189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,7490,7370,7560,7050,122296,893540310,00,0.00,N,5,-30,
|
|
20250131,7520,7490,7590,7360,28381,213301600,00,0.00,N,2,20,
|
|
20250120,7500,7900,8150,7390,158269,1215121350,00,0.00,N,5,-500,
|
|
20250113,8000,7810,8070,7670,129456,1015977460,00,0.00,N,2,100,
|
|
20250106,7900,7920,8090,7790,82930,658027690,00,0.00,N,5,-20,
|
|
20241230,7920,7820,7950,7570,30080,233294010,00,0.00,N,2,150,
|
|
20241223,7770,7830,8110,7730,102317,812983840,00,0.00,N,5,-60,
|
|
20241216,7830,8060,8250,7720,248359,1989404420,00,0.00,N,5,-200,
|
|
20241209,8030,7510,8070,7170,182308,1419979760,00,0.00,N,2,280,
|
|
20241202,7750,7410,7800,7000,252094,1864364540,00,0.00,N,2,340,
|
|
20241125,7410,7680,8040,7410,152736,1177998290,00,0.00,N,5,-270,
|
|
20241118,7680,8150,8290,7680,192729,1543492430,00,0.00,N,5,-490,
|
|
20241111,8170,8370,8380,7650,455841,3617644720,00,0.00,N,5,-180,
|
|
20241104,8350,8480,8590,7910,591109,4910625980,00,0.00,N,5,-150,
|
|
20241028,8500,8570,9020,8090,2255652,19220885610,00,0.00,N,2,40,
|
|
20241021,8460,8100,8740,7960,1555742,12866178920,00,0.00,N,2,670,
|
|
20241014,7790,7620,8610,7590,2623149,21257683330,00,0.00,N,2,120,
|
|
20241007,7670,8460,8620,7670,2401491,19605050500,00,0.00,N,5,-320,
|
|
20240930,7990,7510,8970,7150,2995372,24835208210,00,0.00,N,2,490,
|
|
20240923,7500,7330,7810,7190,489187,3647673120,00,0.00,N,2,170,
|
|
20240919,7330,7400,7440,7200,128524,937619380,00,0.00,N,2,50,
|
|
20240909,7280,7190,7570,7160,186590,1370440020,00,0.00,N,5,-60,
|
|
20240902,7340,7150,7450,7120,240555,1759248780,00,0.00,N,2,190,
|
|
20240826,7150,6840,7190,6630,82525,576693610,00,0.00,N,2,340,
|
|
20240819,6810,6790,6920,6710,16266,110717510,00,0.00,N,2,10,
|
|
20240812,6800,6940,7030,6790,16272,112045140,00,0.00,N,5,-140,
|
|
20240805,6940,6870,7040,6400,63787,426275130,00,0.00,N,5,-30,
|
|
20240729,6970,7350,7350,6890,41402,292562370,00,0.00,N,5,-330,
|
|
20240722,7300,7220,7320,7060,55845,401267010,00,0.00,N,2,80,
|
|
20240715,7220,7230,7290,7080,28492,204551380,00,0.00,N,5,-10,
|
|
20240708,7230,6900,7230,6900,67768,475823970,00,0.00,N,2,270,
|
|
20240701,6960,6970,7100,6920,25953,180851840,00,0.00,N,5,-100,
|
|
20240624,7060,6960,7100,6840,54244,378208510,00,0.00,N,2,100,
|
|
20240617,6960,7010,7110,6850,63292,440822000,00,0.00,N,5,-120,
|
|
20240610,7080,7140,7240,7010,65972,468327980,00,0.00,N,5,-100,
|
|
20240603,7180,7490,7490,7110,62148,449789780,00,0.00,N,5,-140,
|
|
20240527,7320,7300,7500,7130,135930,995993530,00,0.00,N,5,-50,
|
|
20240520,7370,7570,7940,7350,645583,5002849310,00,0.00,N,5,-200,
