189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,7410,7130,7740,7040,465669,3458555710,00,0.00,N,2,110,
|
|
20250131,7300,7350,7580,7140,81608,593218420,00,0.00,N,5,-240,
|
|
20250120,7540,7600,7790,7260,679930,5153732650,00,0.00,N,5,-30,
|
|
20250113,7570,7400,7570,7190,695927,5113809200,00,0.00,N,2,110,
|
|
20250106,7460,7190,8020,7050,1797909,13538564200,00,0.00,N,2,270,
|
|
20241230,7190,6620,7270,6620,313147,2230707970,00,0.00,N,2,470,
|
|
20241223,6720,7000,7130,6580,326145,2249378050,00,0.00,N,5,-300,
|
|
20241216,7020,7720,8170,6950,1411766,10567277020,00,0.00,N,5,-460,
|
|
20241209,7480,5970,7750,5770,6494486,46313283150,00,0.00,N,2,1260,
|
|
20241202,6220,6660,6900,5830,1304051,8331880120,00,0.00,N,5,-520,
|
|
20241125,6740,5900,7590,5850,4602018,32652863180,00,0.00,N,2,910,
|
|
20241118,5830,6090,6130,5820,186196,1115076460,00,0.00,N,5,-260,
|
|
20241111,6090,6510,6820,5700,380080,2427991540,00,0.00,N,5,-370,
|
|
20241104,6460,6350,6900,6230,365656,2385126430,00,0.00,N,2,110,
|
|
20241028,6350,6090,6690,6090,210283,1335029190,00,0.00,N,2,170,
|
|
20241021,6180,6410,6430,6030,186316,1151338640,00,0.00,N,5,-230,
|
|
20241014,6410,6500,6670,6410,122668,804749290,00,0.00,N,5,-140,
|
|
20241007,6550,6590,6650,6490,76102,499180110,00,0.00,N,5,-40,
|
|
20240930,6590,6660,6700,6460,57558,377963140,00,0.00,N,5,-110,
|
|
20240923,6700,6480,6740,6460,144702,958454450,00,0.00,N,2,160,
|
|
20240919,6540,6440,7100,6330,374765,2511671700,00,0.00,N,2,170,
|
|
20240909,6370,6120,6390,5890,86649,541393840,00,0.00,N,2,90,
|
|
20240902,6280,6630,6680,6090,161333,1029519470,00,0.00,N,5,-350,
|
|
20240826,6630,6750,6750,6460,106998,703567320,00,0.00,N,5,-80,
|
|
20240819,6710,6700,6800,6380,157170,1040167220,00,0.00,N,2,110,
|
|
20240812,6600,6480,6700,6280,117324,760639330,00,0.00,N,2,160,
|
|
20240805,6440,6740,6960,5300,556297,3486301240,00,0.00,N,5,-490,
|
|
20240729,6930,7460,7480,6890,239296,1722708930,00,0.00,N,5,-450,
|
|
20240722,7380,7510,7810,7300,371267,2821339240,00,0.00,N,5,-190,
|
|
20240715,7570,7590,7840,7230,553951,4194553490,00,0.00,N,2,50,
|
|
20240708,7520,7270,7670,7220,211791,1582117670,00,0.00,N,2,280,
|
|
20240701,7240,7480,7600,7240,195523,1444706410,00,0.00,N,5,-170,
|
|
20240624,7410,7480,7650,7290,192996,1432769740,00,0.00,N,5,-130,
|
|
20240617,7540,8200,8760,7520,2265278,18746398100,00,0.00,N,5,-350,
|
|
20240610,7890,8050,8850,7820,1441148,12044282780,00,0.00,N,5,-200,
|
|
20240603,8090,7800,8230,7770,291770,2339140340,00,0.00,N,2,280,
|
|
20240527,7810,7710,8100,7710,258732,2051593180,00,0.00,N,2,100,
|
|
20240520,7710,8020,8020,7710,130402,1021117410,00,0.00,N,5,-300,
