189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,6460,6540,6600,6330,166588,1069663360,00,0.00,N,5,-140,
|
|
20250131,6600,6450,6600,6420,63512,411596820,00,0.00,N,2,50,
|
|
20250120,6550,7050,7150,6530,262527,1771754520,00,0.00,N,5,-490,
|
|
20250113,7040,7300,7320,7040,157423,1125342870,00,0.00,N,5,-300,
|
|
20250106,7340,7410,7510,7280,133381,981738890,00,0.00,N,5,-30,
|
|
20241230,7370,7340,7420,7110,117481,850854030,00,0.00,N,2,10,
|
|
20241223,7360,7680,7840,7280,159521,1213842580,00,0.00,N,5,-340,
|
|
20241216,7700,7640,7760,7550,173968,1331825660,00,0.00,N,2,150,
|
|
20241209,7550,7050,7640,6680,270591,1942303270,00,0.00,N,2,370,
|
|
20241202,7180,7600,7720,7070,251336,1863963350,00,0.00,N,5,-330,
|
|
20241125,7510,7420,7900,7420,219702,1678761050,00,0.00,N,2,80,
|
|
20241118,7430,7250,7890,7220,263279,1963928200,00,0.00,N,2,180,
|
|
20241111,7250,7750,7870,7010,267694,1958718750,00,0.00,N,5,-490,
|
|
20241104,7740,8000,8230,7680,282618,2229982650,00,0.00,N,5,-200,
|
|
20241028,7940,7840,8270,7840,193196,1552436920,00,0.00,N,2,60,
|
|
20241021,7880,8370,8580,7850,327082,2664123120,00,0.00,N,5,-490,
|
|
20241014,8370,8480,8660,8240,276448,2331265860,00,0.00,N,5,-110,
|
|
20241007,8480,8830,8950,8420,310007,2689972810,00,0.00,N,5,-390,
|
|
20240930,8870,8990,9080,8440,391582,3414856180,00,0.00,N,3,0,
|
|
20240923,8870,8580,9060,8430,510863,4476287260,00,0.00,N,2,280,
|
|
20240919,8590,9040,9200,8590,286331,2517388800,00,0.00,N,5,-400,
|
|
20240909,8990,8900,10970,8860,3107021,30658286790,00,0.00,N,5,-100,
|
|
20240902,9090,8790,9320,8690,378290,3435189530,00,0.00,N,2,350,
|
|
20240826,8740,8970,8970,8610,177671,1554201970,00,0.00,N,5,-170,
|
|
20240819,8910,8740,8980,8650,178749,1567710700,00,0.00,N,2,170,
|
|
20240812,8740,8960,9050,8610,168790,1487741000,00,0.00,N,5,-190,
|
|
20240805,8930,9050,9380,8030,687563,6010375070,00,0.00,N,5,-340,
|
|
20240729,9270,9590,9670,9160,239708,2253709250,00,0.00,N,5,-220,
|
|
20240722,9490,9750,9850,8870,352061,3320204750,00,0.00,N,5,-340,
|
|
20240715,9830,10210,10380,9800,409184,4091925720,00,0.00,N,5,-410,
|
|
20240708,10240,10410,11360,10240,955275,10214283500,00,0.00,N,5,-200,
|
|
20240701,10440,10900,10990,10330,452904,4790381780,00,0.00,N,5,-560,
|
|
20240624,11000,11390,11390,10810,327345,3623823330,00,0.00,N,5,-390,
|
|
20240617,11390,11540,11630,11370,329047,3768148690,00,0.00,N,5,-160,
|
|
20240610,11550,11960,12050,11530,445457,5244810580,00,0.00,N,5,-410,
|
|
20240603,11960,11510,11980,11350,648697,7544041080,00,0.00,N,2,560,
|
|
20240527,11400,12440,12900,11400,1748916,21469042770,00,0.00,N,5,-850,
|
|
20240520,12250,12110,14550,12000,9523269,128188395120,00,0.00,N,5,-10,
|
|
