189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,8160,7800,9200,7360,656334,5540769500,00,0.00,N,2,280,
|
|
20250131,7880,8100,8130,7710,29654,234424900,00,0.00,N,5,-260,
|
|
20250120,8140,8900,8900,8120,219434,1857764530,00,0.00,N,5,-560,
|
|
20250113,8700,8310,9480,7970,670379,5843690020,00,0.00,N,2,420,
|
|
20250106,8280,7890,9890,7630,1590580,14494876200,00,0.00,N,2,530,
|
|
20241230,7750,7600,7900,7260,12538,96453510,00,0.00,N,2,210,
|
|
20241223,7540,7720,7990,7480,58366,447631050,00,0.00,N,5,-80,
|
|
20241216,7620,8500,8800,7540,95250,763872250,00,0.00,N,5,-880,
|
|
20241209,8500,8510,9340,8120,90539,769810060,00,0.00,N,5,-400,
|
|
20241202,8900,9610,9860,8440,65945,590849450,00,0.00,N,5,-970,
|
|
20241125,9870,10330,10430,9610,44301,442499830,00,0.00,N,5,-560,
|
|
20241118,10430,9910,10780,9750,156987,1647316120,00,0.00,N,2,410,
|
|
20241111,10020,9900,10490,8650,195252,1844916330,00,0.00,N,2,130,
|
|
20241104,9890,9610,10500,9550,175842,1777097110,00,0.00,N,2,280,
|
|
20241028,9610,10040,10480,9610,113779,1135928800,00,0.00,N,5,-530,
|
|
20241021,10140,8720,10670,8510,663553,6371274000,00,0.00,N,2,1530,
|
|
20241014,8610,7900,8880,7900,354473,2975710720,00,0.00,N,2,710,
|
|
20241007,7900,8150,8370,7830,164342,1327167690,00,0.00,N,5,-320,
|
|
20240930,8220,7860,9200,7760,1738174,14877423910,00,0.00,N,2,240,
|
|
20240923,7980,7310,9190,7120,1789089,15577774280,00,0.00,N,2,600,
|
|
20240919,7380,7440,7500,7210,17579,129156820,00,0.00,N,2,30,
|
|
20240909,7350,6650,7690,6650,96272,688712850,00,0.00,N,2,400,
|
|
20240902,6950,7900,7950,6950,88511,649407270,00,0.00,N,5,-910,
|
|
20240826,7860,8040,8040,7550,73005,567903490,00,0.00,N,5,-140,
|
|
20240819,8000,7850,8200,7710,84152,666343320,00,0.00,N,2,140,
|
|
20240812,7860,7520,7970,7250,68764,526511340,00,0.00,N,2,380,
|
|
20240805,7480,7620,7680,6970,344447,2505013420,00,0.00,N,5,-340,
|
|
20240729,7820,8340,8400,7650,192721,1553696250,00,0.00,N,5,-540,
|
|
20240722,8360,8040,8780,7460,918271,7581304880,00,0.00,N,2,400,
|
|
20240715,7960,8200,9500,7870,1790946,15518324760,00,0.00,N,5,-210,
|
|
20240708,8170,9880,9920,8110,997353,8699808030,00,0.00,N,5,-1800,
|
|
20240701,9970,10820,10930,9860,463763,4267705100,00,0.00,N,5,-850,
|
|
20240624,10820,10600,11450,10300,195267,2143961840,00,0.00,N,2,200,
|
|
20240617,10620,11550,11740,10620,134347,1504850650,00,0.00,N,5,-930,
|
|
20240610,11550,11960,12070,11440,126202,1479187340,00,0.00,N,5,-300,
|
|
20240603,11850,11350,12100,11100,267077,3132224950,00,0.00,N,2,560,
|
|
20240527,11290,11040,11820,10600,198178,2244159300,00,0.00,N,2,250,
|
|
20240520,11040,11660,12110,11000,207508,2378902650,00,0.00,N,5,-620,
