198 lines
13 KiB
CSV
198 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250407,6950,7050,7050,6660,190864,1309182960,00,0.00,N,5,-150,
|
|
20250331,7100,7190,7200,6920,86489,606578775,00,0.00,N,5,-110,
|
|
20250324,7210,7320,7440,7170,76915,562331420,00,0.00,N,5,-90,
|
|
20250317,7300,7540,7570,7280,95938,712017710,00,0.00,N,5,-240,
|
|
20250310,7540,7700,7780,7380,119326,903786870,00,0.00,N,5,-160,
|
|
20250304,7700,7520,7740,7400,52248,395356620,00,0.00,N,2,180,
|
|
20250224,7520,7760,7870,7430,103145,788638060,00,0.00,N,5,-250,
|
|
20250217,7770,7340,8070,7340,331499,2539461650,00,0.00,N,2,460,
|
|
20250210,7310,7280,7480,7150,88298,646249670,00,0.00,N,5,-20,
|
|
20250203,7330,7440,7440,7100,145851,1058953770,00,0.00,N,5,-150,
|
|
20250131,7480,7730,7730,7420,36320,272304450,00,0.00,N,5,-320,
|
|
20250120,7800,7720,7800,7500,103577,792693360,00,0.00,N,2,80,
|
|
20250113,7720,7900,8290,7710,254186,2036410370,00,0.00,N,5,-310,
|
|
20250106,8030,7430,8440,7400,148954,1176569800,00,0.00,N,2,600,
|
|
20241230,7430,7220,7490,7180,40598,296167150,00,0.00,N,2,110,
|
|
20241223,7320,7490,7620,7170,42404,315365710,00,0.00,N,5,-60,
|
|
20241216,7380,7260,7700,7230,82035,618173540,00,0.00,N,2,160,
|
|
20241209,7220,7060,7480,6990,122967,886785270,00,0.00,N,5,-110,
|
|
20241202,7330,7400,7600,7090,121991,897817930,00,0.00,N,5,-70,
|
|
20241125,7400,7570,7700,7340,72272,541423400,00,0.00,N,5,-230,
|
|
20241118,7630,7450,7720,7450,68045,517818490,00,0.00,N,2,180,
|
|
20241111,7450,7900,7900,7330,132798,1005314070,00,0.00,N,5,-450,
|
|
20241104,7900,8050,8190,7850,104900,839714260,00,0.00,N,5,-90,
|
|
20241028,7990,7900,8020,7860,58715,465683370,00,0.00,N,2,90,
|
|
20241021,7900,8050,8050,7870,66541,529859190,00,0.00,N,5,-150,
|
|
20241014,8050,8060,8200,8000,43268,348693600,00,0.00,N,5,-10,
|
|
20241007,8060,8160,8200,8040,49536,401540130,00,0.00,N,5,-30,
|
|
20240930,8090,8260,8290,8050,60598,492502300,00,0.00,N,5,-170,
|
|
20240923,8260,8080,8300,8000,88562,719727550,00,0.00,N,2,180,
|
|
20240919,8080,8220,8340,8020,81652,661910170,00,0.00,N,5,-170,
|
|
20240909,8250,8160,8290,8070,56825,462379660,00,0.00,N,5,-60,
|
|
20240902,8310,8400,8410,8140,77811,641877340,00,0.00,N,5,-90,
|
|
20240826,8400,8440,8520,8320,49120,412407990,00,0.00,N,5,-50,
|
|
20240819,8450,8360,8580,8320,46977,394602460,00,0.00,N,2,80,
|
|
20240812,8370,8400,8580,8330,95848,808449050,00,0.00,N,5,-110,
|
|
20240805,8480,8920,8920,8240,106122,899516710,00,0.00,N,5,-530,
|
|
20240729,9010,8790,9180,8710,75176,672788840,00,0.00,N,2,180,
|
|
20240722,8830,9000,9010,8600,121152,1064527400,00,0.00,N,5,-170,
|
|
20240715,9000,9280,9280,8950,130335,1183238980,00,0.00,N,5,-220,
|
|
20240708,9220,9160,9510,8970,122451,1124907070,00,0.00,N,2,170,
|
|
