189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,9310,9220,9610,9100,46208,430778420,00,0.00,N,2,90,
|
|
20250131,9220,9230,9290,9150,2511,23116430,00,0.00,N,5,-10,
|
|
20250120,9230,9360,9420,9150,12558,116681300,00,0.00,N,5,-130,
|
|
20250113,9360,9400,9550,9220,8997,84402170,00,0.00,N,2,50,
|
|
20250106,9310,9170,9510,9160,5823,54101200,00,0.00,N,2,140,
|
|
20241230,9170,9180,9520,9100,16290,149847580,00,0.00,N,2,40,
|
|
20241223,9130,9250,9440,9100,9284,85485250,00,0.00,N,5,-40,
|
|
20241216,9170,9170,9480,9110,6322,58151000,00,0.00,N,3,0,
|
|
20241209,9170,9130,9310,8900,15093,136172210,00,0.00,N,2,40,
|
|
20241202,9130,9040,9440,8950,11803,106802590,00,0.00,N,2,110,
|
|
20241125,9020,9020,9420,9000,13881,126036260,00,0.00,N,3,0,
|
|
20241118,9020,8950,9460,8930,7276,66012970,00,0.00,N,2,110,
|
|
20241111,8910,9190,9190,8740,6617,58999990,00,0.00,N,5,-280,
|
|
20241104,9190,9110,9220,8970,101734,918728730,00,0.00,N,2,100,
|
|
20241028,9090,9050,9190,9010,50612,457853420,00,0.00,N,2,30,
|
|
20241021,9060,9200,9230,9000,19202,173734750,00,0.00,N,5,-120,
|
|
20241014,9180,9200,9290,9100,16743,152875870,00,0.00,N,5,-50,
|
|
20241007,9230,9260,9320,9160,2960,27313600,00,0.00,N,5,-30,
|
|
20240930,9260,9260,9340,9180,5935,54871350,00,0.00,N,3,0,
|
|
20240923,9260,9720,9760,9060,45341,418068880,00,0.00,N,5,-460,
|
|
20240919,9720,9660,9900,9660,2559,24967310,00,0.00,N,2,30,
|
|
20240909,9690,9690,9730,9410,49486,475506440,00,0.00,N,5,-60,
|
|
20240902,9750,9640,10000,9590,80705,785917260,00,0.00,N,2,100,
|
|
20240826,9650,9570,9650,9500,4015,38334460,00,0.00,N,2,60,
|
|
20240819,9590,9720,9800,9520,35076,337561960,00,0.00,N,5,-90,
|
|
20240812,9680,9550,9720,9540,22117,212213260,00,0.00,N,2,90,
|
|
20240805,9590,9350,9800,8920,46714,439833680,00,0.00,N,2,20,
|
|
20240729,9570,9300,9870,9300,26029,252640900,00,0.00,N,2,190,
|
|
20240722,9380,9250,9810,9070,60927,572573320,00,0.00,N,2,210,
|
|
20240715,9170,9100,9350,9000,33143,302461990,00,0.00,N,2,170,
|
|
20240708,9000,9210,11000,8920,347875,3354287160,00,0.00,N,5,-210,
|
|
20240701,9210,9400,9460,9180,10591,98304740,00,0.00,N,5,-190,
|
|
20240624,9400,9840,9840,9350,12948,122640850,00,0.00,N,5,-250,
|
|
20240617,9650,9710,9990,9610,11213,108282130,00,0.00,N,5,-100,
|
|
20240610,9750,10020,10090,9640,10620,103756550,00,0.00,N,5,-150,
|
|
20240603,9900,10000,10250,9810,7279,72125150,00,0.00,N,5,-20,
|
|
20240527,9920,10020,10430,9700,9611,94936550,00,0.00,N,5,-70,
|
|
20240520,9990,10280,10450,9990,7628,76844430,00,0.00,N,5,-250,
|
|
20240513,10240,10360,10500,10000,5540,56811490,00,0.00,N,5,-60,
|
|
20240507,10300,10380,10600,9800,34404,355776360,00,0.00,N,5,-80,
|
|
20240429,10380,10460,10460,10190,12085,124473920,00,0.00,N,2,190,
|
|
20240422,10190,10260,10410,10150,13878,142169170,00,0.00,N,5,-70,
|
|
20240415,10260,10570,10570,10170,14500,148523570,00,0.00,N,5,-190,
|
|
20240408,10450,10660,10710,10390,6075,63545900,00,0.00,N,5,-30,
|
|
20240401,10480,10910,11040,10410,35046,375447950,00,0.00,N,5,-420,
|
|
20240325,10900,10980,11500,10840,45484,499978400,00,0.00,N,5,-80,
|
|
20240318,10980,10990,11190,10900,215519,2368212130,00,0.00,N,5,-10,
|
|
20240311,10990,11100,11190,10980,61053,676167010,00,0.00,N,5,-140,
|
|
