189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,11690,11730,12590,11440,233627,2803696110,00,0.00,N,5,-340,
|
|
20250131,12030,12330,12800,11440,51104,620760160,00,0.00,N,5,-290,
|
|
20250120,12320,12820,13610,11780,402077,4997891420,00,0.00,N,5,-700,
|
|
20250113,13020,14740,15100,12960,523348,7299561500,00,0.00,N,5,-1660,
|
|
20250106,14680,14460,14880,13820,621062,8922121330,00,0.00,N,5,-60,
|
|
20241230,14740,12970,15380,12970,965161,14035709370,00,0.00,N,2,1580,
|
|
20241223,13160,14800,15270,13040,1110457,16059552450,00,0.00,N,5,-1960,
|
|
20241216,15120,16110,16640,12860,5679387,85785930730,00,0.00,N,5,-1600,
|
|
20241209,16720,12050,22800,12010,10816431,186491328370,00,0.00,N,2,3620,
|
|
20241202,13100,11490,15000,11110,6106265,82841043140,00,0.00,N,2,1450,
|
|
20241125,11650,11650,13750,11050,376251,4499295970,00,0.00,N,5,-100,
|
|
20241118,11750,11750,12050,11100,149406,1727153570,00,0.00,N,5,-300,
|
|
20241111,12050,12420,13150,11590,207780,2563020170,00,0.00,N,5,-600,
|
|
20241104,12650,12730,13200,11850,263225,3315279920,00,0.00,N,5,-80,
|
|
20241028,12730,13020,13910,12470,252561,3356200150,00,0.00,N,5,-260,
|
|
20241021,12990,12200,13280,11600,299267,3735509910,00,0.00,N,2,660,
|
|
20241014,12330,11350,12420,11010,358654,4236698550,00,0.00,N,2,1180,
|
|
20241007,11150,10200,11250,10020,242281,2649246490,00,0.00,N,2,950,
|
|
20240930,10200,10120,10570,10030,83211,856835120,00,0.00,N,2,50,
|
|
20240923,10150,9440,10430,9240,152000,1476572000,00,0.00,N,2,530,
|
|
20240919,9620,8730,9920,8730,149161,1419727270,00,0.00,N,2,820,
|
|
20240909,8800,9160,9510,8350,166739,1491908480,00,0.00,N,5,-450,
|
|
20240902,9250,8230,9500,8120,193922,1733308310,00,0.00,N,2,1020,
|
|
20240826,8230,8350,8360,7740,81055,650160730,00,0.00,N,5,-60,
|
|
20240819,8290,8650,8750,8270,100078,843844930,00,0.00,N,5,-360,
|
|
20240812,8650,8910,9100,8520,80021,697805440,00,0.00,N,5,-310,
|
|
20240805,8960,9650,9650,8310,160874,1420832130,00,0.00,N,5,-690,
|
|
20240729,9650,9950,10340,9600,114950,1153844950,00,0.00,N,5,-280,
|
|
20240722,9930,9310,10180,9270,232707,2267385230,00,0.00,N,2,450,
|
|
20240715,9480,9330,11500,9130,724483,7564298680,00,0.00,N,2,350,
|
|
20240708,9130,8420,9990,8310,246591,2263117710,00,0.00,N,2,710,
|
|
20240701,8420,9700,9700,8160,178060,1559667120,00,0.00,N,5,-1110,
|
|
20240624,9530,9920,9980,9320,81270,783434760,00,0.00,N,5,-450,
|
|
20240617,9980,9960,10750,9730,170961,1747938320,00,0.00,N,2,20,
|
|
20240610,9960,9820,10280,9660,102830,1019778090,00,0.00,N,2,150,
|
|
20240603,9810,9850,10030,9540,90506,887917640,00,0.00,N,5,-10,
|
|
20240527,9820,9350,10220,9350,148339,1463838990,00,0.00,N,2,400,