20240701,9050,9120,9220,8900,57320,518699190,00,0.00,N,5,-30,
|
|
20240624,9080,8960,9190,8950,147322,1330529200,00,0.00,N,2,10,
|
|
20240617,9070,9320,9320,8960,73050,663166800,00,0.00,N,5,-190,
|
|
20240610,9260,9370,9510,9250,53452,499642540,00,0.00,N,5,-110,
|
|
20240603,9370,9370,9490,9270,53410,499957360,00,0.00,N,2,20,
|
|
20240527,9350,9460,9540,9230,46067,432100810,00,0.00,N,5,-40,
|
|
20240520,9390,9580,9690,9310,62262,589761070,00,0.00,N,5,-190,
|
|
20240513,9580,9670,9780,9520,32508,312594410,00,0.00,N,5,-90,
|
|
20240507,9670,9620,9780,9540,49349,474828720,00,0.00,N,5,-20,
|
|
20240429,9690,9500,9740,9300,48428,462879180,00,0.00,N,2,210,
|
|
20240422,9480,9050,9500,9050,42931,398854150,00,0.00,N,2,350,
|
|
20240415,9130,9390,9500,8950,81163,741941620,00,0.00,N,5,-260,
|
|
20240408,9390,9750,9750,9390,53354,505820610,00,0.00,N,5,-230,
|
|
20240401,9620,9650,9900,9600,70183,682313970,00,0.00,N,5,-30,
|
|
20240325,9650,9550,9760,9480,64819,623275300,00,0.00,N,2,80,
|
|
20240318,9570,9830,9900,9530,97067,935898840,00,0.00,N,5,-140,
|
|
20240311,9710,9850,10020,9700,73852,726317930,00,0.00,N,5,-50,
|
|
20240304,9760,10030,10070,9710,105330,1039579390,00,0.00,N,5,-260,
|
|
20240226,10020,10660,10660,10000,88420,905278360,00,0.00,N,5,-660,
|
|
20240219,10680,10690,10910,10580,124628,1341644220,00,0.00,N,5,-10,
|
|
20240213,10690,10750,10850,10410,97672,1035787240,00,0.00,N,5,-60,
|
|
20240205,10750,10790,10790,10420,153353,1633109950,00,0.00,N,2,120,
|
|
20240129,10630,9900,10700,9580,347267,3568778750,00,0.00,N,2,990,
|
|
20240122,9640,9360,10990,9350,675915,6874909640,00,0.00,N,2,220,
|
|
20240115,9420,9860,9910,9270,94240,897523820,00,0.00,N,5,-460,
|
|
20240108,9880,10050,10100,9790,63700,632532120,00,0.00,N,5,-120,
|
|
20240102,10000,10230,10230,9930,47001,471570300,00,0.00,N,5,-260,
|
|
20231226,10260,10450,10530,10070,41931,429854570,00,0.00,N,5,-270,
|
|
20231218,10530,10440,10640,10280,86063,897512220,00,0.00,N,2,160,
|
|
20231211,10370,10500,10540,10260,73669,767915460,00,0.00,N,5,-40,
|
|
20231204,10410,10120,10450,10120,60151,618861180,00,0.00,N,2,240,
|
|
20231127,10170,10350,10520,10130,67452,697566770,00,0.00,N,5,-180,
|
|
20231120,10350,10490,10530,10210,81501,847898740,00,0.00,N,5,-150,
|
|
20231113,10500,10240,10590,9920,169046,1742540980,00,0.00,N,2,270,
|
|
20231106,10230,9990,10300,9680,169636,1698959480,00,0.00,N,2,390,
|
|
20231030,9840,9460,10100,9100,182336,1763142010,00,0.00,N,2,270,
|
|
20231023,9570,9000,11740,9000,2234738,23908064250,00,0.00,N,2,360,
|
|
20231016,9210,9420,9490,9030,79701,734383730,00,0.00,N,5,-170,
|
|
20231010,9380,9250,9430,8940,55652,513852840,00,0.00,N,2,170,
|
|
20231004,9210,9100,9310,8910,44744,404677620,00,0.00,N,2,110,
|
|
20230925,9100,9300,9300,8970,38377,348480750,00,0.00,N,5,-150,
