198 lines
13 KiB
CSV
198 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250407,12590,12570,12760,11060,598037,7075160675,00,0.00,N,5,-200,
|
|
20250331,12790,13950,13960,12390,608999,8028047275,00,0.00,N,5,-1410,
|
|
20250324,14200,14800,15390,14050,1782346,26269472760,00,0.00,N,5,-640,
|
|
20250317,14840,16200,17010,14440,4459097,70569980430,00,0.00,N,5,-1460,
|
|
20250310,16300,12970,17460,12670,16810006,271836874070,00,0.00,N,2,3330,
|
|
20250304,12970,12670,13720,12480,260142,3424432550,00,0.00,N,2,320,
|
|
20250224,12650,13540,13590,12610,257347,3385894000,00,0.00,N,5,-930,
|
|
20250217,13580,12340,14030,12060,613198,8220505210,00,0.00,N,2,1260,
|
|
20250210,12320,12780,12980,12100,268637,3351910070,00,0.00,N,5,-460,
|
|
20250203,12780,13040,13220,12520,250189,3225775600,00,0.00,N,5,-490,
|
|
20250131,13270,13410,13670,13190,56268,746582240,00,0.00,N,5,-220,
|
|
20250120,13490,13620,14150,13220,253260,3455133240,00,0.00,N,5,-120,
|
|
20250113,13610,14010,14300,13380,323781,4453073150,00,0.00,N,5,-360,
|
|
20250106,13970,14180,14440,13820,408284,5782047560,00,0.00,N,5,-130,
|
|
20241230,14100,12880,14140,12880,257067,3495809220,00,0.00,N,2,1070,
|
|
20241223,13030,13290,13890,13000,348953,4691078900,00,0.00,N,5,-260,
|
|
20241216,13290,14030,14700,13240,1028337,14477033460,00,0.00,N,5,-580,
|
|
20241209,13870,12920,14530,12210,889768,12041387850,00,0.00,N,2,540,
|
|
20241202,13330,14540,14890,13000,553112,7738324170,00,0.00,N,5,-1200,
|
|
20241125,14530,14560,15500,14450,555426,8310966240,00,0.00,N,5,-10,
|
|
20241118,14540,15110,15670,14390,620404,9333704060,00,0.00,N,5,-600,
|
|
20241111,15140,16310,16600,14390,1064115,16332627760,00,0.00,N,5,-1250,
|
|
20241104,16390,16350,17150,15790,984884,16209678390,00,0.00,N,5,-140,
|
|
20241028,16530,17540,17950,16530,1350478,23202607100,00,0.00,N,5,-1080,
|
|
20241021,17610,19510,20350,17570,2761329,51928840520,00,0.00,N,5,-2090,
|
|
20241014,19700,20350,24950,19520,11801307,262878465260,00,0.00,N,5,-1100,
|
|
20241007,20800,20850,23750,19410,11726492,260483891890,00,0.00,N,2,300,
|
|
20240930,20500,21200,22450,19700,2444164,51553222530,00,0.00,N,5,-1200,
|
|
20240923,21700,22550,26700,20850,14138234,338767841350,00,0.00,N,5,-1150,
|
|
20240919,22850,23500,23750,22400,2903058,66758647650,00,0.00,N,5,-400,
|
|
20240909,23250,18000,26300,17660,34928117,791046798300,00,0.00,N,2,6040,
|
|
20240902,17210,15900,19120,14150,32404615,558266999230,00,0.00,N,2,1910,
|
|
20240826,15300,12100,17200,11770,12337331,185274959610,00,0.00,N,2,3340,
|
|
20240819,11960,13510,13820,11700,1861088,23790074990,00,0.00,N,5,-1670,
|
|
20240812,13630,14580,16650,13330,5095020,76245664240,00,0.00,N,5,-670,
|
|
20240805,14300,14030,15160,12250,6126292,86566333220,00,0.00,N,5,-550,
|
|
