189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,5340,5050,5600,4880,254056,1320825150,00,0.00,N,2,220,
|
|
20250131,5120,5040,5170,5030,17360,88775750,00,0.00,N,2,10,
|
|
20250120,5110,5300,5550,5020,178683,936370000,00,0.00,N,5,-210,
|
|
20250113,5320,5450,5790,5160,244806,1337853940,00,0.00,N,5,-130,
|
|
20250106,5450,5110,5790,5080,253547,1378189160,00,0.00,N,2,360,
|
|
20241230,5090,4800,5140,4800,86300,432553380,00,0.00,N,2,120,
|
|
20241223,4970,4775,5080,4695,85738,417733215,00,0.00,N,2,220,
|
|
20241216,4750,5090,5170,4740,115005,568082005,00,0.00,N,5,-310,
|
|
20241209,5060,4750,5060,4445,175696,839361040,00,0.00,N,2,155,
|
|
20241202,4905,5200,5260,4735,170422,851230370,00,0.00,N,5,-355,
|
|
20241125,5260,5250,5520,5160,159737,859936190,00,0.00,N,2,10,
|
|
20241118,5250,5100,5380,4955,145101,755864745,00,0.00,N,2,150,
|
|
20241111,5100,6020,6050,4865,348981,1884622465,00,0.00,N,5,-910,
|
|
20241104,6010,6000,7000,5890,449603,2892975630,00,0.00,N,2,10,
|
|
20241028,6000,6000,6260,5900,99674,605613900,00,0.00,N,5,-30,
|
|
20241021,6030,6320,6530,5950,147332,912790780,00,0.00,N,5,-410,
|
|
20241014,6440,6740,6810,6380,144703,958225060,00,0.00,N,5,-290,
|
|
20241007,6730,6540,7650,6540,638697,4562348650,00,0.00,N,2,110,
|
|
20240930,6620,6890,7070,6570,86672,588521740,00,0.00,N,5,-340,
|
|
20240923,6960,6550,7160,6490,176673,1218289580,00,0.00,N,2,460,
|
|
20240919,6500,6730,6730,6390,48442,316746510,00,0.00,N,5,-120,
|
|
20240909,6620,6290,6790,6290,100237,657494870,00,0.00,N,2,130,
|
|
20240902,6490,7010,7320,6420,267296,1863923400,00,0.00,N,5,-460,
|
|
20240826,6950,6790,7240,6550,207503,1448135360,00,0.00,N,2,160,
|
|
20240819,6790,6900,7180,6630,288281,2001299330,00,0.00,N,2,20,
|
|
20240812,6770,5970,7000,5970,305427,2010097960,00,0.00,N,2,800,
|
|
20240805,5970,6640,6640,5400,247973,1470170730,00,0.00,N,5,-690,
|
|
20240729,6660,6510,7210,6190,299535,1989745080,00,0.00,N,2,150,
|
|
20240722,6510,6870,6920,6270,185261,1212973820,00,0.00,N,5,-420,
|
|
20240715,6930,7150,7200,6700,200139,1393558420,00,0.00,N,5,-230,
|
|
20240708,7160,7500,7600,7100,241785,1771606230,00,0.00,N,5,-320,
|
|
20240701,7480,7520,8250,7440,289350,2254472790,00,0.00,N,5,-40,
|
|
20240624,7520,7880,7880,7460,166327,1264116710,00,0.00,N,5,-360,
|
|
20240617,7880,8110,8280,7800,215657,1722028140,00,0.00,N,5,-190,
|
|
20240610,8070,7960,8590,7840,557404,4651376960,00,0.00,N,2,110,
|
|
20240603,7960,8380,8380,7860,265467,2149032950,00,0.00,N,5,-180,
|
|
20240527,8140,7720,8350,7720,542944,4367999090,00,0.00,N,2,330,
|
|
20240520,7810,7750,8500,7150,707835,5586965020,00,0.00,N,2,70,
|
|
20240513,7740,7490,8150,7490,304896,2386281900,00,0.00,N,2,250,