20240513,12260,12020,14800,11670,10551814,142689694450,00,0.00,N,2,260,
|
|
20240507,12000,12010,12150,11800,460352,5505724820,00,0.00,N,2,40,
|
|
20240429,11960,11870,12360,11370,661316,7958514540,00,0.00,N,2,90,
|
|
20240422,11870,11610,12190,11530,1031322,12264556170,00,0.00,N,2,320,
|
|
20240415,11550,12200,12950,11180,2797865,33506078780,00,0.00,N,5,-860,
|
|
20240408,12410,12050,14930,12050,24700309,341087850740,00,0.00,N,2,370,
|
|
20240401,12040,12200,15840,11580,31362399,433059627280,00,0.00,N,5,-160,
|
|
20240325,12200,13999,15900,12160,7210610,96680087220,00,0.00,N,5,-1799,
|
|
20240318,13999,13999,13999,13999,0,0,00,0.00,N,3,0,
|
|
20240311,13999,13999,13999,13999,0,0,00,0.00,N,3,0,
|
|
20240304,13999,13999,13999,13999,0,0,00,0.00,N,3,0,
|
|
20240226,13999,14821,15190,12724,2802821,38167983100,00,0.00,N,5,-766,
|
|
20240219,14765,15530,15785,14226,1831515,27119459200,00,0.00,N,5,-652,
|
|
20240213,15417,13858,15445,13773,1060929,15479134050,00,0.00,N,2,1588,
|
|
20240205,13829,14821,14991,13574,1536525,21667382950,00,0.00,N,5,-992,
|
|
20240129,14821,14651,15190,14085,2008519,29317007600,00,0.00,N,2,170,
|
|
20240122,14651,15728,15757,14226,1953265,29289274650,00,0.00,N,5,-1106,
|
|
20240115,15757,17457,17655,15331,2314481,37608982450,00,0.00,N,5,-1757,
|
|
20240108,17514,16267,18364,16267,2256326,39365393950,00,0.00,N,2,1162,
|
|
20240102,16352,16352,17060,16097,1392170,22924290500,00,0.00,N,5,-368,
|
|
20231226,16720,17230,17910,16097,2120125,36025875400,00,0.00,N,5,-510,
|
|
20231218,17230,16408,17514,16182,2567148,43009262300,00,0.00,N,2,963,
|
|
20231211,16267,19016,19016,16097,3913708,67296842150,00,0.00,N,5,-2749,
|
|
20231204,19016,17570,19668,17400,4006177,74774767150,00,0.00,N,2,1616,
|
|
20231127,17400,16465,17457,15700,2586717,42956142100,00,0.00,N,2,793,
|
|
20231120,16607,14878,17117,14680,2192419,35748495100,00,0.00,N,2,1729,
|
|
20231113,14878,14566,15303,14481,1136484,16998420900,00,0.00,N,2,425,
|
|
20231106,14453,15587,15587,14311,1561655,23121886550,00,0.00,N,5,-992,
|
|
20231030,15445,15473,15983,15161,1300726,20157223200,00,0.00,N,2,85,
|
|
20231023,15360,14255,15615,14198,1687847,25182212650,00,0.00,N,2,992,
|
|
20231016,14368,15502,15530,14170,2164106,31949809500,00,0.00,N,5,-1134,
|
|
20231010,15502,15530,16267,15161,1434588,22443522250,00,0.00,N,5,-141,
|
|
20231004,15643,15785,16040,15331,1283015,20026912750,00,0.00,N,5,-425,
|
|
20230925,16068,17825,18024,15615,3020901,49843762200,00,0.00,N,5,-1304,
|
|
20230918,17372,14085,18761,14028,24353496,398438492800,00,0.00,N,2,3769,
|
|
20230911,13603,12526,16182,12469,7254018,104688789650,00,0.00,N,2,964,
|
|
20230904,12639,13064,13291,12356,371773,4764417650,00,0.00,N,5,-425,
|
|
