189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,6950,6790,7450,6400,221587,1536403600,00,0.00,N,2,140,
|
|
20250131,6810,7050,7050,6770,14350,97642850,00,0.00,N,5,-250,
|
|
20250120,7060,7300,7450,6760,101816,723054370,00,0.00,N,5,-240,
|
|
20250113,7300,7130,7900,6790,636286,4733031560,00,0.00,N,2,270,
|
|
20250106,7030,6730,7270,6660,171785,1193342000,00,0.00,N,2,310,
|
|
20241230,6720,6200,6860,6180,94375,624774610,00,0.00,N,2,390,
|
|
20241223,6330,6640,6940,6080,69376,453178060,00,0.00,N,5,-300,
|
|
20241216,6630,7140,7230,6550,259584,1801768400,00,0.00,N,5,-550,
|
|
20241209,7180,6580,7800,6510,507803,3662023480,00,0.00,N,2,330,
|
|
20241202,6850,7500,8960,6560,3118342,25530790760,00,0.00,N,5,-570,
|
|
20241125,7420,7380,9540,6980,4184400,36807214480,00,0.00,N,2,30,
|
|
20241118,7390,5850,8750,5560,2191988,16918788290,00,0.00,N,2,1540,
|
|
20241111,5850,6210,6610,5500,93570,574999030,00,0.00,N,5,-360,
|
|
20241104,6210,6160,6450,6150,17156,107062180,00,0.00,N,2,50,
|
|
20241028,6160,6280,6430,6140,20456,128114470,00,0.00,N,5,-120,
|
|
20241021,6280,6410,6550,6200,14424,91179860,00,0.00,N,5,-130,
|
|
20241014,6410,6570,6700,6370,12214,79726690,00,0.00,N,5,-230,
|
|
20241007,6640,6450,6690,6450,9683,63378100,00,0.00,N,2,190,
|
|
20240930,6450,6690,6790,6400,11028,71755220,00,0.00,N,5,-240,
|
|
20240923,6690,6480,6870,6410,29136,192128940,00,0.00,N,2,210,
|
|
20240919,6480,6620,6620,6420,6126,39847160,00,0.00,N,5,-140,
|
|
20240909,6620,6330,6850,6290,18126,117497210,00,0.00,N,2,220,
|
|
20240902,6400,6710,6950,6390,19267,127997320,00,0.00,N,5,-310,
|
|
20240826,6710,6890,6890,6450,19580,130330420,00,0.00,N,5,-170,
|
|
20240819,6880,7330,7340,6600,25265,174502130,00,0.00,N,5,-270,
|
|
20240812,7150,7140,7260,7100,9250,66292430,00,0.00,N,2,10,
|
|
20240805,7140,7600,7600,6280,72535,499447960,00,0.00,N,5,-530,
|
|
20240729,7670,7660,7740,7550,15297,117042680,00,0.00,N,2,10,
|
|
20240722,7660,7710,7810,7630,25830,198600740,00,0.00,N,5,-100,
|
|
20240715,7760,7840,8010,7710,37578,293978330,00,0.00,N,5,-90,
|
|
20240708,7850,7720,8650,7690,294610,2416664670,00,0.00,N,2,90,
|
|
20240701,7760,8020,8090,7750,25804,203934410,00,0.00,N,5,-270,
|
|
20240624,8030,8070,8100,7890,33703,269684140,00,0.00,N,5,-40,
|
|
20240617,8070,8280,8380,8060,55425,452984740,00,0.00,N,5,-270,
|
|
20240610,8340,8500,8600,8280,31283,264156000,00,0.00,N,5,-160,
|
|
20240603,8500,8230,8980,8220,73600,624713030,00,0.00,N,2,270,
|
|
20240527,8230,8350,8740,8200,68655,572466290,00,0.00,N,5,-120,
|
|
20240520,8350,8430,8520,8320,38300,321317380,00,0.00,N,5,-70,
