189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,6700,6510,6870,5990,1213338,7743080760,00,0.00,N,2,60,
|
|
20250131,6640,6830,6980,6600,395622,2668830260,00,0.00,N,5,-390,
|
|
20250120,7030,6600,7130,6400,1936866,13086288930,00,0.00,N,2,540,
|
|
20250113,6490,6390,6560,6190,539652,3454083540,00,0.00,N,2,30,
|
|
20250106,6460,6200,6640,6190,1327556,8592097460,00,0.00,N,2,330,
|
|
20241230,6130,5820,6170,5720,320843,1912889800,00,0.00,N,2,290,
|
|
20241223,5840,5820,6050,5800,457139,2707774190,00,0.00,N,2,40,
|
|
20241216,5800,6090,6150,5770,652869,3922745740,00,0.00,N,5,-140,
|
|
20241209,5940,5450,6020,5210,859322,4882617350,00,0.00,N,2,330,
|
|
20241202,5610,6030,6030,5350,705181,3982645230,00,0.00,N,5,-310,
|
|
20241125,5920,5970,6190,5850,463801,2806945140,00,0.00,N,2,30,
|
|
20241118,5890,5870,6040,5680,607736,3553265610,00,0.00,N,2,30,
|
|
20241111,5860,6800,6810,5700,1162760,7111695100,00,0.00,N,5,-940,
|
|
20241104,6800,6850,7000,6470,872684,5917874210,00,0.00,N,2,80,
|
|
20241028,6720,6540,7890,6540,4466202,32297330680,00,0.00,N,2,130,
|
|
20241021,6590,6740,7200,6510,858617,5824007540,00,0.00,N,5,-150,
|
|
20241014,6740,7230,7580,6680,709198,4981425300,00,0.00,N,5,-580,
|
|
20241007,7320,7800,7880,7250,614484,4646914430,00,0.00,N,5,-370,
|
|
20240930,7690,7500,7900,7350,849193,6518875260,00,0.00,N,2,120,
|
|
20240923,7570,6300,7740,6260,2369755,16978792510,00,0.00,N,2,1390,
|
|
20240919,6180,6400,6400,6070,422289,2632883320,00,0.00,N,5,-220,
|
|
20240909,6400,6200,6620,6200,979712,6274910620,00,0.00,N,2,20,
|
|
20240902,6380,7410,7420,6330,1632267,11074589510,00,0.00,N,5,-1030,
|
|
20240826,7410,7730,7970,7200,1295475,9736164340,00,0.00,N,5,-270,
|
|
20240819,7680,7850,7950,7420,1141351,8844580680,00,0.00,N,5,-150,
|
|
20240812,7830,7400,8190,7400,1844714,14444178080,00,0.00,N,2,440,
|
|
20240805,7390,7700,7750,6160,4359596,30872487020,00,0.00,N,5,-610,
|
|
20240729,8000,8830,9150,7870,2561512,21842549360,00,0.00,N,5,-760,
|
|
20240722,8760,9970,10000,8670,3530419,32289654150,00,0.00,N,5,-1260,
|
|
20240715,10020,10950,11500,9970,3027112,32110966050,00,0.00,N,5,-910,
|
|
20240708,10930,11450,12060,10870,5047532,57986708690,00,0.00,N,5,-730,
|
|
20240701,11660,11690,12480,11140,13444886,159974792550,00,0.00,N,2,90,
|
|
20240624,11570,9960,11800,9810,9000365,99667046060,00,0.00,N,2,1470,
|
|
20240617,10100,10810,11330,9980,5305865,57200824880,00,0.00,N,5,-590,
|
|
20240610,10690,10420,10890,10120,3484970,36533525730,00,0.00,N,2,390,
|
|
20240603,10300,10660,10720,9950,4653950,48111036920,00,0.00,N,5,-290,
|
|
20240527,10590,9820,12380,9720,33489634,387895492300,00,0.00,N,2,800,
|
|
