200 lines
13 KiB
CSV
200 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250421,9760,9770,9790,9720,39648,387050035,00,0.00,N,3,0,
|
|
20250414,9760,9750,9810,9620,42584,413843965,00,0.00,N,5,-30,
|
|
20250407,9790,9600,9810,9200,119492,1124849725,00,0.00,N,2,50,
|
|
20250331,9740,9910,9910,9620,79356,772208565,00,0.00,N,5,-170,
|
|
20250324,9910,10100,10190,9840,105934,1058832175,00,0.00,N,5,-210,
|
|
20250317,10120,10380,10500,9950,280315,2867450230,00,0.00,N,2,10,
|
|
20250310,10110,9900,10340,9650,150611,1511570890,00,0.00,N,2,260,
|
|
20250304,9850,9900,9970,9500,78615,771515835,00,0.00,N,5,-50,
|
|
20250224,9900,10080,10150,9840,90603,905446720,00,0.00,N,5,-110,
|
|
20250217,10010,9860,10010,9830,76420,759681100,00,0.00,N,2,130,
|
|
20250210,9880,9900,9960,9760,104588,1028876570,00,0.00,N,5,-50,
|
|
20250203,9930,9720,10110,9540,161775,1591645560,00,0.00,N,2,170,
|
|
20250131,9760,9890,9890,9740,16141,157672150,00,0.00,N,2,20,
|
|
20250120,9740,9960,9960,9680,88871,871052210,00,0.00,N,5,-140,
|
|
20250113,9880,10270,10270,9820,86679,868805800,00,0.00,N,5,-320,
|
|
20250106,10200,9950,10450,9890,254237,2600860700,00,0.00,N,2,310,
|
|
20241230,9890,9750,9970,9710,72277,710137000,00,0.00,N,2,140,
|
|
20241223,9750,9820,10090,9610,131383,1298493290,00,0.00,N,2,60,
|
|
20241216,9690,9860,10120,9690,246193,2428993580,00,0.00,N,5,-160,
|
|
20241209,9850,9400,9850,9000,194492,1811870140,00,0.00,N,2,410,
|
|
20241202,9440,9940,10040,9130,236680,2287261820,00,0.00,N,5,-480,
|
|
20241125,9920,10040,10180,9850,130012,1299046790,00,0.00,N,5,-70,
|
|
20241118,9990,10010,10190,9980,91775,926308290,00,0.00,N,5,-20,
|
|
20241111,10010,10500,10500,9790,231786,2331134720,00,0.00,N,5,-500,
|
|
20241104,10510,10640,10780,10380,224671,2376404220,00,0.00,N,5,-80,
|
|
20241028,10590,10440,11050,10310,462450,4965594450,00,0.00,N,2,190,
|
|
20241021,10400,10760,10780,10350,167928,1770928450,00,0.00,N,5,-330,
|
|
20241014,10730,10570,10840,10510,272852,2913070970,00,0.00,N,2,280,
|
|
20241007,10450,10550,10660,10270,151329,1584628860,00,0.00,N,5,-30,
|
|
20240930,10480,10430,10510,10130,127993,1324574020,00,0.00,N,2,50,
|
|
20240923,10430,10250,10480,10170,140745,1448490250,00,0.00,N,2,180,
|
|
20240919,10250,10270,10310,10190,52943,542009000,00,0.00,N,2,50,
|
|
20240909,10200,10140,10270,9960,142804,1438559790,00,0.00,N,2,40,
|
|
20240902,10160,10660,10700,10120,208198,2166182540,00,0.00,N,5,-270,
|
|
20240826,10430,10550,10590,10390,79870,834599490,00,0.00,N,5,-150,
|
|
20240819,10580,10610,10950,10530,207751,2235336910,00,0.00,N,5,-30,
|
|
20240812,10610,10580,10950,10480,177043,1885589150,00,0.00,N,2,150,
|
|
20240805,10460,10500,10590,9470,396946,3994692640,00,0.00,N,5,-130,
|
|
20240729,10590,10620,11450,10550,384743,4168465890,00,0.00,N,5,-60,
|
|
20240722,10650,10800,10970,10570,209064,2231007340,00,0.00,N,5,-170,