|
|
20240507,7490,7560,7800,7320,100720,753966360,00,0.00,N,2,30,
|
|
20240429,7460,7410,7680,7150,108510,812508120,00,0.00,N,2,50,
|
|
20240422,7410,7330,7720,7310,134090,997621420,00,0.00,N,2,10,
|
|
20240415,7400,7250,7600,7020,249699,1822235210,00,0.00,N,5,-20,
|
|
20240408,7420,7800,8570,7300,397034,3054597300,00,0.00,N,5,-410,
|
|
20240401,7830,8670,8670,7790,423604,3434548390,00,0.00,N,5,-790,
|
|
20240325,8620,8280,8650,8140,473738,3932539370,00,0.00,N,2,340,
|
|
20240318,8280,8650,8890,8200,539724,4597952820,00,0.00,N,5,-440,
|
|
20240311,8720,8990,9290,8680,828560,7436094800,00,0.00,N,5,-110,
|
|
20240304,8830,8050,9090,7900,1049223,8996119430,00,0.00,N,2,780,
|
|
20240226,8050,8400,8660,8000,292891,2420168880,00,0.00,N,5,-370,
|
|
20240219,8420,8580,8780,8250,389900,3341170740,00,0.00,N,5,-160,
|
|
20240213,8580,8430,8710,8140,329408,2790129180,00,0.00,N,2,190,
|
|
20240205,8390,8100,8890,8010,358995,2982172610,00,0.00,N,2,290,
|
|
20240129,8100,8060,8250,7780,230982,1845194690,00,0.00,N,2,40,
|
|
20240122,8060,8880,9000,7800,410642,3393784950,00,0.00,N,5,-780,
|
|
20240115,8840,8870,9230,8320,557554,4864418870,00,0.00,N,5,-150,
|
|
20240108,8990,9290,9390,8980,350561,3196661930,00,0.00,N,5,-260,
|
|
20240102,9250,9270,9360,9010,275390,2526595070,00,0.00,N,2,40,
|
|
20231226,9210,9300,9300,9030,174467,1597013560,00,0.00,N,3,0,
|
|
20231218,9210,9290,10020,9120,953796,9033104000,00,0.00,N,5,-10,
|
|
20231211,9220,9080,9480,8940,515554,4706054320,00,0.00,N,2,170,
|
|
20231204,9050,9740,9740,8960,438748,4027703930,00,0.00,N,5,-490,
|
|
20231127,9540,9330,10100,8840,910540,8717979420,00,0.00,N,2,230,
|
|
20231120,9310,9200,9440,9150,262772,2443500240,00,0.00,N,2,110,
|
|
20231113,9200,9730,9810,8940,546035,5062935630,00,0.00,N,5,-510,
|
|
20231106,9710,10800,11020,9620,581344,6048361940,00,0.00,N,5,-490,
|
|
20231030,10200,9720,10340,9520,360467,3576517370,00,0.00,N,2,300,
|
|
20231023,9900,10000,10600,9470,393496,3906605710,00,0.00,N,5,-280,
|
|
20231016,10180,11600,11600,9950,387313,4109224180,00,0.00,N,5,-1420,
|
|
20231010,11600,10760,12000,10500,374675,4223094150,00,0.00,N,2,840,
|
|
20231004,10760,11350,11350,10500,322082,3487073780,00,0.00,N,5,-660,
|
|
20230925,11420,11380,11700,10900,372349,4174644470,00,0.00,N,5,-210,
|
|
20230918,11630,12350,12560,11330,594938,7179099620,00,0.00,N,5,-900,
|
|
20230911,12530,12800,13120,11900,822954,10306190030,00,0.00,N,5,-270,
|
|
20230904,12800,12860,13810,12570,1020137,13527371670,00,0.00,N,5,-60,
|
|
20230828,12860,11950,13260,11950,951813,12200145210,00,0.00,N,2,920,
|
|
20230821,11940,11390,12170,11340,518945,6066026410,00,0.00,N,2,490,