|
|
20240520,9420,9950,10000,9140,255846,2452675040,00,0.00,N,5,-420,
|
|
20240513,9840,10020,10460,9650,138144,1376169380,00,0.00,N,5,-160,
|
|
20240507,10000,10560,10840,10000,119042,1228161830,00,0.00,N,5,-640,
|
|
20240429,10640,9890,10770,9700,246830,2509984240,00,0.00,N,2,860,
|
|
20240422,9780,12760,12940,9200,1022640,10622293230,00,0.00,N,5,-2980,
|
|
20240415,12760,13580,14320,12000,242988,3234747390,00,0.00,N,5,-820,
|
|
20240408,13580,13500,14210,12970,290054,3935807010,00,0.00,N,5,-60,
|
|
20240401,13640,13400,14750,12160,539740,7335063200,00,0.00,N,2,90,
|
|
20240325,13550,11410,15790,10330,2046864,28355595920,00,0.00,N,2,2100,
|
|
20240318,11450,12560,12770,10880,1218183,14028701820,00,0.00,N,5,-1340,
|
|
20240311,12790,19990,21300,12530,2762664,41269193550,00,0.00,N,5,-7020,
|
|
20240304,19810,20000,21600,17870,681688,13449201260,00,0.00,N,5,-190,
|
|
20240226,20000,19840,21000,19190,412223,8328714450,00,0.00,N,2,160,
|
|
20240219,19840,16300,19890,16270,488262,8693105040,00,0.00,N,2,3540,
|
|
20240213,16300,15650,16680,15300,171807,2752628730,00,0.00,N,2,500,
|
|
20240205,15800,16920,17290,15110,319568,5131562580,00,0.00,N,5,-1100,
|
|
20240129,16900,14360,17400,14230,957789,15551520850,00,0.00,N,2,2400,
|
|
20240122,14500,16390,16620,14010,343352,5273489730,00,0.00,N,5,-1900,
|
|
20240115,16400,15760,17980,15760,564678,9528689470,00,0.00,N,2,560,
|
|
20240108,15840,16250,16930,15300,639610,10141588160,00,0.00,N,5,-450,
|
|
20240102,16290,13990,16290,13700,1230672,18223269180,00,0.00,N,2,2390,
|
|
20231226,13900,13890,14100,12980,293241,3955640160,00,0.00,N,2,130,
|
|
20231218,13770,12510,13940,12460,277675,3700265690,00,0.00,N,2,1270,
|
|
20231211,12500,12430,12570,12040,139608,1720034160,00,0.00,N,2,270,
|
|
20231204,12230,12300,12790,11600,448846,5493023530,00,0.00,N,5,-140,
|
|
20231127,12370,10750,12390,10570,450430,5333355230,00,0.00,N,2,1580,
|
|
20231120,10790,10510,10930,10050,151428,1597752190,00,0.00,N,2,290,
|
|
20231113,10500,10200,10550,10080,97215,1002703060,00,0.00,N,2,300,
|
|
20231106,10200,9820,10650,9740,176264,1809666090,00,0.00,N,2,380,
|
|
20231030,9820,9370,9830,9130,72811,684038230,00,0.00,N,2,500,
|
|
20231023,9320,8380,9400,8230,167409,1488129020,00,0.00,N,2,960,
|
|
20231016,8360,8300,8600,8020,86141,712917790,00,0.00,N,5,-40,
|
|
20231010,8400,8400,8580,8200,89422,750870070,00,0.00,N,2,70,
|
|
20231004,8330,8250,8380,7900,92506,744936090,00,0.00,N,3,0,
|
|
20230925,8330,8090,9100,8090,406998,3530625950,00,0.00,N,2,240,
|
|
20230918,8090,7920,8380,7560,181846,1457360490,00,0.00,N,2,180,
|
|
20230911,7910,7940,8250,7620,79615,627583760,00,0.00,N,5,-30,