|
|
20240715,10820,10870,11030,10740,167825,1831082400,00,0.00,N,5,-50,
|
|
20240708,10870,10850,11060,10780,237847,2593781390,00,0.00,N,2,20,
|
|
20240701,10850,10680,10900,10600,237007,2547957040,00,0.00,N,2,170,
|
|
20240624,10680,10800,10870,10650,245445,2634130640,00,0.00,N,5,-200,
|
|
20240617,10880,11120,11480,10680,1373009,15257442990,00,0.00,N,2,170,
|
|
20240610,10710,10650,10850,10630,130371,1394526930,00,0.00,N,2,60,
|
|
20240603,10650,10700,10760,10580,126754,1351912480,00,0.00,N,5,-50,
|
|
20240527,10700,11160,11210,10570,341207,3702500760,00,0.00,N,5,-560,
|
|
20240520,11260,10900,11630,10810,693823,7738042110,00,0.00,N,2,360,
|
|
20240513,10900,10890,11000,10750,129067,1403907680,00,0.00,N,2,10,
|
|
20240507,10890,10870,10980,10760,102716,1115536310,00,0.00,N,2,20,
|
|
20240429,10870,10800,10960,10650,152350,1653075280,00,0.00,N,2,120,
|
|
20240422,10750,10790,10820,10620,182194,1954716740,00,0.00,N,2,130,
|
|
20240415,10620,10580,10710,10500,215826,2289610250,00,0.00,N,2,90,
|
|
20240408,10530,10650,10900,10500,171856,1825925190,00,0.00,N,5,-150,
|
|
20240401,10680,10680,10960,10490,185120,1969259160,00,0.00,N,2,30,
|
|
20240325,10650,10570,10770,10560,220668,2355677460,00,0.00,N,3,0,
|
|
20240318,10650,10530,10670,10410,168146,1774063760,00,0.00,N,2,120,
|
|
20240311,10530,10460,10560,10400,118527,1240748140,00,0.00,N,2,50,
|
|
20240304,10480,10440,10530,10380,138601,1447175350,00,0.00,N,2,20,
|
|
20240226,10460,10580,10580,10450,116185,1220771070,00,0.00,N,5,-120,
|
|
20240219,10580,10670,10710,10510,167506,1777818230,00,0.00,N,5,-90,
|
|
20240213,10670,10650,10710,10540,168466,1789152380,00,0.00,N,2,70,
|
|
20240205,10600,10600,10700,10450,133653,1407363550,00,0.00,N,2,30,
|
|
20240129,10570,10520,10790,10450,277091,2932576690,00,0.00,N,2,10,
|
|
20240122,10560,10940,10970,10430,462295,4941015070,00,0.00,N,5,-690,
|
|
20240115,11250,10740,11350,10530,819795,8953831880,00,0.00,N,2,450,
|
|
20240108,10800,10740,11100,10710,320525,3482113380,00,0.00,N,2,60,
|
|
20240102,10740,10930,11030,10660,267637,2894788600,00,0.00,N,5,-270,
|
|
20231226,11010,11200,11200,10830,226938,2492757040,00,0.00,N,5,-140,
|
|
20231218,11150,11100,11470,10820,784452,8662630940,00,0.00,N,2,110,
|
|
20231211,11040,11760,11760,10940,701210,7856876150,00,0.00,N,5,-460,
|
|
20231204,11500,10720,11790,10640,1527476,17028681840,00,0.00,N,2,790,
|
|
20231127,10710,10560,10890,10470,518494,5499324990,00,0.00,N,2,170,
|
|
20231120,10540,10670,10700,10490,401471,4252663930,00,0.00,N,5,-70,
|
|
20231113,10610,10420,10810,10400,579242,6143440630,00,0.00,N,2,250,
|
|
20231106,10360,10600,11460,10310,1765581,19050199220,00,0.00,N,5,-300,
|
|
20231030,10660,12220,12790,10190,4311149,49347575650,00,0.00,N,5,-1180,
|
|
20231023,11840,13340,15400,10610,27179823,348066570070,00,0.00,N,2,1340,
|
|