|
|
20230814,11450,12390,12390,11170,615717,7167208540,00,0.00,N,5,-910,
|
|
20230807,12360,12860,12860,11800,866777,10656288670,00,0.00,N,5,-500,
|
|
20230731,12860,13750,14490,12740,1240914,16739287170,00,0.00,N,5,-590,
|
|
20230724,13450,15290,15950,12700,3553079,51573314740,00,0.00,N,5,-1600,
|
|
20230717,15050,15640,16310,14430,3277632,50303424470,00,0.00,N,5,-590,
|
|
20230710,15640,13680,16430,13310,7193409,109905118390,00,0.00,N,2,1970,
|
|
20230703,13670,14090,14560,13330,1695932,23839624040,00,0.00,N,5,-180,
|
|
20230626,13850,13400,13950,13000,1099274,14752660760,00,0.00,N,2,400,
|
|
20230619,13450,14760,14910,13310,1863695,25922546640,00,0.00,N,5,-1310,
|
|
20230612,14760,13250,14920,13090,4332583,60315425200,00,0.00,N,2,1760,
|
|
20230605,13000,12700,13200,12290,1362838,17320274010,00,0.00,N,2,530,
|
|
20230530,12470,11470,12820,11420,1853541,22701945060,00,0.00,N,2,1090,
|
|
20230522,11380,11020,11970,10890,1242631,14337191640,00,0.00,N,2,230,
|
|
20230515,11150,11540,11610,11000,1273728,14333351030,00,0.00,N,5,-460,
|
|
20230508,11610,12770,12900,11550,1564809,18825447650,00,0.00,N,5,-1120,
|
|
20230502,12730,13140,13600,12470,1243911,16362788630,00,0.00,N,5,-270,
|
|
20230424,13000,14410,14660,12270,5886328,77365403080,00,0.00,N,5,-1430,
|
|
20230417,14430,11830,17400,11640,23977186,368607559180,00,0.00,N,2,2720,
|
|
20230410,11710,13340,13810,11550,3966258,49974508250,00,0.00,N,5,-1650,
|
|
20230403,13360,12520,13920,12120,7324470,96671843750,00,0.00,N,2,1050,
|
|
20230327,12310,13120,13550,12230,7702097,99758417170,00,0.00,N,5,-110,
|
|
20230320,12420,9880,14160,9460,11692796,141824674110,00,0.00,N,2,2520,
|
|
20230313,9900,9710,10320,9180,1515443,14746235290,00,0.00,N,2,70,
|
|
20230306,9830,11300,11450,9720,3030041,33070138350,00,0.00,N,5,-1300,
|
|
20230227,11130,9410,11400,9300,3107266,32732941810,00,0.00,N,2,1730,
|
|
20230220,9400,10010,10350,9160,1346840,13034034540,00,0.00,N,5,-590,
|
|
20230213,9990,10000,10800,9800,1342959,13759499970,00,0.00,N,2,100,
|
|
20230206,9890,10000,10700,9820,936577,9569208440,00,0.00,N,5,-90,
|
|
20230130,9980,9510,10190,9410,655748,6441279530,00,0.00,N,2,480,
|
|
20230125,9500,9350,9610,9300,241021,2287760290,00,0.00,N,2,160,
|
|
20230116,9340,9480,9610,9110,354644,3306112940,00,0.00,N,5,-90,
|
|
20230109,9430,9240,9510,9170,466389,4349536440,00,0.00,N,2,240,
|
|
20230102,9190,9000,9500,8950,341129,3148251280,00,0.00,N,2,290,
|
|
20221226,8900,8880,9130,8710,279068,2476722510,00,0.00,N,5,-80,
|
|
20221219,8980,9550,9680,8910,292722,2709661780,00,0.00,N,5,-570,
|
|
20221212,9550,9360,9980,9270,567922,5470928980,00,0.00,N,2,170,
|
|