20240729,14850,18150,18740,14600,6704507,113494202140,00,0.00,N,5,-3680,
|
|
20240722,18530,14700,20550,14430,24896137,463925396170,00,0.00,N,2,3700,
|
|
20240715,14830,14050,15600,13060,11932948,172163577840,00,0.00,N,2,1660,
|
|
20240708,13170,13520,14660,12610,9317418,128297032850,00,0.00,N,2,60,
|
|
20240701,13110,10830,15700,10820,32190234,444497120450,00,0.00,N,2,2200,
|
|
20240624,10910,10530,11920,10360,1267400,14316983390,00,0.00,N,2,380,
|
|
20240617,10530,11140,11750,10530,1461669,16387663230,00,0.00,N,5,-610,
|
|
20240610,11140,10240,11320,10050,1104919,11971366180,00,0.00,N,2,900,
|
|
20240603,10240,11070,11170,10150,555678,5879238400,00,0.00,N,5,-780,
|
|
20240527,11020,10660,11580,10600,2248317,24802328020,00,0.00,N,2,160,
|
|
20240520,10860,10530,11750,10180,4207945,46179782770,00,0.00,N,2,350,
|
|
20240513,10510,10400,10800,10070,734001,7687349370,00,0.00,N,2,60,
|
|
20240507,10450,10260,10470,10030,433792,4443992750,00,0.00,N,2,170,
|
|
20240429,10280,10100,10870,10000,811707,8514762330,00,0.00,N,2,190,
|
|
20240422,10090,9680,10600,9680,1271146,13040757370,00,0.00,N,2,440,
|
|
20240415,9650,9990,10220,9450,547738,5371641750,00,0.00,N,5,-430,
|
|
20240408,10080,9810,10280,9580,369230,3659257060,00,0.00,N,2,170,
|
|
20240401,9910,10100,10490,9850,580306,5879634240,00,0.00,N,5,-210,
|
|
20240325,10120,11210,11500,10000,1453964,15579862450,00,0.00,N,5,-960,
|
|
20240318,11080,11110,11890,10810,4874916,55433443660,00,0.00,N,5,-160,
|
|
20240311,11240,9570,12780,9390,24901362,288125877650,00,0.00,N,2,1890,
|
|
20240304,9350,8850,9410,8800,775301,7084158070,00,0.00,N,2,520,
|
|
20240226,8830,9000,9830,8680,1339949,12448722280,00,0.00,N,5,-180,
|
|
20240219,9010,9260,9310,8820,477000,4329562170,00,0.00,N,5,-190,
|
|
20240213,9200,9180,9390,8850,596882,5434161190,00,0.00,N,2,110,
|
|
20240205,9090,8900,9780,8760,1643648,15517256530,00,0.00,N,2,240,
|
|
20240129,8850,8850,9840,8530,1304079,11888430060,00,0.00,N,2,100,
|
|
20240122,8750,8830,8980,8490,326971,2838611940,00,0.00,N,5,-10,
|
|
20240115,8760,9100,9170,8550,361519,3182353380,00,0.00,N,5,-260,
|
|
20240108,9020,9400,9640,8930,524533,4895541770,00,0.00,N,5,-410,
|
|
20240102,9430,9180,10380,9110,2872578,28363527110,00,0.00,N,2,270,
|
|
20231226,9160,9120,9210,8840,234147,2113857560,00,0.00,N,2,170,
|
|
20231218,8990,8930,9220,8910,378049,3420154770,00,0.00,N,2,60,
|
|
20231211,8930,9510,9880,8810,744214,6946351450,00,0.00,N,5,-550,
|
|
20231204,9480,9460,10290,9270,2474665,24339224310,00,0.00,N,2,10,
|
|
20231127,9470,8480,10870,8290,11032913,110211051530,00,0.00,N,2,990,
|
|
20231120,8480,8550,8960,8320,506678,4320248080,00,0.00,N,5,-50,
|
|
20231113,8530,9070,9180,8500,277236,2451256920,00,0.00,N,5,-470,
|
|
20231106,9000,8880,9340,8660,449631,4038337950,00,0.00,N,2,190,
|
|
