189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,5770,5870,6140,5420,212326,1222113580,00,0.00,N,5,-260,
|
|
20250131,6030,5690,6030,5490,134795,785226790,00,0.00,N,2,330,
|
|
20250120,5700,5430,5750,5250,260989,1458422690,00,0.00,N,2,360,
|
|
20250113,5340,5330,5470,5020,144183,757311940,00,0.00,N,2,10,
|
|
20250106,5330,4700,5520,4700,375903,1938105185,00,0.00,N,2,630,
|
|
20241230,4700,4400,4735,4400,62177,284899320,00,0.00,N,2,230,
|
|
20241223,4470,4565,4715,4305,75892,346560700,00,0.00,N,5,-35,
|
|
20241216,4505,4720,5000,4480,145902,684141715,00,0.00,N,5,-90,
|
|
20241209,4595,4180,4800,3765,217090,916675070,00,0.00,N,2,415,
|
|
20241202,4180,4460,4570,4025,213131,915539535,00,0.00,N,5,-320,
|
|
20241125,4500,4680,4790,4450,95308,440007230,00,0.00,N,5,-115,
|
|
20241118,4615,4800,4800,4400,99185,455350220,00,0.00,N,2,225,
|
|
20241111,4390,5190,5190,4145,364712,1676720490,00,0.00,N,5,-800,
|
|
20241104,5190,5210,5390,5000,103792,540127750,00,0.00,N,2,100,
|
|
20241028,5090,4875,5450,4875,210540,1097153025,00,0.00,N,2,175,
|
|
20241021,4915,5300,5510,4900,185934,953280420,00,0.00,N,5,-355,
|
|
20241014,5270,5650,5740,5270,134575,735934440,00,0.00,N,5,-380,
|
|
20241007,5650,5760,5950,5570,105768,608006670,00,0.00,N,5,-100,
|
|
20240930,5750,6090,6090,5610,73473,427598200,00,0.00,N,5,-350,
|
|
20240923,6100,5880,6230,5800,218643,1321485390,00,0.00,N,2,210,
|
|
20240919,5890,5620,6180,5480,275747,1620151730,00,0.00,N,2,350,
|
|
20240909,5540,4820,5650,4800,292849,1547406310,00,0.00,N,2,520,
|
|
20240902,5020,5800,5910,4985,511639,2744393740,00,0.00,N,5,-760,
|
|
20240826,5780,6020,6390,5530,536437,3150513270,00,0.00,N,5,-230,
|
|
20240819,6010,6360,6450,5900,180547,1108566530,00,0.00,N,5,-340,
|
|
20240812,6350,6370,7000,6140,416893,2702887510,00,0.00,N,2,170,
|
|
20240805,6180,6910,7000,5020,927741,5662655650,00,0.00,N,5,-930,
|
|
20240729,7110,8190,8190,7110,310475,2365109690,00,0.00,N,5,-1070,
|
|
20240722,8180,8560,8600,7610,283404,2266074100,00,0.00,N,5,-450,
|
|
20240715,8630,8950,9170,8350,325915,2830314630,00,0.00,N,5,-410,
|
|
20240708,9040,8950,9280,8890,158735,1437625960,00,0.00,N,2,90,
|
|
20240701,8950,9110,9450,8700,339522,3053295750,00,0.00,N,5,-180,
|
|
20240624,9130,9240,9370,9070,285046,2623927240,00,0.00,N,5,-170,
|
|
20240617,9300,10760,10890,9250,856915,8440568550,00,0.00,N,5,-1450,
|
|
20240610,10750,10760,11110,10470,313185,3369614210,00,0.00,N,2,30,
|
|
20240603,10720,10930,11010,10680,222392,2406384860,00,0.00,N,5,-80,
|
|
20240527,10800,11420,11500,10740,348201,3861276360,00,0.00,N,5,-710,
|
|
20240520,11510,12020,12100,11200,311404,3651299980,00,0.00,N,5,-430,
|
|
20240513,11940,12060,12350,11610,373724,4483039110,00,0.00,N,5,-140,
