189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,7260,7610,7640,7200,150030,1106991220,00,0.00,N,5,-450,
|
|
20250131,7710,7700,7800,7600,15575,119979330,00,0.00,N,5,-30,
|
|
20250120,7740,7990,8280,7680,157971,1255014520,00,0.00,N,5,-260,
|
|
20250113,8000,8300,8300,7850,97554,780404810,00,0.00,N,5,-160,
|
|
20250106,8160,7680,8390,7610,126570,1012317550,00,0.00,N,2,490,
|
|
20241230,7670,7390,7820,7300,79908,606850580,00,0.00,N,2,250,
|
|
20241223,7420,7570,8000,7230,152226,1155670090,00,0.00,N,5,-130,
|
|
20241216,7550,8450,8600,7500,236481,1903186780,00,0.00,N,5,-810,
|
|
20241209,8360,8320,8690,7880,240554,1977923820,00,0.00,N,5,-420,
|
|
20241202,8780,9190,9900,8460,629681,5715363660,00,0.00,N,5,-410,
|
|
20241125,9190,9120,9450,8830,184455,1688956530,00,0.00,N,2,70,
|
|
20241118,9120,8430,9260,8100,160819,1404894260,00,0.00,N,2,690,
|
|
20241111,8430,8770,8790,7760,327466,2686198320,00,0.00,N,5,-370,
|
|
20241104,8800,8870,9280,8720,115641,1034154170,00,0.00,N,5,-290,
|
|
20241028,9090,8790,9430,8760,170587,1542995590,00,0.00,N,2,290,
|
|
20241021,8800,9560,10510,8500,491263,4719122020,00,0.00,N,5,-640,
|
|
20241014,9440,9950,10170,9280,225218,2180741570,00,0.00,N,5,-510,
|
|
20241007,9950,10310,10310,9700,196422,1945453760,00,0.00,N,5,-360,
|
|
20240930,10310,10200,10860,10130,164990,1732645240,00,0.00,N,2,100,
|
|
20240923,10210,10800,11400,10080,574736,6026873660,00,0.00,N,2,300,
|
|
20240919,9910,9050,10080,8790,168099,1611918640,00,0.00,N,2,860,
|
|
20240909,9050,8710,9280,8500,126106,1119413260,00,0.00,N,2,340,
|
|
20240902,8710,9830,9880,8360,525170,4688360250,00,0.00,N,5,-1120,
|
|
20240826,9830,10890,10890,9520,325763,3267138670,00,0.00,N,5,-870,
|
|
20240819,10700,11700,12200,10200,819600,9360707810,00,0.00,N,5,-170,
|
|
20240812,10870,10140,11010,9970,288787,3056168920,00,0.00,N,2,730,
|
|
20240805,10140,10190,10390,8170,377968,3594304390,00,0.00,N,5,-60,
|
|
20240729,10200,10380,11010,10160,208661,2218221790,00,0.00,N,5,-120,
|
|
20240722,10320,9860,11230,9270,646015,6832304200,00,0.00,N,2,460,
|
|
20240715,9860,9910,10750,9510,466913,4775006050,00,0.00,N,5,-100,
|
|
20240708,9960,10060,10680,9790,300328,3033595940,00,0.00,N,5,-270,
|
|
20240701,10230,10700,10700,9390,646499,6353364550,00,0.00,N,5,-470,
|
|
20240624,10700,11460,11490,10430,546466,5930369880,00,0.00,N,5,-920,
|
|
20240617,11620,11700,11900,10820,684263,7779471110,00,0.00,N,5,-80,
|
|
20240610,11700,11900,12510,11280,415528,4918492640,00,0.00,N,5,-290,
|
|
20240603,11990,13120,13120,11020,489359,5967229140,00,0.00,N,5,-1080,
|
|
20240527,13070,12700,13550,12470,797491,10388715710,00,0.00,N,2,570,
|
|
20240520,12500,12380,13630,12300,1232310,15635936780,00,0.00,N,2,120,