|
|
20230904,7940,8120,8210,7820,105184,840816460,00,0.00,N,5,-170,
|
|
20230828,8110,10000,10350,8070,770139,6633690110,00,0.00,N,5,-1930,
|
|
20230821,10040,10830,10990,10020,156829,1635339490,00,0.00,N,5,-670,
|
|
20230814,10710,10460,10780,10200,184114,1933877600,00,0.00,N,2,140,
|
|
20230807,10570,10910,11160,10450,119842,1283093060,00,0.00,N,5,-360,
|
|
20230731,10930,10530,11200,10450,172253,1862343410,00,0.00,N,2,510,
|
|
20230724,10420,10230,11150,10000,511285,5451962830,00,0.00,N,2,60,
|
|
20230717,10360,9650,10630,9490,335324,3402737350,00,0.00,N,2,710,
|
|
20230710,9650,9560,9880,9450,196904,1890870140,00,0.00,N,2,90,
|
|
20230703,9560,9590,9800,9410,154401,1476252940,00,0.00,N,5,-40,
|
|
20230626,9600,9560,9910,9420,275089,2675067430,00,0.00,N,2,40,
|
|
20230619,9560,9200,9580,9010,224252,2101472820,00,0.00,N,2,360,
|
|
20230612,9200,9230,9370,8800,163904,1498533190,00,0.00,N,2,30,
|
|
20230605,9170,9070,9190,8900,83086,749985650,00,0.00,N,2,100,
|
|
20230530,9070,8640,9150,8640,142842,1276982030,00,0.00,N,2,350,
|
|
20230522,8720,8830,8970,8480,207916,1811178150,00,0.00,N,5,-110,
|
|
20230515,8830,8040,8880,8010,218789,1844269930,00,0.00,N,2,780,
|
|
20230508,8050,8100,8150,7930,80279,644970720,00,0.00,N,5,-40,
|
|
20230502,8090,8060,8210,7930,62423,502171070,00,0.00,N,2,30,
|
|
20230424,8060,8000,8280,7850,167068,1338605260,00,0.00,N,2,60,
|
|
20230417,8000,7830,8080,7760,179539,1427444160,00,0.00,N,2,170,
|
|
20230410,7830,7750,7920,7450,185609,1425198950,00,0.00,N,2,40,
|
|
20230403,7790,7560,7790,7550,139845,1072930270,00,0.00,N,2,210,
|
|
20230327,7580,7450,7650,7430,149748,1127251410,00,0.00,N,2,130,
|
|
20230320,7450,7290,7490,7280,92184,678375760,00,0.00,N,2,180,
|
|
20230313,7270,7330,7460,6760,174213,1237314850,00,0.00,N,5,-220,
|
|
20230306,7490,7350,7850,7350,165509,1262126870,00,0.00,N,2,150,
|
|
20230227,7340,7420,7680,6820,229926,1647587500,00,0.00,N,5,-300,
|
|
20230220,7640,7730,8000,7420,144007,1105929330,00,0.00,N,5,-90,
|
|
20230213,7730,7120,8110,7100,1035649,8055038860,00,0.00,N,2,610,
|
|
20230206,7120,7190,7380,6970,71059,509681180,00,0.00,N,5,-70,
|
|
20230130,7190,6950,7350,6740,118694,844912270,00,0.00,N,2,240,
|
|
20230125,6950,6650,7020,6650,28561,194021650,00,0.00,N,2,300,
|
|
20230116,6650,6970,6970,6560,62657,422461310,00,0.00,N,5,-320,
|
|
20230109,6970,6470,7040,6470,53209,362013840,00,0.00,N,2,500,
|
|
20230102,6470,6780,6780,5940,99179,620500190,00,0.00,N,5,-310,
|
|
20221226,6780,7000,7160,6780,39982,275354860,00,0.00,N,5,-220,
|
|
20221219,7000,7140,7290,6880,72506,514414060,00,0.00,N,5,-140,
|
|
20221212,7140,7300,7460,7040,74595,535993160,00,0.00,N,5,-60,