20221205,9380,9190,9820,8730,684565,6377043100,00,0.00,N,2,260,
|
|
20221128,9120,9460,9470,9050,354812,3270599380,00,0.00,N,5,-340,
|
|
20221121,9460,9600,9810,9250,768374,7340072400,00,0.00,N,5,-90,
|
|
20221114,9550,9290,10400,8850,2054031,19633769320,00,0.00,N,2,260,
|
|
20221107,9290,9060,9500,8880,459927,4217106350,00,0.00,N,2,310,
|
|
20221031,8980,9120,9550,8760,1344315,12423224410,00,0.00,N,2,220,
|
|
20221024,8760,8150,9100,7960,1661107,14295827690,00,0.00,N,2,730,
|
|
20221017,8030,7880,9710,7720,3507581,31709985090,00,0.00,N,2,40,
|
|
20221011,7990,8470,9600,7800,792964,6869883020,00,0.00,N,5,-710,
|
|
20221004,8700,8450,8880,8320,208889,1802207620,00,0.00,N,2,300,
|
|
20220926,8400,9510,9510,8330,497789,4366348820,00,0.00,N,5,-1180,
|
|
20220919,9580,9940,9950,9310,300890,2897165800,00,0.00,N,5,-230,
|
|
20220913,9810,9780,10400,9430,418050,4174023660,00,0.00,N,2,260,
|
|
20220905,9550,9900,9950,9500,263169,2555951180,00,0.00,N,5,-420,
|
|
20220829,9970,9900,10800,9720,757382,7833090100,00,0.00,N,5,-230,
|
|
20220822,10200,9850,10400,9520,349386,3457710900,00,0.00,N,2,310,
|
|
20220816,9890,10400,10550,9880,334018,3411578130,00,0.00,N,5,-510,
|
|
20220808,10400,10400,10650,10250,347686,3634740700,00,0.00,N,3,0,
|
|
20220801,10400,10250,10700,10250,441522,4630277350,00,0.00,N,2,150,
|
|
20220725,10250,9640,10450,9530,346200,3457934530,00,0.00,N,2,610,
|
|
20220718,9640,9360,9830,9360,300758,2898570730,00,0.00,N,2,290,
|
|
20220711,9350,9700,9700,9050,231054,2150116900,00,0.00,N,5,-230,
|
|
20220704,9580,9500,10300,9340,509897,4910743410,00,0.00,N,2,260,
|
|
20220627,9320,9730,10250,9320,459281,4496438600,00,0.00,N,5,-260,
|
|
20220620,9580,10700,10850,9100,874065,8638296440,00,0.00,N,5,-1120,
|
|
20220613,10700,11450,11600,10200,1056660,11382249800,00,0.00,N,5,-1150,
|
|
20220607,11850,12350,12400,11550,724018,8659091100,00,0.00,N,5,-400,
|
|
20220530,12250,12250,12550,12050,475991,5846272000,00,0.00,N,2,50,
|
|
20220523,12200,11900,12550,11550,842876,10149253700,00,0.00,N,2,350,
|
|
20220516,11850,11750,12150,11100,685212,8009935450,00,0.00,N,2,450,
|
|
20220509,11400,12550,12600,10950,890362,10309025400,00,0.00,N,5,-1200,
|
|
20220502,12600,12050,13250,11900,812041,10311126850,00,0.00,N,2,300,
|
|
20220425,12300,12950,13400,12000,849472,10683163400,00,0.00,N,5,-1100,
|
|
20220418,13400,13200,13600,12400,1429293,18776082200,00,0.00,N,2,200,
|
|
20220411,13200,13050,13350,12200,1721560,22204439650,00,0.00,N,2,400,
|
|
20220404,12800,11400,12900,11200,1797506,21952196700,00,0.00,N,2,1350,
|
|
20220328,11450,12100,12100,11400,585929,6864449350,00,0.00,N,5,-650,
|
|
20220321,12100,11750,12250,11600,1122347,13421405600,00,0.00,N,2,500,