|
|
20240513,12380,12000,12750,11580,752184,9306033000,00,0.00,N,2,510,
|
|
20240507,11870,10720,11890,10600,384851,4369232130,00,0.00,N,2,1160,
|
|
20240429,10710,10820,11190,10400,281111,3021572260,00,0.00,N,5,-90,
|
|
20240422,10800,11380,11740,10510,502399,5603533280,00,0.00,N,5,-580,
|
|
20240415,11380,10850,11920,10610,921449,10541702910,00,0.00,N,2,400,
|
|
20240408,10980,10900,11260,10300,408035,4423524670,00,0.00,N,2,80,
|
|
20240401,10900,10690,11330,10150,749838,8156088220,00,0.00,N,2,260,
|
|
20240325,10640,10200,10940,10000,1079579,11347959110,00,0.00,N,2,570,
|
|
20240318,10070,9580,10300,9310,578653,5676339120,00,0.00,N,2,490,
|
|
20240311,9580,9200,9760,9090,709501,6727622610,00,0.00,N,2,330,
|
|
20240304,9250,8160,9400,8160,764401,6863020360,00,0.00,N,2,1050,
|
|
20240226,8200,8890,8900,8090,631711,5303696270,00,0.00,N,5,-640,
|
|
20240219,8840,8520,11490,8350,6907686,70150119670,00,0.00,N,2,350,
|
|
20240213,8490,8400,8600,8230,73014,614611080,00,0.00,N,2,150,
|
|
20240205,8340,8270,8560,8050,99081,823689790,00,0.00,N,2,70,
|
|
20240129,8270,8120,8490,7930,132119,1080187430,00,0.00,N,2,150,
|
|
20240122,8120,8130,8430,7830,147149,1173982700,00,0.00,N,5,-10,
|
|
20240115,8130,8750,8790,7860,266728,2199873330,00,0.00,N,5,-630,
|
|
20240108,8760,8920,9110,8410,377877,3322750470,00,0.00,N,5,-70,
|
|
20240102,8830,8380,8830,8330,260598,2241153600,00,0.00,N,2,470,
|
|
20231226,8360,8090,8420,8000,180486,1481163100,00,0.00,N,2,270,
|
|
20231218,8090,7630,9150,7460,1640457,13637082180,00,0.00,N,2,460,
|
|
20231211,7630,7300,8420,7060,845098,6603853000,00,0.00,N,2,330,
|
|
20231204,7300,7410,7440,7000,139619,1015899040,00,0.00,N,5,-10,
|
|
20231127,7310,7220,7440,7040,170700,1228172140,00,0.00,N,2,90,
|
|
20231120,7220,7100,7790,7040,536931,3995592950,00,0.00,N,2,90,
|
|
20231113,7130,6770,7430,6640,309574,2194014890,00,0.00,N,2,380,
|
|
20231106,6750,6830,6980,6620,266131,1808866690,00,0.00,N,2,50,
|
|
20231030,6700,6650,6990,6240,574653,3780840510,00,0.00,N,2,50,
|
|
20231023,6650,6680,9050,6650,9931515,81734929620,00,0.00,N,5,-180,
|
|
20231016,6830,7660,7660,6740,251383,1799424290,00,0.00,N,5,-850,
|
|
20231010,7680,7580,7990,7350,157528,1196609980,00,0.00,N,2,180,
|
|
20231004,7500,8000,8000,7420,192219,1460489680,00,0.00,N,5,-500,
|
|
20230925,8000,8330,8460,7950,172854,1411722830,00,0.00,N,5,-500,
|
|
20230918,8500,9100,10120,8370,2334344,21857117830,00,0.00,N,5,-630,
|
|
20230911,9130,8870,9620,8750,705132,6488285510,00,0.00,N,2,350,
|
|
20230904,8780,8960,9700,8650,434159,3911286280,00,0.00,N,5,-180,
|
|
20230828,8960,9190,9280,8950,211279,1915545200,00,0.00,N,5,-160,
|
|