20240520,9790,10230,10580,9770,2563238,26150071790,00,0.00,N,5,-380,
|
|
20240513,10170,9980,10290,9450,3325287,32812623420,00,0.00,N,2,260,
|
|
20240507,9910,10980,11080,9900,3834424,39999146540,00,0.00,N,5,-860,
|
|
20240429,10770,11220,11290,10600,4928952,54024427510,00,0.00,N,5,-330,
|
|
20240422,11100,10720,11290,10000,17010173,180504755810,00,0.00,N,2,240,
|
|
20240415,10860,9190,11950,8940,43275466,483231109550,00,0.00,N,2,1480,
|
|
20240408,9380,9310,9800,8640,3373612,31088184010,00,0.00,N,2,170,
|
|
20240401,9210,9340,9450,8770,3823226,35159094550,00,0.00,N,2,50,
|
|
20240325,9160,8910,9380,8610,4041311,36339124560,00,0.00,N,2,240,
|
|
20240318,8920,8890,9230,8700,3927342,35236693460,00,0.00,N,2,100,
|
|
20240311,8820,8500,9960,8280,11462762,106886387910,00,0.00,N,2,150,
|
|
20240304,8670,8150,8900,8110,3508505,30175762100,00,0.00,N,2,650,
|
|
20240226,8020,7950,8140,7560,1006907,7933715380,00,0.00,N,2,40,
|
|
20240219,7980,8170,8340,7970,1192080,9684862820,00,0.00,N,5,-230,
|
|
20240213,8210,8210,8710,8040,1377574,11527261790,00,0.00,N,2,100,
|
|
20240205,8110,8100,8130,7680,665927,5284337460,00,0.00,N,2,40,
|
|
20240129,8070,8270,8560,7900,1750318,14339079300,00,0.00,N,5,-230,
|
|
20240122,8300,8250,8750,8160,2727942,23008734300,00,0.00,N,2,240,
|
|
20240115,8060,8210,8310,7730,928935,7454869530,00,0.00,N,5,-140,
|
|
20240108,8200,8800,8910,8100,1117383,9508072160,00,0.00,N,5,-620,
|
|
20240102,8820,8420,9070,8400,1638954,14387963680,00,0.00,N,2,400,
|
|
20231226,8420,8390,8490,8240,486403,4068794350,00,0.00,N,2,60,
|
|
20231218,8360,8430,8570,8220,1225814,10305056990,00,0.00,N,2,70,
|
|
20231211,8290,7940,8580,7730,1639939,13581259440,00,0.00,N,2,460,
|
|
20231204,7830,8120,8130,7510,662002,5145231220,00,0.00,N,5,-240,
|
|
20231127,8070,8000,8220,7910,780766,6311981530,00,0.00,N,2,70,
|
|
20231120,8000,7960,8190,7840,916003,7357957060,00,0.00,N,2,90,
|
|
20231113,7910,7510,8130,7200,1100725,8494497960,00,0.00,N,2,490,
|
|
20231106,7420,7530,7860,7240,827712,6274606150,00,0.00,N,2,60,
|
|
20231030,7360,7090,7450,6890,772814,5553595340,00,0.00,N,2,250,
|
|
20231023,7110,7340,7740,7060,602994,4443320250,00,0.00,N,5,-310,
|
|
20231016,7420,7500,7770,6900,883695,6506800490,00,0.00,N,5,-150,
|
|
20231010,7570,7290,7650,7020,503877,3721597640,00,0.00,N,2,280,
|
|
20231004,7290,7430,7450,7140,312547,2267527130,00,0.00,N,5,-210,
|
|
20230925,7500,7590,7810,7210,383965,2878928040,00,0.00,N,5,-80,
|
|
20230918,7580,8580,8580,7470,1538112,12161711580,00,0.00,N,5,-1020,
|
|
20230911,8600,8510,8690,8250,880837,7466959160,00,0.00,N,2,130,
|
|
20230904,8470,8950,9140,8330,1643398,14455507420,00,0.00,N,5,-410,
|
|
