140 lines
9.3 KiB
CSV
140 lines
9.3 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,4285,3850,4800,3590,1004060,4343400360,00,0.00,N,2,375,
|
|
20250131,3910,4150,4190,3905,86431,342040445,00,0.00,N,5,-295,
|
|
20250120,4205,4255,4830,4170,1117988,5043824750,00,0.00,N,5,-35,
|
|
20250113,4240,4250,4300,4010,284842,1175989890,00,0.00,N,5,-10,
|
|
20250106,4250,3960,4700,3890,1697221,7390549320,00,0.00,N,2,310,
|
|
20241230,3940,3600,3950,3550,106129,401509015,00,0.00,N,2,305,
|
|
20241223,3635,3470,4145,3470,938680,3670014385,00,0.00,N,2,180,
|
|
20241216,3455,3640,3755,3425,190602,681331800,00,0.00,N,5,-110,
|
|
20241209,3565,3390,3715,3020,434351,1483240905,00,0.00,N,2,260,
|
|
20241202,3305,3745,4110,3195,340473,1230472380,00,0.00,N,5,-440,
|
|
20241125,3745,4000,4180,3680,268695,1053803630,00,0.00,N,5,-285,
|
|
20241118,4030,3940,4245,3935,178974,730589735,00,0.00,N,3,0,
|
|
20241111,4030,4730,4975,3905,395356,1697852590,00,0.00,N,5,-935,
|
|
20241104,4965,5170,5320,4850,184128,939165385,00,0.00,N,5,-195,
|
|
20241028,5160,4965,6140,4750,637351,3452599960,00,0.00,N,2,195,
|
|
20241021,4965,5500,5620,4880,193215,1001158535,00,0.00,N,5,-385,
|
|
20241014,5350,6050,6190,5300,241609,1380670300,00,0.00,N,5,-640,
|
|
20241007,5990,5990,6300,5850,139614,848064550,00,0.00,N,2,20,
|
|
20240930,5970,6270,6270,5860,101630,613607100,00,0.00,N,5,-300,
|
|
20240923,6270,5740,6690,5700,530025,3309889970,00,0.00,N,2,480,
|
|
20240919,5790,5830,5970,5630,55331,319297820,00,0.00,N,5,-80,
|
|
20240909,5870,5530,6030,5420,251232,1449259680,00,0.00,N,2,100,
|
|
20240902,5770,5810,6410,5600,639928,3830462850,00,0.00,N,5,-30,
|
|
20240826,5800,6020,6180,5490,258220,1486544290,00,0.00,N,5,-200,
|
|
20240819,6000,6110,6450,5880,351417,2162427330,00,0.00,N,5,-50,
|
|
20240812,6050,5870,6350,5860,304107,1847825770,00,0.00,N,2,190,
|
|
20240805,5860,6000,6200,4600,904667,5108862835,00,0.00,N,5,-320,
|
|
20240729,6180,7080,7400,6100,809801,5418452230,00,0.00,N,5,-890,
|
|
20240722,7070,8170,8200,7030,498746,3728437170,00,0.00,N,5,-1130,
|
|
20240715,8200,9200,9210,8150,585591,5051966900,00,0.00,N,5,-980,
|
|
20240708,9180,9100,10190,9100,1641166,15756747110,00,0.00,N,2,110,
|
|
20240701,9070,9600,9610,8900,475958,4360941510,00,0.00,N,5,-430,
|
|
20240624,9500,9000,9970,8910,760568,7173766830,00,0.00,N,2,420,
|
|
20240617,9080,9490,9790,9010,697999,6570516450,00,0.00,N,5,-410,
|
|
20240610,9490,10380,10530,9390,1120031,11141729080,00,0.00,N,5,-960,
|
|
20240603,10450,11300,11300,10280,1482713,15966301290,00,0.00,N,5,-560,
|
|
20240527,11010,10500,12050,9800,4738503,53194530400,00,0.00,N,2,250,
|
|
20240520,10760,10510,11680,10270,3835945,41918685240,00,0.00,N,2,270,
|
|
20240513,10490,11600,11600,10190,2358380,25802981790,00,0.00,N,5,-1120,
|
|
20240507,11610,13580,13610,11490,5556224,69925214090,00,0.00,N,5,-1570,
|
|
20240429,13180,9110,13590,9060,15140822,186645432000,00,0.00,N,2,4270,
|
|
20240422,8910,9870,10090,8780,1346606,12596073330,00,0.00,N,5,-1190,
|
|
20240415,10100,10590,11540,9330,4825794,51091557300,00,0.00,N,5,-560,
|
|
20240408,10660,10170,11930,9610,10881897,117406064600,00,0.00,N,2,380,
|
|
20240401,10280,8800,10450,8780,7773960,76044132090,00,0.00,N,2,1490,
|
|
20240325,8790,8670,9650,8490,1871840,17025909960,00,0.00,N,2,100,
|
|