|
|
20240513,8420,8500,8670,8410,37407,318726020,00,0.00,N,5,-180,
|
|
20240507,8600,8370,8740,8350,36132,305949020,00,0.00,N,2,230,
|
|
20240429,8370,8410,8660,8340,36270,306096290,00,0.00,N,5,-50,
|
|
20240422,8420,8260,8550,8240,59745,501685330,00,0.00,N,2,100,
|
|
20240415,8320,8310,8580,8230,62535,521131650,00,0.00,N,5,-140,
|
|
20240408,8460,8640,8660,8330,51043,432997780,00,0.00,N,5,-150,
|
|
20240401,8610,8970,8990,8510,95917,835205210,00,0.00,N,5,-380,
|
|
20240325,8990,9540,9640,8720,193305,1766196090,00,0.00,N,5,-540,
|
|
20240318,9530,8600,10290,8560,763349,7391036920,00,0.00,N,2,950,
|
|
20240311,8580,8660,8750,8480,74361,638879060,00,0.00,N,5,-80,
|
|
20240304,8660,9050,9300,8500,160068,1416906800,00,0.00,N,5,-390,
|
|
20240226,9050,9230,9270,9040,56666,516069220,00,0.00,N,5,-170,
|
|
20240219,9220,9620,9800,9120,114104,1076081240,00,0.00,N,5,-400,
|
|
20240213,9620,9320,9770,8980,99041,944251350,00,0.00,N,2,430,
|
|
20240205,9190,9570,9770,9160,125918,1192023670,00,0.00,N,5,-390,
|
|
20240129,9580,10200,10490,9100,323404,3140532640,00,0.00,N,5,-620,
|
|
20240122,10200,10330,11660,9790,1892045,20362774150,00,0.00,N,5,-40,
|
|
20240115,10240,11510,11900,9950,538242,5868601590,00,0.00,N,5,-1260,
|
|
20240108,11500,12250,12800,11430,926418,11085436300,00,0.00,N,5,-750,
|
|
20240102,12250,14090,14480,12070,2142716,28703163980,00,0.00,N,5,-2400,
|
|
20231226,14650,10340,14650,9660,13462615,169528884310,00,0.00,N,2,4310,
|
|
20231218,10340,8110,12530,8100,5647724,60227050290,00,0.00,N,2,2230,
|
|
20231211,8110,8130,8440,8070,62664,513193500,00,0.00,N,5,-20,
|
|
20231204,8130,8280,8470,7990,127558,1037789220,00,0.00,N,5,-200,
|
|
20231127,8330,8640,8780,8290,138530,1175685070,00,0.00,N,5,-310,
|
|
20231120,8640,8550,8890,8550,98149,854256060,00,0.00,N,2,90,
|
|
20231113,8550,9350,9350,8350,175376,1544942370,00,0.00,N,5,-800,
|
|
20231106,9350,9790,9940,9170,100097,958072010,00,0.00,N,5,-350,
|
|
20231030,9700,9240,9790,9120,150685,1435730500,00,0.00,N,2,460,
|
|
20231023,9240,8800,9370,8590,124366,1122855910,00,0.00,N,2,380,
|
|
20231016,8860,9350,9600,8320,175397,1605553070,00,0.00,N,5,-490,
|
|
20231010,9350,9310,10130,8640,453508,4349828340,00,0.00,N,2,70,
|
|
20231004,9280,10000,10000,8730,181198,1678369640,00,0.00,N,5,-720,
|
|
20230925,10000,10070,10360,9160,277508,2729665960,00,0.00,N,5,-60,
|
|
20230918,10060,13180,13500,9950,1549494,18694998770,00,0.00,N,5,-3370,
|
|
20230911,13430,12340,14550,10720,3912798,51049604010,00,0.00,N,2,1090,
|
|
20230904,12340,9440,14420,9430,3708200,43757585710,00,0.00,N,2,2900,