20240304,11130,11250,11320,11080,63359,707275160,00,0.00,N,5,-120,
|
|
20240226,11250,11430,11570,11210,65142,738596970,00,0.00,N,5,-180,
|
|
20240219,11430,11450,11730,11350,38272,438743810,00,0.00,N,5,-20,
|
|
20240213,11450,11720,11720,11210,48798,554228710,00,0.00,N,5,-270,
|
|
20240205,11720,11780,11790,11110,45927,527896910,00,0.00,N,5,-60,
|
|
20240129,11780,11000,11850,11000,142167,1629833670,00,0.00,N,2,730,
|
|
20240122,11050,11150,11190,10990,30101,332836990,00,0.00,N,5,-100,
|
|
20240115,11150,11120,11220,11000,11460,127079730,00,0.00,N,2,30,
|
|
20240108,11120,11300,11450,11050,9775,108925150,00,0.00,N,5,-180,
|
|
20240102,11300,11300,11300,11100,11428,128293630,00,0.00,N,3,0,
|
|
20231226,11300,11300,11330,11040,12054,135281150,00,0.00,N,3,0,
|
|
20231218,11300,11200,11330,11090,11613,129840410,00,0.00,N,2,70,
|
|
20231211,11230,11360,11360,11110,6780,75814170,00,0.00,N,2,10,
|
|
20231204,11220,11200,11350,11040,7947,88813550,00,0.00,N,2,20,
|
|
20231127,11200,11360,11600,11110,18503,208095400,00,0.00,N,5,-160,
|
|
20231120,11360,11380,11490,11250,11827,134094100,00,0.00,N,2,60,
|
|
20231113,11300,11430,11600,11190,12829,145050580,00,0.00,N,5,-130,
|
|
20231106,11430,11280,11540,11280,4827,54873770,00,0.00,N,2,150,
|
|
20231030,11280,11180,11700,11180,6778,76974370,00,0.00,N,5,-100,
|
|
20231023,11380,11770,11940,11370,13371,154066160,00,0.00,N,5,-240,
|
|
20231016,11620,11820,11910,11590,10135,118971600,00,0.00,N,5,-250,
|
|
20231010,11870,12060,12080,11800,6028,71897350,00,0.00,N,5,-210,
|
|
20231004,12080,11960,12090,11640,12633,149394150,00,0.00,N,2,170,
|
|
20230925,11910,12470,14250,11790,167837,2166060720,00,0.00,N,5,-680,
|
|
20230918,12590,12690,13140,12300,28856,366724600,00,0.00,N,2,30,
|
|
20230911,12560,12400,12690,12150,6791,84275940,00,0.00,N,2,450,
|
|
20230904,12110,12090,12240,11950,7823,94302320,00,0.00,N,2,20,
|
|
20230828,12090,12150,12270,12020,8792,106495510,00,0.00,N,5,-60,
|
|
20230821,12150,12290,12530,12010,9055,109920460,00,0.00,N,5,-140,
|
|
20230814,12290,12640,12650,12100,5407,66844900,00,0.00,N,5,-210,
|
|
20230807,12500,13080,13080,12170,12137,151225530,00,0.00,N,5,-510,
|
|
20230731,13010,12080,13010,11970,12556,154011840,00,0.00,N,2,930,
|
|
20230724,12080,12370,12370,11900,15499,187443890,00,0.00,N,5,-400,
|
|
20230717,12480,12550,12770,12300,9150,114795540,00,0.00,N,5,-190,
|
|
20230710,12670,12380,13000,11950,21178,260481340,00,0.00,N,2,160,
|
|
20230703,12510,12860,13050,12360,10443,132285040,00,0.00,N,5,-350,
|
|
20230626,12860,12500,13040,12380,11530,146862370,00,0.00,N,2,420,
|
|
20230619,12440,12600,13050,12010,35975,452755190,00,0.00,N,5,-160,
|
|
20230612,12600,13010,13220,12540,21777,278977890,00,0.00,N,5,-410,
|
|
20230605,13010,13320,13590,12990,15723,206967740,00,0.00,N,5,-430,
|
|
20230530,13440,13770,13770,13150,8105,108496100,00,0.00,N,5,-80,
|
|
20230522,13520,13320,13850,13320,20520,278281520,00,0.00,N,2,200,
|
|
20230515,13320,13760,13880,13030,16110,214581300,00,0.00,N,5,-500,
|
|
20230508,13820,13020,13890,12670,40781,536710860,00,0.00,N,2,800,
|
|
20230502,13020,13250,13530,13010,7144,93918800,00,0.00,N,5,-230,
|
|
20230424,13250,13600,13640,13200,18465,248013330,00,0.00,N,5,-350,
|
|
20230417,13600,13970,13980,13420,33070,450223000,00,0.00,N,5,-370,