|
|
20240513,7570,7600,7640,7370,105134,790088090,00,0.00,N,5,-20,
|
|
20240507,7590,7290,7600,7290,131572,987051890,00,0.00,N,2,330,
|
|
20240429,7260,7460,7490,7250,63571,466967130,00,0.00,N,5,-200,
|
|
20240422,7460,7430,7490,7330,81005,601201730,00,0.00,N,2,30,
|
|
20240415,7430,6990,7470,6870,208686,1499618060,00,0.00,N,2,480,
|
|
20240408,6950,6920,7490,6770,250517,1774071530,00,0.00,N,2,30,
|
|
20240401,6920,7100,7140,6860,91130,636421320,00,0.00,N,5,-180,
|
|
20240325,7100,7270,7280,6980,86451,615889030,00,0.00,N,5,-170,
|
|
20240318,7270,7040,7280,7020,63460,453520100,00,0.00,N,2,170,
|
|
20240311,7100,7110,7190,6860,153424,1071437340,00,0.00,N,3,0,
|
|
20240304,7100,7320,7360,6940,152014,1084726660,00,0.00,N,5,-200,
|
|
20240226,7300,7500,7570,7270,94307,692758340,00,0.00,N,5,-170,
|
|
20240219,7470,7730,7730,7430,120656,914363220,00,0.00,N,5,-230,
|
|
20240213,7700,7690,7750,7620,66635,512595170,00,0.00,N,5,-40,
|
|
20240205,7740,7840,7860,7630,79570,616755990,00,0.00,N,5,-50,
|
|
20240129,7790,7680,7860,7290,217900,1682339450,00,0.00,N,2,160,
|
|
20240122,7630,7590,7700,7450,105825,798845050,00,0.00,N,2,70,
|
|
20240115,7560,7680,7860,7500,126102,962054080,00,0.00,N,5,-180,
|
|
20240108,7740,7680,7800,7640,124055,954182220,00,0.00,N,2,60,
|
|
20240102,7680,7920,7970,7660,143095,1117904960,00,0.00,N,5,-240,
|
|
20231226,7920,8100,8140,7820,87558,696638940,00,0.00,N,5,-210,
|
|
20231218,8130,7930,8160,7870,179048,1437421840,00,0.00,N,2,190,
|
|
20231211,7940,7820,7950,7680,162978,1277639750,00,0.00,N,2,120,
|
|
20231204,7820,7870,7940,7670,215520,1677397040,00,0.00,N,5,-90,
|
|
20231127,7910,8090,8120,7820,210631,1667715220,00,0.00,N,5,-180,
|
|
20231120,8090,8160,8280,8030,135510,1101528310,00,0.00,N,5,-80,
|
|
20231113,8170,8410,8510,8020,284659,2329825810,00,0.00,N,5,-240,
|
|
20231106,8410,8300,8440,8140,192437,1591904810,00,0.00,N,2,160,
|
|
20231030,8250,8000,8380,8000,139807,1149930070,00,0.00,N,2,150,
|
|
20231023,8100,7820,8250,7810,172364,1388339960,00,0.00,N,2,60,
|
|
20231016,8040,8500,8580,7870,161827,1330921860,00,0.00,N,5,-480,
|
|
20231010,8520,8160,8660,8160,142517,1197714670,00,0.00,N,2,280,
|
|
20231004,8240,8070,8280,7960,194688,1578558100,00,0.00,N,2,170,
|
|
20230925,8070,7850,8070,7770,38981,307553850,00,0.00,N,2,80,
|
|
20230918,7990,8340,8340,7820,63934,515753480,00,0.00,N,5,-350,
|
|
20230911,8340,8300,8480,8200,76461,638220520,00,0.00,N,2,40,
|
|
20230904,8300,8380,8590,8180,131589,1096874030,00,0.00,N,5,-90,
|
|
20230828,8390,8530,8550,8310,133721,1127059000,00,0.00,N,5,-50,
