203 lines
13 KiB
CSV
203 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,6920,7160,7400,6920,46220,328522525,00,0.00,N,5,-270,
|
|
20250507,7190,7090,7190,7000,16858,119049245,00,0.00,N,2,100,
|
|
20250428,7090,7190,7250,7000,33756,239825590,00,0.00,N,5,-60,
|
|
20250421,7150,6980,7230,6860,55574,393974095,00,0.00,N,2,100,
|
|
20250414,7050,6790,7140,6710,109405,758753155,00,0.00,N,2,270,
|
|
20250407,6780,6610,6860,6350,154685,1018790530,00,0.00,N,5,-70,
|
|
20250331,6850,7210,7470,6610,162020,1107757905,00,0.00,N,5,-420,
|
|
20250324,7270,7420,7770,7050,309899,2290624290,00,0.00,N,5,-170,
|
|
20250317,7440,6960,8490,6510,3616431,28179035575,00,0.00,N,2,480,
|
|
20250310,6960,6840,7200,6600,63410,435915850,00,0.00,N,2,120,
|
|
20250304,6840,7080,7080,6800,46840,324103170,00,0.00,N,5,-240,
|
|
20250224,7080,7500,7500,7020,40540,294210120,00,0.00,N,5,-430,
|
|
20250217,7510,7070,7770,6900,254948,1882703570,00,0.00,N,2,550,
|
|
20250210,6960,7100,7210,6690,89776,624988680,00,0.00,N,5,-190,
|
|
20250203,7150,6700,7690,6200,188346,1343345450,00,0.00,N,2,450,
|
|
20250131,6700,6800,6840,6610,14704,98707950,00,0.00,N,5,-130,
|
|
20250120,6830,6300,7190,6170,261434,1782989010,00,0.00,N,2,510,
|
|
20250113,6320,6440,6610,6120,62627,391603200,00,0.00,N,5,-100,
|
|
20250106,6420,6370,6940,6360,84711,560007300,00,0.00,N,2,20,
|
|
20241230,6400,6540,6540,6270,15317,98601000,00,0.00,N,5,-60,
|
|
20241223,6460,6410,6680,6340,20355,132610950,00,0.00,N,5,-10,
|
|
20241216,6470,5990,6700,5940,94423,592723500,00,0.00,N,2,480,
|
|
20241209,5990,5590,6100,5230,75717,416486430,00,0.00,N,2,300,
|
|
20241202,5690,6480,6480,5310,130645,777198500,00,0.00,N,5,-800,
|
|
20241125,6490,6630,6800,6260,40243,260932670,00,0.00,N,5,-140,
|
|
20241118,6630,6220,6780,6160,43926,284006240,00,0.00,N,2,360,
|
|
20241111,6270,6920,6980,6240,93308,614074140,00,0.00,N,5,-710,
|
|
20241104,6980,6910,7180,6890,28326,197760230,00,0.00,N,5,-60,
|
|
20241028,7040,6920,7500,6760,18801,130685270,00,0.00,N,2,110,
|
|
20241021,6930,7170,7190,6630,28708,198456660,00,0.00,N,5,-250,
|
|
20241014,7180,7300,8190,6980,204269,1530040050,00,0.00,N,5,-190,
|
|
20241007,7370,7370,7510,7260,20200,149318090,00,0.00,N,2,10,
|
|
20240930,7360,7330,7480,7150,16409,119128430,00,0.00,N,2,30,
|
|
20240923,7330,7540,7540,7000,73419,534162240,00,0.00,N,5,-110,
|
|
20240919,7440,7260,7590,7260,15333,113617460,00,0.00,N,2,50,
|
|
20240909,7390,6670,7480,6670,58768,419527280,00,0.00,N,2,490,
|
|
20240902,6900,7440,7780,6820,62907,450933230,00,0.00,N,5,-580,
|
|
20240826,7480,7520,7700,7270,40937,306543420,00,0.00,N,5,-20,
|
|
20240819,7500,7590,7920,7300,62381,465976530,00,0.00,N,5,-90,
|
|
20240812,7590,7290,7680,7220,54016,403394620,00,0.00,N,2,410,
|
|
20240805,7180,8070,8070,6340,175472,1236156170,00,0.00,N,5,-900,