20231030,8810,8230,8980,8030,283097,2406708820,00,0.00,N,2,490,
|
|
20231023,8320,8480,8890,8120,415146,3514262510,00,0.00,N,5,-230,
|
|
20231016,8550,9480,9670,8370,591160,5393384220,00,0.00,N,5,-1050,
|
|
20231010,9600,9290,10960,8790,2564216,26260140560,00,0.00,N,2,320,
|
|
20231004,9280,9420,9500,8700,189176,1717035680,00,0.00,N,5,-270,
|
|
20230925,9550,9930,10060,9120,236339,2248416600,00,0.00,N,5,-550,
|
|
20230918,10100,10700,10860,9120,522474,5365212990,00,0.00,N,5,-800,
|
|
20230911,10900,12050,13020,10830,1857681,22381771870,00,0.00,N,5,-1070,
|
|
20230904,11970,11700,12850,11150,3096604,37627691880,00,0.00,N,2,260,
|
|
20230828,11710,11600,13650,11310,5224713,66174977760,00,0.00,N,2,110,
|
|
20230821,11600,10680,12980,10560,3946117,47571067900,00,0.00,N,2,1090,
|
|
20230814,10510,13010,13180,10400,1798860,21073049350,00,0.00,N,5,-2690,
|
|
20230807,13200,12700,13200,11400,3514384,43830719770,00,0.00,N,2,160,
|
|
20230731,13040,14220,14950,11890,8848559,120350542750,00,0.00,N,5,-870,
|
|
20230724,13910,8610,13910,8150,22773082,263089212010,00,0.00,N,2,5300,
|
|
20230717,8610,8220,8820,7740,1297735,10865394580,00,0.00,N,2,380,
|
|
20230710,8230,8320,8450,8060,297177,2439299120,00,0.00,N,5,-230,
|
|
20230703,8460,8980,9090,8200,637435,5508064690,00,0.00,N,5,-360,
|
|
20230626,8820,8710,9130,8530,799464,7088184240,00,0.00,N,2,110,
|
|
20230619,8710,9480,9710,8500,1563816,14255503830,00,0.00,N,5,-890,
|
|
20230612,9600,8050,10950,7930,10598504,103481773930,00,0.00,N,2,1610,
|
|
20230605,7990,7860,8060,7600,105220,833637450,00,0.00,N,2,130,
|
|
20230530,7860,7790,7900,7680,39248,306365290,00,0.00,N,2,10,
|
|
20230522,7850,8050,8050,7760,102237,804475300,00,0.00,N,5,-30,
|
|
20230515,7880,7580,7970,7580,58537,454551870,00,0.00,N,2,30,
|
|
20230508,7850,7760,8070,7680,124983,986263180,00,0.00,N,2,110,
|
|
20230502,7740,7490,7750,7460,42186,319622840,00,0.00,N,2,250,
|
|
20230424,7490,7800,7900,7290,153143,1143569900,00,0.00,N,5,-310,
|
|
20230417,7800,7770,8060,7680,172576,1351449520,00,0.00,N,2,40,
|
|
20230410,7760,7840,7890,7520,84149,643556710,00,0.00,N,5,-60,
|
|
20230403,7820,7810,7980,7690,77557,609701150,00,0.00,N,2,70,
|
|
20230327,7750,7710,7820,7540,114710,881095990,00,0.00,N,2,100,
|
|
20230320,7650,7750,7830,7530,84493,646970390,00,0.00,N,5,-40,
|
|
20230313,7690,7630,7740,7340,140168,1051928140,00,0.00,N,5,-20,
|
|
20230306,7710,8010,8100,7700,141870,1118392150,00,0.00,N,5,-260,
|
|
20230227,7970,7840,8160,7700,102353,813748700,00,0.00,N,2,120,
|
|
20230220,7850,7860,8080,7790,151325,1196590790,00,0.00,N,2,30,
|
|
20230213,7820,8290,8350,7790,247582,1981352000,00,0.00,N,5,-390,
|
|
20230206,8210,8130,8310,7950,204138,1664580650,00,0.00,N,2,110,
|
|
20230130,8100,8060,8210,7940,161747,1306996280,00,0.00,N,2,70,
|
|
