,7140,8220,8240,6900,1120014,8509070170,00,0.00,N,5,-1120,
|
|
20241104,8260,8770,8950,8150,1031381,8850979740,00,0.00,N,5,-490,
|
|
20241028,8750,8880,9290,8700,920278,8208014480,00,0.00,N,5,-130,
|
|
20241021,8880,9860,10380,8860,3662514,35616511910,00,0.00,N,5,-970,
|
|
20241014,9850,10680,11250,9850,8964298,95047164960,00,0.00,N,5,-260,
|
|
20241007,10110,9460,10230,9170,5585234,54789404710,00,0.00,N,2,1240,
|
|
20240930,8870,9230,9230,8770,341442,3069785540,00,0.00,N,5,-360,
|
|
20240923,9230,8860,10450,8750,2829122,27237333420,00,0.00,N,2,330,
|
|
20240919,8900,8780,9070,8610,365236,3244808560,00,0.00,N,2,260,
|
|
20240909,8640,8000,9070,7870,931144,7822341670,00,0.00,N,2,450,
|
|
20240902,8190,9170,9200,8100,791241,6786999210,00,0.00,N,5,-980,
|
|
20240826,9170,9250,9440,8860,742750,6761218660,00,0.00,N,5,-40,
|
|
20240819,9210,9640,9930,9030,876009,8302623430,00,0.00,N,5,-410,
|
|
20240812,9620,9260,10010,9200,1137277,10895919810,00,0.00,N,2,370,
|
|
20240805,9250,9900,9910,8150,2095099,18941885640,00,0.00,N,5,-940,
|
|
20240729,10190,10690,11140,10100,1427627,15237130480,00,0.00,N,5,-420,
|
|
20240722,10610,11260,11430,10120,1787553,19307759720,00,0.00,N,5,-560,
|
|
20240715,11170,12060,12510,10940,2710411,31981739370,00,0.00,N,5,-830,
|
|
20240708,12000,12450,12620,11770,2685179,32713443930,00,0.00,N,5,-400,
|
|
20240701,12400,15000,15340,12370,5618600,75758767670,00,0.00,N,5,-2450,
|
|
20240624,14850,13310,15890,13270,16697288,247690434630,00,0.00,N,2,1420,
|
|
20240617,13430,13500,14980,12910,21933431,312804606200,00,0.00,N,2,740,
|
|
20240610,12690,10690,13110,10690,7759554,95263769120,00,0.00,N,2,1830,
|
|
20240603,10860,10430,11100,10430,771043,8347163750,00,0.00,N,2,440,
|
|
20240527,10420,10740,11380,10400,1143490,12403584050,00,0.00,N,5,-300,
|
|
20240520,10720,10300,11390,10200,1807211,19731622030,00,0.00,N,2,420,
|
|
20240513,10300,10640,10770,10260,538285,5668818030,00,0.00,N,5,-320,
|
|
20240507,10620,11030,11100,10590,481411,5207367370,00,0.00,N,5,-340,
|
|
20240429,10960,10720,11300,10710,802411,8827697960,00,0.00,N,2,260,
|
|
20240422,10700,10200,10970,10160,1014471,10900672720,00,0.00,N,2,500,
|
|
20240415,10200,10570,10830,10080,693760,7232037930,00,0.00,N,5,-520,
|
|
20240408,10720,10330,11000,10320,735115,7878080180,00,0.00,N,2,370,
|
|
20240401,10350,10720,11050,10330,1092696,11689708540,00,0.00,N,5,-360,
|
|
20240325,10710,11430,11500,10650,1060195,11644351310,00,0.00,N,5,-750,
|
|
20240318,11460,11870,11920,11410,880231,10201292470,00,0.00,N,5,-430,
|
|
20240311,11890,11800,12190,11600,1182056,14053112240,00,0.00,N,2,70,
|
|
20240304,11820,12530,12750,11710,1645303,19936240380,00,0.00,N,5,-690,
|
|
20240226,12510,11800,12740,11620,2834373,35249243340,00,0.00,N,2,620,
|
|
20240219,11890,12730,12790,11880,1599946,19649251150,00,0.00,N,5,-860,
|
|
20240213,12750,12360,13140,12360,2974567,37986948240,00,0.00,N,2,420,
|
|
20240205,12330,13510,13650,12200,6486576,83997734960,00,0.00,N,5,-630,
|
|
20240129,12960,11660,13540,11350,8814337,111359098000,00,0.00,N,2,1350,
|
|
20240122,11610,11360,12070,11040,1737667,19983284560,00,0.00,N,2,280,
|
|