|
|
20230821,8440,8060,8500,8010,177013,1467813260,00,0.00,N,2,290,
|
|
20230814,8150,8780,8890,7970,336837,2856934400,00,0.00,N,5,-260,
|
|
20230807,8410,8340,8510,8050,240420,2021977520,00,0.00,N,2,70,
|
|
20230731,8340,7950,8390,7600,273748,2194086320,00,0.00,N,2,450,
|
|
20230724,7890,8400,8450,7510,395303,3142356930,00,0.00,N,5,-510,
|
|
20230717,8400,8890,8940,8230,296854,2562700680,00,0.00,N,5,-550,
|
|
20230710,8950,8700,9100,8630,398217,3523115820,00,0.00,N,2,160,
|
|
20230703,8790,8900,9060,8500,501552,4400996080,00,0.00,N,2,60,
|
|
20230626,8730,8130,8850,8100,698164,6022156360,00,0.00,N,2,540,
|
|
20230619,8190,8500,8500,8070,132429,1092741440,00,0.00,N,5,-340,
|
|
20230612,8530,7850,8600,7770,388626,3221823230,00,0.00,N,2,690,
|
|
20230605,7840,7890,7980,7810,104848,824979350,00,0.00,N,3,0,
|
|
20230530,7840,7900,7970,7700,74578,586023740,00,0.00,N,5,-60,
|
|
20230522,7900,7780,8000,7750,154899,1212147980,00,0.00,N,2,100,
|
|
20230515,7800,7630,7990,7530,265799,2078186520,00,0.00,N,2,170,
|
|
20230508,7630,7690,7940,7600,193056,1503428390,00,0.00,N,5,-20,
|
|
20230502,7650,7640,7740,7550,128697,979159710,00,0.00,N,5,-10,
|
|
20230424,7660,7720,7780,7490,476230,3607119110,00,0.00,N,5,-160,
|
|
20230417,7820,7980,8090,7670,401289,3155008080,00,0.00,N,5,-230,
|
|
20230410,8050,7670,8130,7580,324990,2550563950,00,0.00,N,2,330,
|
|
20230403,7720,7940,7980,7650,294575,2295931590,00,0.00,N,5,-230,
|
|
20230327,7950,7770,8180,7620,265708,2110202600,00,0.00,N,2,180,
|
|
20230320,7770,7840,8050,7580,200220,1548611310,00,0.00,N,5,-70,
|
|
20230313,7840,8220,8270,7620,203116,1606419210,00,0.00,N,5,-560,
|
|
20230306,8400,8590,8820,8260,319660,2759255710,00,0.00,N,5,-190,
|
|
20230227,8590,8210,8730,8010,407849,3450246140,00,0.00,N,2,290,
|
|
20230220,8300,8440,8570,8180,226772,1895530670,00,0.00,N,5,-100,
|
|
20230213,8400,8100,8440,8080,281919,2322257210,00,0.00,N,2,250,
|
|
20230206,8150,8260,8270,8040,128440,1045890490,00,0.00,N,5,-110,
|
|
20230130,8260,8380,8450,8200,212258,1765535030,00,0.00,N,5,-120,
|
|
20230125,8380,8240,8410,8140,139623,1155752160,00,0.00,N,2,220,
|
|
20230116,8160,8180,8250,7980,105214,851734760,00,0.00,N,5,-10,
|
|
20230109,8170,7970,8360,7960,120712,986231450,00,0.00,N,2,210,
|
|
20230102,7960,8110,8170,7430,161037,1245029650,00,0.00,N,5,-150,
|
|
20221226,8110,8550,8620,8010,192324,1610940570,00,0.00,N,5,-480,
|
|
20221219,8590,8430,8850,8120,398872,3395058970,00,0.00,N,2,160,
|
|
20221212,8430,8400,8890,8150,710283,6026178020,00,0.00,N,2,30,
|
|
20221205,8400,8340,8680,8020,705280,5889910530,00,0.00,N,2,150,
