189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,10120,10240,10450,9700,58804,592582860,00,0.00,N,5,-150,
|
|
20250131,10270,9730,10400,9730,28603,291560720,00,0.00,N,2,540,
|
|
20250120,9730,9470,10000,9390,73958,715585740,00,0.00,N,2,260,
|
|
20250113,9470,9080,9850,9060,105753,996458930,00,0.00,N,2,390,
|
|
20250106,9080,8250,9880,8250,312724,2801289500,00,0.00,N,2,830,
|
|
20241230,8250,8400,8600,8180,31495,262118110,00,0.00,N,5,-150,
|
|
20241223,8400,8570,8600,8120,71451,588942670,00,0.00,N,2,90,
|
|
20241216,8310,8320,8780,8160,35135,295628330,00,0.00,N,5,-80,
|
|
20241209,8390,8340,8780,8110,66699,561589560,00,0.00,N,5,-60,
|
|
20241202,8450,8620,8800,8030,53968,458498610,00,0.00,N,2,80,
|
|
20241125,8370,8380,8720,8100,36575,309799660,00,0.00,N,5,-70,
|
|
20241118,8440,8080,8700,8080,25393,211093120,00,0.00,N,2,340,
|
|
20241111,8100,8150,8520,7820,52285,421984570,00,0.00,N,5,-160,
|
|
20241104,8260,8080,8750,8070,24476,204323760,00,0.00,N,2,200,
|
|
20241028,8060,8700,8970,8010,64151,528897390,00,0.00,N,5,-640,
|
|
20241021,8700,8830,9060,8520,33844,296591690,00,0.00,N,5,-120,
|
|
20241014,8820,9000,9090,8440,44697,397004970,00,0.00,N,5,-180,
|
|
20241007,9000,8930,9220,8840,40190,360795270,00,0.00,N,2,70,
|
|
20240930,8930,8900,9380,8890,28747,258362840,00,0.00,N,5,-120,
|
|
20240923,9050,9100,9400,8860,27844,251547870,00,0.00,N,5,-50,
|
|
20240919,9100,9080,9280,9040,7597,68900300,00,0.00,N,2,40,
|
|
20240909,9060,8750,9490,8750,20980,189951810,00,0.00,N,5,-50,
|
|
20240902,9110,9560,9660,8860,51714,473704210,00,0.00,N,5,-530,
|
|
20240826,9640,9440,9720,9120,18340,171802420,00,0.00,N,2,290,
|
|
20240819,9350,9540,9780,9250,19115,181574320,00,0.00,N,2,20,
|
|
20240812,9330,9800,9800,9160,24246,226935870,00,0.00,N,5,-200,
|
|
20240805,9530,8810,9680,8150,56184,499924190,00,0.00,N,2,680,
|
|
20240729,8850,8930,9260,8800,19564,175708640,00,0.00,N,5,-30,
|
|
20240722,8880,9010,9350,8770,35650,320806240,00,0.00,N,5,-120,
|
|
20240715,9000,9170,9400,8600,47924,431358660,00,0.00,N,5,-90,
|
|
20240708,9090,9510,9970,9010,66993,619312690,00,0.00,N,5,-410,
|
|
20240701,9500,9890,10000,9440,30399,293843690,00,0.00,N,5,-260,
|
|
20240624,9760,10210,10500,9310,45016,441472060,00,0.00,N,5,-450,
|
|
20240617,10210,10540,10820,10030,34163,354404290,00,0.00,N,5,-330,
|
|
20240610,10540,10970,11100,9630,116911,1196020170,00,0.00,N,5,-220,
|
|
20240603,10760,10370,11500,10370,34578,367310210,00,0.00,N,2,390,
|
|
20240527,10370,10300,11850,10150,136195,1491326290,00,0.00,N,2,70,
|
|
20240520,10300,9960,11000,9910,130986,1362446980,00,0.00,N,2,300,
|
|
20240513,10000,8980,10050,8670,118963,1120395450,00,0.00,N,2,1180,
|
|
20240507,8820,8750,8990,8570,39728,346770460,00,0.00,N,2,90,
|
|
20240429,8730,8720,8990,8560,14434,126515320,00,0.00,N,5,-70,
|
|
20240422,8800,8070,9000,8070,59753,511394840,00,0.00,N,2,730,
|
|
20240415,8070,8450,8510,7720,59333,486160210,00,0.00,N,5,-340,
|
|
20240408,8410,8280,10770,8220,1146122,10932662750,00,0.00,N,2,140,
|
|
20240401,8270,8680,8840,8150,31304,265206380,00,0.00,N,5,-410,
|
|
20240325,8680,9190,9190,8650,36151,323065500,00,0.00,N,5,-220,
|
|
20240318,8900,8500,9080,8370,34855,306076240,00,0.00,N,2,350,