20240115,11330,12190,12520,11220,1124110,13289902080,00,0.00,N,5,-860,
|
|
20240108,12190,12630,12840,12080,2044549,25281385020,00,0.00,N,5,-510,
|
|
20240102,12700,13790,13790,12600,1730840,22823656250,00,0.00,N,5,-980,
|
|
20231226,13680,13710,14090,12750,2823397,38117999570,00,0.00,N,2,60,
|
|
20231218,13620,12110,14500,11700,9751311,130540026260,00,0.00,N,2,1720,
|
|
20231211,11900,11180,12180,10680,2380400,27338087790,00,0.00,N,2,730,
|
|
20231204,11170,11590,11830,10930,852768,9632083540,00,0.00,N,5,-340,
|
|
20231127,11510,12660,12790,11490,2198630,26679786660,00,0.00,N,5,-1160,
|
|
20231120,12670,11510,12940,11400,2929882,35998013130,00,0.00,N,2,1060,
|
|
20231113,11610,10360,12200,10220,3186289,36847047580,00,0.00,N,2,1380,
|
|
20231106,10230,11100,11150,10170,1023677,10982411200,00,0.00,N,5,-610,
|
|
20231030,10840,10520,11020,10030,1220944,12783061950,00,0.00,N,2,360,
|
|
20231023,10480,10410,11000,9940,1614969,16830251780,00,0.00,N,2,20,
|
|
20231016,10460,11230,11480,10410,1439631,15794209340,00,0.00,N,5,-940,
|
|
20231010,11400,12180,12190,11080,1985522,22821788310,00,0.00,N,5,-780,
|
|
20231004,12180,12630,12860,11870,1358852,16759810590,00,0.00,N,5,-630,
|
|
20230925,12810,12470,13060,12150,1749771,22117640930,00,0.00,N,2,430,
|
|
20230918,12380,13060,13310,11930,5063092,64702854930,00,0.00,N,5,-790,
|
|
20230911,13170,11690,13290,11480,4113827,50132690050,00,0.00,N,2,1510,
|
|
20230904,11660,12650,12900,11570,1779005,21605521490,00,0.00,N,5,-940,
|
|
20230828,12600,12420,13180,12330,1985972,25534189260,00,0.00,N,2,160,
|
|
20230821,12440,13480,13520,12410,1833241,23733355410,00,0.00,N,5,-940,
|
|
20230814,13380,16600,16600,12570,3753967,51675896180,00,0.00,N,5,-3200,
|
|
20230807,16580,16490,16670,15400,3343711,53371644140,00,0.00,N,5,-190,
|
|
20230731,16770,18790,18810,16560,3029336,53498383500,00,0.00,N,5,-1790,
|
|
20230724,18560,21050,21300,18130,3967318,77420354170,00,0.00,N,5,-2040,
|
|
20230717,20600,21750,22050,19210,4051729,83360846400,00,0.00,N,5,-650,
|
|
20230710,21250,20000,22650,19820,4005190,85174015950,00,0.00,N,2,900,
|
|
20230703,20350,18230,22700,17580,7856614,160313158290,00,0.00,N,2,2240,
|
|
20230626,18110,15350,18610,15320,5068579,87340996020,00,0.00,N,2,2610,
|
|
20230619,15500,15220,16220,14640,2912299,45185710380,00,0.00,N,2,280,
|
|
20230612,15220,16250,16330,15030,2406110,37580331530,00,0.00,N,5,-950,
|
|
20230605,16170,16480,17270,15800,3037907,50009916190,00,0.00,N,5,-220,
|
|
20230530,16390,15970,17450,15570,3239959,53606732250,00,0.00,N,2,420,
|
|
20230522,15970,16310,16880,15810,3465141,56568558230,00,0.00,N,5,-420,
|
|
20230515,16390,16480,17260,14940,9667806,156395775940,00,0.00,N,2,80,
|
|
20230508,16310,13930,16720,13720,11146289,174322968890,00,0.00,N,2,2610,
|
|
20230502,13700,13760,14350,13440,1435782,19891493090,00,0.00,N,5,-60,
|
|
20230424,13760,13770,15640,13630,7694900,112400492740,00,0.00,N,2,50,
|
|
20230417,13710,14470,14800,13160,4125652,57703726330,00,0.00,N,5,-830,
|
|
20230410,14540,12750,16240,12310,18161984,260527959240,00,0.00,N,2,1950,
|
|
20230403,12590,12780,13220,12170,4902224,61728573750,00,0.00,N,2,170,
|
|
20230327,12420,11190,13290,10790,8663576,105281813710,00,0.00,N,2,1230,