|
|
20230410,13970,14110,14230,13710,19625,274976270,00,0.00,N,5,-160,
|
|
20230403,14130,13490,14260,13110,44514,617633810,00,0.00,N,2,730,
|
|
20230327,13400,14100,14160,13400,37348,512474100,00,0.00,N,5,-700,
|
|
20230320,14100,13900,14900,13200,76642,1081544860,00,0.00,N,2,200,
|
|
20230313,13900,13800,14150,13640,19323,268293410,00,0.00,N,2,90,
|
|
20230306,13810,14100,14130,13750,20763,290713120,00,0.00,N,5,-60,
|
|
20230227,13870,13400,14000,13140,12185,166111830,00,0.00,N,2,470,
|
|
20230220,13400,13310,13540,13150,10050,133816250,00,0.00,N,2,30,
|
|
20230213,13370,13690,13760,13100,24291,324147040,00,0.00,N,5,-320,
|
|
20230206,13690,13600,14120,13500,20533,283980450,00,0.00,N,5,-10,
|
|
20230130,13700,13360,13890,13200,49225,673996480,00,0.00,N,2,340,
|
|
20230125,13360,12960,13360,12750,24014,314467840,00,0.00,N,2,510,
|
|
20230116,12850,12450,12900,12300,11403,143451750,00,0.00,N,2,300,
|
|
20230109,12550,12800,12850,12400,21328,268723550,00,0.00,N,5,-250,
|
|
20230102,12800,12600,12850,12100,9501,119304900,00,0.00,N,2,200,
|
|
20221226,12600,12300,12700,11850,13089,159000800,00,0.00,N,2,300,
|
|
20221219,12300,13050,13050,12050,24116,300931000,00,0.00,N,5,-800,
|
|
20221212,13100,12950,13500,12750,16368,213807800,00,0.00,N,2,150,
|
|
20221205,12950,12550,13000,12350,16225,207192050,00,0.00,N,2,250,
|
|
20221128,12700,12450,13000,12250,15567,196352200,00,0.00,N,2,250,
|
|
20221121,12450,12050,12600,11900,15251,186488100,00,0.00,N,2,250,
|
|
20221114,12200,11800,12950,11700,27990,345189150,00,0.00,N,2,500,
|
|
20221107,11700,11050,11800,11050,8608,98169350,00,0.00,N,2,500,
|
|
20221031,11200,10800,11300,10700,14221,155831150,00,0.00,N,2,400,
|
|
20221024,10800,10700,11350,10600,16966,184663550,00,0.00,N,2,100,
|
|
20221017,10700,11200,11400,10650,13841,151743100,00,0.00,N,5,-500,
|
|
20221011,11200,11100,11550,10450,20207,218112800,00,0.00,N,2,50,
|
|
20221004,11150,12150,12150,11050,28837,329330000,00,0.00,N,5,-1050,
|
|
20220926,12200,12200,12200,10900,20676,238501850,00,0.00,N,5,-100,
|
|
20220919,12300,12850,13150,12250,349704,5208062700,00,0.00,N,5,-750,
|
|
20220913,13050,13250,13350,12800,7214,93619450,00,0.00,N,5,-100,
|
|
20220905,13150,12800,13500,12550,18725,244522700,00,0.00,N,2,350,
|
|
20220829,12800,12800,13800,12500,49509,653835550,00,0.00,N,5,-100,
|
|
20220822,12900,12550,13000,12300,12969,163800750,00,0.00,N,2,200,
|
|
20220816,12700,13450,13600,12500,21548,278944150,00,0.00,N,5,-750,
|
|
20220808,13450,13250,13500,13000,17775,235927800,00,0.00,N,2,200,
|
|
20220801,13250,13300,13600,13250,16843,225775150,00,0.00,N,5,-200,
|
|
20220725,13450,13050,13550,12950,23869,319773550,00,0.00,N,2,350,
|
|
20220718,13100,13300,13350,12900,32748,429001700,00,0.00,N,5,-200,
|
|
20220711,13300,12700,13450,12600,80771,1057588350,00,0.00,N,2,600,
|
|
20220704,12700,12100,12700,12000,33370,412759650,00,0.00,N,2,650,
|
|
20220627,12050,11950,12400,11950,35049,425841450,00,0.00,N,2,100,
|
|
20220620,11950,12150,12300,11600,45767,547782300,00,0.00,N,5,-200,
|
|
20220613,12150,12500,12650,11900,45459,556206350,00,0.00,N,5,-450,
|
|
20220607,12600,13050,13050,12600,19645,252314750,00,0.00,N,5,-450,
|
|
20220530,13050,12800,13200,12700,38002,491558900,00,0.00,N,2,350,