|
|
20240513,8010,8130,8130,7880,98578,786827170,00,0.00,N,5,-50,
|
|
20240507,8060,8000,8230,7940,179118,1446479540,00,0.00,N,2,70,
|
|
20240429,7990,7750,8090,7750,157458,1250777230,00,0.00,N,2,250,
|
|
20240422,7740,7640,7880,7590,173720,1341216370,00,0.00,N,2,100,
|
|
20240415,7640,7830,7930,7460,330562,2533665330,00,0.00,N,5,-320,
|
|
20240408,7960,8010,8040,7790,231579,1832865780,00,0.00,N,5,-70,
|
|
20240401,8030,8480,8600,7940,374698,3086639690,00,0.00,N,5,-450,
|
|
20240325,8480,8900,8900,8480,384080,3322115440,00,0.00,N,5,-370,
|
|
20240318,8850,8680,9010,8520,417559,3665251380,00,0.00,N,2,170,
|
|
20240311,8680,8680,8790,8450,401435,3468355690,00,0.00,N,5,-20,
|
|
20240304,8700,9090,9170,8500,543090,4794347250,00,0.00,N,5,-310,
|
|
20240226,9010,8780,9230,8650,655239,5858828940,00,0.00,N,2,220,
|
|
20240219,8790,8970,9130,8710,510917,4555310020,00,0.00,N,5,-250,
|
|
20240213,9040,8760,9200,8520,666509,5989941320,00,0.00,N,2,360,
|
|
20240205,8680,8700,8860,8360,389194,3351867170,00,0.00,N,5,-70,
|
|
20240129,8750,8950,9040,8480,614446,5341347650,00,0.00,N,5,-180,
|
|
20240122,8930,9140,9150,8580,1277491,11351819420,00,0.00,N,5,-120,
|
|
20240115,9050,8660,10060,8510,12236126,114904533710,00,0.00,N,2,380,
|
|
20240108,8670,8810,9270,8610,1003066,8916965720,00,0.00,N,5,-40,
|
|
20240102,8710,8600,8860,8500,382170,3325360110,00,0.00,N,2,90,
|
|
20231226,8620,8410,8650,8210,264596,2236519330,00,0.00,N,2,200,
|
|
20231218,8420,8750,8870,8420,624581,5397169450,00,0.00,N,5,-340,
|
|
20231211,8760,8620,8960,8530,806925,7060784550,00,0.00,N,2,140,
|
|
20231204,8620,9010,9040,8400,1018231,8875333900,00,0.00,N,5,-270,
|
|
20231127,8890,8720,9020,8510,1447882,12713652690,00,0.00,N,2,180,
|
|
20231120,8710,8050,10270,8040,10432238,97646047060,00,0.00,N,2,670,
|
|
20231113,8040,8000,8330,7690,518958,4193794940,00,0.00,N,2,120,
|
|
20231106,7920,8300,8430,7790,691380,5691624100,00,0.00,N,5,-310,
|
|
20231030,8230,7720,8290,7640,862952,6870156900,00,0.00,N,2,520,
|
|
20231023,7710,7730,8360,7570,1151083,9166605320,00,0.00,N,5,-100,
|
|
20231016,7810,9890,9890,7780,3719439,33349086290,00,0.00,N,5,-2440,
|
|
20231010,10250,7730,11200,7700,12530044,129605992630,00,0.00,N,2,2520,
|
|
20231004,7730,8290,8320,7450,620438,4877852780,00,0.00,N,5,-670,
|
|
20230925,8400,8120,8980,7900,1134836,9602809080,00,0.00,N,2,190,
|
|
20230918,8210,8640,9100,8030,1803560,15600691810,00,0.00,N,5,-510,
|
|
20230911,8720,10360,10940,8630,5637823,54972935860,00,0.00,N,5,-1390,
|
|
20230904,10110,7890,11100,7760,26404493,264328000840,00,0.00,N,2,2250,
|
|