20231016,10500,10390,10500,9960,240392,2502141140,00,0.00,N,2,110,
|
|
20231010,10390,10450,10490,10300,69839,724571350,00,0.00,N,5,-40,
|
|
20231004,10430,10820,10820,10320,83251,873980640,00,0.00,N,5,-370,
|
|
20230925,10800,10620,10930,10600,95948,1030156160,00,0.00,N,2,100,
|
|
20230918,10700,10940,10980,10560,110334,1183666040,00,0.00,N,5,-240,
|
|
20230911,10940,10880,11080,10690,125696,1369661370,00,0.00,N,2,30,
|
|
20230904,10910,10810,10910,10630,122755,1321096220,00,0.00,N,2,100,
|
|
20230828,10810,11000,11190,10780,124212,1366882710,00,0.00,N,5,-200,
|
|
20230821,11010,10720,11100,10720,131412,1433288540,00,0.00,N,2,200,
|
|
20230814,10810,11580,11630,10620,200067,2203845920,00,0.00,N,5,-800,
|
|
20230807,11610,11550,11790,11310,251592,2894467290,00,0.00,N,2,50,
|
|
20230731,11560,11310,11920,11120,424500,4890738570,00,0.00,N,2,500,
|
|
20230724,11060,11470,11540,10600,356434,3919216340,00,0.00,N,5,-410,
|
|
20230717,11470,10820,11510,10800,278128,3119654600,00,0.00,N,2,580,
|
|
20230710,10890,10700,11110,10610,145504,1574109320,00,0.00,N,2,210,
|
|
20230703,10680,11300,11510,10630,214384,2369933240,00,0.00,N,5,-620,
|
|
20230626,11300,11460,11850,11240,181538,2099134880,00,0.00,N,5,-160,
|
|
20230619,11460,11770,11940,11310,183628,2132629420,00,0.00,N,5,-300,
|
|
20230612,11760,11850,12200,11570,582158,6912887410,00,0.00,N,5,-190,
|
|
20230605,11950,11670,11950,11210,405888,4678435280,00,0.00,N,2,270,
|
|
20230530,11680,11660,11930,11290,639911,7360028570,00,0.00,N,5,-100,
|
|
20230522,11780,12940,13320,11620,1900531,23630921740,00,0.00,N,5,-1000,
|
|
20230515,12780,11350,17090,10700,20577291,292994196080,00,0.00,N,2,1490,
|
|
20230508,11290,10510,12150,10330,1227346,13870475360,00,0.00,N,2,800,
|
|
20230502,10490,10440,10540,10350,30066,314460570,00,0.00,N,2,90,
|
|
20230424,10400,10580,10630,10270,73768,766012380,00,0.00,N,5,-180,
|
|
20230417,10580,10830,10850,10530,92852,988977800,00,0.00,N,5,-250,
|
|
20230410,10830,10690,10920,10470,119889,1277294860,00,0.00,N,2,180,
|
|
20230403,10650,10470,10850,10430,100292,1067038660,00,0.00,N,2,150,
|
|
20230327,10500,10580,10590,10360,89189,934159980,00,0.00,N,5,-120,
|
|
20230320,10620,10920,11100,10570,81660,877341980,00,0.00,N,5,-300,
|
|
20230313,10920,11380,11500,10600,133881,1470731080,00,0.00,N,5,-680,
|
|
20230306,11600,11510,12290,11300,306187,3614375010,00,0.00,N,2,80,
|
|
20230227,11520,10600,11950,10540,579882,6578948570,00,0.00,N,2,970,
|
|
20230220,10550,10690,10700,10510,97479,1034980160,00,0.00,N,5,-120,
|
|
20230213,10670,10880,11020,10670,115504,1251168280,00,0.00,N,5,-220,
|
|
20230206,10890,10870,10950,10790,97499,1061133550,00,0.00,N,2,30,
|
|
20230130,10860,10990,10990,10780,90691,986418690,00,0.00,N,5,-40,
|
|
20230125,10900,10890,11040,10850,45761,500329360,00,0.00,N,5,-50,
|
|
20230116,10950,11000,11100,10800,37627,410606200,00,0.00,N,5,-50,