|
|
20230320,11190,10610,11910,10440,3761701,42068418010,00,0.00,N,2,500,
|
|
20230313,10690,11250,11630,10470,4939988,54628277840,00,0.00,N,5,-610,
|
|
20230306,11300,9750,12430,9590,18562359,209673119700,00,0.00,N,2,1660,
|
|
20230227,9640,9250,10000,8900,2772442,26365549850,00,0.00,N,2,350,
|
|
20230220,9290,8910,9440,8700,2601646,23766478920,00,0.00,N,2,450,
|
|
20230213,8840,8500,8960,8270,1606123,13966273830,00,0.00,N,2,320,
|
|
20230206,8520,8910,9040,8470,1268799,11015759330,00,0.00,N,5,-390,
|
|
20230130,8910,8990,9080,8610,1646403,14542826880,00,0.00,N,2,110,
|
|
20230125,8800,8580,9330,8500,1878552,16700309350,00,0.00,N,2,320,
|
|
20230116,8480,8930,8940,8470,1357208,11822578650,00,0.00,N,5,-420,
|
|
20230109,8900,7930,9050,7910,2412583,20608687970,00,0.00,N,2,1080,
|
|
20230102,7820,7370,7920,7220,1552547,11753486950,00,0.00,N,2,600,
|
|
20221226,7220,7450,7620,7160,429507,3167445740,00,0.00,N,5,-280,
|
|
20221219,7500,8160,8170,7490,1334111,10272597430,00,0.00,N,5,-720,
|
|
20221212,8220,8620,8650,8150,846520,7059089600,00,0.00,N,5,-440,
|
|
20221205,8660,9400,9400,8560,1070962,9493557980,00,0.00,N,5,-630,
|
|
20221128,9290,8930,9440,8890,1483139,13629304580,00,0.00,N,2,400,
|
|
20221121,8890,9230,9320,8520,1889561,16742506320,00,0.00,N,5,-320,
|
|
20221114,9210,9450,9790,9040,3508900,32864889730,00,0.00,N,5,-140,
|
|
20221107,9350,9240,9590,9110,2000878,18702414840,00,0.00,N,2,190,
|
|
20221031,9160,9150,9340,8760,1973674,17987815290,00,0.00,N,2,200,
|
|
20221024,8960,8750,9110,8300,3910368,33987525760,00,0.00,N,2,590,
|
|
20221017,8370,7400,8950,7300,5084948,42457925910,00,0.00,N,2,770,
|
|
20221011,7600,7660,7850,7150,1724980,13043883690,00,0.00,N,5,-300,
|
|
20221004,7900,8570,8940,7710,2403349,19698967180,00,0.00,N,5,-470,
|
|
20220926,8370,9630,9830,8270,3336337,30030462100,00,0.00,N,5,-1560,
|
|
20220919,9930,10800,10950,9780,2199193,22855373720,00,0.00,N,5,-820,
|
|
20220913,10750,12000,12000,10750,3330285,37326001200,00,0.00,N,5,-1100,
|
|
20220905,11850,11500,12250,11250,3415884,40206428100,00,0.00,N,2,350,
|
|
20220829,11500,9500,11850,9480,7418919,80766486090,00,0.00,N,2,1600,
|
|
20220822,9900,9710,9990,9260,2251227,21754915410,00,0.00,N,2,110,
|
|
20220816,9790,10250,10650,9610,4031572,40720779480,00,0.00,N,5,-410,
|
|
20220808,10200,9820,10400,9710,2947478,29488483730,00,0.00,N,2,360,
|
|
20220801,9840,9550,11000,9460,5779976,58882317830,00,0.00,N,2,270,
|
|
20220725,9570,9650,10100,9510,2713997,26646751310,00,0.00,N,5,-10,
|
|
20220718,9580,9650,10600,9230,6209520,61931616330,00,0.00,N,2,20,
|
|
20220711,9560,8950,9590,8810,3735050,34655776660,00,0.00,N,2,780,
|
|
20220704,8780,9460,9730,8640,2348147,21288855300,00,0.00,N,5,-650,
|
|
20220627,9430,8670,9650,8550,4339674,40155249510,00,0.00,N,2,1020,
|
|
20220620,8410,8180,8620,7650,2244068,18179583760,00,0.00,N,2,390,
|
|
20220613,8020,8830,8890,7890,2083188,17311154520,00,0.00,N,5,-1100,
|
|
20220607,9120,9160,9430,8950,1301137,11993456980,00,0.00,N,5,-60,
|
|
20220530,9180,8990,9790,8920,5805230,55011897500,00,0.00,N,2,600,
|
|
20220523,8580,9510,9630,8530,2963729,26274370640,00,0.00,N,5,-820,
|