|
|
20240513,11660,11390,12160,11300,200783,2357646460,00,0.00,N,2,270,
|
|
20240507,11390,12500,12580,11250,379883,4570691330,00,0.00,N,5,-1080,
|
|
20240429,12470,12120,12930,11840,948893,11655604120,00,0.00,N,2,580,
|
|
20240422,11890,11350,12790,11090,2059586,24492863820,00,0.00,N,2,540,
|
|
20240415,11350,10800,11560,10250,479627,5224318050,00,0.00,N,2,380,
|
|
20240408,10970,12450,12960,10860,1478513,17652766100,00,0.00,N,5,-1070,
|
|
20240401,12040,10370,13400,9910,4530697,54198170070,00,0.00,N,2,1660,
|
|
20240325,10380,10200,10630,10050,117437,1211218190,00,0.00,N,2,180,
|
|
20240318,10200,11050,11070,9790,337924,3453717630,00,0.00,N,5,-900,
|
|
20240311,11100,11700,11750,10910,164181,1847362260,00,0.00,N,5,-650,
|
|
20240304,11750,11710,12550,11580,380887,4592204130,00,0.00,N,5,-340,
|
|
20240226,12090,11780,12900,11130,1024858,12422427920,00,0.00,N,2,690,
|
|
20240219,11400,10830,11900,10750,312826,3522419800,00,0.00,N,2,440,
|
|
20240213,10960,10880,11460,10730,329982,3665843870,00,0.00,N,2,80,
|
|
20240205,10880,10470,11700,10140,723259,8042271400,00,0.00,N,2,490,
|
|
20240129,10390,11150,11150,10300,234604,2485224320,00,0.00,N,5,-680,
|
|
20240122,11070,10730,11710,10730,1132683,12616959840,00,0.00,N,2,510,
|
|
20240115,10560,10280,12300,10130,2604785,29196139840,00,0.00,N,2,240,
|
|
20240108,10320,10780,11600,10260,687654,7536086200,00,0.00,N,5,-460,
|
|
20240102,10780,10710,11530,10450,738500,8103730660,00,0.00,N,2,120,
|
|
20231226,10660,10480,12300,9940,5016399,56146828290,00,0.00,N,5,-400,
|
|
20231218,11060,9150,11770,8920,3744161,39971526490,00,0.00,N,2,1910,
|
|
20231211,9150,8150,10480,8040,1693248,16449236530,00,0.00,N,2,1000,
|
|
20231204,8150,8360,8400,8040,45553,371528410,00,0.00,N,5,-210,
|
|
20231127,8360,8690,8690,8280,41125,346671620,00,0.00,N,5,-320,
|
|
20231120,8680,8540,9000,8500,49976,435195950,00,0.00,N,2,30,
|
|
20231113,8650,8600,8930,8280,37823,327115780,00,0.00,N,2,70,
|
|
20231106,8580,9000,9390,8470,95700,856369370,00,0.00,N,5,-280,
|
|
20231030,8860,8210,9070,8170,74736,648625290,00,0.00,N,2,650,
|
|
20231023,8210,8010,8990,7970,79338,656062320,00,0.00,N,5,-40,
|
|
20231016,8250,8750,9030,8040,74894,634207860,00,0.00,N,5,-650,
|
|
20231010,8900,8830,9290,8650,54847,488852580,00,0.00,N,2,100,
|
|
20231004,8800,9250,9250,8700,57427,509488560,00,0.00,N,5,-440,
|
|
20230925,9240,9100,9280,8950,63518,577374370,00,0.00,N,2,70,
|
|
20230918,9170,10040,10480,9010,551570,5361074730,00,0.00,N,5,-1030,
|
|
20230911,10200,9910,11890,9240,2103922,22802326570,00,0.00,N,2,290,
|
|
20230904,9910,10980,11000,9800,98310,1003924640,00,0.00,N,5,-740,