|
|
20221128,8250,7880,9300,7770,3815506,33384276100,00,0.00,N,2,390,
|
|
20221121,7860,8100,8140,7720,378200,2975337170,00,0.00,N,5,-220,
|
|
20221114,8080,7730,8740,7730,1108034,9241116690,00,0.00,N,2,360,
|
|
20221107,7720,7100,7800,7020,271575,2003552860,00,0.00,N,2,680,
|
|
20221031,7040,7040,7590,6820,300567,2141958240,00,0.00,N,2,190,
|
|
20221024,6850,6690,7060,6620,137879,936400290,00,0.00,N,2,220,
|
|
20221017,6630,6890,7220,6610,159073,1095818400,00,0.00,N,5,-320,
|
|
20221011,6950,7390,7390,6630,137657,951144880,00,0.00,N,5,-450,
|
|
20221004,7400,7220,7600,7170,67567,495780400,00,0.00,N,2,200,
|
|
20220926,7200,8140,8400,7040,245968,1851808200,00,0.00,N,5,-1000,
|
|
20220919,8200,8550,8890,8200,201563,1711062160,00,0.00,N,5,-390,
|
|
20220913,8590,8560,8690,8210,133905,1138836840,00,0.00,N,2,100,
|
|
20220905,8490,8480,8700,8270,92842,783579750,00,0.00,N,5,-30,
|
|
20220829,8520,8550,8790,8150,153779,1296289670,00,0.00,N,5,-130,
|
|
20220822,8650,8930,9040,8210,212506,1815366060,00,0.00,N,5,-310,
|
|
20220816,8960,9240,9550,8960,257644,2378118970,00,0.00,N,5,-310,
|
|
20220808,9270,9000,9270,8860,108005,975239330,00,0.00,N,2,220,
|
|
20220801,9050,9080,9350,8660,210393,1879819860,00,0.00,N,3,0,
|
|
20220725,9050,8790,9100,8550,149555,1310736310,00,0.00,N,2,250,
|
|
20220718,8800,8330,9000,8260,221251,1921565210,00,0.00,N,2,490,
|
|
20220711,8310,8380,8380,8060,106834,876991460,00,0.00,N,2,20,
|
|
20220704,8290,8210,8400,7800,158286,1281345390,00,0.00,N,2,50,
|
|
20220627,8240,8150,8580,7850,149317,1237948880,00,0.00,N,2,200,
|
|
20220620,8040,8810,8930,7430,300777,2431838060,00,0.00,N,5,-870,
|
|
20220613,8910,9430,9570,8520,290382,2598631300,00,0.00,N,5,-770,
|
|
20220607,9680,10000,10050,9540,227363,2219631630,00,0.00,N,5,-320,
|
|
20220530,10000,9560,10400,9300,522003,5153776560,00,0.00,N,2,460,
|
|
20220523,9540,9940,9940,9100,560728,5259684720,00,0.00,N,5,-390,
|
|
20220516,9930,10100,10700,9610,421627,4255284790,00,0.00,N,5,-120,
|
|
20220509,10050,10150,10600,9600,542400,5488964450,00,0.00,N,5,-300,
|
|
20220502,10350,10850,10850,10000,362643,3780192350,00,0.00,N,5,-550,
|
|
20220425,10900,11450,11500,10700,470056,5250372550,00,0.00,N,5,-750,
|
|
20220418,11650,11600,12100,11300,636749,7512593100,00,0.00,N,2,50,
|
|
20220411,11600,11400,11850,11200,477339,5486692400,00,0.00,N,2,200,
|
|
20220404,11400,11800,12150,11150,835508,9786855350,00,0.00,N,5,-450,
|
|
20220328,11850,10950,12550,10950,1911051,22509117900,00,0.00,N,2,950,
|
|
20220321,10900,10600,11000,10450,893808,9582204300,00,0.00,N,2,250,
|
|