|
|
20221205,7200,7500,7500,7000,85210,619408850,00,0.00,N,5,-300,
|
|
20221128,7500,7280,7910,7150,350002,2628790220,00,0.00,N,2,350,
|
|
20221121,7150,7530,7530,6860,162069,1148299450,00,0.00,N,5,-210,
|
|
20221114,7360,6990,7850,6850,289437,2107696130,00,0.00,N,2,490,
|
|
20221107,6870,6570,7110,6540,180512,1242176240,00,0.00,N,2,360,
|
|
20221031,6510,6280,6580,6200,61103,393323820,00,0.00,N,2,230,
|
|
20221024,6280,6430,6630,6220,82526,527867540,00,0.00,N,5,-90,
|
|
20221017,6370,6340,6900,6030,121923,785978850,00,0.00,N,2,70,
|
|
20221011,6300,6550,6570,5630,128882,778707490,00,0.00,N,5,-330,
|
|
20221004,6630,6290,6820,6290,83806,550081930,00,0.00,N,2,350,
|
|
20220926,6280,7100,7210,6050,225648,1463527110,00,0.00,N,5,-1000,
|
|
20220919,7280,7690,8340,7250,131996,1012470270,00,0.00,N,5,-480,
|
|
20220913,7760,7690,8320,7640,98192,771446090,00,0.00,N,2,140,
|
|
20220905,7620,7550,8220,7500,158734,1241307760,00,0.00,N,5,-30,
|
|
20220829,7650,8510,8640,7650,192130,1562264050,00,0.00,N,5,-1210,
|
|
20220822,8860,8800,8950,8350,163844,1416941330,00,0.00,N,5,-90,
|
|
20220816,8950,9160,9680,8670,416572,3828309620,00,0.00,N,5,-120,
|
|
20220808,9070,9110,9800,8950,399663,3730002180,00,0.00,N,2,20,
|
|
20220801,9050,9120,9270,9020,145382,1326208750,00,0.00,N,5,-160,
|
|
20220725,9210,9460,9740,9120,206667,1938123780,00,0.00,N,5,-350,
|
|
20220718,9560,9010,10100,8890,499036,4828616210,00,0.00,N,2,620,
|
|
20220711,8940,9620,9990,8750,685353,6453632020,00,0.00,N,5,-680,
|
|
20220704,9620,9140,10150,9120,1274373,12407142620,00,0.00,N,2,430,
|
|
20220627,9190,8470,9790,8340,363541,3349654650,00,0.00,N,2,730,
|
|
20220620,8460,9170,9380,7880,410632,3552239640,00,0.00,N,5,-590,
|
|
20220613,9050,10050,10050,8500,512571,4679706840,00,0.00,N,5,-1300,
|
|
20220607,10350,10650,11250,10250,1031345,11145059850,00,0.00,N,5,-500,
|
|
20220530,10850,9620,10850,9380,999826,10229388120,00,0.00,N,2,1280,
|
|
20220523,9570,10100,10100,9040,656406,6245906730,00,0.00,N,5,-680,
|
|
20220516,10250,10600,10750,9750,1627000,16801725030,00,0.00,N,5,-350,
|
|
20220509,10600,11300,12550,10250,6329597,75132680200,00,0.00,N,5,-850,
|
|
20220502,11450,8980,12300,8970,6497594,73735006540,00,0.00,N,2,2480,
|
|
20220425,8970,8850,9200,8170,379691,3295926020,00,0.00,N,2,80,
|
|
20220418,8890,8720,9030,8520,148344,1300877380,00,0.00,N,2,200,
|
|
20220411,8690,8830,8840,8220,142607,1220734940,00,0.00,N,5,-140,
|
|
20220404,8830,9210,9540,8680,311594,2864221850,00,0.00,N,5,-360,
|
|
20220328,9190,9410,9680,9010,418039,3852021250,00,0.00,N,5,-110,
|
|
20220321,9300,8600,9890,8390,1035334,9563592860,00,0.00,N,2,770,
|
|