|
|
20240311,8550,7950,8800,7750,54781,450941190,00,0.00,N,2,150,
|
|
20240304,8400,8100,9150,7900,72951,609643160,00,0.00,N,2,300,
|
|
20240226,8100,8670,9150,7900,74058,611762480,00,0.00,N,5,-570,
|
|
20240219,8670,8350,9190,8350,45062,399824730,00,0.00,N,2,150,
|
|
20240213,8520,8140,8630,8140,30934,261306230,00,0.00,N,2,370,
|
|
20240205,8150,8070,8160,7920,11522,92133960,00,0.00,N,2,140,
|
|
20240129,8010,8060,8210,7750,45727,360927630,00,0.00,N,5,-50,
|
|
20240122,8060,7900,8600,7600,106713,855605180,00,0.00,N,2,200,
|
|
20240115,7860,8800,8840,7860,81847,677151840,00,0.00,N,5,-1030,
|
|
20240108,8890,8670,9880,8490,163029,1498656860,00,0.00,N,2,220,
|
|
20240102,8670,8700,8910,8590,40170,350789330,00,0.00,N,5,-200,
|
|
20231226,8870,8700,8980,8560,14135,123271100,00,0.00,N,2,170,
|
|
20231218,8700,9000,9120,8490,42625,369422350,00,0.00,N,5,-20,
|
|
20231211,8720,9140,9140,8600,35155,305918600,00,0.00,N,5,-90,
|
|
20231204,8810,9010,9100,8500,33608,297649300,00,0.00,N,5,-290,
|
|
20231127,9100,9020,9940,8800,55723,516777640,00,0.00,N,2,80,
|
|
20231120,9020,8770,9380,8600,40972,366008850,00,0.00,N,2,150,
|
|
20231113,8870,9480,9910,8380,154540,1417086210,00,0.00,N,5,-630,
|
|
20231106,9500,7450,10120,7280,704443,6462005930,00,0.00,N,2,2050,
|
|
20231030,7450,7490,7590,7200,27836,204878100,00,0.00,N,5,-50,
|
|
20231023,7500,7570,8010,7500,26526,204450970,00,0.00,N,5,-290,
|
|
20231016,7790,8470,8470,7510,50944,404984350,00,0.00,N,5,-680,
|
|
20231010,8470,8560,8630,8220,29377,246622770,00,0.00,N,5,-90,
|
|
20231004,8560,8750,8780,8310,23867,202060780,00,0.00,N,2,40,
|
|
20230925,8520,8510,9390,8000,41213,356049860,00,0.00,N,5,-140,
|
|
20230918,8660,9400,9400,8500,38796,339313700,00,0.00,N,5,-180,
|
|
20230911,8840,8920,9400,8690,51185,454852310,00,0.00,N,5,-90,
|
|
20230904,8930,9200,9960,8810,109675,1034501960,00,0.00,N,5,-110,
|
|
20230828,9040,9000,9080,8470,64890,562868850,00,0.00,N,2,160,
|
|
20230821,8880,9400,9460,8540,86692,759252690,00,0.00,N,5,-70,
|
|
20230814,8950,9290,9350,8700,120152,1080982660,00,0.00,N,5,-300,
|
|
20230807,9250,8290,10100,8180,415824,3830782060,00,0.00,N,2,1000,
|
|
20230731,8250,8080,8900,7250,238570,1921817230,00,0.00,N,2,210,
|
|
20230724,8040,8680,8680,7830,241067,1980239400,00,0.00,N,5,-640,
|
|
20230717,8680,9010,9010,8350,244541,2106645720,00,0.00,N,5,-300,
|
|
20230710,8980,8460,9200,8290,238352,2104257210,00,0.00,N,2,520,
|
|
20230703,8460,8260,8650,8020,208231,1746537530,00,0.00,N,2,200,
|
|
20230626,8260,7810,8290,7710,52309,408850770,00,0.00,N,2,450,
|
|
20230619,7810,8020,8200,7610,48123,380721050,00,0.00,N,5,-240,
|
|
20230612,8050,7990,8380,7770,163348,1328096990,00,0.00,N,2,250,
|
|
20230605,7800,7770,7930,7510,49832,383994310,00,0.00,N,3,0,
|
|
20230530,7800,8100,8140,7640,32446,252694720,00,0.00,N,5,-300,
|
|
20230522,8100,7630,8340,7470,130402,1022993420,00,0.00,N,2,470,
|
|
20230515,7630,7850,8250,7520,93919,737338910,00,0.00,N,5,-200,
|
|
20230508,7830,6750,8050,6750,258891,1966528480,00,0.00,N,2,1030,
|
|
20230502,6800,7210,7580,6660,129512,897666980,00,0.00,N,5,-410,
|
|
20230424,7210,7880,8030,7010,119007,897435690,00,0.00,N,5,-760,
|
|
20230417,7970,7880,8130,7650,55090,434519430,00,0.00,N,2,170,