20240318,8690,8480,9140,8420,1039703,9072065250,00,0.00,N,2,190,
|
|
20240311,8500,8900,9080,8470,703341,6144542200,00,0.00,N,5,-570,
|
|
20240304,9070,8820,9460,8810,1369430,12461105440,00,0.00,N,2,400,
|
|
20240226,8670,9090,9330,8620,541893,4826014310,00,0.00,N,5,-490,
|
|
20240219,9160,9210,9540,8930,1138319,10431589330,00,0.00,N,5,-50,
|
|
20240213,9210,9440,9750,9140,1401376,13274147390,00,0.00,N,5,-100,
|
|
20240205,9310,10140,10150,8600,2741300,25146122150,00,0.00,N,5,-690,
|
|
20240129,10000,9510,13300,9480,21792038,251541855750,00,0.00,N,2,410,
|
|
20240122,9590,9700,10690,9180,2782818,27603577090,00,0.00,N,2,50,
|
|
20240115,9540,8950,9800,8460,1041762,9540770820,00,0.00,N,2,310,
|
|
20240108,9230,9350,10800,9080,3774078,38011478130,00,0.00,N,5,-40,
|
|
20240102,9270,8890,9450,8810,474899,4347478550,00,0.00,N,2,520,
|
|
20231226,8750,8750,8920,8500,261878,2278547720,00,0.00,N,5,-70,
|
|
20231218,8820,9320,9470,8750,559127,5076666700,00,0.00,N,5,-390,
|
|
20231211,9210,8610,9700,8300,1371628,12513704250,00,0.00,N,2,620,
|
|
20231204,8590,9850,9860,8250,972240,8612219850,00,0.00,N,5,-1290,
|
|
20231127,9880,10260,10380,9800,779461,7845473570,00,0.00,N,5,-380,
|
|
20231120,10260,10710,11180,10140,634609,6697394590,00,0.00,N,5,-430,
|
|
20231113,10690,11110,11250,9940,866855,9271816320,00,0.00,N,5,-400,
|
|
20231106,11090,11030,11880,10520,1381274,15647665380,00,0.00,N,2,130,
|
|
20231030,10960,10190,11170,9350,1251674,12831325690,00,0.00,N,2,770,
|
|
20231023,10190,10360,11860,10130,1384536,15042340340,00,0.00,N,5,-240,
|
|
20231016,10430,11740,12320,9900,2038325,23248603200,00,0.00,N,5,-1670,
|
|
20231010,12100,11830,12760,11690,2174221,26820643830,00,0.00,N,2,430,
|
|
20231004,11670,11170,12470,10920,2005035,23478597720,00,0.00,N,2,90,
|
|
20230925,11580,11260,11610,10830,755761,8414983840,00,0.00,N,2,330,
|
|
20230918,11250,12700,12830,10960,1693975,20293347690,00,0.00,N,5,-1940,
|
|
20230911,13190,15620,15870,12530,8082479,114659867460,00,0.00,N,5,-2070,
|
|
20230904,15260,13750,18990,13090,20667193,350521276040,00,0.00,N,2,1780,
|
|
20230828,13480,11500,14220,11130,7730907,101518356150,00,0.00,N,2,2050,
|
|
20230821,11430,11620,12460,11140,3454488,40556577060,00,0.00,N,5,-80,
|
|
20230814,11510,11380,12680,10360,5251898,60948216950,00,0.00,N,5,-30,
|
|
20230807,11540,14060,14930,11320,5117726,64724784760,00,0.00,N,5,-2520,
|
|
20230731,14060,16180,17370,13700,8454770,134802411990,00,0.00,N,5,-2300,
|
|
20230724,16360,13310,17450,12790,24588547,376046949470,00,0.00,N,2,3050,
|
|
20230717,13310,12440,14160,10800,12317908,158089851580,00,0.00,N,2,1110,
|
|
20230710,12200,11050,13350,10640,7653258,92362473930,00,0.00,N,2,1040,
|
|
20230703,11160,12880,14070,11010,6069010,78397331400,00,0.00,N,5,-1720,
|
|
20230626,12880,12200,14550,11400,17923175,235132012280,00,0.00,N,2,530,
|
|
20230619,12350,11860,14790,10760,21726524,275923732040,00,0.00,N,2,1530,
|
|
20230612,10820,7900,11850,7880,30608173,324992297840,00,0.00,N,2,3100,
|
|
20230605,7720,8150,8280,7460,832358,6524636200,00,0.00,N,5,-390,
|
|
20230530,8110,8660,9460,7950,5527980,48555478440,00,0.00,N,5,-210,
|
|
20230522,8320,7000,9100,6910,9507588,80475356460,00,0.00,N,2,1150,
|
|
20230515,7170,6190,7540,5970,955958,6527941560,00,0.00,N,2,980,
|
|
20230508,6190,6820,7000,6180,352154,2281501180,00,0.00,N,5,-620,