20230821,9120,8600,9920,8600,713636,6608013950,00,0.00,N,2,350,
|
|
20230814,8770,9590,9650,8710,212492,1931139090,00,0.00,N,5,-780,
|
|
20230807,9550,9650,9710,9370,153915,1470486390,00,0.00,N,5,-70,
|
|
20230731,9620,9480,9800,9360,266261,2553372610,00,0.00,N,2,70,
|
|
20230724,9550,10200,10250,9150,874811,8384826400,00,0.00,N,5,-680,
|
|
20230717,10230,10150,12370,10040,8831920,101888207600,00,0.00,N,2,80,
|
|
20230710,10150,10520,10590,10140,245673,2525625010,00,0.00,N,5,-370,
|
|
20230703,10520,10990,11020,10120,337293,3539731260,00,0.00,N,5,-360,
|
|
20230626,10880,11080,11300,10600,357574,3926762430,00,0.00,N,5,-190,
|
|
20230619,11070,11150,11610,10830,740259,8245725300,00,0.00,N,2,20,
|
|
20230612,11050,11200,11890,10660,1425164,16247241220,00,0.00,N,5,-150,
|
|
20230605,11200,10200,11550,10150,870101,9573454050,00,0.00,N,2,1030,
|
|
20230530,10170,10190,10190,10030,136226,1372755410,00,0.00,N,2,70,
|
|
20230522,10100,10450,10530,10050,240014,2463629680,00,0.00,N,5,-290,
|
|
20230515,10390,10250,10450,9990,239104,2425464610,00,0.00,N,2,140,
|
|
20230508,10250,10130,10330,10080,133517,1360771730,00,0.00,N,2,170,
|
|
20230502,10080,10010,10320,10010,68981,698795740,00,0.00,N,5,-40,
|
|
20230424,10120,10460,10530,10070,230515,2361478320,00,0.00,N,5,-270,
|
|
20230417,10390,10830,10910,10390,226141,2414257530,00,0.00,N,5,-280,
|
|
20230410,10670,10420,10770,10090,266141,2775457420,00,0.00,N,2,250,
|
|
20230403,10420,10630,10740,10310,176986,1854561060,00,0.00,N,5,-180,
|
|
20230327,10600,10420,10820,10150,279229,2935923550,00,0.00,N,2,180,
|
|
20230320,10420,10740,10990,10210,219875,2321843350,00,0.00,N,5,-310,
|
|
20230313,10730,11150,11400,10280,270996,2915098570,00,0.00,N,5,-450,
|
|
20230306,11180,11430,11760,11150,296218,3401148510,00,0.00,N,5,-230,
|
|
20230227,11410,11180,11520,10910,158489,1786107500,00,0.00,N,2,150,
|
|
20230220,11260,11730,11740,11240,248327,2850815840,00,0.00,N,5,-350,
|
|
20230213,11610,11690,11890,11350,274760,3190797110,00,0.00,N,5,-10,
|
|
20230206,11620,11670,12010,11500,509270,6027880100,00,0.00,N,5,-40,
|
|
20230130,11660,11000,13310,10860,5497143,68406506170,00,0.00,N,2,610,
|
|
20230125,11050,10910,11090,10710,142409,1548133740,00,0.00,N,2,250,
|
|
20230116,10800,11000,11900,10650,1092875,12184397200,00,0.00,N,3,0,
|
|
20230109,10800,10450,11000,10350,157782,1690494550,00,0.00,N,2,350,
|
|
20230102,10450,10300,10550,9910,126044,1288214950,00,0.00,N,2,150,
|
|
20221226,10300,10400,10650,10150,78150,810871350,00,0.00,N,5,-200,
|
|
20221219,10500,11150,11300,10250,185677,2009514100,00,0.00,N,5,-700,
|
|
20221212,11200,11200,11450,11050,124140,1393234800,00,0.00,N,5,-200,
|
|
20221205,11400,11450,11550,11100,229494,2590859950,00,0.00,N,5,-150,