20230828,8880,8200,8880,8010,1355015,11414011660,00,0.00,N,2,710,
|
|
20230821,8170,8570,8600,8080,1048798,8728088280,00,0.00,N,5,-330,
|
|
20230814,8500,8750,8860,7980,1659417,13825840060,00,0.00,N,5,-360,
|
|
20230807,8860,9450,9770,8850,2456987,23127718470,00,0.00,N,5,-470,
|
|
20230731,9330,10000,10050,8850,2685697,25620317710,00,0.00,N,5,-470,
|
|
20230724,9800,9340,10060,8750,5376984,51090138390,00,0.00,N,2,520,
|
|
20230717,9280,8950,10540,8770,15701346,155355605220,00,0.00,N,2,540,
|
|
20230710,8740,8200,8970,7940,1593151,13521108500,00,0.00,N,2,530,
|
|
20230703,8210,8580,9020,8200,2041880,17845087340,00,0.00,N,5,-270,
|
|
20230626,8480,8440,8950,8290,2349078,20279159310,00,0.00,N,2,70,
|
|
20230619,8410,8350,8700,8220,1769320,14955536680,00,0.00,N,2,60,
|
|
20230612,8350,8470,8630,8140,1769357,14846831940,00,0.00,N,5,-120,
|
|
20230605,8470,8370,8480,8100,1058601,8761225580,00,0.00,N,2,140,
|
|
20230530,8330,8800,8900,8150,1230652,10483580090,00,0.00,N,5,-270,
|
|
20230522,8600,8500,8810,8130,1900251,16202000650,00,0.00,N,2,140,
|
|
20230515,8460,7270,8470,7110,2079251,16491805530,00,0.00,N,2,1140,
|
|
20230508,7320,7500,7850,7250,912748,6842452420,00,0.00,N,5,-100,
|
|
20230502,7420,7710,7870,7360,550357,4159071790,00,0.00,N,5,-240,
|
|
20230424,7660,8020,8030,7420,1603625,12276718410,00,0.00,N,5,-310,
|
|
20230417,7970,8570,8650,7920,3034351,24951481930,00,0.00,N,5,-710,
|
|
20230410,8680,8820,9600,8370,4183223,37799073750,00,0.00,N,2,50,
|
|
20230403,8630,8940,9170,8100,3619957,30865114950,00,0.00,N,5,-460,
|
|
20230327,9090,8310,9770,7810,6000514,53502502070,00,0.00,N,2,680,
|
|
20230320,8410,6870,8750,6810,6295872,49109883170,00,0.00,N,2,1560,
|
|
20230313,6850,6030,6850,5790,1389764,8860489170,00,0.00,N,2,790,
|
|
20230306,6060,6570,6600,6010,700644,4441041590,00,0.00,N,5,-440,
|
|
20230227,6500,6540,6570,6340,322101,2084011040,00,0.00,N,5,-80,
|
|
20230220,6580,6800,6870,6510,365121,2445520650,00,0.00,N,5,-220,
|
|
20230213,6800,6660,7180,6490,1132095,7843214160,00,0.00,N,2,120,
|
|
20230206,6680,6710,6940,6560,607662,4106980580,00,0.00,N,5,-100,
|
|
20230130,6780,6670,6800,6440,446905,2968525030,00,0.00,N,2,130,
|
|
20230125,6650,6480,6730,6430,455818,3021401250,00,0.00,N,2,300,
|
|
20230116,6350,6400,6440,6210,357532,2265778220,00,0.00,N,5,-50,
|
|
20230109,6400,6160,6540,6160,701378,4470101670,00,0.00,N,2,320,
|
|
20230102,6080,5620,6200,5370,793856,4629604610,00,0.00,N,2,460,
|
|
20221226,5620,5920,6000,5600,346351,2008891630,00,0.00,N,5,-280,
|
|
20221219,5900,6220,6270,5870,526577,3183505050,00,0.00,N,5,-380,
|
|
20221212,6280,6450,6500,6240,391328,2484617610,00,0.00,N,5,-200,
|
|