|
|
20230828,9440,9600,10090,9310,73687,711138130,00,0.00,N,5,-160,
|
|
20230821,9600,9470,9900,9400,39845,384199140,00,0.00,N,2,80,
|
|
20230814,9520,8940,10030,8920,157131,1516758040,00,0.00,N,2,580,
|
|
20230807,8940,8940,9100,8330,41987,366765320,00,0.00,N,2,80,
|
|
20230731,8860,8620,9190,8580,35930,321769070,00,0.00,N,2,280,
|
|
20230724,8580,9100,9130,8190,42773,365339380,00,0.00,N,5,-610,
|
|
20230717,9190,9780,9780,9190,22793,215969640,00,0.00,N,5,-510,
|
|
20230710,9700,9430,9850,9170,25574,244937170,00,0.00,N,2,170,
|
|
20230703,9530,9940,10020,9380,65004,642055510,00,0.00,N,5,-250,
|
|
20230626,9780,9220,9870,9160,85397,821158880,00,0.00,N,2,560,
|
|
20230619,9220,9560,9690,9220,43195,408528590,00,0.00,N,5,-340,
|
|
20230612,9560,9710,9890,9510,38186,368496650,00,0.00,N,5,-150,
|
|
20230605,9710,9700,9860,9470,50469,486947820,00,0.00,N,2,10,
|
|
20230530,9700,9790,10050,9640,52802,519297610,00,0.00,N,5,-90,
|
|
20230522,9790,9460,10360,9330,105518,1036554810,00,0.00,N,2,340,
|
|
20230515,9450,9220,9790,8990,181369,1689664470,00,0.00,N,2,230,
|
|
20230508,9220,9120,11240,8890,625931,6345415780,00,0.00,N,2,100,
|
|
20230502,9120,8890,9350,8890,23117,210816140,00,0.00,N,2,230,
|
|
20230424,8890,8920,9280,8700,76751,681788920,00,0.00,N,5,-110,
|
|
20230417,9000,9660,9830,8830,73336,682758660,00,0.00,N,5,-620,
|
|
20230410,9620,9490,9810,9280,38983,372351580,00,0.00,N,2,130,
|
|
20230403,9490,9350,9860,9230,68264,649123010,00,0.00,N,2,140,
|
|
20230327,9350,9340,9550,8960,29856,277196760,00,0.00,N,2,10,
|
|
20230320,9340,9400,9470,8960,21194,195949980,00,0.00,N,5,-60,
|
|
20230313,9400,9530,9550,8960,46076,421318300,00,0.00,N,5,-330,
|
|
20230306,9730,10050,10150,9560,23622,233971070,00,0.00,N,5,-320,
|
|
20230227,10050,9710,10140,9520,37810,374353720,00,0.00,N,2,310,
|
|
20230220,9740,9850,10390,9540,69900,694088000,00,0.00,N,5,-110,
|
|
20230213,9850,9570,9890,9340,21878,208598860,00,0.00,N,2,280,
|
|
20230206,9570,9950,10000,9510,19109,186643860,00,0.00,N,5,-380,
|
|
20230130,9950,9550,10000,9410,33794,328779930,00,0.00,N,2,400,
|
|
20230125,9550,9370,9620,9370,15861,150589580,00,0.00,N,2,220,
|
|
20230116,9330,9480,9540,8680,19628,181519810,00,0.00,N,5,-70,
|
|
20230109,9400,9250,9510,9250,21184,198526420,00,0.00,N,2,150,
|
|
20230102,9250,8840,9270,8600,21896,194439010,00,0.00,N,2,320,
|
|
20221226,8930,9050,9240,8810,16904,152351440,00,0.00,N,5,-220,
|
|
20221219,9150,9420,9500,9100,30710,286060250,00,0.00,N,5,-350,
|
|
20221212,9500,9510,9960,9350,43635,416279900,00,0.00,N,5,-10,
|
|