20230828,13064,11676,13121,11364,580755,7211602900,00,0.00,N,2,1388,
|
|
20230821,11676,11392,11676,11324,242983,2784968410,00,0.00,N,2,227,
|
|
20230814,11449,12044,12044,11364,377788,4373835400,00,0.00,N,5,-453,
|
|
20230807,11902,11761,13971,11619,1882832,23644274850,00,0.00,N,2,113,
|
|
20230731,11789,11534,11931,11421,264016,3082155150,00,0.00,N,2,255,
|
|
20230724,11534,12356,12356,11279,440973,5134257440,00,0.00,N,5,-652,
|
|
20230717,12186,12299,12753,12016,361000,4497682750,00,0.00,N,5,-113,
|
|
20230710,12299,12526,12639,11591,493022,5969030300,00,0.00,N,5,-57,
|
|
20230703,12356,12696,12866,11789,300642,3706987700,00,0.00,N,5,-255,
|
|
20230626,12611,12356,12923,12214,186649,2350795100,00,0.00,N,2,170,
|
|
20230619,12441,12469,12838,12299,398532,5035829450,00,0.00,N,2,255,
|
|
20230612,12186,12639,12866,11846,332403,4115072600,00,0.00,N,5,-453,
|
|
20230605,12639,12327,12639,12072,255996,3183214150,00,0.00,N,2,482,
|
|
20230530,12157,12101,12186,11421,284124,3350474500,00,0.00,N,2,226,
|
|
20230522,11931,12611,12668,11902,305227,3742597050,00,0.00,N,5,-680,
|
|
20230515,12611,12639,13008,12356,272424,3437531350,00,0.00,N,5,-198,
|
|
20230508,12809,12696,13376,12356,638324,8316448300,00,0.00,N,2,170,
|
|
20230502,12639,12753,13008,12356,289539,3680176300,00,0.00,N,5,-199,
|
|
20230424,12838,12016,13376,11902,987392,12493643150,00,0.00,N,2,709,
|
|
20230417,12129,11959,12724,11732,1137813,13982103700,00,0.00,N,2,312,
|
|
20230410,11817,10825,12072,10661,1014363,11486427010,00,0.00,N,2,992,
|
|
20230403,10825,10888,11120,10661,967802,10502786850,00,0.00,N,5,-57,
|
|
20230327,10882,10321,13036,10032,6211140,72999136410,00,0.00,N,2,567,
|
|
20230320,10315,10842,10865,10298,172040,1816758970,00,0.00,N,5,-527,
|
|
20230313,10842,11336,11421,10485,182073,1991954680,00,0.00,N,5,-579,
|
|
20230306,11421,11732,11931,11392,149822,1736338250,00,0.00,N,5,-198,
|
|
20230227,11619,11591,11846,11534,93534,1093754550,00,0.00,N,5,-28,
|
|
20230220,11647,11987,12044,11647,116853,1379747150,00,0.00,N,5,-199,
|
|
20230213,11846,12214,12214,11789,144495,1731622550,00,0.00,N,5,-368,
|
|
20230206,12214,12412,12412,12016,157167,1915750200,00,0.00,N,5,-170,
|
|
20230130,12384,12016,12526,11619,237353,2880400500,00,0.00,N,2,368,
|
|
20230125,12016,12044,12072,11874,81489,977041450,00,0.00,N,2,57,
|
|
20230116,11959,11761,11959,11619,118020,1389769900,00,0.00,N,2,227,
|
|
20230109,11732,11506,12016,11421,151226,1766675100,00,0.00,N,2,368,
|
|
20230102,11364,11251,11591,10740,155694,1743458550,00,0.00,N,3,0,
|
|
20221226,11364,11846,11931,11307,176536,2055541200,00,0.00,N,5,-482,
|
|
20221219,11846,12214,12327,11619,229644,2729915100,00,0.00,N,5,-368,
|
|