20221205,6480,6820,6970,6360,468365,3090170440,00,0.00,N,5,-330,
|
|
20221128,6810,6970,7150,6650,488660,3355907500,00,0.00,N,5,-140,
|
|
20221121,6950,7050,7100,6640,570365,3911056470,00,0.00,N,5,-80,
|
|
20221114,7030,6770,7550,6530,1676970,11955987530,00,0.00,N,2,430,
|
|
20221107,6600,6130,6670,6090,1193650,7659302240,00,0.00,N,2,580,
|
|
20221031,6020,6110,6200,5930,474003,2877925060,00,0.00,N,5,-10,
|
|
20221024,6030,6050,6350,5990,1170068,7210297350,00,0.00,N,2,110,
|
|
20221017,5920,6050,6390,5900,1001491,6120761800,00,0.00,N,5,-300,
|
|
20221011,6220,6870,6880,6000,1350252,8500060160,00,0.00,N,5,-870,
|
|
20221004,7090,6550,7660,6550,6019071,43845395380,00,0.00,N,2,720,
|
|
20220926,6370,7570,7770,6220,1482971,10342978600,00,0.00,N,5,-1300,
|
|
20220919,7670,7840,8520,7520,2620965,21225588070,00,0.00,N,5,-150,
|
|
20220913,7820,7210,8020,7200,1493884,11517809920,00,0.00,N,2,700,
|
|
20220905,7120,7260,7620,7100,618574,4521058120,00,0.00,N,5,-190,
|
|
20220829,7310,7150,7680,7070,914206,6712457080,00,0.00,N,5,-210,
|
|
20220822,7520,7500,7630,7070,723453,5305712320,00,0.00,N,5,-60,
|
|
20220816,7580,7520,7790,7460,904454,6912431200,00,0.00,N,2,60,
|
|
20220808,7520,7700,7730,7120,1297361,9556636910,00,0.00,N,5,-180,
|
|
20220801,7700,7710,7780,7420,910841,6906805380,00,0.00,N,2,50,
|
|
20220725,7650,7450,7840,7410,1267334,9687303460,00,0.00,N,2,160,
|
|
20220718,7490,7460,8030,7400,3462163,26438080260,00,0.00,N,2,170,
|
|
20220711,7320,7400,8100,6700,7038220,53009861110,00,0.00,N,5,-40,
|
|
20220704,7360,7230,7550,6950,867828,6274289300,00,0.00,N,2,130,
|
|
20220627,7230,7630,8120,7160,974065,7515193370,00,0.00,N,5,-320,
|
|
20220620,7550,8150,8160,7020,1360057,10138491610,00,0.00,N,5,-530,
|
|
20220613,8080,9570,9580,7950,1490182,12906708580,00,0.00,N,5,-1610,
|
|
20220607,9690,10000,10100,9670,796232,7835069730,00,0.00,N,5,-310,
|
|
20220530,10000,10100,10350,9960,611033,6197165360,00,0.00,N,3,0,
|
|
20220523,10000,10700,10900,9930,854515,8796115820,00,0.00,N,5,-550,
|
|
20220516,10550,10200,10600,9900,662166,6813878860,00,0.00,N,2,400,
|
|
20220509,10150,10700,10800,9800,904657,9147578540,00,0.00,N,5,-700,
|
|
20220502,10850,10850,11150,10700,338708,3701615500,00,0.00,N,5,-150,
|
|
20220425,11000,11400,11550,10800,753812,8383904800,00,0.00,N,5,-650,
|
|
20220418,11650,11300,11950,11200,942797,10945392150,00,0.00,N,2,350,
|
|
20220411,11300,11200,11700,11100,676534,7704048250,00,0.00,N,3,0,
|
|
20220404,11300,11650,12000,11100,538546,6210114150,00,0.00,N,5,-250,
|
|
20220328,11550,11650,12100,11500,892972,10473883750,00,0.00,N,5,-100,
|
|
20220321,11650,11500,11800,11350,787638,9110580250,00,0.00,N,2,50,
|
|