20221205,9510,9750,9830,9060,46949,443518900,00,0.00,N,5,-320,
|
|
20221128,9830,9540,9970,9050,79684,763273460,00,0.00,N,2,290,
|
|
20221121,9540,9520,9900,8970,61818,582766090,00,0.00,N,2,80,
|
|
20221114,9460,9500,9780,9400,35659,339423430,00,0.00,N,5,-40,
|
|
20221107,9500,8830,9590,8820,46047,420857950,00,0.00,N,2,670,
|
|
20221031,8830,8940,9230,8700,28301,254920330,00,0.00,N,5,-110,
|
|
20221024,8940,8430,9240,8430,76988,671907360,00,0.00,N,2,510,
|
|
20221017,8430,8480,9000,8250,43182,367866850,00,0.00,N,5,-50,
|
|
20221011,8480,8860,9370,8060,36317,307869620,00,0.00,N,5,-340,
|
|
20221004,8820,8420,9090,8420,29292,255721520,00,0.00,N,2,420,
|
|
20220926,8400,9600,9600,8020,77184,671716240,00,0.00,N,5,-1360,
|
|
20220919,9760,9640,10250,9300,132279,1295155690,00,0.00,N,2,30,
|
|
20220913,9730,9350,9980,9280,59390,568017350,00,0.00,N,2,470,
|
|
20220905,9260,9500,9700,9210,43086,405369530,00,0.00,N,5,-400,
|
|
20220829,9660,9780,10400,9610,117108,1155177650,00,0.00,N,5,-340,
|
|
20220822,10000,10250,10950,9810,185203,1896157790,00,0.00,N,5,-350,
|
|
20220816,10350,10200,10600,9740,207419,2116105150,00,0.00,N,2,300,
|
|
20220808,10050,9940,11350,9840,620930,6497025320,00,0.00,N,2,110,
|
|
20220801,9940,9950,10150,9750,138250,1370314340,00,0.00,N,5,-10,
|
|
20220725,9950,9400,10250,9290,504649,4967472960,00,0.00,N,2,560,
|
|
20220718,9390,8430,11550,8430,1653147,17121225670,00,0.00,N,2,970,
|
|
20220711,8420,9070,9150,8350,84976,738615400,00,0.00,N,5,-640,
|
|
20220704,9060,8810,9250,8500,50852,450403110,00,0.00,N,2,210,
|
|
20220627,8850,8850,9470,8820,30048,273543460,00,0.00,N,2,80,
|
|
20220620,8770,9350,9420,8240,73675,654769900,00,0.00,N,5,-550,
|
|
20220613,9320,10250,10450,8980,123505,1190874830,00,0.00,N,5,-1280,
|
|
20220607,10600,11400,11400,10400,85930,938350950,00,0.00,N,5,-800,
|
|
20220530,11400,10950,11450,10850,105821,1171960350,00,0.00,N,2,450,
|
|
20220523,10950,11550,11550,10500,106461,1163275350,00,0.00,N,5,-500,
|
|
20220516,11450,11250,11700,11000,129981,1477502250,00,0.00,N,2,300,
|
|
20220509,11150,12050,12150,10750,309462,3550663650,00,0.00,N,5,-1100,
|
|
20220502,12250,11550,15700,11500,2415008,33629752950,00,0.00,N,2,700,
|
|
20220425,11550,13500,13900,11050,419445,5264781750,00,0.00,N,5,-1300,
|
|
20220418,12850,12000,13500,12000,698423,8996800250,00,0.00,N,2,950,
|
|
20220411,11900,10900,12450,10400,429321,4980579500,00,0.00,N,2,1000,
|
|
20220404,10900,10800,12350,10500,582640,6635769900,00,0.00,N,2,200,
|
|
20220328,10700,10800,10950,10150,118073,1249070050,00,0.00,N,2,50,
|
|