|
|
20230918,9250,9370,9580,9090,73210,685193410,00,0.00,N,5,-120,
|
|
20230911,9370,9320,9520,9190,85909,800704310,00,0.00,N,2,50,
|
|
20230904,9320,9800,9920,9120,201107,1910871680,00,0.00,N,5,-550,
|
|
20230828,9870,9940,10100,9820,62283,619261950,00,0.00,N,2,30,
|
|
20230821,9840,10100,10250,9760,75676,750904220,00,0.00,N,5,-350,
|
|
20230814,10190,10330,10560,9870,119378,1201558450,00,0.00,N,5,-240,
|
|
20230807,10430,10220,10600,9970,105358,1082198640,00,0.00,N,2,280,
|
|
20230731,10150,10090,10400,9800,183387,1854345060,00,0.00,N,2,180,
|
|
20230724,9970,10590,10610,9500,175235,1739960350,00,0.00,N,5,-620,
|
|
20230717,10590,10000,10640,9760,334574,3384230500,00,0.00,N,2,680,
|
|
20230710,9910,9040,9960,8910,182199,1715115820,00,0.00,N,2,950,
|
|
20230703,8960,9940,10040,8840,574018,5369765620,00,0.00,N,5,-990,
|
|
20230626,9950,10170,10170,9690,223341,2225163330,00,0.00,N,5,-220,
|
|
20230619,10170,11000,11000,10030,167269,1761296330,00,0.00,N,5,-840,
|
|
20230612,11010,11320,11390,10860,186914,2086099780,00,0.00,N,5,-310,
|
|
20230605,11320,11480,11570,11280,113610,1295874190,00,0.00,N,5,-160,
|
|
20230530,11480,11870,11870,11310,118131,1358597040,00,0.00,N,5,-390,
|
|
20230522,11870,11820,11910,11620,79574,937134030,00,0.00,N,2,50,
|
|
20230515,11820,11540,11900,11470,58937,685658930,00,0.00,N,2,170,
|
|
20230508,11650,11350,12450,11310,100857,1171700350,00,0.00,N,2,270,
|
|
20230502,11380,11350,11480,11280,39187,445295170,00,0.00,N,2,60,
|
|
20230424,11320,11720,11800,11270,138416,1591460980,00,0.00,N,5,-400,
|
|
20230417,11720,11900,11940,11680,156472,1844838010,00,0.00,N,5,-180,
|
|
20230410,11900,11760,11950,11590,173875,2037637680,00,0.00,N,2,110,
|
|
20230403,11790,12190,12300,11720,136631,1631929390,00,0.00,N,5,-390,
|
|
20230327,12180,11750,12290,11610,160565,1907857330,00,0.00,N,2,430,
|
|
20230320,11750,12230,12370,11560,341746,4042340390,00,0.00,N,5,-470,
|
|
20230313,12220,13120,13290,12220,322200,3987556680,00,0.00,N,5,-1140,
|
|
20230306,13360,13200,13470,12850,125082,1633786020,00,0.00,N,2,160,
|
|
20230227,13200,13470,13470,13100,52347,693038590,00,0.00,N,5,-230,
|
|
20230220,13430,13430,13700,13310,101080,1369303080,00,0.00,N,5,-70,
|
|
20230213,13500,14300,14300,13500,117192,1630986970,00,0.00,N,5,-870,
|
|
20230206,14370,14820,15070,14370,142783,2114937350,00,0.00,N,5,-680,
|
|
20230130,15050,13110,15310,13080,457967,6539319750,00,0.00,N,2,1900,
|
|
20230125,13150,12810,13210,12810,90889,1188765180,00,0.00,N,2,350,
|
|
20230116,12800,12850,13000,12550,74869,957922150,00,0.00,N,3,0,
|
|
20230109,12800,12250,12950,12250,110327,1394079450,00,0.00,N,2,600,
|
|
20230102,12200,12250,12700,11250,249096,2936507150,00,0.00,N,5,-50,
|
|
20221226,12250,13000,13300,12150,132346,1693619400,00,0.00,N,5,-650,
