189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,7850,7800,8120,7610,759642,5996108220,00,0.00,N,2,40,
|
|
20250131,7810,7860,7900,7780,104320,817866190,00,0.00,N,5,-60,
|
|
20250120,7870,8030,8090,7790,593806,4709006660,00,0.00,N,5,-180,
|
|
20250113,8050,8040,8100,7860,718534,5705889710,00,0.00,N,2,10,
|
|
20250106,8040,7820,8170,7750,689021,5538021980,00,0.00,N,2,250,
|
|
20241230,7790,7690,7810,7060,681525,5207891770,00,0.00,N,2,30,
|
|
20241223,7760,7890,8050,7690,711411,5619555300,00,0.00,N,5,-150,
|
|
20241216,7910,8100,8230,7850,1010145,8134277430,00,0.00,N,5,-70,
|
|
20241209,7980,8010,8210,7630,2809915,22238289950,00,0.00,N,5,-200,
|
|
20241202,8180,8800,9010,7800,1927592,16222117290,00,0.00,N,5,-610,
|
|
20241125,8790,8570,8980,8550,1350576,11837211140,00,0.00,N,2,300,
|
|
20241118,8490,8810,8990,8430,1530842,13367574280,00,0.00,N,5,-310,
|
|
20241111,8800,9050,9050,8410,2306064,20048091180,00,0.00,N,5,-250,
|
|
20241104,9050,9810,10150,9000,2186364,20528353560,00,0.00,N,5,-500,
|
|
20241028,9550,9470,9820,9410,761174,7321539040,00,0.00,N,2,70,
|
|
20241021,9480,9730,9780,9440,891797,8583151370,00,0.00,N,5,-210,
|
|
20241014,9690,10000,10070,9600,1362367,13443069980,00,0.00,N,5,-340,
|
|
20241007,10030,9900,10290,9690,1928504,19441362260,00,0.00,N,2,90,
|
|
20240930,9940,10160,10460,9800,2559827,26043758650,00,0.00,N,5,-260,
|
|
20240923,10200,9490,10200,9290,2668430,26146476810,00,0.00,N,2,770,
|
|
20240919,9430,9440,9550,9280,352241,3320697020,00,0.00,N,2,80,
|
|
20240909,9350,9060,9560,8940,924092,8579370040,00,0.00,N,2,140,
|
|
20240902,9210,9480,9840,9150,1934646,18384057230,00,0.00,N,5,-270,
|
|
20240826,9480,9080,9570,8900,1555191,14502950860,00,0.00,N,2,420,
|
|
20240819,9060,8980,9160,8620,1238729,10975088440,00,0.00,N,2,180,
|
|
20240812,8880,8850,9120,8710,817629,7239179120,00,0.00,N,2,50,
|
|
20240805,8830,9270,9370,8090,2547326,22376414050,00,0.00,N,5,-640,
|
|
20240729,9470,9750,9920,9430,1469845,14206302220,00,0.00,N,5,-280,
|
|
20240722,9750,10100,10170,9710,2270748,22482866410,00,0.00,N,5,-160,
|
|
20240715,9910,10150,10370,9860,2545377,25775685080,00,0.00,N,5,-170,
|
|
20240708,10080,9620,10130,9600,2597531,25806751820,00,0.00,N,2,470,
|
|
20240701,9610,9680,9940,9510,1999095,19340528830,00,0.00,N,5,-70,
|
|
20240624,9680,9700,9760,9490,1288478,12409207300,00,0.00,N,5,-20,
|
|
20240617,9700,10140,10150,9580,2524957,24688794790,00,0.00,N,5,-360,
|
|
20240610,10060,9750,10240,9580,3123297,31077761450,00,0.00,N,2,180,
|
|
20240603,9880,10900,10900,9830,4753354,48399262220,00,0.00,N,5,-960,
|
|
20240527,10840,10200,10880,9610,7317547,75734372390,00,0.00,N,2,890,
|
|
20240520,9950,9800,10020,9240,3342534,32091482480,00,0.00,N,2,240,
|
|