20230828,7860,7410,7980,7370,319771,2485096050,00,0.00,N,2,460,
|
|
20230821,7400,7170,7670,7070,240429,1772580390,00,0.00,N,2,190,
|
|
20230814,7210,7650,7730,7050,219265,1604808180,00,0.00,N,5,-520,
|
|
20230807,7730,7580,7910,7380,245867,1873268240,00,0.00,N,2,150,
|
|
20230731,7580,7490,7840,7260,252209,1906973210,00,0.00,N,2,90,
|
|
20230724,7490,8000,8000,6850,596502,4385682140,00,0.00,N,5,-490,
|
|
20230717,7980,8310,8440,7900,329764,2683969090,00,0.00,N,5,-300,
|
|
20230710,8280,8320,8910,8020,1271992,10700517340,00,0.00,N,5,-90,
|
|
20230703,8370,8380,9680,7810,3402958,30558619270,00,0.00,N,5,-10,
|
|
20230626,8380,8600,8780,8100,382968,3243279190,00,0.00,N,5,-270,
|
|
20230619,8650,8860,10170,8640,2781849,26125224430,00,0.00,N,5,-340,
|
|
20230612,8990,8740,9720,8460,3757456,34775177630,00,0.00,N,2,250,
|
|
20230605,8740,8770,8990,8640,182845,1608875750,00,0.00,N,2,20,
|
|
20230530,8720,8740,8950,8600,155433,1361754490,00,0.00,N,2,70,
|
|
20230522,8650,8950,9120,8420,276608,2453016590,00,0.00,N,5,-370,
|
|
20230515,9020,8880,9100,8190,413466,3607569920,00,0.00,N,2,120,
|
|
20230508,8900,8960,9810,8790,714768,6563637790,00,0.00,N,2,20,
|
|
20230502,8880,8750,9390,8740,259714,2351920720,00,0.00,N,2,140,
|
|
20230424,8740,9660,9880,8710,1149172,10755723210,00,0.00,N,5,-1040,
|
|
20230417,9780,9720,11180,9670,2829609,29654184860,00,0.00,N,2,110,
|
|
20230410,9670,9370,11280,9010,5249522,54209839720,00,0.00,N,2,320,
|
|
20230403,9350,9930,10160,9000,810129,7798165910,00,0.00,N,5,-420,
|
|
20230327,9770,9600,10500,9400,2647563,26428705380,00,0.00,N,2,150,
|
|
20230320,9620,9500,9910,9200,1992426,19233679850,00,0.00,N,2,320,
|
|
20230313,9300,8630,9690,8050,3800719,34228335770,00,0.00,N,2,520,
|
|
20230306,8780,9000,11170,8760,11505181,117206677840,00,0.00,N,5,-220,
|
|
20230227,9000,8790,9660,8620,2062988,18958773720,00,0.00,N,2,190,
|
|
20230220,8810,8770,9510,8480,2804920,25493866530,00,0.00,N,2,70,
|
|
20230213,8740,8960,9600,8560,2056607,18692283250,00,0.00,N,5,-220,
|
|
20230206,8960,9660,10320,8920,5848711,56970354020,00,0.00,N,5,-880,
|
|
20230130,9840,7840,10280,7620,22625557,215026482150,00,0.00,N,2,2090,
|
|
20230125,7750,7640,7930,7610,730733,5679921420,00,0.00,N,2,210,
|
|
20230116,7540,7690,7880,7290,1039552,7872664100,00,0.00,N,5,-40,
|
|
20230109,7580,6680,8280,6680,9504511,74128362280,00,0.00,N,2,940,
|
|
20230102,6640,6160,6730,5850,214819,1354657050,00,0.00,N,2,490,
|
|
20221226,6150,6480,6620,6150,125298,800389010,00,0.00,N,5,-330,
|
|
20221219,6480,6840,6960,6480,188229,1258563630,00,0.00,N,5,-430,
|
|
20221212,6910,6930,7140,6870,162528,1134040190,00,0.00,N,5,-110,