|
|
20221219,12900,13000,13350,12850,109116,1427746350,00,0.00,N,5,-150,
|
|
20221212,13050,13250,13250,12800,105991,1384949900,00,0.00,N,5,-150,
|
|
20221205,13200,14100,14450,13150,250051,3393733800,00,0.00,N,5,-900,
|
|
20221128,14100,13850,14550,13350,353358,4857590600,00,0.00,N,2,200,
|
|
20221121,13900,14350,14350,13600,118552,1639952800,00,0.00,N,5,-500,
|
|
20221114,14400,14050,14700,13800,161124,2290157150,00,0.00,N,2,450,
|
|
20221107,13950,13500,14000,13250,135516,1848518150,00,0.00,N,2,450,
|
|
20221031,13500,13500,13800,13100,133591,1790075050,00,0.00,N,5,-100,
|
|
20221024,13600,12450,14100,11850,411182,5209347150,00,0.00,N,2,1350,
|
|
20221017,12250,12200,12950,12100,138100,1713674000,00,0.00,N,5,-50,
|
|
20221011,12300,13000,13000,12100,98211,1226574950,00,0.00,N,5,-850,
|
|
20221004,13150,13000,13500,12950,48555,638817250,00,0.00,N,2,200,
|
|
20220926,12950,13800,13900,12700,121243,1602822600,00,0.00,N,5,-1000,
|
|
20220919,13950,14800,15100,13750,104692,1495133000,00,0.00,N,5,-1000,
|
|
20220913,14950,15550,15700,14900,94141,1433167400,00,0.00,N,5,-500,
|
|
20220905,15450,15550,15800,15300,58832,911833050,00,0.00,N,5,-100,
|
|
20220829,15550,16100,16200,15550,114988,1823634950,00,0.00,N,5,-900,
|
|
20220822,16450,16600,16750,16300,79169,1304729150,00,0.00,N,5,-250,
|
|
20220816,16700,16750,16950,16600,70425,1180224450,00,0.00,N,5,-150,
|
|
20220808,16850,17150,17200,16500,124705,2093614250,00,0.00,N,5,-300,
|
|
20220801,17150,17200,17200,16800,87078,1482719500,00,0.00,N,5,-50,
|
|
20220725,17200,17150,17250,16950,67413,1151935800,00,0.00,N,3,0,
|
|
20220718,17200,16350,17300,16350,106023,1797616200,00,0.00,N,2,900,
|
|
20220711,16300,16950,16950,16200,71217,1171442800,00,0.00,N,5,-550,
|
|
20220704,16850,16400,16900,16000,112572,1858081500,00,0.00,N,2,350,
|
|
20220627,16500,17250,17550,16350,88572,1504556850,00,0.00,N,5,-550,
|
|
20220620,17050,17950,18100,16200,210695,3608935650,00,0.00,N,5,-950,
|
|
20220613,18000,20500,20550,17750,240194,4529918150,00,0.00,N,5,-2700,
|
|
20220607,20700,21800,21800,20700,79447,1674719350,00,0.00,N,5,-1000,
|
|
20220530,21700,21300,21850,21300,75704,1635701200,00,0.00,N,2,450,
|
|
20220523,21250,21700,21950,21150,81023,1733011700,00,0.00,N,5,-350,
|
|
20220516,21600,21950,21950,21000,87941,1886743100,00,0.00,N,5,-350,
|
|
20220509,21950,22500,22700,21300,121608,2660005600,00,0.00,N,5,-850,
|
|
20220502,22800,23600,23700,22650,43821,1014171350,00,0.00,N,5,-800,
|
|
20220425,23600,23800,23950,23100,88540,2077873650,00,0.00,N,5,-400,
|
|
20220418,24000,23600,24300,23550,69914,1678930950,00,0.00,N,2,400,
|
|
20220411,23600,24050,24150,23550,92173,2185209850,00,0.00,N,5,-500,
|
|
20220404,24100,25000,25100,23800,86775,2132669400,00,0.00,N,5,-750,
|
|