20220314,8530,7920,8550,7700,662048,5405097160,00,0.00,N,2,630,
|
|
20220307,7900,8860,9460,7300,1796746,14957832790,00,0.00,N,5,-950,
|
|
20220228,8850,11050,11300,8750,1267997,12144687340,00,0.00,N,5,-1750,
|
|
20220221,10600,11400,12900,10300,2467161,29024614250,00,0.00,N,5,-350,
|
|
20220214,10950,11900,11950,10250,1081702,11832158300,00,0.00,N,5,-1400,
|
|
20220207,12350,13400,13400,12150,623239,7970075900,00,0.00,N,5,-950,
|
|
20220203,13300,14000,14450,13250,344066,4716389250,00,0.00,N,5,-550,
|
|
20220124,13850,14000,14200,12000,901901,11762338700,00,0.00,N,5,-350,
|
|
20220117,14200,16600,16600,13900,689822,10445053650,00,0.00,N,5,-2750,
|
|
20220110,16950,19500,19500,16100,1603507,27709070000,00,0.00,N,5,-2550,
|
|
20220103,19500,19900,22600,18400,5044794,103656316350,00,0.00,N,2,50,
|
|
20211227,19450,18200,20500,17050,2443954,46014212650,00,0.00,N,2,1450,
|
|
20211220,18000,13900,19900,13250,6027184,106553423650,00,0.00,N,2,3850,
|
|
20211213,14150,12700,15150,12600,893858,12511483850,00,0.00,N,2,1450,
|
|
20211206,12700,13200,13800,12250,549879,7097274750,00,0.00,N,5,-1250,
|
|
20211129,13950,12150,14400,11100,1306235,17181357900,00,0.00,N,2,1150,
|
|
20211122,12800,12750,16300,12750,1746686,25700057000,00,0.00,N,2,150,
|
|
20211115,12650,13200,13800,12100,256277,3279972300,00,0.00,N,5,-500,
|
|
20211108,13150,15750,16300,12450,508688,7267638950,00,0.00,N,5,-3050,
|
|
20211101,16200,14000,17350,13900,1693998,27538895600,00,0.00,N,2,2300,
|
|
20211025,13900,14400,15000,13750,178458,2571375300,00,0.00,N,5,-300,
|
|
20211018,14200,15250,15450,14050,277181,4113691750,00,0.00,N,5,-1000,
|
|
20211012,15200,14600,16400,13550,782307,11699555250,00,0.00,N,5,-50,
|
|
20211005,15250,14600,15900,12350,838165,11727480850,00,0.00,N,2,300,
|
|
20210927,14950,17650,19400,14700,768121,12908077600,00,0.00,N,5,-2150,
|
|
20210923,17100,17150,17250,16000,234727,3872205450,00,0.00,N,5,-600,
|
|
20210913,17700,21350,21500,17150,362592,6957823750,00,0.00,N,5,-4150,
|
|
20210906,21850,22800,23000,19850,583388,12448497200,00,0.00,N,2,100,
|
|
20210830,21750,22250,22400,21350,296485,6465473050,00,0.00,N,5,-100,
|
|
20210823,21850,19200,22000,19200,258016,5412598150,00,0.00,N,2,2500,
|
|
20210817,19350,19800,20750,19050,191704,3765912950,00,0.00,N,5,-550,
|
|
20210809,19900,21350,21350,19200,189992,3803213250,00,0.00,N,5,-1200,
|
|
20210802,21100,21100,21400,20000,263182,5459748900,00,0.00,N,5,-650,
|
|
20210726,21750,20300,22300,19850,623765,13158880050,00,0.00,N,2,1450,
|
|
20210719,20300,21100,21150,18950,374215,7495151100,00,0.00,N,5,-1100,
|
|
20210712,21400,21450,21850,20600,304563,6446202500,00,0.00,N,5,-250,
|