|
|
20221128,11550,11750,12300,11100,339554,3941141450,00,0.00,N,5,-50,
|
|
20221121,11600,11600,11700,11100,223097,2542947200,00,0.00,N,3,0,
|
|
20221114,11600,11600,12000,11500,308617,3624836900,00,0.00,N,2,100,
|
|
20221107,11500,11450,12100,11050,536731,6216973750,00,0.00,N,2,100,
|
|
20221031,11400,11050,11800,10850,244213,2778239500,00,0.00,N,2,500,
|
|
20221024,10900,11300,11350,10700,192276,2109510800,00,0.00,N,5,-200,
|
|
20221017,11100,11050,11750,11050,134623,1533883700,00,0.00,N,5,-300,
|
|
20221011,11400,12300,12300,10900,250100,2879135150,00,0.00,N,5,-1100,
|
|
20221004,12500,11350,13700,11250,907122,11563801350,00,0.00,N,2,1250,
|
|
20220926,11250,13250,13350,10650,444015,5320157600,00,0.00,N,5,-2000,
|
|
20220919,13250,13450,14000,12850,585484,7854944700,00,0.00,N,5,-100,
|
|
20220913,13350,12350,15300,11950,1641901,22997424100,00,0.00,N,2,1250,
|
|
20220905,12100,12850,13050,12000,167301,2080603650,00,0.00,N,5,-650,
|
|
20220829,12750,12700,13850,12500,309183,4057089700,00,0.00,N,5,-150,
|
|
20220822,12900,13100,13700,12250,220207,2822510400,00,0.00,N,5,-200,
|
|
20220816,13100,13500,13550,13100,129916,1722433100,00,0.00,N,5,-250,
|
|
20220808,13350,13650,13800,13200,235238,3169293800,00,0.00,N,5,-350,
|
|
20220801,13700,13000,13850,12600,241782,3213314000,00,0.00,N,2,700,
|
|
20220725,13000,12450,13150,12350,191448,2446434250,00,0.00,N,2,450,
|
|
20220718,12550,11550,12750,11450,179843,2199125200,00,0.00,N,2,1100,
|
|
20220711,11450,11950,12000,11000,145074,1657980400,00,0.00,N,5,-550,
|
|
20220704,12000,12000,12250,11400,173699,2057452200,00,0.00,N,3,0,
|
|
20220627,12000,12900,13050,11900,267794,3360931700,00,0.00,N,5,-500,
|
|
20220620,12500,15050,15050,11600,621559,8050482300,00,0.00,N,5,-2200,
|
|
20220613,14700,15000,15450,14400,370229,5536941150,00,0.00,N,5,-350,
|
|
20220607,15050,15700,16500,15000,449602,7161668900,00,0.00,N,5,-600,
|
|
20220530,15650,15300,15750,15200,147069,2278779500,00,0.00,N,2,350,
|
|
20220523,15300,15400,15650,14800,220753,3354730050,00,0.00,N,2,50,
|
|
20220516,15250,14750,16150,14750,361461,5580932100,00,0.00,N,2,750,
|
|
20220509,14500,16300,16550,14400,692703,10540140450,00,0.00,N,5,-2100,
|
|
20220502,16600,17200,17750,16300,1074814,18461611150,00,0.00,N,5,-250,
|
|
20220425,16850,16850,18350,16400,2022945,35296931700,00,0.00,N,5,-50,
|
|
20220418,16900,17050,18050,16400,2145646,36928839550,00,0.00,N,2,50,
|
|
20220411,16850,16800,17150,15900,1219097,20123280900,00,0.00,N,2,150,
|
|
20220404,16700,15550,17500,15350,2225592,36240944200,00,0.00,N,2,1150,
|
|
20220328,15550,15500,15850,14850,539388,8322491050,00,0.00,N,5,-50,
|
|