20220328,24850,24700,25000,24250,100845,2484355000,00,0.00,N,2,150,
|
|
20220321,24700,24700,25400,24550,173672,4316473600,00,0.00,N,3,0,
|
|
20220314,24700,24100,25450,23900,236973,5878585800,00,0.00,N,2,50,
|
|
20220307,24650,24100,24700,23100,115247,2765571400,00,0.00,N,2,550,
|
|
20220228,24100,22900,24350,22600,112102,2642546650,00,0.00,N,2,1400,
|
|
20220221,22700,22800,23500,22400,123227,2815938300,00,0.00,N,5,-300,
|
|
20220214,23000,22800,23750,22250,109549,2522819200,00,0.00,N,5,-350,
|
|
20220207,23350,22500,23700,22250,185283,4289945550,00,0.00,N,2,800,
|
|
20220203,22550,21600,22650,21000,76355,1691125950,00,0.00,N,2,1450,
|
|
20220124,21100,22500,22500,20100,225488,4777005050,00,0.00,N,5,-1450,
|
|
20220117,22550,23950,23950,22250,200451,4585408450,00,0.00,N,5,-1400,
|
|
20220110,23950,25400,25400,23700,164499,4003978150,00,0.00,N,5,-1350,
|
|
20220103,25300,25150,25500,24800,167568,4208885850,00,0.00,N,2,150,
|
|
20211227,25150,25550,26200,24750,202452,5175373250,00,0.00,N,5,-400,
|
|
20211220,25550,25750,25750,24850,203843,5139847900,00,0.00,N,5,-400,
|
|
20211213,25950,26750,27150,25200,314676,8130172200,00,0.00,N,5,-1050,
|
|
20211206,27000,25600,27350,24950,641696,16862044800,00,0.00,N,2,1350,
|
|
20211129,25650,23850,25700,23100,455325,11070420450,00,0.00,N,2,1150,
|
|
20211122,24500,26000,26500,24200,392864,9953817600,00,0.00,N,5,-1600,
|
|
20211115,26100,26500,26700,25700,166206,4364144300,00,0.00,N,5,-250,
|
|
20211108,26350,27100,27550,25700,291069,7720055300,00,0.00,N,5,-800,
|
|
20211101,27150,27650,28400,26900,333605,9226128700,00,0.00,N,5,-500,
|
|
20211025,27650,28400,28850,27600,271338,7641645000,00,0.00,N,5,-750,
|
|
20211018,28400,28550,28950,28150,205528,5855124400,00,0.00,N,5,-150,
|
|
20211012,28550,28200,28550,27250,382732,10670132150,00,0.00,N,2,200,
|
|
20211005,28350,28800,29300,28150,272058,7803990900,00,0.00,N,5,-700,
|
|
20210927,29050,30250,30250,28950,309267,9156421150,00,0.00,N,5,-1150,
|
|
20210923,30200,30800,30800,30000,163189,4935504300,00,0.00,N,5,-850,
|
|
20210913,31050,30900,31450,30400,311534,9632203300,00,0.00,N,2,350,
|
|
20210906,30700,31600,31900,30400,354118,10974900300,00,0.00,N,5,-850,
|
|
20210830,31550,31700,32200,30950,242916,7642309850,00,0.00,N,2,50,
|
|
20210823,31500,29800,32550,29800,250777,7934187350,00,0.00,N,2,1700,
|
|
20210817,29800,33800,33900,29650,308071,9756765150,00,0.00,N,5,-3850,
|
|
20210809,33650,34750,34750,33400,461500,15662501050,00,0.00,N,5,-1100,
|
|
20210802,34750,35450,36300,34700,433006,15348341150,00,0.00,N,5,-850,
|
|
20210726,35600,36050,36300,35150,300371,10709577900,00,0.00,N,5,-50,
|
|
20210719,35650,36400,36600,35250,503653,18132176400,00,0.00,N,5,-500,
|
|
20210712,36150,33750,36150,33550,438844,15399041000,00,0.00,N,2,2350,
|