20220314,10650,10100,10650,9850,715203,7389547000,00,0.00,N,2,550,
|
|
20220307,10100,10700,10700,9740,477239,4811949270,00,0.00,N,5,-800,
|
|
20220228,10900,9620,11000,9600,1082818,11434106140,00,0.00,N,2,1320,
|
|
20220221,9580,9750,10150,9300,374394,3642745990,00,0.00,N,5,-250,
|
|
20220214,9830,9360,9880,8940,225725,2134611220,00,0.00,N,2,210,
|
|
20220207,9620,9390,9800,9160,163370,1560309990,00,0.00,N,2,250,
|
|
20220203,9370,9000,9450,8900,103637,946727260,00,0.00,N,2,490,
|
|
20220124,8880,9530,9540,8500,166251,1493566090,00,0.00,N,5,-710,
|
|
20220117,9590,10150,10200,9450,179600,1757529370,00,0.00,N,5,-610,
|
|
20220110,10200,9980,10450,9870,305206,3090945820,00,0.00,N,2,200,
|
|
20220103,10000,10150,10350,9960,155440,1568526510,00,0.00,N,5,-150,
|
|
20211227,10150,10050,10250,10000,128178,1296376950,00,0.00,N,2,100,
|
|
20211220,10050,10350,10500,9890,265248,2682403150,00,0.00,N,5,-450,
|
|
20211213,10500,10650,10750,10300,166922,1755921200,00,0.00,N,5,-100,
|
|
20211206,10600,10600,11250,10450,434106,4671442800,00,0.00,N,5,-150,
|
|
20211129,10750,9660,10950,9580,566466,5752147370,00,0.00,N,2,600,
|
|
20211122,10150,10450,10850,10000,737182,7662577890,00,0.00,N,5,-350,
|
|
20211115,10500,10250,11650,10150,1289747,13789375150,00,0.00,N,2,300,
|
|
20211108,10200,12250,13450,9070,2563867,26995375290,00,0.00,N,5,-2200,
|
|
20211101,12400,13750,13950,12000,392743,5040759050,00,0.00,N,5,-1400,
|
|
20211025,13800,13850,14700,13700,722961,10205916450,00,0.00,N,5,-400,
|
|
20211018,14200,15600,16050,13400,1238688,18320527850,00,0.00,N,5,-900,
|
|
20211012,15100,14950,15150,14000,314473,4550375500,00,0.00,N,5,-100,
|
|
20211005,15200,14300,15850,14150,748514,11247817600,00,0.00,N,2,550,
|
|
20210927,14650,14400,14950,13500,383606,5538175200,00,0.00,N,2,300,
|
|
20210923,14350,13150,15200,12900,697650,9971475800,00,0.00,N,2,1150,
|
|
20210913,13200,11850,14150,11700,767437,10006168850,00,0.00,N,2,1350,
|
|
20210906,11850,12750,12850,11650,127390,1536348850,00,0.00,N,5,-900,
|
|
20210830,12750,13050,13350,12450,114789,1470239800,00,0.00,N,5,-300,
|
|
20210823,13050,11250,13050,11000,188277,2301075000,00,0.00,N,2,2000,
|
|
20210817,11050,12950,13000,10900,205550,2450912100,00,0.00,N,5,-1850,
|
|
20210809,12900,13650,13800,12650,188382,2509498750,00,0.00,N,5,-750,
|
|
20210802,13650,13500,14800,13200,203159,2799370800,00,0.00,N,2,100,
|
|
20210726,13550,14050,14450,13400,151528,2095581050,00,0.00,N,5,-450,
|
|
20210719,14000,13850,14700,13100,262089,3658245100,00,0.00,N,2,150,
|
|
20210712,13850,13100,15350,12950,517059,7183543650,00,0.00,N,2,950,
|