|
|
20230410,7800,7980,8110,7420,119169,921727720,00,0.00,N,5,-180,
|
|
20230403,7980,8310,8310,7800,97017,776055560,00,0.00,N,5,-330,
|
|
20230327,8310,8260,8690,8110,47498,393657890,00,0.00,N,2,140,
|
|
20230320,8170,8310,8560,8080,45790,377740560,00,0.00,N,5,-190,
|
|
20230313,8360,8210,8820,8090,97114,804366510,00,0.00,N,2,100,
|
|
20230306,8260,8440,8490,8090,63644,524243510,00,0.00,N,5,-40,
|
|
20230227,8300,8410,8600,8100,35336,291790200,00,0.00,N,5,-60,
|
|
20230220,8360,8470,8800,8210,91576,771046730,00,0.00,N,5,-200,
|
|
20230213,8560,8510,8820,8420,38089,324699600,00,0.00,N,5,-70,
|
|
20230206,8630,8850,9080,8360,63269,551387540,00,0.00,N,5,-290,
|
|
20230130,8920,8730,9090,8550,73406,649912630,00,0.00,N,2,220,
|
|
20230125,8700,8870,9090,8700,44400,391883580,00,0.00,N,5,-170,
|
|
20230116,8870,9000,9250,8530,53364,472344640,00,0.00,N,5,-50,
|
|
20230109,8920,8300,9370,8300,79296,703828020,00,0.00,N,2,670,
|
|
20230102,8250,8560,8630,8000,26532,217933460,00,0.00,N,5,-310,
|
|
20221226,8560,9400,9510,8440,45394,408753660,00,0.00,N,5,-840,
|
|
20221219,9400,8440,9500,8180,108640,959305970,00,0.00,N,2,910,
|
|
20221212,8490,8450,8590,8200,21907,183315220,00,0.00,N,2,120,
|
|
20221205,8370,8500,8820,7840,90883,765759010,00,0.00,N,5,-30,
|
|
20221128,8400,8790,8790,8150,76148,636347540,00,0.00,N,5,-320,
|
|
20221121,8720,9090,10100,8620,413443,3865036930,00,0.00,N,2,10,
|
|
20221114,8710,8700,12000,8440,725807,7250567030,00,0.00,N,2,10,
|
|
20221107,8700,9280,9860,8660,144813,1300832190,00,0.00,N,5,-690,
|
|
20221031,9390,9850,10050,9070,64769,615238870,00,0.00,N,5,-460,
|
|
20221024,9850,8930,11000,8830,275093,2801255890,00,0.00,N,2,930,
|
|
20221017,8920,8720,9170,8400,77315,685418830,00,0.00,N,2,200,
|
|
20221011,8720,7940,8870,7580,119152,1002251410,00,0.00,N,2,700,
|
|
20221004,8020,7000,8020,6880,64731,483155790,00,0.00,N,2,1040,
|
|
20220926,6980,7420,7800,6680,151532,1086575120,00,0.00,N,5,-730,
|
|
20220919,7710,7480,10450,7300,1648322,15361589720,00,0.00,N,2,240,
|
|
20220913,7470,7520,7640,7130,55879,414726420,00,0.00,N,5,-50,
|
|
20220905,7520,8100,8180,7380,77687,597455750,00,0.00,N,5,-580,
|
|
20220829,8100,8920,11550,8050,856600,8902552660,00,0.00,N,5,-820,
|
|
20220822,8920,8900,9290,8750,24596,219188020,00,0.00,N,5,-200,
|
|
20220816,9120,9390,9400,9050,16906,155344360,00,0.00,N,5,-270,
|
|
20220808,9390,9260,9760,9100,7363,68827190,00,0.00,N,2,130,
|
|
20220801,9260,9540,9590,9100,14441,134975140,00,0.00,N,5,-210,
|
|
20220725,9470,9400,9560,9200,8468,79128580,00,0.00,N,2,70,
|
|
20220718,9400,9100,9480,8940,14632,135387750,00,0.00,N,2,300,
|
|
20220711,9100,9180,9710,8990,13641,127970590,00,0.00,N,5,-50,
|
|
20220704,9150,9150,9500,8880,19805,178607350,00,0.00,N,3,0,
|
|
20220627,9150,8400,9750,8200,20789,189671620,00,0.00,N,2,900,
|
|
20220620,8250,9130,9380,7710,47637,397503480,00,0.00,N,5,-930,
|
|
20220613,9180,10500,10700,8810,51819,506175340,00,0.00,N,5,-1570,
|
|
20220607,10750,11800,11850,10600,22032,245825950,00,0.00,N,5,-1100,
|
|
20220530,11850,10750,12300,10600,53278,626121200,00,0.00,N,2,1150,
|
|
20220523,10700,10200,11150,10200,35442,379251850,00,0.00,N,2,500,
|
|