|
|
20230828,10650,9520,10700,9210,160903,1640570220,00,0.00,N,2,1450,
|
|
20230821,9200,9150,9900,9010,130125,1204241750,00,0.00,N,5,-40,
|
|
20230814,9240,9800,9800,8940,85390,789009900,00,0.00,N,5,-420,
|
|
20230807,9660,9870,9960,9280,112073,1074052020,00,0.00,N,5,-110,
|
|
20230731,9770,10180,10500,9610,177730,1773875860,00,0.00,N,5,-410,
|
|
20230724,10180,10500,10500,9210,278717,2747029560,00,0.00,N,5,-320,
|
|
20230717,10500,11010,11600,10460,236553,2599441630,00,0.00,N,5,-450,
|
|
20230710,10950,10780,11170,10350,148852,1599724260,00,0.00,N,2,150,
|
|
20230703,10800,11400,12080,10800,271007,3116850930,00,0.00,N,5,-600,
|
|
20230626,11400,11750,12050,11000,205456,2350732620,00,0.00,N,5,-400,
|
|
20230619,11800,12330,12560,11600,319432,3835459630,00,0.00,N,5,-470,
|
|
20230612,12270,12610,13730,12070,536024,6847839100,00,0.00,N,5,-390,
|
|
20230605,12660,13280,14000,12620,651274,8640778650,00,0.00,N,5,-470,
|
|
20230530,13130,12900,13670,12850,538385,7127351370,00,0.00,N,2,330,
|
|
20230522,12800,13800,13950,12700,1163435,15635933890,00,0.00,N,5,-890,
|
|
20230515,13690,12020,14340,10950,10441347,138818841080,00,0.00,N,2,1730,
|
|
20230508,11960,12400,13160,11930,1402802,17790716390,00,0.00,N,5,-100,
|
|
20230502,12060,12070,12640,11910,425637,5212852270,00,0.00,N,2,200,
|
|
20230424,11860,12020,15500,11610,7989023,109653752800,00,0.00,N,5,-190,
|
|
20230417,12050,12610,15300,12050,5632606,76330731040,00,0.00,N,5,-570,
|
|
20230410,12620,11850,14860,10850,7278653,97629610500,00,0.00,N,2,770,
|
|
20230403,11850,11640,14500,11210,6080491,78522350750,00,0.00,N,5,-530,
|
|
20230327,12380,8090,14060,8030,9257076,114164149290,00,0.00,N,2,4270,
|
|
20230320,8110,7790,8420,7600,147324,1177525060,00,0.00,N,2,90,
|
|
20230313,8020,7810,8030,7330,131068,1003273720,00,0.00,N,2,210,
|
|
20230306,7810,8500,8500,7740,75427,609011390,00,0.00,N,5,-730,
|
|
20230227,8540,8480,8680,8200,57854,490633630,00,0.00,N,2,60,
|
|
20230220,8480,8710,9080,8400,98182,858889920,00,0.00,N,5,-240,
|
|
20230213,8720,8850,9040,8550,96011,839664340,00,0.00,N,5,-140,
|
|
20230206,8860,8700,9460,8530,206870,1871774630,00,0.00,N,2,210,
|
|
20230130,8650,8440,8800,8380,65169,558937700,00,0.00,N,2,90,
|
|
20230125,8560,8560,8780,8210,46030,397863880,00,0.00,N,2,40,
|
|
20230116,8520,8620,8740,8360,71312,610223760,00,0.00,N,3,0,
|
|
20230109,8520,8010,8550,8000,113626,944588200,00,0.00,N,2,510,
|
|
20230102,8010,7850,8240,7300,105437,811869050,00,0.00,N,2,170,
|
|
20221226,7840,8160,8200,7820,46873,376796810,00,0.00,N,5,-330,
|
|
20221219,8170,8760,8910,8070,75443,638046930,00,0.00,N,5,-630,
|
|
