200 lines
13 KiB
CSV
200 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,9750,9530,9750,9180,260554,2466713970,00,0.00,N,2,220,
|
|
20250414,9530,9520,9700,9220,150180,1412613315,00,0.00,N,2,50,
|
|
20250407,9480,9640,9920,9020,472360,4472883880,00,0.00,N,5,-250,
|
|
20250331,9730,10050,10050,9250,279431,2697923955,00,0.00,N,5,-330,
|
|
20250324,10060,11090,11540,9890,557010,5959762640,00,0.00,N,5,-1110,
|
|
20250317,11170,10850,11400,10740,224965,2499593695,00,0.00,N,2,300,
|
|
20250310,10870,10700,10950,10440,149943,1599097210,00,0.00,N,2,170,
|
|
20250304,10700,10120,10910,10110,167808,1769294640,00,0.00,N,2,430,
|
|
20250224,10270,10350,11240,10080,399073,4226692640,00,0.00,N,5,-180,
|
|
20250217,10450,10370,10660,10320,173959,1815969970,00,0.00,N,2,80,
|
|
20250210,10370,10510,10550,10200,170529,1766431880,00,0.00,N,5,-110,
|
|
20250203,10480,10890,10940,10430,177758,1889052080,00,0.00,N,5,-490,
|
|
20250131,10970,11090,11150,10850,33570,368210730,00,0.00,N,5,-150,
|
|
20250120,11120,11300,11600,11020,346851,3905586900,00,0.00,N,5,-80,
|
|
20250113,11200,10770,11260,10270,469323,5073142950,00,0.00,N,2,450,
|
|
20250106,10750,10720,11400,10600,345216,3749864120,00,0.00,N,2,50,
|
|
20241230,10700,10180,10800,10110,265489,2775005920,00,0.00,N,2,530,
|
|
20241223,10170,10610,10850,9970,660548,6900302200,00,0.00,N,5,-440,
|
|
20241216,10610,11610,12160,10500,3172445,36108659500,00,0.00,N,5,-1170,
|
|
20241209,11780,9850,13600,9280,3385189,40484118960,00,0.00,N,2,2360,
|
|
20241202,9420,9700,10700,9120,702334,6949593760,00,0.00,N,5,-310,
|
|
20241125,9730,11400,11820,9630,834853,8850279420,00,0.00,N,5,-1660,
|
|
20241118,11390,11800,11920,10980,1316698,15091087210,00,0.00,N,5,-50,
|
|
20241111,11440,10820,11450,9900,534276,5857511160,00,0.00,N,2,790,
|
|
20241104,10650,10750,10930,10250,132430,1397075590,00,0.00,N,5,-140,
|
|
20241028,10790,10630,11680,10560,266368,2957840820,00,0.00,N,2,160,
|
|
20241021,10630,10990,11230,10590,164434,1793628530,00,0.00,N,5,-370,
|
|
20241014,11000,10850,11080,10680,106171,1149421630,00,0.00,N,2,120,
|
|
20241007,10880,10910,11370,10670,197112,2162501460,00,0.00,N,3,0,
|
|
20240930,10880,11360,11360,10340,205451,2219976200,00,0.00,N,5,-320,
|
|
20240923,11200,9660,11330,9600,455803,4797157720,00,0.00,N,2,1700,
|
|
20240919,9500,9630,9700,9330,60853,580610220,00,0.00,N,5,-130,
|
|
20240909,9630,9130,9670,9130,60570,566131200,00,0.00,N,2,310,
|
|
20240902,9320,9500,9780,9030,123371,1154952090,00,0.00,N,5,-170,
|
|
20240826,9490,9650,9760,9340,67112,636753250,00,0.00,N,5,-170,
|
|
20240819,9660,9420,9960,9340,206782,1994242720,00,0.00,N,2,250,
|
|
20240812,9410,8750,9680,8410,216797,1970099530,00,0.00,N,2,780,
|
|
20240805,8630,8970,8990,8060,136113,1151867070,00,0.00,N,5,-380,