20240513,9710,9990,10120,9640,2053177,20326381070,00,0.00,N,5,-210,
|
|
20240507,9920,10210,10280,9760,1952219,19338616190,00,0.00,N,5,-230,
|
|
20240429,10150,9790,10290,9790,2894115,29216253350,00,0.00,N,2,360,
|
|
20240422,9790,9800,9910,9380,2683716,25708849950,00,0.00,N,2,80,
|
|
20240415,9710,9540,10070,9070,3805907,36487304080,00,0.00,N,2,120,
|
|
20240408,9590,10280,10340,9560,2671131,26363362800,00,0.00,N,5,-750,
|
|
20240401,10340,9980,10720,9590,9010108,91079362450,00,0.00,N,2,550,
|
|
20240325,9790,9230,10400,9020,6980552,68200858270,00,0.00,N,2,600,
|
|
20240318,9190,9050,9240,8950,1880066,17048592660,00,0.00,N,2,190,
|
|
20240311,9000,9110,9280,8950,1970994,17869156940,00,0.00,N,5,-110,
|
|
20240304,9110,9080,9540,9070,2465477,22872691450,00,0.00,N,2,60,
|
|
20240226,9050,9110,9150,8810,1342854,12057687230,00,0.00,N,5,-40,
|
|
20240219,9090,9300,9530,9060,1813412,16790749610,00,0.00,N,5,-210,
|
|
20240213,9300,9510,9590,9260,1159073,10847675640,00,0.00,N,5,-140,
|
|
20240205,9440,9290,9650,9130,1685206,15847998200,00,0.00,N,2,150,
|
|
20240129,9290,9420,9420,8860,2322134,21167186250,00,0.00,N,5,-130,
|
|
20240122,9420,9190,9520,9050,1357213,12510337820,00,0.00,N,2,270,
|
|
20240115,9150,9630,9710,9060,1892062,17556817290,00,0.00,N,5,-560,
|
|
20240108,9710,9830,10150,9660,2374786,23481163670,00,0.00,N,5,-40,
|
|
20240102,9750,9390,9860,9250,2465080,23719681150,00,0.00,N,2,370,
|
|
20231226,9380,9280,9390,9110,1284751,11869032070,00,0.00,N,2,100,
|
|
20231218,9280,9850,9850,9190,2772467,26219059710,00,0.00,N,5,-600,
|
|
20231211,9880,9580,9890,9520,1702437,16544664850,00,0.00,N,2,310,
|
|
20231204,9570,9900,9970,9500,2164731,21057593190,00,0.00,N,5,-250,
|
|
20231127,9820,10320,10340,9800,3344255,33402414230,00,0.00,N,5,-530,
|
|
20231120,10350,10800,11070,10310,2157094,22873571170,00,0.00,N,5,-500,
|
|
20231113,10850,10900,11060,10340,2426405,26023950650,00,0.00,N,2,200,
|
|
20231106,10650,12060,12260,10600,5196848,60221922410,00,0.00,N,5,-590,
|
|
20231030,11240,10290,11310,10240,3575870,38788786320,00,0.00,N,2,820,
|
|
20231023,10420,9370,10880,9260,4536250,46928517090,00,0.00,N,2,1030,
|
|
20231016,9390,10310,10370,9130,4118292,40618175840,00,0.00,N,5,-1060,
|
|
20231010,10450,11000,11040,10360,4630123,49482038860,00,0.00,N,5,-480,
|
|
20231004,10930,13810,13810,10760,6505554,76358727540,00,0.00,N,5,-3050,
|
|
20230925,13980,14500,14740,13620,2867601,40792510590,00,0.00,N,5,-770,
|
|
20230918,14750,14220,15300,14120,5577572,82415510390,00,0.00,N,2,650,
|
|
20230911,14100,14750,14870,13740,5718017,81045471370,00,0.00,N,5,-820,
|
|
20230904,14920,16030,16110,14440,8372069,127997079040,00,0.00,N,5,-1250,
|
|
20230828,16170,16610,17680,16020,13201817,222531399120,00,0.00,N,5,-170,
|
|