20221212,8800,8800,9290,8560,80113,706099820,00,0.00,N,5,-20,
|
|
20221205,8820,8750,9180,8340,148971,1297113950,00,0.00,N,2,100,
|
|
20221128,8720,9000,9600,8500,313572,2810877770,00,0.00,N,5,-280,
|
|
20221121,9000,7600,10550,7520,3465167,32145982830,00,0.00,N,2,1400,
|
|
20221114,7600,7660,7800,7430,52416,403149780,00,0.00,N,5,-60,
|
|
20221107,7660,7160,8190,7070,297763,2311794750,00,0.00,N,2,500,
|
|
20221031,7160,7180,7260,6800,68300,479210990,00,0.00,N,2,90,
|
|
20221024,7070,7080,7360,6950,84826,606253870,00,0.00,N,2,10,
|
|
20221017,7060,7130,7640,7000,77422,566378330,00,0.00,N,5,-70,
|
|
20221011,7130,7680,8400,6710,363139,2776767600,00,0.00,N,5,-390,
|
|
20221004,7520,6280,8360,6280,1470069,11718569350,00,0.00,N,2,1180,
|
|
20220926,6340,8220,8260,6260,141014,985430060,00,0.00,N,5,-1880,
|
|
20220919,8220,8380,8400,8120,37634,310940350,00,0.00,N,5,-180,
|
|
20220913,8400,8400,8600,8270,18665,157119180,00,0.00,N,2,60,
|
|
20220905,8340,8630,8630,8230,24035,202973850,00,0.00,N,5,-290,
|
|
20220829,8630,8900,8900,8510,47981,417188010,00,0.00,N,5,-380,
|
|
20220822,9010,9630,9630,8820,53300,482938700,00,0.00,N,5,-630,
|
|
20220816,9640,9440,9660,9340,35215,334555920,00,0.00,N,2,200,
|
|
20220808,9440,9570,9590,9200,30196,283373260,00,0.00,N,5,-140,
|
|
20220801,9580,9740,9740,9440,23796,227455290,00,0.00,N,5,-40,
|
|
20220725,9620,9570,9690,9340,37565,356582970,00,0.00,N,2,50,
|
|
20220718,9570,9140,10200,9140,111148,1094177320,00,0.00,N,2,440,
|
|
20220711,9130,9220,9290,8680,48796,439343620,00,0.00,N,5,-40,
|
|
20220704,9170,8580,9210,8440,48493,426751830,00,0.00,N,2,590,
|
|
20220627,8580,8790,9400,8550,99417,899152710,00,0.00,N,5,-210,
|
|
20220620,8790,10250,10250,8140,343521,3100777320,00,0.00,N,5,-1360,
|
|
20220613,10150,12000,12100,9640,431184,4553453130,00,0.00,N,5,-2200,
|
|
20220607,12350,12750,12800,12100,42063,517711650,00,0.00,N,5,-400,
|
|
20220530,12750,12450,13000,12400,36268,460057150,00,0.00,N,2,250,
|
|
20220523,12500,12850,13200,12350,51902,657379950,00,0.00,N,5,-300,
|
|
20220516,12800,12750,12900,12450,41793,528111400,00,0.00,N,2,150,
|
|
20220509,12650,12800,12950,11900,58459,724405900,00,0.00,N,5,-150,
|
|
20220502,12800,13350,13350,12700,71568,929448000,00,0.00,N,5,-550,
|
|
20220425,13350,14100,14850,13050,212765,2925315300,00,0.00,N,5,-850,
|
|
20220418,14200,13500,14700,13450,193779,2767895100,00,0.00,N,2,500,
|
|
20220411,13700,13700,14000,13350,66994,913930450,00,0.00,N,2,100,
|
|
20220404,13600,13400,14400,13400,166825,2343593000,00,0.00,N,2,150,
|
|
20220328,13450,13800,14100,13250,146110,1994342150,00,0.00,N,5,-500,
|
|
20220321,13950,13050,13950,12650,229476,3076268850,00,0.00,N,2,900,