|
|
20240729,9010,9380,9550,8840,66012,602145570,00,0.00,N,5,-340,
|
|
20240722,9350,10000,10000,9120,102057,973503000,00,0.00,N,5,-570,
|
|
20240715,9920,9660,10310,9510,450193,4484618150,00,0.00,N,2,360,
|
|
20240708,9560,9150,9560,9010,150799,1397337380,00,0.00,N,2,410,
|
|
20240701,9150,9020,9390,9020,122902,1131445940,00,0.00,N,2,130,
|
|
20240624,9020,9250,9470,8900,184453,1690629010,00,0.00,N,5,-190,
|
|
20240617,9210,9160,9450,9050,96564,889257470,00,0.00,N,2,50,
|
|
20240610,9160,9040,9300,9000,104251,949050470,00,0.00,N,5,-60,
|
|
20240603,9220,9040,9300,8800,114605,1037397380,00,0.00,N,2,70,
|
|
20240527,9150,8660,9750,8600,635716,5917972690,00,0.00,N,2,440,
|
|
20240520,8710,8920,9050,8670,78604,700260300,00,0.00,N,5,-180,
|
|
20240513,8890,8570,8900,8420,58532,510957730,00,0.00,N,2,300,
|
|
20240507,8590,8610,8640,8480,12625,108054590,00,0.00,N,2,40,
|
|
20240429,8550,8540,8680,8460,10498,89726740,00,0.00,N,5,-60,
|
|
20240422,8610,8320,8690,8270,33645,283954020,00,0.00,N,2,270,
|
|
20240415,8340,8720,8720,8250,119066,1000232460,00,0.00,N,5,-370,
|
|
20240408,8710,8630,8820,8540,94014,812136670,00,0.00,N,5,-40,
|
|
20240401,8750,8760,8940,8630,131340,1149334090,00,0.00,N,5,-40,
|
|
20240325,8790,9020,9090,8720,67561,599233940,00,0.00,N,5,-230,
|
|
20240318,9020,9010,9050,8850,32824,293710740,00,0.00,N,3,0,
|
|
20240311,9020,9220,9220,8890,41488,373894960,00,0.00,N,5,-180,
|
|
20240304,9200,9200,9350,8930,84315,769700510,00,0.00,N,3,0,
|
|
20240226,9200,8950,9610,8800,181261,1658382840,00,0.00,N,2,230,
|
|
20240219,8970,8970,9090,8850,41828,374954590,00,0.00,N,2,20,
|
|
20240213,8950,8980,9020,8820,29328,261260020,00,0.00,N,2,10,
|
|
20240205,8940,8900,8960,8720,40305,355641440,00,0.00,N,2,100,
|
|
20240129,8840,8660,8860,8570,42109,365382390,00,0.00,N,2,100,
|
|
20240122,8740,8950,9840,8670,99963,906441070,00,0.00,N,5,-130,
|
|
20240115,8870,9060,9060,8550,46107,405207220,00,0.00,N,5,-220,
|
|
20240108,9090,9030,9140,8930,48052,432973890,00,0.00,N,2,40,
|
|
20240102,9050,9130,9160,8930,23056,207956100,00,0.00,N,5,-80,
|
|
20231226,9130,9080,9200,8950,21895,198479020,00,0.00,N,2,30,
|
|
20231218,9100,9260,9310,9100,35506,325344790,00,0.00,N,5,-90,
|
|
20231211,9190,9490,9540,9070,52704,489117250,00,0.00,N,5,-280,
|
|
20231204,9470,8860,9650,8830,119045,1106833240,00,0.00,N,2,610,
|
|
20231127,8860,8800,8900,8700,44131,388547700,00,0.00,N,2,60,
|
|
20231120,8800,8740,8910,8730,37377,329630200,00,0.00,N,5,-20,
|
|
20231113,8820,8940,9010,8720,48995,432957870,00,0.00,N,5,-170,
|
|
20231106,8990,8590,9710,8400,237384,2156959430,00,0.00,N,2,390,
|
|
20231030,8600,8310,8610,8310,38724,328941440,00,0.00,N,2,180,
|
|
20231023,8420,8520,8770,8420,48506,416291080,00,0.00,N,5,-350,
|
|