|
|
20240507,12080,12310,12580,12010,435285,5354392330,00,0.00,N,5,-180,
|
|
20240429,12260,11130,12710,11130,958924,11783436120,00,0.00,N,2,1230,
|
|
20240422,11030,11150,11590,10780,366958,4089363890,00,0.00,N,5,-200,
|
|
20240415,11230,12100,12120,10920,385570,4463981180,00,0.00,N,5,-1010,
|
|
20240408,12240,12760,12780,11820,397292,4874499330,00,0.00,N,5,-470,
|
|
20240401,12710,13060,13910,12490,1610995,21147777840,00,0.00,N,2,150,
|
|
20240325,12560,12350,12800,11830,598664,7359612340,00,0.00,N,2,250,
|
|
20240318,12310,10860,12700,10850,1161581,14036260760,00,0.00,N,2,1460,
|
|
20240311,10850,11300,11460,10690,385573,4256124480,00,0.00,N,5,-600,
|
|
20240304,11450,10900,11670,10590,659931,7360476790,00,0.00,N,2,650,
|
|
20240226,10800,11670,11800,10700,537724,5979068310,00,0.00,N,5,-870,
|
|
20240219,11670,12000,12220,11560,452424,5392341800,00,0.00,N,5,-440,
|
|
20240213,12110,12070,12560,12070,397954,4884940730,00,0.00,N,2,70,
|
|
20240205,12040,12050,12130,11340,368218,4340640760,00,0.00,N,2,10,
|
|
20240129,12030,13430,13500,11590,1062767,13026042640,00,0.00,N,5,-1400,
|
|
20240122,13430,14290,14330,13400,664824,9242537140,00,0.00,N,5,-630,
|
|
20240115,14060,14140,14320,13370,613089,8510166830,00,0.00,N,5,-160,
|
|
20240108,14220,14610,15180,14200,853115,12535924850,00,0.00,N,5,-250,
|
|
20240102,14470,14700,15220,14300,801004,11787370470,00,0.00,N,5,-320,
|
|
20231226,14790,14850,15060,14480,455342,6706855580,00,0.00,N,5,-20,
|
|
20231218,14810,14580,15270,14300,963286,14172010160,00,0.00,N,2,320,
|
|
20231211,14490,14290,14980,13930,1197234,17222267670,00,0.00,N,2,270,
|
|
20231204,14220,15710,15790,14180,1169934,17246907220,00,0.00,N,5,-1490,
|
|
20231127,15710,15640,16530,15300,1036673,16655513110,00,0.00,N,2,70,
|
|
20231120,15640,16050,16440,15480,693210,11095486630,00,0.00,N,5,-180,
|
|
20231113,15820,15110,16330,14510,989317,15504328550,00,0.00,N,2,710,
|
|
20231106,15110,15670,16270,14730,1011951,15806886780,00,0.00,N,5,-290,
|
|
20231030,15400,15240,15970,13920,1228401,18322142370,00,0.00,N,2,130,
|
|
20231023,15270,16350,16400,15100,1071187,16867955810,00,0.00,N,5,-1130,
|
|
20231016,16400,15210,16690,14810,2012447,31997970820,00,0.00,N,2,1010,
|
|
20231010,15390,14170,15720,13490,950248,14298362310,00,0.00,N,2,1390,
|
|
20231004,14000,14000,14200,13450,281431,3891617080,00,0.00,N,5,-290,
|
|
20230925,14290,13680,14290,13670,232710,3261720460,00,0.00,N,2,610,
|
|
20230918,13680,14900,15370,13410,848597,12274220230,00,0.00,N,5,-1560,
|
|
20230911,15240,14500,15470,14320,780034,11634535600,00,0.00,N,2,590,
|
|
20230904,14650,15600,16420,14480,2065804,31960567110,00,0.00,N,5,-750,
|
|
20230828,15400,13510,15570,13400,1071136,15705274670,00,0.00,N,2,2100,