20221212,12214,12242,12384,11931,116364,1415893050,00,0.00,N,3,0,
|
|
20221205,12214,13036,13093,11704,264664,3262703550,00,0.00,N,5,-822,
|
|
20221128,13036,12271,14566,12157,1512281,20555699000,00,0.00,N,2,765,
|
|
20221121,12271,12668,12696,12101,166029,2038826500,00,0.00,N,5,-397,
|
|
20221114,12668,12866,13036,12441,146094,1849867350,00,0.00,N,5,-198,
|
|
20221107,12866,11647,13263,11534,208236,2571576300,00,0.00,N,2,1219,
|
|
20221031,11647,12044,12129,11534,140064,1645776050,00,0.00,N,5,-199,
|
|
20221024,11846,12412,12412,11817,104052,1249560000,00,0.00,N,5,-368,
|
|
20221017,12214,12299,12639,11902,119035,1460009950,00,0.00,N,5,-85,
|
|
20221011,12299,12866,12866,12157,78396,972999900,00,0.00,N,5,-595,
|
|
20221004,12894,12668,13121,12412,60948,786277300,00,0.00,N,2,226,
|
|
20220926,12668,13829,14368,12214,222015,2879208600,00,0.00,N,5,-1587,
|
|
20220919,14255,14396,14481,13688,111030,1563172400,00,0.00,N,2,29,
|
|
20220913,14226,14510,14736,14085,43467,623832250,00,0.00,N,5,-199,
|
|
20220905,14425,14255,14623,14113,72312,1042340050,00,0.00,N,5,-28,
|
|
20220829,14453,15105,15445,14425,83902,1258179000,00,0.00,N,5,-907,
|
|
20220822,15360,15785,15842,14935,94221,1450988800,00,0.00,N,5,-425,
|
|
20220816,15785,16323,16323,15246,100821,1588199000,00,0.00,N,5,-453,
|
|
20220808,16238,15246,16437,14991,331804,5297054550,00,0.00,N,2,992,
|
|
20220801,15246,14906,15275,14340,122329,1815069400,00,0.00,N,2,651,
|
|
20220725,14595,13348,14793,13348,131041,1863054650,00,0.00,N,2,1134,
|
|
20220718,13461,12809,13659,12809,120253,1597489400,00,0.00,N,2,765,
|
|
20220711,12696,14028,14028,12412,185551,2428694300,00,0.00,N,5,-1360,
|
|
20220704,14056,14708,14708,13943,87598,1237496850,00,0.00,N,5,-567,
|
|
20220627,14623,14850,14991,14226,127237,1857088150,00,0.00,N,2,340,
|
|
20220620,14283,14963,14963,13433,170016,2375408200,00,0.00,N,5,-255,
|
|
20220613,14538,15927,15955,13886,236258,3536831200,00,0.00,N,5,-1615,
|
|
20220607,16153,17457,17542,16012,181705,3035672050,00,0.00,N,5,-1304,
|
|
20220530,17457,16834,17570,16777,162536,2807821000,00,0.00,N,2,623,
|
|
20220523,16834,16493,17089,16493,126217,2127552100,00,0.00,N,2,369,
|
|
20220516,16465,16862,16919,16068,118406,1949095200,00,0.00,N,5,-340,
|
|
20220509,16805,16125,16890,15445,262969,4263026300,00,0.00,N,2,793,
|
|
20220502,16012,16210,16210,15898,47938,771376650,00,0.00,N,5,-198,
|
|
20220425,16210,16465,16663,16040,102586,1670492600,00,0.00,N,5,-368,
|
|
20220418,29250,29700,29900,29000,40668,1192264800,00,0.00,N,5,-450,
|
|
20220411,29700,29850,29850,28900,55612,1628161500,00,0.00,N,2,100,
|
|
20220404,29600,30200,30550,29300,52772,1582318600,00,0.00,N,5,-500,
|
|
20220328,30100,30450,30850,29850,58140,1757814100,00,0.00,N,5,-600,