20231016,8770,8490,8820,8400,101132,875618090,00,0.00,N,2,240,
|
|
20231010,8530,8600,8600,8400,58409,497320090,00,0.00,N,5,-40,
|
|
20231004,8570,8380,8620,8260,92929,775602820,00,0.00,N,2,70,
|
|
20230925,8500,9290,9560,8260,337081,3016361730,00,0.00,N,5,-680,
|
|
20230918,9180,8700,9810,8510,645729,6041859360,00,0.00,N,2,480,
|
|
20230911,8700,8830,8840,8420,65525,565406300,00,0.00,N,5,-130,
|
|
20230904,8830,8660,8910,8600,60531,528837390,00,0.00,N,2,100,
|
|
20230828,8730,8370,9140,8260,91122,792006580,00,0.00,N,2,360,
|
|
20230821,8370,8650,8650,8260,67769,566361640,00,0.00,N,5,-270,
|
|
20230814,8640,9000,9010,8370,48910,422532330,00,0.00,N,5,-370,
|
|
20230807,9010,8910,9010,8810,43058,384481900,00,0.00,N,2,110,
|
|
20230731,8900,8860,8980,8670,82495,726139260,00,0.00,N,2,50,
|
|
20230724,8850,9250,9250,8440,143799,1266414550,00,0.00,N,5,-450,
|
|
20230717,9300,9230,9380,8640,79061,725346820,00,0.00,N,2,10,
|
|
20230710,9290,9220,9350,9140,83823,773509270,00,0.00,N,2,40,
|
|
20230703,9250,9500,9550,9120,76032,711526390,00,0.00,N,5,-170,
|
|
20230626,9420,9400,9500,9220,78368,731967220,00,0.00,N,2,20,
|
|
20230619,9400,9370,9470,9310,48940,457869200,00,0.00,N,5,-10,
|
|
20230612,9410,9560,9560,9350,74270,700169120,00,0.00,N,5,-90,
|
|
20230605,9500,9440,9590,9430,42975,407838660,00,0.00,N,2,70,
|
|
20230530,9430,9800,9890,9360,132534,1258835530,00,0.00,N,5,-330,
|
|
20230522,9760,9680,9880,9560,96617,936201130,00,0.00,N,2,100,
|
|
20230515,9660,9610,9660,9450,58573,560301660,00,0.00,N,2,60,
|
|
20230508,9600,9430,9610,9250,55141,520555440,00,0.00,N,2,220,
|
|
20230502,9380,9490,9490,9300,29583,276811270,00,0.00,N,5,-50,
|
|
20230424,9430,9470,9480,9120,78182,729051220,00,0.00,N,5,-90,
|
|
20230417,9520,9630,9960,9350,103035,992205810,00,0.00,N,5,-110,
|
|
20230410,9630,9290,9690,9120,145833,1363069640,00,0.00,N,2,310,
|
|
20230403,9320,9440,9460,9250,143481,1339326030,00,0.00,N,5,-120,
|
|
20230327,9440,9380,9650,9240,140631,1327712120,00,0.00,N,2,10,
|
|
20230320,9430,9830,9940,9350,99923,955614250,00,0.00,N,5,-360,
|
|
20230313,9790,9860,9880,9240,165361,1573562190,00,0.00,N,5,-210,
|
|
20230306,10000,10100,10100,9810,85395,848473440,00,0.00,N,3,0,
|
|
20230227,10000,9920,10150,9300,74915,744481910,00,0.00,N,2,70,
|
|
20230220,9930,10060,10140,9820,120331,1202083790,00,0.00,N,5,-190,
|
|
20230213,10120,10230,10440,10010,167445,1700763300,00,0.00,N,5,-120,
|
|
20230206,10240,10360,10390,10110,88905,909094900,00,0.00,N,5,-120,
|
|
20230130,10360,10320,10550,10120,111142,1149146350,00,0.00,N,5,-20,
|
|
20230125,10380,10220,10380,10160,44598,457651220,00,0.00,N,2,180,
|
|
20230116,10200,10150,10450,10050,60971,622614950,00,0.00,N,2,100,
|
|
20230109,10100,9950,10800,9890,106496,1085027380,00,0.00,N,2,220,
|
|