20220321,10650,10050,11450,10000,352455,3782426500,00,0.00,N,2,600,
|
|
20220314,10050,9780,10200,9700,66112,655885550,00,0.00,N,2,280,
|
|
20220307,9770,9500,10600,9500,355427,3578064100,00,0.00,N,2,170,
|
|
20220228,9600,9600,9690,9140,24871,235378750,00,0.00,N,2,90,
|
|
20220221,9510,9550,9900,9210,37390,350595590,00,0.00,N,5,-50,
|
|
20220214,9560,9460,9900,9230,32379,306814350,00,0.00,N,5,-180,
|
|
20220207,9740,10050,10050,9740,31880,315681510,00,0.00,N,5,-250,
|
|
20220203,9990,9670,10050,9580,30526,300407980,00,0.00,N,2,370,
|
|
20220124,9620,9630,10850,9200,182007,1827932250,00,0.00,N,5,-10,
|
|
20220117,9630,9700,9950,9250,31635,299323150,00,0.00,N,5,-170,
|
|
20220110,9800,9900,10000,9670,29041,283501170,00,0.00,N,5,-100,
|
|
20220103,9900,9620,10150,9620,47188,466295490,00,0.00,N,2,280,
|
|
20211227,9620,9350,9880,9350,28109,268334000,00,0.00,N,2,270,
|
|
20211220,9350,9240,9480,8980,68780,631325980,00,0.00,N,2,110,
|
|
20211213,9240,9540,9600,9150,86095,800747790,00,0.00,N,5,-300,
|
|
20211206,9540,9540,9880,9440,50483,486235390,00,0.00,N,3,0,
|
|
20211129,9540,9550,9770,9140,76244,718333000,00,0.00,N,5,-390,
|
|
20211122,9930,10150,10150,9800,69980,697976700,00,0.00,N,5,-220,
|
|
20211115,10150,10350,10600,9950,110706,1127958460,00,0.00,N,5,-100,
|
|
20211108,10250,10200,10600,9900,98058,994286210,00,0.00,N,3,0,
|
|
20211101,10250,10950,11350,10000,185578,1975773900,00,0.00,N,5,-850,
|
|
20211025,11100,11300,11700,10950,119809,1351295650,00,0.00,N,5,-300,
|
|
20211018,11400,11800,11800,10900,152135,1727768050,00,0.00,N,5,-350,
|
|
20211012,11750,10850,12000,10700,187273,2127323650,00,0.00,N,2,900,
|
|
20211005,10850,12000,12000,10150,481262,5290260700,00,0.00,N,5,-1250,
|
|
20210927,12100,11200,14650,10950,1152842,15195705500,00,0.00,N,2,800,
|
|
20210923,11300,12750,12750,11200,174855,2071678500,00,0.00,N,5,-1500,
|
|
20210913,12800,13350,14000,11900,754743,9880322300,00,0.00,N,5,-550,
|
|
20210906,13350,11850,14200,11750,684963,8987929350,00,0.00,N,2,1500,
|
|
20210830,11850,11350,13000,11200,288955,3433175500,00,0.00,N,2,550,
|
|
20210823,11300,9750,11950,9740,181174,1981349530,00,0.00,N,2,1570,
|
|
20210817,9730,11350,11400,9510,226991,2365454500,00,0.00,N,5,-1770,
|
|
20210809,11500,13550,13800,11250,170254,2139175700,00,0.00,N,5,-2050,
|
|
20210802,13550,13100,13800,12550,123728,1615850750,00,0.00,N,2,300,
|
|
20210726,13250,13950,13950,12350,155251,2046312550,00,0.00,N,5,-600,
|
|
20210719,13850,13300,13950,13200,152688,2064935500,00,0.00,N,2,600,
|
|
20210712,13250,12300,13450,12150,118434,1520396750,00,0.00,N,2,850,
|