|
|
20230821,13300,14400,14900,13260,847297,11860499990,00,0.00,N,5,-930,
|
|
20230814,14230,14200,14530,13220,875021,12218709710,00,0.00,N,5,-190,
|
|
20230807,14420,15100,15360,14120,948511,13997752060,00,0.00,N,5,-690,
|
|
20230731,15110,17190,17190,15050,1743737,28102028240,00,0.00,N,5,-1890,
|
|
20230724,17000,16300,17260,15490,2336415,38569195090,00,0.00,N,2,690,
|
|
20230717,16310,18260,18950,16130,2801122,48620064160,00,0.00,N,5,-1750,
|
|
20230710,18060,16110,19400,15490,3899005,68800240770,00,0.00,N,2,1920,
|
|
20230703,16140,16450,19250,15930,5094908,90642264660,00,0.00,N,5,-290,
|
|
20230626,16430,16440,17250,15870,1916363,31520405070,00,0.00,N,5,-30,
|
|
20230619,16460,17060,17130,16020,1645772,27336890750,00,0.00,N,5,-610,
|
|
20230612,17070,17010,17940,16410,4414439,76316232690,00,0.00,N,5,-90,
|
|
20230605,17160,16060,17450,15420,3222922,53521695930,00,0.00,N,2,1150,
|
|
20230530,16010,16580,17380,15490,6128980,101212620810,00,0.00,N,2,60,
|
|
20230522,15950,15270,17160,14440,8963679,141369441450,00,0.00,N,2,680,
|
|
20230515,15270,12000,15850,11610,13906743,203715616660,00,0.00,N,2,3270,
|
|
20230508,12000,12980,13080,11610,1106861,13597630870,00,0.00,N,5,-950,
|
|
20230502,12950,12550,13760,12300,2165394,28385668070,00,0.00,N,2,450,
|
|
20230424,12500,12310,12680,11830,1274006,15631881100,00,0.00,N,2,210,
|
|
20230417,12290,12840,13190,12030,1665026,21107706700,00,0.00,N,5,-520,
|
|
20230410,12810,11710,13280,11600,3864940,48440531040,00,0.00,N,2,1420,
|
|
20230403,11390,11380,11490,10730,1306774,14551395670,00,0.00,N,3,0,
|
|
20230327,11390,11290,11950,10890,1504420,17249680800,00,0.00,N,2,120,
|
|
20230320,11270,10570,11480,10230,1943946,21039285210,00,0.00,N,2,660,
|
|
20230313,10610,9900,10920,9500,2835776,29200911010,00,0.00,N,2,680,
|
|
20230306,9930,10690,10900,9840,1201988,12454880610,00,0.00,N,5,-760,
|
|
20230227,10690,10710,10900,10530,526641,5618400400,00,0.00,N,5,-120,
|
|
20230220,10810,11180,11430,10740,724857,7998911480,00,0.00,N,5,-370,
|
|
20230213,11180,11050,11560,10750,1278654,14427599930,00,0.00,N,2,120,
|
|
20230206,11060,11100,11460,10900,1020688,11362124430,00,0.00,N,5,-170,
|
|
20230130,11230,10790,11250,10340,1120783,12132270890,00,0.00,N,2,440,
|
|
20230125,10790,10950,11190,10700,845798,9187941240,00,0.00,N,2,40,
|
|
20230116,10750,10650,11750,10400,2786197,31100305300,00,0.00,N,2,50,
|
|
20230109,10700,10850,11600,10450,2327229,25792874650,00,0.00,N,2,300,
|
|
20230102,10400,10250,10650,9560,1004642,10237552130,00,0.00,N,2,300,
|
|
20221226,10100,9420,10200,9420,648442,6415219730,00,0.00,N,2,610,
|
|
20221219,9490,10300,10550,9480,820959,8112244040,00,0.00,N,5,-860,
|
|