20230102,9880,10100,10100,9260,121953,1171832590,00,0.00,N,5,-40,
|
|
20221226,9920,10050,10100,9740,81192,805937720,00,0.00,N,5,-130,
|
|
20221219,10050,10500,10700,9990,213476,2188136900,00,0.00,N,5,-450,
|
|
20221212,10500,10900,11150,10500,176022,1908878800,00,0.00,N,5,-400,
|
|
20221205,10900,11150,11650,10300,418881,4612146900,00,0.00,N,5,-300,
|
|
20221128,11200,11000,11400,10500,221325,2446279350,00,0.00,N,2,200,
|
|
20221121,11000,10700,11200,10300,281258,3058400150,00,0.00,N,2,400,
|
|
20221114,10600,10500,11000,10450,165496,1766900000,00,0.00,N,5,-50,
|
|
20221107,10650,10100,10700,9980,193075,1983493710,00,0.00,N,2,550,
|
|
20221031,10100,10000,10200,9710,135854,1357508280,00,0.00,N,2,190,
|
|
20221024,9910,9720,11250,9720,726937,7615016300,00,0.00,N,2,160,
|
|
20221017,9750,9290,9980,9100,92582,884529390,00,0.00,N,2,410,
|
|
20221011,9340,9540,9540,9000,63550,587197480,00,0.00,N,5,-220,
|
|
20221004,9560,9050,9630,9050,71186,668463600,00,0.00,N,2,600,
|
|
20220926,8960,9780,9780,8730,181563,1645527070,00,0.00,N,5,-840,
|
|
20220919,9800,9730,10200,9640,179472,1776086880,00,0.00,N,2,60,
|
|
20220913,9740,9270,9740,9230,116088,1096623820,00,0.00,N,2,480,
|
|
20220905,9260,9290,9320,9070,79316,727402100,00,0.00,N,5,-40,
|
|
20220829,9300,9150,9490,9110,58377,541168470,00,0.00,N,5,-140,
|
|
20220822,9440,9550,9620,9230,52846,497414020,00,0.00,N,5,-210,
|
|
20220816,9650,9630,9770,9410,60479,582125250,00,0.00,N,2,50,
|
|
20220808,9600,9640,9710,9330,89179,846717700,00,0.00,N,5,-80,
|
|
20220801,9680,9400,9700,9040,122329,1152829120,00,0.00,N,2,250,
|
|
20220725,9430,9060,9550,8890,146959,1366885280,00,0.00,N,2,370,
|
|
20220718,9060,8740,9100,8700,45139,403110540,00,0.00,N,2,320,
|
|
20220711,8740,8920,9000,8580,56331,494203610,00,0.00,N,5,-180,
|
|
20220704,8920,8750,8990,8250,83581,726278200,00,0.00,N,2,170,
|
|
20220627,8750,8510,9360,8470,113947,997413420,00,0.00,N,2,250,
|
|
20220620,8500,9700,9700,8130,270274,2364675470,00,0.00,N,5,-1200,
|
|
20220613,9700,10450,10500,9590,217078,2188531550,00,0.00,N,5,-1050,
|
|
20220607,10750,10350,10850,9810,255658,2645898730,00,0.00,N,2,300,
|
|
20220530,10450,10000,10800,9960,187722,1942706840,00,0.00,N,2,400,
|
|
20220523,10050,10150,10200,9690,148154,1473605800,00,0.00,N,5,-100,
|
|
20220516,10150,10150,10300,9850,320965,3232029160,00,0.00,N,5,-450,
|
|
20220509,10600,11800,11800,10450,291023,3177358950,00,0.00,N,5,-1250,
|
|
20220502,11850,11850,12200,11450,140476,1670279850,00,0.00,N,5,-100,
|
|
20220425,11950,11400,12200,11050,306967,3576922350,00,0.00,N,2,400,
|
|
20220418,11550,11400,11850,11200,147267,1691116050,00,0.00,N,2,150,
|
|
20220411,11400,11350,11550,10900,120896,1358379550,00,0.00,N,2,50,
|
|
20220404,11350,11800,12400,10900,332937,3873940750,00,0.00,N,5,-400,