20230125,8030,8180,8210,8010,120617,974561120,00,0.00,N,5,-120,
|
|
20230116,8150,7950,8300,7880,318817,2567043780,00,0.00,N,2,260,
|
|
20230109,7890,7910,8180,7800,255787,2041880400,00,0.00,N,2,60,
|
|
20230102,7830,8060,8450,7640,873093,7028493930,00,0.00,N,5,-160,
|
|
20221226,7990,7870,8240,7660,606098,4853065330,00,0.00,N,2,260,
|
|
20221219,7730,7960,8030,7500,283595,2195682140,00,0.00,N,5,-210,
|
|
20221212,7940,7870,8860,7740,1959234,16299559400,00,0.00,N,2,100,
|
|
20221205,7840,7630,7980,7430,538861,4164009350,00,0.00,N,2,290,
|
|
20221128,7550,7400,7610,7180,145970,1087086640,00,0.00,N,2,180,
|
|
20221121,7370,7590,7590,7220,157971,1157167420,00,0.00,N,5,-170,
|
|
20221114,7540,7640,7760,7460,300126,2283329860,00,0.00,N,5,-60,
|
|
20221107,7600,7370,7670,7330,236647,1773728240,00,0.00,N,2,170,
|
|
20221031,7430,7500,7660,7300,135127,1013480280,00,0.00,N,5,-100,
|
|
20221024,7530,7180,7890,7180,431487,3237096170,00,0.00,N,2,350,
|
|
20221017,7180,7190,7740,7120,208914,1555211770,00,0.00,N,5,-110,
|
|
20221011,7290,8900,8910,7070,857780,6648631870,00,0.00,N,5,-1610,
|
|
20221004,8900,8420,9170,8160,2465438,21343541040,00,0.00,N,2,600,
|
|
20220926,8300,7540,8670,6910,4939186,39316293270,00,0.00,N,2,500,
|
|
20220919,7800,7810,9440,7490,2388172,20743014000,00,0.00,N,5,-40,
|
|
20220913,7840,8060,8140,7830,109840,878690960,00,0.00,N,5,-170,
|
|
20220905,8010,8050,8120,7710,155848,1235878190,00,0.00,N,5,-10,
|
|
20220829,8020,8130,8500,7970,198401,1635400010,00,0.00,N,5,-290,
|
|
20220822,8310,8390,8410,8020,162996,1339268800,00,0.00,N,5,-140,
|
|
20220816,8450,8680,8680,8330,109210,926287720,00,0.00,N,5,-190,
|
|
20220808,8640,8530,8660,8190,282613,2385690160,00,0.00,N,2,100,
|
|
20220801,8540,8660,8970,8250,666545,5735585470,00,0.00,N,5,-70,
|
|
20220725,8610,9380,10050,8540,2533004,23982826070,00,0.00,N,5,-750,
|
|
20220718,9360,8650,10500,8570,5836259,56034071280,00,0.00,N,2,710,
|
|
20220711,8650,7510,9700,7420,7047464,64586931120,00,0.00,N,2,1230,
|
|
20220704,7420,7170,7560,7000,80680,590562650,00,0.00,N,2,260,
|
|
20220627,7160,7280,7560,7020,86227,630574730,00,0.00,N,5,-100,
|
|
20220620,7260,8010,8010,6860,287161,2108854120,00,0.00,N,5,-690,
|
|
20220613,7950,9090,9170,7600,279712,2316926230,00,0.00,N,5,-1240,
|
|
20220607,9190,9650,9650,9160,149162,1386266370,00,0.00,N,5,-380,
|
|
20220530,9570,9100,9750,9100,127211,1199696330,00,0.00,N,2,450,
|
|
20220523,9120,9280,9360,9010,88610,810484260,00,0.00,N,5,-150,
|
|
20220516,9270,9450,9580,8990,89245,833128670,00,0.00,N,5,-120,
|
|
20220509,9390,9620,9800,8790,305666,2842514060,00,0.00,N,5,-350,
|
|
20220502,9740,10350,10500,9610,296555,3000932770,00,0.00,N,5,-660,
|
|
20220425,10400,10100,11150,10000,1925797,20337574800,00,0.00,N,2,300,
|
|
20220418,10100,9700,10650,9700,1674287,17096970730,00,0.00,N,2,370,