20221212,10350,11050,11100,10300,571455,6093296750,00,0.00,N,5,-750,
|
|
20221205,11100,11450,11750,11000,718475,8162640000,00,0.00,N,5,-250,
|
|
20221128,11350,11500,12000,11150,675210,7786435050,00,0.00,N,5,-200,
|
|
20221121,11550,11950,12300,11100,1121751,13067252600,00,0.00,N,3,0,
|
|
20221114,11550,11650,11950,11250,707952,8236329500,00,0.00,N,5,-100,
|
|
20221107,11650,11250,11850,11100,862350,9938860450,00,0.00,N,2,450,
|
|
20221031,11200,10600,11700,10200,1333926,14830116550,00,0.00,N,2,850,
|
|
20221024,10350,9960,10800,9850,937393,9723951950,00,0.00,N,2,570,
|
|
20221017,9780,10100,10700,9580,992982,10030839070,00,0.00,N,5,-820,
|
|
20221011,10600,10450,10950,10100,823292,8605377450,00,0.00,N,5,-100,
|
|
20221004,10700,9030,10950,8960,1581210,16052532200,00,0.00,N,2,1930,
|
|
20220926,8770,10000,10250,8500,1649431,15677458730,00,0.00,N,5,-1630,
|
|
20220919,10400,13150,13200,10300,2081619,24032974400,00,0.00,N,5,-2550,
|
|
20220913,12950,12350,13250,12350,1097294,14064770350,00,0.00,N,2,750,
|
|
20220905,12200,12200,12650,11900,645565,7867345400,00,0.00,N,5,-200,
|
|
20220829,12400,11800,13200,11700,1414762,17808860550,00,0.00,N,3,0,
|
|
20220822,12400,12250,12750,11900,612853,7523746550,00,0.00,N,5,-100,
|
|
20220816,12500,12000,12700,11900,916861,11343106200,00,0.00,N,2,500,
|
|
20220808,12000,11850,12200,10950,1434556,16556240150,00,0.00,N,2,150,
|
|
20220801,11850,11450,11850,11100,946670,10949289550,00,0.00,N,2,500,
|
|
20220725,11350,10900,11500,10800,871546,9706597500,00,0.00,N,2,450,
|
|
20220718,10900,10500,11000,10200,1067628,11323568000,00,0.00,N,2,600,
|
|
20220711,10300,10100,10350,9460,789677,7840992630,00,0.00,N,2,250,
|
|
20220704,10050,9340,10950,8950,1936396,19645245750,00,0.00,N,2,600,
|
|
20220627,9450,9400,10100,9330,911353,8860718910,00,0.00,N,2,130,
|
|
20220620,9320,11050,11150,8900,1997014,19210173960,00,0.00,N,5,-1680,
|
|
20220613,11000,11450,11750,10550,1596098,17766259950,00,0.00,N,5,-900,
|
|
20220607,11900,12200,12450,11450,1126236,13414944100,00,0.00,N,5,-500,
|
|
20220530,12400,13200,13200,12200,908649,11487607150,00,0.00,N,5,-550,
|
|
20220523,12950,13150,13350,12300,1862419,24057246700,00,0.00,N,5,-50,
|
|
20220516,13000,14150,15400,12950,6997636,98200792650,00,0.00,N,5,-850,
|
|
20220509,13850,12350,14500,11500,6462507,86854498600,00,0.00,N,2,1400,
|
|
20220502,12450,11900,12800,11800,750734,9338137650,00,0.00,N,2,350,
|
|
20220425,12100,12300,12900,11750,1396939,17287245100,00,0.00,N,5,-550,
|
|
20220418,12650,12200,12850,11600,1780458,21835877400,00,0.00,N,2,450,
|
|
20220411,12200,11200,12250,11150,2269296,26843583750,00,0.00,N,2,850,
|
|
20220404,11350,10500,11850,10350,1322221,14682535400,00,0.00,N,2,800,
|
|
20220328,10550,10400,10800,10250,453701,4760568800,00,0.00,N,2,100,