20230821,16340,14730,16400,13900,12473861,191956981230,00,0.00,N,2,1370,
|
|
20230814,14970,14000,15850,13830,26927360,398515773930,00,0.00,N,2,2120,
|
|
20230807,12850,10500,14450,10150,20574217,265313091120,00,0.00,N,2,2350,
|
|
20230731,10500,9830,10630,9680,2229289,22621395410,00,0.00,N,2,740,
|
|
20230724,9760,10350,10350,9060,3157941,30374716910,00,0.00,N,5,-640,
|
|
20230717,10400,10610,10780,10200,3095850,32789129330,00,0.00,N,5,-340,
|
|
20230710,10740,10000,10840,9910,2009208,21075553276,00,0.00,N,2,680,
|
|
20230703,10060,10600,10820,9910,3100833,32136047450,00,0.00,N,5,-430,
|
|
20230626,10490,11280,11370,10400,1752253,18932067820,00,0.00,N,5,-950,
|
|
20230619,11440,11580,12300,11400,2157152,25550823080,00,0.00,N,5,-20,
|
|
20230612,11460,11800,11890,11400,1635782,18972851740,00,0.00,N,5,-340,
|
|
20230605,11800,11130,11940,11130,2190112,25490231280,00,0.00,N,2,690,
|
|
20230530,11110,11300,11370,10800,1534878,16871540030,00,0.00,N,5,-190,
|
|
20230522,11300,11660,11770,10980,1754063,19942932560,00,0.00,N,5,-320,
|
|
20230515,11620,10910,11890,10390,3237096,36489224140,00,0.00,N,2,660,
|
|
20230508,10960,10810,11350,10360,1985434,21676716390,00,0.00,N,5,-40,
|
|
20230502,11000,10910,11480,10860,1445674,16189529530,00,0.00,N,2,80,
|
|
20230424,10920,10750,11110,10550,1942722,21073700930,00,0.00,N,5,-10,
|
|
20230417,10930,11900,12220,10800,4076118,47269432800,00,0.00,N,5,-1070,
|
|
20230410,12000,13150,13200,10910,8484447,100668179750,00,0.00,N,5,-1390,
|
|
20230403,13390,13780,14040,13050,2474183,33427612470,00,0.00,N,5,-360,
|
|
20230327,13750,13570,14020,13340,1947766,26669846710,00,0.00,N,2,180,
|
|
20230320,13570,12650,13830,12650,2568464,34419422590,00,0.00,N,2,990,
|
|
20230313,12580,12500,12620,11750,2228506,27457905680,00,0.00,N,5,-170,
|
|
20230306,12750,13840,13850,12550,4023199,52576563120,00,0.00,N,5,-1090,
|
|
20230227,13840,13870,14700,13600,2874929,40473002800,00,0.00,N,5,-150,
|
|
20230220,13990,14530,14530,13810,2889202,40614669940,00,0.00,N,5,-600,
|
|
20230213,14590,15550,15550,14540,4814977,71602008390,00,0.00,N,5,-910,
|
|
20230206,15500,13540,15500,13290,7630052,111964828770,00,0.00,N,2,2010,
|
|
20230130,13490,13930,14180,13440,2974795,40862504000,00,0.00,N,5,-490,
|
|
20230125,13980,14840,14890,13850,3113826,43990619050,00,0.00,N,5,-820,
|
|
20230116,14800,13500,14900,13300,4588362,65513236200,00,0.00,N,2,1350,
|
|
20230109,13450,14300,14500,13350,4615774,64001679750,00,0.00,N,5,-700,
|
|
20230102,14150,13750,14700,13000,5528858,76414735950,00,0.00,N,5,-300,
|
|
20221226,14450,13400,15100,12700,5314058,74917227050,00,0.00,N,2,1100,
|
|
20221219,13350,12950,13600,12700,3268535,43131061000,00,0.00,N,2,450,
|
|
20221212,12900,12450,13100,12250,3170296,40426052050,00,0.00,N,2,350,
|
|