|
|
20230109,11000,10800,11050,10800,39307,429599700,00,0.00,N,2,200,
|
|
20230102,10800,11000,11000,10300,52418,556200300,00,0.00,N,5,-200,
|
|
20221226,11000,11400,11550,10850,62136,692054500,00,0.00,N,5,-350,
|
|
20221219,11350,11700,11800,11200,64621,741974200,00,0.00,N,5,-400,
|
|
20221212,11750,11700,11850,11600,80832,949448300,00,0.00,N,2,200,
|
|
20221205,11550,11600,11950,11400,102751,1201089900,00,0.00,N,5,-50,
|
|
20221128,11600,11400,11800,11250,104235,1206012950,00,0.00,N,2,300,
|
|
20221121,11300,11600,11600,11300,66439,756808250,00,0.00,N,5,-200,
|
|
20221114,11500,11200,11700,11000,147168,1682380950,00,0.00,N,2,400,
|
|
20221107,11100,10600,11150,10550,112917,1220563950,00,0.00,N,2,550,
|
|
20221031,10550,10450,10550,10300,78255,815733500,00,0.00,N,2,150,
|
|
20221024,10400,10550,10550,10200,59855,621665800,00,0.00,N,3,0,
|
|
20221017,10400,10300,10700,10150,85846,898131250,00,0.00,N,2,100,
|
|
20221011,10300,10250,10400,9830,106048,1064364990,00,0.00,N,5,-150,
|
|
20221004,10450,10300,10700,10200,38062,394582150,00,0.00,N,2,250,
|
|
20220926,10200,11500,11500,10050,200238,2123875750,00,0.00,N,5,-1350,
|
|
20220919,11550,11700,12200,11450,89687,1055011850,00,0.00,N,5,-150,
|
|
20220913,11700,11800,12400,11600,37926,449708650,00,0.00,N,3,0,
|
|
20220905,11700,12100,12100,11600,45821,541637450,00,0.00,N,5,-400,
|
|
20220829,12100,12300,12450,12000,77648,947702550,00,0.00,N,5,-600,
|
|
20220822,12700,12900,12900,12250,77957,980035000,00,0.00,N,5,-250,
|
|
20220816,12950,13000,13150,12600,100681,1298565200,00,0.00,N,5,-50,
|
|
20220808,13000,12650,13150,12550,88985,1138405450,00,0.00,N,2,350,
|
|
20220801,12650,12850,12850,12550,61408,776477100,00,0.00,N,5,-100,
|
|
20220725,12750,12750,12950,12600,60330,768211250,00,0.00,N,3,0,
|
|
20220718,12750,12750,13050,12600,71489,911833750,00,0.00,N,2,200,
|
|
20220711,12550,12500,12850,11950,103858,1283874700,00,0.00,N,2,400,
|
|
20220704,12150,11900,12450,11400,70585,851513000,00,0.00,N,2,400,
|
|
20220627,11750,12100,12500,11500,92280,1114916350,00,0.00,N,5,-200,
|
|
20220620,11950,12550,12600,11200,183327,2173052900,00,0.00,N,5,-700,
|
|
20220613,12650,13650,13650,12050,229880,2938566600,00,0.00,N,5,-1100,
|
|
20220607,13750,13950,14000,13600,50076,689163450,00,0.00,N,5,-200,
|
|
20220530,13950,13900,14050,13800,85999,1198898300,00,0.00,N,2,100,
|
|
20220523,13850,13850,14200,13600,238715,3323832450,00,0.00,N,2,200,
|
|
20220516,13650,13650,13800,13400,93130,1265086650,00,0.00,N,2,150,
|
|
20220509,13500,14200,14200,13350,161640,2216163100,00,0.00,N,5,-700,
|
|
20220502,14200,14350,14800,14050,133751,1936039900,00,0.00,N,5,-300,
|
|
20220425,14500,14700,14800,14300,143629,2088224100,00,0.00,N,5,-250,
|
|
20220418,14750,13900,14750,13850,191080,2742481700,00,0.00,N,2,900,
|
|
20220411,13850,14100,14100,13750,99484,1382645200,00,0.00,N,5,-250,