|
|
20230502,6810,6770,7040,6730,113854,783230900,00,0.00,N,2,30,
|
|
20230424,6780,7830,7870,6750,502095,3616660790,00,0.00,N,5,-1070,
|
|
20230417,7850,8620,8620,7800,586494,4756899570,00,0.00,N,5,-770,
|
|
20230410,8620,8990,9930,8370,4248487,39352050700,00,0.00,N,5,-350,
|
|
20230403,8970,8890,9080,8400,811810,7116557690,00,0.00,N,2,90,
|
|
20230327,8880,9210,10130,8800,4830632,46180542820,00,0.00,N,5,-60,
|
|
20230320,8940,8310,9060,8110,1009922,8668259560,00,0.00,N,2,630,
|
|
20230313,8310,7790,8490,7450,1057655,8520237810,00,0.00,N,2,450,
|
|
20230306,7860,8790,8840,7790,908385,7563134010,00,0.00,N,5,-910,
|
|
20230227,8770,9680,9930,8700,1214064,11260475620,00,0.00,N,5,-1060,
|
|
20230220,9830,8740,10020,8660,4276840,40766252130,00,0.00,N,2,1030,
|
|
20230213,8800,8550,10460,8470,15672813,154034019380,00,0.00,N,2,290,
|
|
20230206,8510,7740,9800,7460,17428143,156313231510,00,0.00,N,2,770,
|
|
20230130,7740,7450,7870,7200,1325599,10112155650,00,0.00,N,2,350,
|
|
20230125,7390,6940,7670,6940,1476771,10771891060,00,0.00,N,2,520,
|
|
20230116,6870,6620,7300,6530,773893,5343901260,00,0.00,N,2,260,
|
|
20230109,6610,6370,6830,6370,289660,1910257080,00,0.00,N,2,260,
|
|
20230102,6350,6270,6420,5650,357979,2164586280,00,0.00,N,2,140,
|
|
20221226,6210,6790,6790,6200,258654,1661961920,00,0.00,N,5,-460,
|
|
20221219,6670,6960,7240,6660,470747,3262646950,00,0.00,N,5,-350,
|
|
20221212,7020,7360,7600,6950,399299,2899441000,00,0.00,N,5,-330,
|
|
20221205,7350,6980,7510,6980,581668,4239961760,00,0.00,N,2,330,
|
|
20221128,7020,7070,7190,6750,335270,2329131720,00,0.00,N,5,-80,
|
|
20221121,7100,7310,7350,6810,406556,2851631490,00,0.00,N,5,-260,
|
|
20221114,7360,7750,8400,7340,1065227,8340620400,00,0.00,N,5,-360,
|
|
20221107,7720,7080,7930,7060,1162122,8865964170,00,0.00,N,2,610,
|
|
20221031,7110,6740,7690,6740,1422407,10419733350,00,0.00,N,2,410,
|
|
20221024,6700,7040,7230,6700,554472,3853502570,00,0.00,N,5,-200,
|
|
20221017,6900,7000,7400,6610,541540,3803606720,00,0.00,N,5,-340,
|
|
20221011,7240,7950,7960,6670,977291,7099638770,00,0.00,N,5,-950,
|
|
20221004,8190,8030,8550,7610,2861487,23197106040,00,0.00,N,2,490,
|
|
20220926,7700,9390,9720,7300,5643763,46069805500,00,0.00,N,5,-2090,
|
|
20220919,9790,8810,10400,7840,7977380,76103636060,00,0.00,N,2,950,
|
|
20220913,8840,9180,9510,8710,732817,6685719290,00,0.00,N,5,-250,
|
|
20220905,9090,12000,12050,9040,2195894,22608657040,00,0.00,N,5,-2910,
|
|
20220829,12000,13300,13400,11950,1805497,22793886000,00,0.00,N,5,-1900,
|
|
20220822,13900,13650,14150,12750,3384515,45838196400,00,0.00,N,5,-100,
|
|
20220816,14000,13550,15200,13300,11949178,170551116900,00,0.00,N,2,1100,
|
|
20220808,12900,12500,13250,12000,2430116,30723774750,00,0.00,N,2,450,
|
|
20220801,12450,12250,12800,12000,1602796,19903495500,00,0.00,N,2,250,
|
|
20220725,12200,13250,13250,11950,3531530,43778840890,00,0.00,N,5,-1250,
|
|
20220718,13450,12800,14300,12400,3456291,46444043050,00,0.00,N,2,850,
|
|
20220711,12600,14600,14650,12550,2175176,29254031250,00,0.00,N,5,-2150,
|
|
20220704,14750,14900,15850,12800,11667008,169595187350,00,0.00,N,5,-150,
|
|
20220627,14900,17400,19900,14600,17341508,311205562500,00,0.00,N,5,-2450,
|
|
20220624,17350,20600,23350,16800,15546372,319251368550,00,0.00,N,2,17350,
|