|
|
20220321,30700,31200,31400,30500,58742,1819519100,00,0.00,N,5,-350,
|
|
20220314,31050,31300,31500,29900,89789,2755800200,00,0.00,N,5,-150,
|
|
20220307,31200,30500,31300,30300,51577,1593492100,00,0.00,N,2,350,
|
|
20220228,30850,29350,30950,29350,73540,2233531300,00,0.00,N,2,1500,
|
|
20220221,29350,28500,29700,28500,85787,2508103950,00,0.00,N,2,400,
|
|
20220214,28950,28900,29350,27900,71302,2039428500,00,0.00,N,2,50,
|
|
20220207,28900,28100,29750,27750,100532,2920096950,00,0.00,N,2,1000,
|
|
20220203,27900,26600,28050,26600,43230,1182214300,00,0.00,N,2,1600,
|
|
20220124,26300,29000,29200,25800,171647,4644134050,00,0.00,N,5,-3000,
|
|
20220117,29300,30750,30750,28150,111329,3265384750,00,0.00,N,5,-1200,
|
|
20220110,30500,30400,30600,29400,74608,2238842900,00,0.00,N,2,100,
|
|
20220103,30400,31900,31950,30050,81562,2529453900,00,0.00,N,5,-1350,
|
|
20211227,31750,31150,32500,31150,89414,2855550550,00,0.00,N,2,600,
|
|
20211220,31150,31250,33350,30750,7742918,288424001870,00,0.00,N,5,-100,
|
|
20211213,31250,31200,31450,30650,86420,2691911900,00,0.00,N,2,50,
|
|
20211206,31200,30400,31350,30000,128505,3938665650,00,0.00,N,2,400,
|
|
20211129,30800,27650,30800,27650,172027,5000494550,00,0.00,N,2,1900,
|
|
20211122,28900,30150,30600,28850,102442,3029953650,00,0.00,N,5,-1250,
|
|
20211115,30150,30300,31050,29650,118196,3588825800,00,0.00,N,2,250,
|
|
20211108,29900,29950,30400,29150,119799,3560235400,00,0.00,N,5,-50,
|
|
20211101,29950,31350,31900,29950,97726,3023367350,00,0.00,N,5,-1600,
|
|
20211025,31550,31800,32400,31250,95627,3027913550,00,0.00,N,5,-450,
|
|
20211018,32000,33250,34300,31400,150153,4970539800,00,0.00,N,5,-1250,
|
|
20211012,33250,30900,33650,30000,162603,5279895100,00,0.00,N,2,2150,
|
|
20211005,31100,31100,31500,28900,340101,10187253900,00,0.00,N,5,-500,
|
|
20210927,31600,35450,36300,31450,381111,12963224250,00,0.00,N,5,-3750,
|
|
20210923,35350,37350,37350,35350,170929,6191110050,00,0.00,N,5,-2200,
|
|
20210913,37550,37950,38550,36850,245027,9244509700,00,0.00,N,5,-200,
|
|
20210906,37750,38200,38750,37250,252524,9590898100,00,0.00,N,5,-250,
|
|
20210830,38000,39000,39700,37800,457092,17751228600,00,0.00,N,5,-550,
|
|
20210823,38550,37550,38800,36600,362114,13702678400,00,0.00,N,2,1500,
|
|
20210817,37050,37400,39200,36900,565021,21504606000,00,0.00,N,5,-750,
|
|
20210809,37800,38550,38900,36600,420429,15963113050,00,0.00,N,5,-650,
|
|
20210802,38450,37200,38600,36650,415616,15628161250,00,0.00,N,2,1550,
|
|
20210726,36900,36700,37250,36300,201650,7399890050,00,0.00,N,2,200,
|
|
20210719,36700,36600,36700,35700,158385,5733434800,00,0.00,N,5,-100,
|
|
20210712,36800,36200,37600,36200,227171,8345860850,00,0.00,N,2,600,
|