|
|
20220523,12700,12950,12950,12550,45321,577467500,00,0.00,N,5,-100,
|
|
20220516,12800,12300,12950,12200,66674,843588250,00,0.00,N,2,500,
|
|
20220509,12300,12200,12400,11750,20908,252921750,00,0.00,N,2,150,
|
|
20220502,12150,12100,12450,12100,10297,126878800,00,0.00,N,5,-50,
|
|
20220425,12200,12250,12300,11900,6205,75350200,00,0.00,N,5,-50,
|
|
20220418,12250,11950,12250,11850,13239,159780000,00,0.00,N,2,300,
|
|
20220411,11950,12200,12250,11700,44613,529745450,00,0.00,N,5,-250,
|
|
20220404,12200,12400,12450,12100,16874,206922750,00,0.00,N,5,-250,
|
|
20220328,12450,12200,12450,12100,20356,249888000,00,0.00,N,2,300,
|
|
20220321,12150,12550,12600,12150,45566,562007500,00,0.00,N,5,-400,
|
|
20220314,12550,12750,12800,12500,16690,209765000,00,0.00,N,5,-200,
|
|
20220307,12750,12900,12900,12500,15404,194485700,00,0.00,N,5,-150,
|
|
20220228,12900,12700,12900,12600,35916,460569250,00,0.00,N,2,200,
|
|
20220221,12700,12700,12850,12500,12533,158654050,00,0.00,N,3,0,
|
|
20220214,12700,12600,12800,12300,248287,3220007700,00,0.00,N,5,-50,
|
|
20220207,12750,12750,13050,12600,20056,257469300,00,0.00,N,2,100,
|
|
20220203,12650,12850,13200,12600,11347,144603600,00,0.00,N,5,-150,
|
|
20220124,12800,12800,13000,12400,30081,381422000,00,0.00,N,5,-200,
|
|
20220117,13000,12950,13150,12700,21337,274324150,00,0.00,N,2,50,
|
|
20220110,12950,13150,13250,12800,29622,388238800,00,0.00,N,5,-200,
|
|
20220103,13150,13050,13300,12800,19468,252603700,00,0.00,N,2,100,
|
|
20211227,13050,13450,13550,13000,17886,236785650,00,0.00,N,5,-50,
|
|
20211220,13100,13000,13550,12800,11960,157115900,00,0.00,N,3,0,
|
|
20211213,13100,12850,13400,12850,12768,167178600,00,0.00,N,2,150,
|
|
20211206,12950,13550,13600,12800,29589,390040800,00,0.00,N,5,-600,
|
|
20211129,13550,12650,13550,12550,34125,440210000,00,0.00,N,2,750,
|
|
20211122,12800,13300,13700,12800,19856,263260400,00,0.00,N,5,-200,
|
|
20211115,13000,12900,13250,12850,31538,411068200,00,0.00,N,2,100,
|
|
20211108,12900,12750,12950,12500,38223,485382300,00,0.00,N,2,150,
|
|
20211101,12750,12750,13250,12700,24239,313077300,00,0.00,N,5,-50,
|
|
20211025,12800,12950,13050,12450,28663,364122950,00,0.00,N,5,-150,
|
|
20211018,12950,12750,13000,12700,14118,181632050,00,0.00,N,2,200,
|
|
20211012,12750,13050,13050,12500,22655,286433050,00,0.00,N,5,-250,
|
|
20211005,13000,13150,13150,12450,22323,285149550,00,0.00,N,5,-200,
|
|
20210927,13200,13550,13750,13150,30831,415120500,00,0.00,N,5,-200,
|
|
20210923,13400,13650,13750,13300,31110,419799300,00,0.00,N,5,-250,
|
|
20210913,13650,13850,13950,13400,27259,373229300,00,0.00,N,5,-200,
|
|
20210906,13850,13850,14300,13650,34021,471552200,00,0.00,N,5,-100,
|
|
20210830,13950,13950,14250,13800,21401,300355950,00,0.00,N,5,-50,
|
|
20210823,14000,13450,14100,13350,41199,567216800,00,0.00,N,2,400,
|
|
20210817,13600,13750,14600,13200,42912,586015300,00,0.00,N,5,-200,
|
|
20210809,13800,14100,14100,13400,40054,555054600,00,0.00,N,5,-300,
|
|
20210802,14100,14000,14300,13850,18660,261960450,00,0.00,N,2,100,
|
|
20210726,14000,14050,14450,13200,57691,796676150,00,0.00,N,5,-50,
|
|
20210719,14050,14050,14100,13700,24954,347088550,00,0.00,N,5,-50,
|
|
20210712,14100,13750,14150,13750,26047,363546650,00,0.00,N,2,350,
|