|
|
20220404,14100,14400,14550,14050,146985,2106334100,00,0.00,N,5,-350,
|
|
20220328,14450,14400,14750,14300,131668,1915776550,00,0.00,N,2,50,
|
|
20220321,14400,14300,14650,14150,174618,2511951300,00,0.00,N,2,100,
|
|
20220314,14300,14050,14550,13800,152315,2169558750,00,0.00,N,2,250,
|
|
20220307,14050,14350,14450,13500,134749,1869579150,00,0.00,N,5,-350,
|
|
20220228,14400,13700,14850,13550,124922,1779706350,00,0.00,N,2,600,
|
|
20220221,13800,13850,14150,13550,104983,1445866900,00,0.00,N,5,-200,
|
|
20220214,14000,13500,14200,13300,149412,2042997800,00,0.00,N,2,200,
|
|
20220207,13800,14300,14400,13750,119791,1687362850,00,0.00,N,5,-450,
|
|
20220203,14250,13750,14300,13500,84401,1172845900,00,0.00,N,2,1000,
|
|
20220124,13250,14450,14450,12700,276384,3711058450,00,0.00,N,5,-1100,
|
|
20220117,14350,14700,14750,14050,148631,2135035550,00,0.00,N,5,-350,
|
|
20220110,14700,14950,15100,14700,136758,2029792550,00,0.00,N,5,-300,
|
|
20220103,15000,15000,15150,14750,180129,2693953100,00,0.00,N,3,0,
|
|
20211227,15000,15400,15400,15000,95084,1441680200,00,0.00,N,5,-250,
|
|
20211220,15250,15000,15250,14800,102355,1540483600,00,0.00,N,2,250,
|
|
20211213,15000,15900,16000,14950,179014,2751070300,00,0.00,N,5,-700,
|
|
20211206,15700,15300,15700,15050,129993,1997270300,00,0.00,N,2,550,
|
|
20211129,15150,14550,15150,14400,172892,2556002850,00,0.00,N,2,100,
|
|
20211122,15050,15800,16000,14800,201704,3110605950,00,0.00,N,5,-750,
|
|
20211115,15800,16350,16400,15650,173930,2776014150,00,0.00,N,5,-550,
|
|
20211108,16350,16000,16550,15750,323338,5222311550,00,0.00,N,2,400,
|
|
20211101,15950,15550,16100,15550,175606,2776333550,00,0.00,N,2,350,
|
|
20211025,15600,16050,16100,15550,147529,2340746200,00,0.00,N,5,-450,
|
|
20211018,16050,15400,16100,15250,155047,2456555950,00,0.00,N,2,650,
|
|
20211012,15400,15250,15550,14850,120388,1829775950,00,0.00,N,2,150,
|
|
20211005,15250,15000,15300,14300,248812,3677922700,00,0.00,N,2,50,
|
|
20210927,15200,15950,16000,14900,265716,4129875250,00,0.00,N,5,-750,
|
|
20210923,15950,15950,16100,15800,57093,910682700,00,0.00,N,5,-50,
|
|
20210913,16000,16100,16150,15600,141294,2249605900,00,0.00,N,5,-50,
|
|
20210906,16050,16450,16550,16050,134502,2184289100,00,0.00,N,5,-350,
|
|
20210830,16400,16500,16500,16150,189554,3087587150,00,0.00,N,2,50,
|
|
20210823,16350,15650,16350,15550,216412,3468196150,00,0.00,N,2,700,
|
|
20210817,15650,16750,16800,15500,422716,6759669700,00,0.00,N,5,-1000,
|
|
20210809,16650,17750,17800,16300,443953,7579927150,00,0.00,N,5,-750,
|
|
20210802,17400,17400,17650,17100,249696,4333096500,00,0.00,N,2,200,
|
|
20210726,17200,17100,17450,16800,343140,5846406300,00,0.00,N,2,150,
|
|
20210719,17050,17800,17800,17000,400657,6979371500,00,0.00,N,5,-750,
|
|
20210712,17800,18200,18350,17750,392632,7077123750,00,0.00,N,5,-400,
|