|
|
20220314,13050,12200,13150,12050,134628,1704305800,00,0.00,N,2,700,
|
|
20220307,12350,12350,12500,12100,49722,609696450,00,0.00,N,5,-200,
|
|
20220228,12550,12100,12600,12000,79333,982394700,00,0.00,N,2,450,
|
|
20220221,12100,12350,12600,11950,110049,1349114550,00,0.00,N,5,-400,
|
|
20220214,12500,12850,12850,11800,306606,3761650550,00,0.00,N,5,-600,
|
|
20220207,13100,14600,14700,12800,640891,8528189900,00,0.00,N,5,-1600,
|
|
20220203,14700,15900,16100,14450,164575,2494655700,00,0.00,N,5,-1050,
|
|
20220124,15750,15750,16300,14600,290884,4481496450,00,0.00,N,5,-250,
|
|
20220117,16000,17000,17050,15400,282990,4533353600,00,0.00,N,5,-1000,
|
|
20220110,17000,16850,17950,16550,603562,10452349400,00,0.00,N,2,50,
|
|
20220103,16950,16350,17450,15300,662354,10950197900,00,0.00,N,2,650,
|
|
20211227,16300,15800,16750,14500,662243,10421791400,00,0.00,N,2,500,
|
|
20211220,15800,17100,17150,14400,2057194,32036963000,00,0.00,N,2,1150,
|
|
20211213,14650,15150,15200,14400,251528,3782329800,00,0.00,N,5,-450,
|
|
20211206,15100,13800,15500,13600,441041,6566545250,00,0.00,N,2,1150,
|
|
20211129,13950,12800,13950,12250,154377,2008059000,00,0.00,N,2,950,
|
|
20211122,13000,15850,15850,13000,428339,6143025100,00,0.00,N,5,-2850,
|
|
20211115,15850,13900,16000,13750,551018,8348385500,00,0.00,N,2,1950,
|
|
20211108,13900,14150,14850,13700,368091,5301675500,00,0.00,N,5,-50,
|
|
20211101,13950,12850,15550,12500,1181930,16911754550,00,0.00,N,2,1100,
|
|
20211025,12850,12350,13300,12300,110638,1411594950,00,0.00,N,2,450,
|
|
20211018,12400,12750,13200,12300,126182,1601533800,00,0.00,N,5,-150,
|
|
20211012,12550,11500,12750,11000,185477,2188475600,00,0.00,N,2,900,
|
|
20211005,11650,12250,12250,11450,167131,1967423900,00,0.00,N,5,-600,
|
|
20210927,12250,13050,13350,12050,233341,2953054000,00,0.00,N,5,-800,
|
|
20210923,13050,13500,13800,13000,72534,962589550,00,0.00,N,5,-700,
|
|
20210913,13750,14050,14100,13450,126462,1735709850,00,0.00,N,5,-300,
|
|
20210906,14050,14100,14700,13600,194368,2750853750,00,0.00,N,3,0,
|
|
20210830,14050,14350,14600,13800,219112,3100370100,00,0.00,N,5,-100,
|
|
20210823,14150,13350,14600,13000,190730,2650809100,00,0.00,N,2,950,
|
|
20210817,13200,15300,15350,13000,400313,5640545450,00,0.00,N,5,-2100,
|
|
20210809,15300,16600,16900,15000,271341,4331975650,00,0.00,N,5,-1300,
|
|
20210802,16600,16050,16750,15950,145770,2383785750,00,0.00,N,2,600,
|
|
20210726,16000,16900,17300,15950,242795,4035516350,00,0.00,N,5,-900,
|
|
20210719,16900,17800,17800,16850,303805,5193988100,00,0.00,N,5,-1000,
|
|
20210712,17900,16700,18500,16700,451204,7913304700,00,0.00,N,2,1100,
|