|
|
20221205,7020,7450,7610,6880,234417,1678906940,00,0.00,N,5,-410,
|
|
20221128,7430,7810,7810,7260,335334,2509364460,00,0.00,N,5,-290,
|
|
20221121,7720,7900,8190,7550,824201,6444283120,00,0.00,N,5,-240,
|
|
20221114,7960,7140,8920,7070,7069525,58593395690,00,0.00,N,2,830,
|
|
20221107,7130,7020,7300,6840,490693,3457513610,00,0.00,N,2,230,
|
|
20221031,6900,6870,6950,6600,332031,2263411290,00,0.00,N,2,150,
|
|
20221024,6750,6170,7730,6170,3243330,23225989560,00,0.00,N,2,630,
|
|
20221017,6120,6090,6640,6040,140264,894550570,00,0.00,N,5,-100,
|
|
20221011,6220,6550,6590,5920,239648,1486120660,00,0.00,N,5,-520,
|
|
20221004,6740,6540,6800,6240,151601,998112710,00,0.00,N,2,400,
|
|
20220926,6340,7200,7250,6100,388004,2587491560,00,0.00,N,5,-980,
|
|
20220919,7320,8160,8190,7290,337113,2607738160,00,0.00,N,5,-810,
|
|
20220913,8130,8180,8390,7870,281169,2305516560,00,0.00,N,2,50,
|
|
20220905,8080,8920,9040,8080,557103,4711304170,00,0.00,N,5,-820,
|
|
20220829,8900,9070,10100,8900,2002352,19112285060,00,0.00,N,5,-540,
|
|
20220822,9440,9060,10400,8840,3800592,36519343380,00,0.00,N,2,330,
|
|
20220816,9110,8860,10300,8520,4633292,44489092190,00,0.00,N,2,360,
|
|
20220808,8750,8560,9690,8280,1846536,16758913530,00,0.00,N,2,210,
|
|
20220801,8540,8410,8700,8380,350200,2990192430,00,0.00,N,2,150,
|
|
20220725,8390,8450,8520,8250,244173,2048203620,00,0.00,N,5,-10,
|
|
20220718,8400,7870,8850,7800,731020,6167200240,00,0.00,N,2,630,
|
|
20220711,7770,8300,8350,7690,398130,3177952380,00,0.00,N,5,-380,
|
|
20220704,8150,7580,9550,7260,1589561,13721171820,00,0.00,N,2,590,
|
|
20220627,7560,7480,8030,7460,405117,3135554490,00,0.00,N,2,110,
|
|
20220620,7450,8760,8840,7160,617264,4778572440,00,0.00,N,5,-1310,
|
|
20220613,8760,10300,10350,8520,804442,7487436990,00,0.00,N,5,-1790,
|
|
20220607,10550,10250,10900,9910,1082034,11408001280,00,0.00,N,2,400,
|
|
20220530,10150,9910,10350,9850,341004,3434400170,00,0.00,N,2,300,
|
|
20220523,9850,10200,11200,9840,3693668,39277546570,00,0.00,N,5,-250,
|
|
20220516,10100,9730,10550,9700,906157,9236558340,00,0.00,N,2,370,
|
|
20220509,9730,10150,10250,9160,529697,5145299550,00,0.00,N,5,-520,
|
|
20220502,10250,10000,10400,9960,361645,3677368450,00,0.00,N,2,50,
|
|
20220425,10200,9770,10300,9610,543972,5403460210,00,0.00,N,2,200,
|
|
20220418,10000,10200,10500,9970,470047,4765740550,00,0.00,N,5,-200,
|
|
20220411,10200,10000,10300,9580,653184,6496927810,00,0.00,N,2,150,
|
|
20220404,10050,10750,11050,9900,885017,9280637970,00,0.00,N,5,-750,
|
|
20220328,10800,11250,11550,10400,3651049,40749481050,00,0.00,N,5,-300,
|
|