|
|
20220314,11600,11700,11950,11100,714151,8257681450,00,0.00,N,2,100,
|
|
20220307,11500,11800,11950,11250,593016,6868297050,00,0.00,N,5,-500,
|
|
20220228,12000,11100,12100,10950,883447,10294182150,00,0.00,N,2,1000,
|
|
20220221,11000,10850,11450,10750,596477,6591597750,00,0.00,N,5,-100,
|
|
20220214,11100,10250,11350,10000,998538,10648565050,00,0.00,N,2,500,
|
|
20220207,10600,11700,11850,10400,1515278,16815906050,00,0.00,N,5,-1000,
|
|
20220203,11600,12050,12150,11450,756941,8895206050,00,0.00,N,5,-250,
|
|
20220124,11850,12750,13300,10900,3633560,43982534150,00,0.00,N,5,-1200,
|
|
20220117,13050,15550,15550,13000,4632561,64673074900,00,0.00,N,5,-2550,
|
|
20220110,15600,13500,15600,12400,11986687,174174143300,00,0.00,N,2,2150,
|
|
20220103,13450,10750,14150,10650,15353811,198424241400,00,0.00,N,2,3050,
|
|
20211227,10400,10350,10850,10200,567432,5959918400,00,0.00,N,2,50,
|
|
20211220,10350,10350,10500,9880,699962,7081600860,00,0.00,N,3,0,
|
|
20211213,10350,10200,10450,10000,689525,7040652350,00,0.00,N,2,250,
|
|
20211206,10100,10350,10950,9990,987956,10311885250,00,0.00,N,5,-350,
|
|
20211129,10450,9760,10750,9400,1895561,19102403330,00,0.00,N,2,200,
|
|
20211122,10250,11900,11950,10000,1560155,16933754650,00,0.00,N,5,-1550,
|
|
20211115,11800,11200,12000,10900,1972020,22661187950,00,0.00,N,2,450,
|
|
20211108,11350,11550,12150,10850,2016408,23065854100,00,0.00,N,5,-350,
|
|
20211101,11700,13000,13050,11600,3007007,36808033450,00,0.00,N,5,-1100,
|
|
20211025,12800,14250,14350,12800,5310046,72936720450,00,0.00,N,5,-1400,
|
|
20211018,14200,17500,17750,14100,10770191,170739225400,00,0.00,N,5,-3650,
|
|
20211012,17850,15150,18400,14150,19045104,312576670400,00,0.00,N,2,2450,
|
|
20211005,15400,13750,15800,13300,10238364,150743413300,00,0.00,N,2,1400,
|
|
20210927,14000,10950,15600,10550,36958800,489634291200,00,0.00,N,2,3100,
|
|
20210923,10900,11100,11650,10400,2195851,24341613650,00,0.00,N,5,-300,
|
|
20210913,11200,9000,12650,9000,20312309,229967949040,00,0.00,N,2,2210,
|
|
20210906,8990,9070,9530,8930,504186,4647931450,00,0.00,N,5,-140,
|
|
20210830,9130,9060,9660,8900,505367,4645095850,00,0.00,N,2,90,
|
|
20210823,9040,8750,9280,8550,281319,2542495180,00,0.00,N,2,290,
|
|
20210817,8750,8790,9470,8400,794968,7190458930,00,0.00,N,5,-120,
|
|
20210809,8870,9370,9450,8770,370193,3375233960,00,0.00,N,5,-490,
|
|
20210802,9360,9270,9450,8920,409247,3741503590,00,0.00,N,2,260,
|
|
20210726,9100,9600,9600,9080,375517,3482490360,00,0.00,N,5,-370,
|
|
20210719,9470,9840,9870,9340,392021,3717695610,00,0.00,N,5,-370,
|
|
20210712,9840,9290,10100,9220,838392,8078278660,00,0.00,N,2,460,
|