|
|
20220411,9730,9780,9950,9600,175588,1708366680,00,0.00,N,2,40,
|
|
20220404,9690,10050,10100,9640,397056,3907426410,00,0.00,N,5,-200,
|
|
20220328,9890,9620,10100,9410,496673,4837210090,00,0.00,N,2,310,
|
|
20220321,9580,9350,9680,9240,290706,2759836400,00,0.00,N,2,280,
|
|
20220314,9300,9500,9550,9020,297368,2729481760,00,0.00,N,5,-200,
|
|
20220307,9500,9700,9810,9080,430473,4039636650,00,0.00,N,5,-250,
|
|
20220228,9750,9490,11050,9300,2765387,27995787380,00,0.00,N,2,330,
|
|
20220221,9420,9100,9530,8920,713517,6614205320,00,0.00,N,2,270,
|
|
20220214,9150,8270,9640,7960,1790551,16371209240,00,0.00,N,2,840,
|
|
20220207,8310,8250,8550,8090,109629,915749810,00,0.00,N,2,120,
|
|
20220203,8190,8030,8240,8010,29765,242483000,00,0.00,N,2,190,
|
|
20220124,8000,8700,8750,7810,251296,2069732440,00,0.00,N,5,-740,
|
|
20220117,8740,8600,9890,8060,1608567,14317355370,00,0.00,N,2,140,
|
|
20220110,8600,8700,8880,8310,356788,3073828340,00,0.00,N,5,-170,
|
|
20220103,8770,8410,10100,8350,917292,8519128450,00,0.00,N,2,360,
|
|
20211227,8410,8270,8420,8200,48437,403624700,00,0.00,N,2,140,
|
|
20211220,8270,8160,8280,7920,54616,440640080,00,0.00,N,2,100,
|
|
20211213,8170,8250,8250,8100,45166,369293950,00,0.00,N,5,-70,
|
|
20211206,8240,8030,8350,7920,72447,593617810,00,0.00,N,2,210,
|
|
20211129,8030,7870,8040,7450,144441,1118725080,00,0.00,N,2,50,
|
|
20211122,7980,8140,8250,7960,57426,464431580,00,0.00,N,5,-220,
|
|
20211115,8200,8240,8370,8010,78593,644146120,00,0.00,N,2,150,
|
|
20211108,8050,8330,8500,7860,134091,1084806380,00,0.00,N,5,-330,
|
|
20211101,8380,8720,8810,8310,143659,1227469460,00,0.00,N,5,-340,
|
|
20211025,8720,8760,9160,8550,136764,1211884770,00,0.00,N,5,-60,
|
|
20211018,8780,8790,8940,8630,109078,957536510,00,0.00,N,2,60,
|
|
20211012,8720,8640,8750,8320,104982,893468940,00,0.00,N,2,90,
|
|
20211005,8630,8900,8940,8260,198672,1678659380,00,0.00,N,5,-270,
|
|
20210927,8900,9540,9590,8870,181736,1654394490,00,0.00,N,5,-670,
|
|
20210923,9570,9730,9730,9370,84762,805653970,00,0.00,N,5,-120,
|
|
20210913,9690,9860,9950,9550,142010,1373441870,00,0.00,N,5,-260,
|
|
20210906,9950,10300,10350,9750,161863,1625280190,00,0.00,N,5,-350,
|
|
20210830,10300,10200,10950,9930,553173,5724605780,00,0.00,N,2,100,
|
|
20210823,10200,9330,10250,9210,211169,2041215980,00,0.00,N,2,860,
|
|
20210817,9340,10300,10400,9300,266874,2621384790,00,0.00,N,5,-960,
|
|
20210809,10300,11150,11200,10200,303452,3221057750,00,0.00,N,5,-850,
|
|
20210802,11150,10900,11250,10650,137565,1500189450,00,0.00,N,2,250,
|
|
20210726,10900,11300,11350,10800,163271,1795359950,00,0.00,N,5,-350,
|
|
20210719,11250,11550,11600,11050,245378,2761282550,00,0.00,N,5,-300,
|
|
20210712,11550,11150,11850,10950,326844,3733228750,00,0.00,N,2,350,
|