20221205,12550,12500,13050,11850,4318213,53816545200,00,0.00,N,2,100,
|
|
20221128,12450,10900,12600,10350,5034399,59104564850,00,0.00,N,2,1500,
|
|
20221121,10950,11250,11350,10450,1663894,17976502100,00,0.00,N,5,-300,
|
|
20221114,11250,11900,12000,11250,2827934,32668704050,00,0.00,N,5,-350,
|
|
20221107,11600,10000,11750,9830,4549902,48718380950,00,0.00,N,2,1250,
|
|
20221031,10350,9050,10650,8930,3078012,29490488780,00,0.00,N,2,1450,
|
|
20221024,8900,10250,10300,8680,4048956,37205710420,00,0.00,N,5,-1250,
|
|
20221017,10150,9770,10650,9690,1581396,16280586240,00,0.00,N,2,100,
|
|
20221011,10050,10500,10500,9510,1642853,16272403350,00,0.00,N,5,-600,
|
|
20221004,10650,11000,11200,10600,1149400,12420887500,00,0.00,N,5,-200,
|
|
20220926,10850,10750,11600,10500,2850886,31496314900,00,0.00,N,5,-250,
|
|
20220919,11100,11650,12550,11000,3443515,40859895300,00,0.00,N,5,-550,
|
|
20220913,11650,11500,11800,11100,1343899,15395378250,00,0.00,N,2,250,
|
|
20220905,11400,11800,12000,11250,1389295,16020696400,00,0.00,N,5,-550,
|
|
20220829,11950,11200,13100,11200,3888371,48344382250,00,0.00,N,2,250,
|
|
20220822,11700,11500,12350,10850,2346945,27337495650,00,0.00,N,2,50,
|
|
20220816,11650,11950,12100,11500,1356768,16047698850,00,0.00,N,5,-350,
|
|
20220808,12000,12050,12100,11500,1727064,20413365100,00,0.00,N,2,50,
|
|
20220801,11950,11700,12150,11400,1649439,19421156750,00,0.00,N,2,250,
|
|
20220725,11700,11250,11750,11150,1442563,16516280450,00,0.00,N,2,300,
|
|
20220718,11400,10750,11700,10750,1943212,21860311150,00,0.00,N,2,650,
|
|
20220711,10750,11900,11950,10450,2537712,27936750700,00,0.00,N,5,-1150,
|
|
20220704,11900,11700,12300,11300,2099858,24786939500,00,0.00,N,2,200,
|
|
20220627,11700,12550,12600,11550,2330680,28322536650,00,0.00,N,5,-500,
|
|
20220620,12200,13350,13350,11050,4334248,52492568450,00,0.00,N,5,-900,
|
|
20220613,13100,15450,15700,12700,3673557,51522448350,00,0.00,N,5,-3000,
|
|
20220607,16100,16700,16800,15800,1572844,25579774700,00,0.00,N,5,-600,
|
|
20220530,16700,16100,16800,16050,1971767,32388028500,00,0.00,N,2,800,
|
|
20220523,15900,15100,16250,14800,2439112,38001332150,00,0.00,N,2,800,
|
|
20220516,15100,15450,15650,14500,1606258,24225928950,00,0.00,N,5,-50,
|
|
20220509,15150,16050,16050,14700,2072591,31350770550,00,0.00,N,5,-950,
|
|
20220502,16100,16250,16400,15650,1538546,24651561250,00,0.00,N,5,-400,
|
|
20220425,16500,16700,17000,16250,1830682,30305188850,00,0.00,N,5,-500,
|
|
20220418,17000,17350,17800,16900,2067202,35608739800,00,0.00,N,5,-350,
|
|
20220411,17350,17300,17550,16850,1775425,30514050250,00,0.00,N,2,50,
|
|
20220404,17300,18450,18700,17250,3560365,64118417950,00,0.00,N,5,-900,
|
|
20220328,18200,17800,18300,17500,2651725,47495703100,00,0.00,N,2,400,
|
|