20220321,15600,14750,16250,14550,929798,14459693900,00,0.00,N,2,850,
|
|
20220314,14750,14300,14950,13900,252351,3647779950,00,0.00,N,2,450,
|
|
20220307,14300,14850,14900,13800,210224,2994412950,00,0.00,N,5,-500,
|
|
20220228,14800,13750,14800,13750,156738,2262068650,00,0.00,N,2,850,
|
|
20220221,13950,14150,14450,13400,262406,3597962750,00,0.00,N,5,-550,
|
|
20220214,14500,14900,14950,13950,268524,3881167400,00,0.00,N,5,-500,
|
|
20220207,15000,15400,16600,14450,491792,7564078600,00,0.00,N,5,-400,
|
|
20220203,15400,14750,15550,14500,125225,1890321950,00,0.00,N,2,900,
|
|
20220124,14500,14900,15100,13550,312709,4431068000,00,0.00,N,5,-400,
|
|
20220117,14900,15300,15750,14600,210899,3194249650,00,0.00,N,5,-400,
|
|
20220110,15300,16100,16100,14400,341835,5206511300,00,0.00,N,5,-650,
|
|
20220103,15950,15800,16700,15450,438159,7048785650,00,0.00,N,2,200,
|
|
20211227,15750,14800,15950,14650,266389,4089042400,00,0.00,N,2,950,
|
|
20211220,14800,14950,15050,14100,307748,4518689500,00,0.00,N,5,-100,
|
|
20211213,14900,13750,15000,13500,442498,6317176400,00,0.00,N,2,1200,
|
|
20211206,13700,13800,14350,13500,140634,1948721050,00,0.00,N,5,-250,
|
|
20211129,13950,12600,14150,12400,396858,5292745000,00,0.00,N,2,800,
|
|
20211122,13150,14500,14600,13150,339039,4675970750,00,0.00,N,5,-1250,
|
|
20211115,14400,15500,15550,14100,452427,6684044200,00,0.00,N,5,-750,
|
|
20211108,15150,15950,16450,15000,380978,5942026900,00,0.00,N,5,-650,
|
|
20211101,15800,16000,16100,15400,254619,3978886800,00,0.00,N,3,0,
|
|
20211025,15800,15850,16700,15800,371839,6035331450,00,0.00,N,2,50,
|
|
20211018,15750,16550,16800,15650,345237,5609883350,00,0.00,N,5,-800,
|
|
20211012,16550,16050,16600,15200,359034,5695304600,00,0.00,N,2,350,
|
|
20211005,16200,17300,17500,15850,519368,8572354700,00,0.00,N,5,-1300,
|
|
20210927,17500,18400,18450,17100,561823,9963529550,00,0.00,N,5,-800,
|
|
20210923,18300,17800,18500,17250,402514,7278929800,00,0.00,N,2,400,
|
|
20210913,17900,17850,18700,17350,655290,11844296300,00,0.00,N,2,200,
|
|
20210906,17700,17850,18400,17000,642273,11370365000,00,0.00,N,5,-250,
|
|
20210830,17950,18600,18600,17850,486485,8801527600,00,0.00,N,5,-650,
|
|
20210823,18600,17750,18750,17450,877220,15958253500,00,0.00,N,2,900,
|
|
20210817,17700,18400,18850,17450,1066785,19438646450,00,0.00,N,5,-900,
|
|
20210809,18600,19300,19400,17650,1702211,31207573450,00,0.00,N,5,-700,
|
|
20210802,19300,18700,22400,18700,12484050,257562959700,00,0.00,N,2,1150,
|
|
20210726,18150,17950,19000,17450,1456677,26642340750,00,0.00,N,2,150,
|
|
20210719,18000,17050,18950,16400,2416152,43693924400,00,0.00,N,2,1050,
|
|
20210712,16950,16100,17050,16100,1189709,19479368050,00,0.00,N,2,850,
|