20220314,11600,11150,11650,10550,1287909,14170358500,00,0.00,N,2,400,
|
|
20220307,11200,11250,11550,11000,468655,5274676100,00,0.00,N,5,-450,
|
|
20220228,11650,11250,11900,11000,669777,7746792000,00,0.00,N,2,400,
|
|
20220221,11250,11800,12000,11000,1023208,11707124200,00,0.00,N,5,-700,
|
|
20220214,11950,12100,12350,11500,1275622,15204588000,00,0.00,N,5,-400,
|
|
20220207,12350,12850,12900,12250,1109292,13907390050,00,0.00,N,5,-450,
|
|
20220203,12800,13500,13500,12650,743584,9591739250,00,0.00,N,5,-350,
|
|
20220124,13150,12400,13500,12300,2798455,36320884800,00,0.00,N,2,750,
|
|
20220117,12400,13450,13600,12250,1231219,15753552400,00,0.00,N,5,-1050,
|
|
20220110,13450,13550,13650,12850,880194,11651998150,00,0.00,N,5,-100,
|
|
20220103,13550,14600,14650,13050,1242248,17244963950,00,0.00,N,5,-1050,
|
|
20211227,14600,14050,14600,13750,1389394,19625132550,00,0.00,N,2,550,
|
|
20211220,14050,13400,14400,13100,1685966,23401458600,00,0.00,N,2,600,
|
|
20211213,13450,13900,14150,13350,1220257,16768277100,00,0.00,N,5,-500,
|
|
20211206,13950,14150,15150,13700,2861022,41578940700,00,0.00,N,5,-250,
|
|
20211129,14200,12600,14500,12500,2846342,39021532800,00,0.00,N,2,1100,
|
|
20211122,13100,14300,14850,13000,3452316,49021804200,00,0.00,N,5,-950,
|
|
20211115,14050,13150,14050,12900,3283817,44443463500,00,0.00,N,2,1250,
|
|
20211108,12800,12100,12850,11750,1178006,14542569200,00,0.00,N,2,750,
|
|
20211101,12050,13250,13250,12000,1251028,15710359100,00,0.00,N,5,-1200,
|
|
20211025,13250,11950,13450,11850,1954874,25051482750,00,0.00,N,2,1200,
|
|
20211018,12050,12550,12650,11750,806065,9844644900,00,0.00,N,5,-500,
|
|
20211012,12550,11750,12900,11500,942240,11445323700,00,0.00,N,2,550,
|
|
20211005,12000,12300,12500,11150,1805218,21301883150,00,0.00,N,5,-700,
|
|
20210927,12700,13900,14250,12550,1969500,26689278850,00,0.00,N,5,-800,
|
|
20210923,13500,13250,13650,13150,363546,4879998450,00,0.00,N,2,50,
|
|
20210913,13450,13350,13850,12950,934864,12529818950,00,0.00,N,3,0,
|
|
20210906,13450,14000,14150,13200,1010214,13789777200,00,0.00,N,5,-400,
|
|
20210830,13850,14400,14400,13750,1074093,15093417000,00,0.00,N,5,-400,
|
|
20210823,14250,14000,14950,13700,1796943,25628359300,00,0.00,N,2,450,
|
|
20210817,13800,13750,14400,13450,2207382,30782708350,00,0.00,N,2,100,
|
|
20210809,13700,15400,15800,13250,3938254,57548241300,00,0.00,N,5,-1650,
|
|
20210802,15350,14900,15500,14750,2055949,31241311650,00,0.00,N,2,600,
|
|
20210726,14750,15600,15800,14550,3189599,48532948600,00,0.00,N,5,-600,
|
|
20210719,15350,14100,15450,13800,4951697,73644861600,00,0.00,N,2,1100,
|
|
20210712,14250,13700,14650,13400,1741114,24530880650,00,0.00,N,2,750,
|