|
|
20220328,11750,12650,12900,11700,687837,8479125500,00,0.00,N,5,-650,
|
|
20220321,12400,11300,12600,10850,842096,10073221800,00,0.00,N,2,1200,
|
|
20220314,11200,10650,11700,10550,263876,2938633300,00,0.00,N,2,550,
|
|
20220307,10650,10250,10850,9860,210352,2161770920,00,0.00,N,2,400,
|
|
20220228,10250,9620,10550,9620,138065,1403045770,00,0.00,N,2,630,
|
|
20220221,9620,9850,9930,9340,120946,1152319810,00,0.00,N,5,-280,
|
|
20220214,9900,9770,10100,9350,119040,1158968240,00,0.00,N,2,30,
|
|
20220207,9870,9830,10300,9720,144485,1440215200,00,0.00,N,2,80,
|
|
20220203,9790,9620,9900,9540,74908,723564230,00,0.00,N,2,310,
|
|
20220124,9480,10100,10150,8930,223682,2107778700,00,0.00,N,5,-670,
|
|
20220117,10150,10950,11000,10000,173557,1786616500,00,0.00,N,5,-900,
|
|
20220110,11050,11550,11900,10700,158667,1762792500,00,0.00,N,5,-500,
|
|
20220103,11550,11050,11750,10700,214317,2398171100,00,0.00,N,2,450,
|
|
20211227,11100,10650,11350,10400,119060,1282370150,00,0.00,N,2,500,
|
|
20211220,10600,10750,10800,10200,102691,1073108150,00,0.00,N,5,-200,
|
|
20211213,10800,10800,11350,10250,139269,1495536450,00,0.00,N,3,0,
|
|
20211206,10800,10850,11150,10600,93113,1007556400,00,0.00,N,5,-50,
|
|
20211129,10850,10150,10950,9810,299831,3057932550,00,0.00,N,2,200,
|
|
20211122,10650,11000,11700,10600,253932,2813124350,00,0.00,N,5,-400,
|
|
20211115,11050,11650,11900,10650,161237,1794430050,00,0.00,N,5,-600,
|
|
20211108,11650,11450,12000,11150,152350,1751854850,00,0.00,N,3,0,
|
|
20211101,11650,12000,12600,11400,172389,2079051250,00,0.00,N,5,-500,
|
|
20211025,12150,12650,12800,11850,159465,1944373100,00,0.00,N,5,-250,
|
|
20211018,12400,12000,12500,11650,209508,2547972650,00,0.00,N,2,400,
|
|
20211012,12000,11900,12850,11550,311117,3746743250,00,0.00,N,2,100,
|
|
20211005,11900,11350,11900,10100,362171,3998686900,00,0.00,N,2,400,
|
|
20210927,11500,12300,12650,11500,279005,3323702300,00,0.00,N,5,-950,
|
|
20210923,12450,12600,12750,12200,87673,1087347850,00,0.00,N,5,-350,
|
|
20210913,12800,13000,13350,12700,163485,2113184450,00,0.00,N,5,-200,
|
|
20210906,13000,13900,14050,12800,236291,3133608250,00,0.00,N,5,-950,
|
|
20210830,13950,13600,14200,13000,233718,3154950650,00,0.00,N,2,400,
|
|
20210823,13550,12550,13650,12300,267013,3492229100,00,0.00,N,2,1050,
|
|
20210817,12500,13900,14400,12400,435424,5887943350,00,0.00,N,5,-1400,
|
|
20210809,13900,14600,14900,13700,488540,7003913400,00,0.00,N,5,-700,
|
|
20210802,14600,14400,14800,13500,318753,4510331850,00,0.00,N,2,100,
|
|
20210726,14500,14850,15600,13900,578833,8558531700,00,0.00,N,5,-500,
|
|
20210719,15000,17000,17600,14550,773866,12004896000,00,0.00,N,5,-2000,
|
|
20210712,17000,15300,17450,15200,1145729,18938776450,00,0.00,N,2,1850,
|