20220321,11100,8930,12250,8890,11450883,132191081310,00,0.00,N,2,2250,
|
|
20220314,8850,8780,8940,8270,350890,3018151880,00,0.00,N,2,130,
|
|
20220307,8720,8730,8880,8380,272445,2352746280,00,0.00,N,5,-110,
|
|
20220228,8830,8620,9030,8570,249825,2200049270,00,0.00,N,2,240,
|
|
20220221,8590,8830,9060,8200,534325,4640140610,00,0.00,N,5,-180,
|
|
20220214,8770,8900,9000,8190,636147,5503412590,00,0.00,N,5,-450,
|
|
20220207,9220,9680,10500,9180,3271562,32008239300,00,0.00,N,5,-40,
|
|
20220203,9260,9370,9450,8850,993167,9183701620,00,0.00,N,2,290,
|
|
20220124,8970,8560,10450,7850,7371173,71739644670,00,0.00,N,2,310,
|
|
20220117,8660,9550,9840,8650,402104,3674843450,00,0.00,N,5,-790,
|
|
20220110,9450,10800,10800,9430,628772,6270830640,00,0.00,N,5,-1600,
|
|
20220103,11050,9700,11200,9500,1818101,19080448050,00,0.00,N,2,1330,
|
|
20211227,9720,9200,9870,9180,200321,1912976730,00,0.00,N,2,540,
|
|
20211220,9180,9420,9420,9000,202860,1854939800,00,0.00,N,5,-260,
|
|
20211213,9440,9340,9530,9210,176640,1654006890,00,0.00,N,2,20,
|
|
20211206,9420,9450,9610,9140,190161,1790459830,00,0.00,N,5,-50,
|
|
20211129,9470,9010,9650,8300,538020,4841055940,00,0.00,N,3,0,
|
|
20211122,9470,10500,10500,9450,603525,5975222210,00,0.00,N,5,-1080,
|
|
20211115,10550,10750,11100,10400,424460,4560298650,00,0.00,N,5,-100,
|
|
20211108,10650,11150,11200,10350,465184,4973633100,00,0.00,N,5,-500,
|
|
20211101,11150,11700,11800,10950,452472,5129779550,00,0.00,N,5,-650,
|
|
20211025,11800,12400,12450,11650,454807,5480102450,00,0.00,N,5,-850,
|
|
20211018,12650,12350,13050,12050,1013973,12673466600,00,0.00,N,2,200,
|
|
20211012,12450,11650,12550,11300,482492,5756330600,00,0.00,N,2,750,
|
|
20211005,11700,13100,13200,11150,947512,11471556100,00,0.00,N,5,-1100,
|
|
20210927,12800,12400,13900,11900,3165557,40802648900,00,0.00,N,2,1000,
|
|
20210923,11800,11200,12100,10700,963702,11173918550,00,0.00,N,2,500,
|
|
20210913,11300,11850,12150,11100,444145,5171213350,00,0.00,N,5,-750,
|
|
20210906,12050,12350,12500,11600,343588,4138147800,00,0.00,N,5,-300,
|
|
20210830,12350,12400,12700,12250,391505,4869899850,00,0.00,N,5,-250,
|
|
20210823,12600,12050,13000,12000,787430,9898691950,00,0.00,N,2,850,
|
|
20210817,11750,12450,12550,11600,619207,7478056200,00,0.00,N,5,-850,
|
|
20210809,12600,14400,14700,11900,1361774,17970094650,00,0.00,N,5,-1800,
|
|
20210802,14400,13600,14800,13400,1941056,27332566550,00,0.00,N,2,300,
|
|
20210726,14100,12450,14250,12100,4001994,53951777050,00,0.00,N,2,1700,
|
|
20210719,12400,12550,12600,12100,339040,4181573800,00,0.00,N,5,-300,
|
|
20210712,12700,12450,12900,12350,508261,6384285750,00,0.00,N,2,350,
|