|
20220516,9400,9330,9490,8720,3538472,32364220960,00,0.00,N,2,260,
|
|
20220509,9140,8330,9800,8090,6838842,63182965200,00,0.00,N,2,720,
|
|
20220502,8420,8370,9190,8290,2800227,24686945120,00,0.00,N,5,-100,
|
|
20220425,8520,8100,9050,7930,4667232,39909157070,00,0.00,N,2,310,
|
|
20220418,8210,8210,8570,7850,3644123,30169465080,00,0.00,N,5,-30,
|
|
20220411,8240,6960,8420,6890,5392107,42160933480,00,0.00,N,2,1300,
|
|
20220404,6940,7340,7400,6850,955659,6797564810,00,0.00,N,5,-460,
|
|
20220328,7400,6790,7950,6660,5115109,37765614280,00,0.00,N,2,740,
|
|
20220321,6660,6380,6680,6210,766528,5011128710,00,0.00,N,2,280,
|
|
20220314,6380,6410,6500,5990,1103097,6859089710,00,0.00,N,5,-30,
|
|
20220307,6410,6580,7080,6320,4079126,27636343680,00,0.00,N,5,-360,
|
|
20220228,6770,6610,7000,6380,918223,6186030840,00,0.00,N,2,170,
|
|
20220221,6600,6780,6960,6490,790080,5291390180,00,0.00,N,5,-270,
|
|
20220214,6870,6920,7100,6600,785239,5368409040,00,0.00,N,5,-240,
|
|
20220207,7110,7710,7740,7110,722232,5349661720,00,0.00,N,5,-570,
|
|
20220203,7680,7500,7820,7350,630137,4795909890,00,0.00,N,2,470,
|
|
20220124,7210,7770,7840,6500,1262015,9213385840,00,0.00,N,5,-670,
|
|
20220117,7880,8830,8930,7770,1261048,10395121040,00,0.00,N,5,-950,
|
|
20220110,8830,9270,9450,8600,1394262,12484738530,00,0.00,N,5,-440,
|
|
20220103,9270,8400,9420,8250,2593869,23449006010,00,0.00,N,2,950,
|
|
20211227,8320,8480,8560,8260,695625,5841901400,00,0.00,N,5,-160,
|
|
20211220,8480,8070,8530,7800,1555263,12820176030,00,0.00,N,2,410,
|
|
20211213,8070,8190,8580,8050,938333,7764822700,00,0.00,N,5,-30,
|
|
20211206,8100,8140,8300,7940,721180,5854836560,00,0.00,N,5,-50,
|
|
20211129,8150,8170,8460,7260,1637002,13020126380,00,0.00,N,5,-540,
|
|
20211122,8690,9000,9770,8600,2473004,22878549700,00,0.00,N,5,-320,
|
|
20211115,9010,9530,9630,8780,2016355,18582938220,00,0.00,N,5,-490,
|
|
20211108,9500,9700,10050,9190,1949745,18673909590,00,0.00,N,5,-100,
|
|
20211101,9600,9550,9750,9170,2103981,19846105080,00,0.00,N,2,20,
|
|
20211025,9580,9350,10150,9280,3944404,38730896790,00,0.00,N,2,160,
|
|
20211018,9420,9640,10200,9320,4153605,40743402310,00,0.00,N,5,-240,
|
|
20211012,9660,9940,10800,9600,7382338,74832427560,00,0.00,N,5,-240,
|
|
20211005,9900,8260,9990,7860,7548438,71122375530,00,0.00,N,2,1510,
|
|
20210927,8390,9010,9650,8100,3980044,35154512860,00,0.00,N,5,-640,
|
|
20210923,9030,8610,9110,8540,707265,6280250130,00,0.00,N,2,190,
|
|
20210913,8840,8730,9090,8650,1843020,16354020950,00,0.00,N,2,190,
|
|
20210906,8650,8650,9400,8320,3778976,33651381550,00,0.00,N,3,0,
|
|
20210830,8650,8650,9110,8520,1775843,15539695050,00,0.00,N,2,110,
|
|
20210823,8540,7920,9130,7830,3440617,29382950500,00,0.00,N,2,700,
|
|
20210817,7840,9320,9360,7810,3626105,30233775310,00,0.00,N,5,-1400,
|
|
20210809,9240,9530,10400,9160,5000069,49017850830,00,0.00,N,5,-340,
|
|
20210802,9580,9830,10050,9380,1931011,18558206060,00,0.00,N,5,-240,
|
|
20210726,9820,9930,10350,9760,2347032,23486764830,00,0.00,N,5,-160,
|
|
20210719,9980,10100,10850,9400,6685194,67833730320,00,0.00,N,5,-270,
|
|
20210712,10250,10300,10450,9820,3753012,37988775240,00,0.00,N,2,200,
|