|
|
20220321,10450,10200,10700,9970,686869,7174967400,00,0.00,N,2,350,
|
|
20220314,10100,9820,10100,9420,693541,6751370950,00,0.00,N,2,280,
|
|
20220307,9820,10000,10150,9670,364511,3612471000,00,0.00,N,5,-430,
|
|
20220228,10250,10200,10700,10100,373276,3873591550,00,0.00,N,5,-50,
|
|
20220221,10300,10200,10400,9860,567784,5744616400,00,0.00,N,5,-100,
|
|
20220214,10400,10150,10600,9540,1369542,13811141660,00,0.00,N,5,-100,
|
|
20220207,10500,11250,11350,10400,811005,8739824300,00,0.00,N,5,-750,
|
|
20220203,11250,11550,11700,10950,599668,6723244550,00,0.00,N,5,-250,
|
|
20220124,11500,10900,11550,10150,1526407,16411080750,00,0.00,N,2,400,
|
|
20220117,11100,11300,11900,10600,1780818,19852390500,00,0.00,N,5,-200,
|
|
20220110,11300,11700,11800,11000,974495,11123469850,00,0.00,N,5,-600,
|
|
20220103,11900,12250,12500,11050,2515365,29661789600,00,0.00,N,5,-400,
|
|
20211227,12300,11200,12900,10900,4340752,51844992200,00,0.00,N,2,1050,
|
|
20211220,11250,10000,11650,9700,3806510,41882000480,00,0.00,N,2,1250,
|
|
20211213,10000,10550,10700,9930,924286,9428374130,00,0.00,N,5,-500,
|
|
20211206,10500,10700,11100,10200,1535400,16423353500,00,0.00,N,2,200,
|
|
20211129,10300,9410,10450,8900,1118178,10919400520,00,0.00,N,2,450,
|
|
20211122,9850,11200,11250,9770,1550824,16154302680,00,0.00,N,5,-1050,
|
|
20211115,10900,11500,11900,10250,2242364,24435728650,00,0.00,N,5,-600,
|
|
20211108,11500,11700,12200,9850,3643874,40152476060,00,0.00,N,5,-300,
|
|
20211101,11800,11300,12200,10850,2268524,26018760800,00,0.00,N,2,500,
|
|
20211025,11300,11050,12950,10500,3076375,35634563800,00,0.00,N,2,250,
|
|
20211018,11050,9970,11300,9750,2188659,23364703940,00,0.00,N,2,950,
|
|
20211012,10100,9420,10300,9060,1187647,11656734990,00,0.00,N,2,580,
|
|
20211005,9520,8630,10200,8400,2500803,23386970930,00,0.00,N,2,640,
|
|
20210927,8880,9540,9540,8710,1165533,10639696080,00,0.00,N,5,-660,
|
|
20210923,9540,9830,9950,9380,352919,3388020380,00,0.00,N,5,-460,
|
|
20210913,10000,9950,10450,9610,993051,9882570840,00,0.00,N,5,-100,
|
|
20210906,10100,10700,11300,9820,2372868,24960297210,00,0.00,N,5,-500,
|
|
20210830,10600,9130,10950,8810,4151835,42008153380,00,0.00,N,2,1530,
|
|
20210823,9070,8700,9450,8400,2147842,19201707640,00,0.00,N,2,670,
|
|
20210817,8400,9230,9230,8100,2140079,18433436670,00,0.00,N,5,-850,
|
|
20210809,9250,10550,11350,9060,7935791,81541814120,00,0.00,N,5,-740,
|
|
20210802,9990,8150,10700,8110,12309206,120575721570,00,0.00,N,2,1800,
|
|
20210726,8190,8630,8750,8130,918644,7728326400,00,0.00,N,5,-380,
|
|
20210719,8570,8130,8750,7950,1788040,15098737720,00,0.00,N,2,400,
|
|
20210712,8170,7570,8170,7570,660545,5225910590,00,0.00,N,2,560,
|