20220321,17800,18650,19150,17450,3777040,68291852100,00,0.00,N,5,-600,
|
|
20220314,18400,18600,19000,17750,3154240,57920666100,00,0.00,N,5,-200,
|
|
20220307,18600,17700,18950,16550,2951008,52658449450,00,0.00,N,2,500,
|
|
20220228,18100,17650,18200,17500,1392996,24868935900,00,0.00,N,2,250,
|
|
20220221,17850,17700,18500,17100,2847265,50598104700,00,0.00,N,5,-50,
|
|
20220214,17900,17450,18450,16900,3540064,62843541850,00,0.00,N,2,250,
|
|
20220207,17650,16650,18250,16150,4359311,75521545400,00,0.00,N,2,1200,
|
|
20220203,16450,14800,16450,14600,1422803,21959165600,00,0.00,N,2,1750,
|
|
20220124,14700,16600,16900,13650,3056137,46040527650,00,0.00,N,5,-2050,
|
|
20220117,16750,17750,17750,16350,1798849,30261563200,00,0.00,N,5,-800,
|
|
20220110,17550,17600,18300,17050,2089622,36921416550,00,0.00,N,5,-200,
|
|
20220103,17750,17450,17950,16900,1679963,29370831600,00,0.00,N,2,200,
|
|
20211227,17550,17650,18050,17000,1625409,28341329850,00,0.00,N,5,-50,
|
|
20211220,17600,16200,17800,16000,1935196,32916807050,00,0.00,N,2,1200,
|
|
20211213,16400,17000,17300,16100,1502186,24968110400,00,0.00,N,5,-600,
|
|
20211206,17000,16450,17500,16400,2023848,34493181700,00,0.00,N,2,300,
|
|
20211129,16700,16000,17000,15300,3484748,56438159900,00,0.00,N,5,-450,
|
|
20211122,17150,17750,18200,17050,2380482,41892225400,00,0.00,N,5,-750,
|
|
20211115,17900,18750,18800,17300,2930948,52884897500,00,0.00,N,5,-1100,
|
|
20211108,19000,19100,20000,18900,2389017,46196891500,00,0.00,N,2,450,
|
|
20211101,18550,20250,20450,18250,2915537,56376937500,00,0.00,N,5,-1650,
|
|
20211025,20200,20750,21450,20050,2189875,45518697750,00,0.00,N,5,-450,
|
|
20211018,20650,21500,22150,20450,3628352,77121447500,00,0.00,N,5,-700,
|
|
20211012,21350,21000,21500,19900,3601462,74988760750,00,0.00,N,5,-50,
|
|
20211005,21400,20700,22150,20600,4921356,105767600700,00,0.00,N,2,950,
|
|
20210927,20450,20850,21450,20300,2993751,62537749950,00,0.00,N,5,-550,
|
|
20210923,21000,20600,21450,20250,1584313,33272790400,00,0.00,N,2,100,
|
|
20210913,20900,19700,21400,19550,4352529,90326777300,00,0.00,N,2,1100,
|
|
20210906,19800,19400,20150,19100,2109489,41450989450,00,0.00,N,2,350,
|
|
20210830,19450,19450,20000,18450,3131002,60656266400,00,0.00,N,2,300,
|
|
20210823,19150,17250,19350,17200,2516438,46984995550,00,0.00,N,2,2100,
|
|
20210817,17050,18700,18900,16950,1932665,34467517800,00,0.00,N,5,-1850,
|
|
20210809,18900,19750,19900,18650,1608376,31013180600,00,0.00,N,5,-900,
|
|
20210802,19800,19450,20200,19000,1699051,33161056550,00,0.00,N,2,350,
|
|
20210726,19450,20450,20500,19400,2176929,42975481100,00,0.00,N,5,-1100,
|
|
20210719,20550,20150,21000,19900,2875890,58942798750,00,0.00,N,3,0,
|
|
20210712,20550,19150,20750,19100,2629321,52576151550,00,0.00,N,2,1450,
|