20220516,10200,10050,10350,9690,28270,280489470,00,0.00,N,2,150,
|
|
20220509,10050,10550,10900,9610,66468,667133290,00,0.00,N,5,-700,
|
|
20220502,10750,11300,11600,10700,21197,233214900,00,0.00,N,5,-500,
|
|
20220425,11250,11500,11500,10750,19134,211408550,00,0.00,N,5,-250,
|
|
20220418,11500,11600,11800,11300,25648,295319850,00,0.00,N,5,-100,
|
|
20220411,11600,11500,14150,10700,158786,1942463300,00,0.00,N,2,100,
|
|
20220404,11500,12700,12750,11300,45242,534113000,00,0.00,N,5,-1350,
|
|
20220328,12850,12350,13450,12100,83226,1078324600,00,0.00,N,2,500,
|
|
20220321,12350,11750,12600,11600,32699,392113700,00,0.00,N,2,600,
|
|
20220314,11750,11500,11900,10850,19140,219870250,00,0.00,N,2,150,
|
|
20220307,11600,10950,11800,10300,40430,451766500,00,0.00,N,2,650,
|
|
20220228,10950,10200,12700,9910,103697,1181900180,00,0.00,N,2,850,
|
|
20220221,10100,10500,10550,9420,86671,850258420,00,0.00,N,5,-450,
|
|
20220214,10550,11350,11350,10300,37250,397794600,00,0.00,N,5,-800,
|
|
20220207,11350,11500,11750,11300,16690,192191700,00,0.00,N,5,-150,
|
|
20220203,11500,11350,11700,11150,5896,67384650,00,0.00,N,2,150,
|
|
20220124,11350,11750,11750,10500,50367,556081700,00,0.00,N,5,-450,
|
|
20220117,11800,12600,12600,11450,41623,497997050,00,0.00,N,5,-800,
|
|
20220110,12600,12900,13350,12450,24721,316777200,00,0.00,N,5,-300,
|
|
20220103,12900,12100,13300,11850,43965,548673300,00,0.00,N,2,800,
|
|
20211227,12100,11900,12450,11700,24154,291244800,00,0.00,N,2,200,
|
|
20211220,11900,12600,12600,11550,31325,373174950,00,0.00,N,5,-550,
|
|
20211213,12450,12000,12500,11500,34834,420608200,00,0.00,N,2,450,
|
|
20211206,12000,11800,12700,11350,55943,666857200,00,0.00,N,2,200,
|
|
20211129,11800,11150,12000,10700,43217,491109900,00,0.00,N,2,100,
|
|
20211122,11700,12550,12800,11500,69057,834184750,00,0.00,N,5,-1000,
|
|
20211115,12700,13350,13400,12450,71021,913925350,00,0.00,N,5,-450,
|
|
20211108,13150,13200,14100,12750,119069,1581360400,00,0.00,N,5,-50,
|
|
20211101,13200,13350,14500,12900,179300,2353560500,00,0.00,N,5,-200,
|
|
20211025,13400,13700,14250,13000,47552,640731300,00,0.00,N,5,-300,
|
|
20211018,13700,13700,14500,12950,58929,813053350,00,0.00,N,2,100,
|
|
20211012,13600,13350,13800,13200,28302,383529900,00,0.00,N,2,250,
|
|
20211005,13350,13450,13900,12500,108889,1417671350,00,0.00,N,5,-200,
|
|
20210927,13550,14050,14250,13500,84314,1164282400,00,0.00,N,5,-600,
|
|
20210923,14150,14050,14350,13950,18934,267118400,00,0.00,N,5,-200,
|
|
20210913,14350,14000,14900,13800,95121,1352333050,00,0.00,N,2,350,
|
|
20210906,14000,15350,15500,13750,162369,2346234600,00,0.00,N,5,-1300,
|
|
20210830,15300,14000,16200,13700,469239,7131768600,00,0.00,N,2,1500,
|
|
20210823,13800,13500,14200,13350,79702,1102223950,00,0.00,N,2,150,
|
|
20210817,13650,14150,14700,13400,116425,1618986500,00,0.00,N,5,-750,
|
|
20210809,14400,15900,15900,13850,270200,3979917550,00,0.00,N,5,-1100,
|
|
20210802,15500,17250,17300,15350,200630,3223916100,00,0.00,N,5,-1500,
|
|
20210726,17000,19350,20900,15100,1363814,24137216300,00,0.00,N,5,-650,
|
|
20210719,17650,14800,17800,14050,517382,8426359050,00,0.00,N,2,2850,
|
|
20210712,14800,14550,15150,14250,81866,1202042900,00,0.00,N,2,250,
|