|
|
20240729,8080,8690,9000,8080,96402,813005690,00,0.00,N,5,-540,
|
|
20240722,8620,9000,9000,8580,80360,703092810,00,0.00,N,5,-370,
|
|
20240715,8990,9320,9600,8710,89138,816960870,00,0.00,N,5,-400,
|
|
20240708,9390,9590,9800,9290,94089,900304830,00,0.00,N,5,-10,
|
|
20240701,9400,8850,9700,8850,217031,2035896190,00,0.00,N,2,470,
|
|
20240624,8930,8880,8990,8610,82872,729130760,00,0.00,N,5,-70,
|
|
20240617,9000,9500,9610,8870,172708,1593531000,00,0.00,N,5,-500,
|
|
20240610,9500,9800,10210,9320,289556,2808770730,00,0.00,N,5,-310,
|
|
20240603,9810,10170,10310,9550,299373,2965505310,00,0.00,N,5,-390,
|
|
20240527,10200,9850,10410,9380,634367,6372056260,00,0.00,N,2,490,
|
|
20240520,9710,10350,10380,9600,437141,4377991180,00,0.00,N,5,-590,
|
|
20240513,10300,11150,11630,10170,2603331,28469695020,00,0.00,N,5,-1110,
|
|
20240507,11410,8250,14000,8250,9720176,117626566800,00,0.00,N,2,3180,
|
|
20240429,8230,8260,8650,8200,66714,558763770,00,0.00,N,5,-30,
|
|
20240422,8260,8450,8450,8010,94115,767782620,00,0.00,N,5,-20,
|
|
20240415,8280,8720,8980,8060,142773,1206038250,00,0.00,N,5,-460,
|
|
20240408,8740,9400,9670,8680,102668,918450950,00,0.00,N,5,-750,
|
|
20240401,9490,9710,10060,9210,214980,2060874480,00,0.00,N,5,-210,
|
|
20240325,9700,9670,9980,9140,241048,2317516040,00,0.00,N,2,180,
|
|
20240318,9520,9750,9860,9320,169887,1625894040,00,0.00,N,5,-230,
|
|
20240311,9750,10120,10460,9540,379158,3752995610,00,0.00,N,5,-460,
|
|
20240304,10210,10290,11350,9900,845864,8907604190,00,0.00,N,2,120,
|
|
20240226,10090,10150,10540,9620,303472,3047473240,00,0.00,N,5,-210,
|
|
20240219,10300,10450,10960,9720,673416,7042191330,00,0.00,N,5,-290,
|
|
20240213,10590,10690,12150,10300,1208580,13408896890,00,0.00,N,2,30,
|
|
20240205,10560,12220,12230,10210,1200325,12999332190,00,0.00,N,5,-1710,
|
|
20240129,12270,14050,14050,11840,2216530,28328365690,00,0.00,N,5,-1930,
|
|
20240122,14200,9230,16470,8980,18840826,242977636350,00,0.00,N,2,5200,
|
|
20240115,9000,8660,9000,8230,790490,6861412510,00,0.00,N,2,350,
|
|
20240108,8650,9780,10180,8510,2758560,26309524470,00,0.00,N,5,-1060,
|
|
20240102,9710,6940,11190,6870,19398511,183515696890,00,0.00,N,2,2770,
|
|
20231226,6940,6800,7050,6550,125808,856211230,00,0.00,N,2,140,
|
|
20231218,6800,6300,7690,6120,1351526,9393248840,00,0.00,N,2,500,
|
|
20231211,6300,6250,6970,6160,341894,2226559330,00,0.00,N,2,50,
|
|
20231204,6250,5890,6300,5770,102582,618695800,00,0.00,N,2,360,
|
|
20231127,5890,6040,6200,5800,144344,865016720,00,0.00,N,5,-140,
|
|
20231120,6030,5970,6190,5910,65107,395257200,00,0.00,N,2,50,
|
|
20231113,5980,5940,6640,5700,277169,1712412920,00,0.00,N,5,-10,
|
|
20231106,5990,6000,6240,5830,70706,423884840,00,0.00,N,2,50,
|
|
20231030,5940,5450,6640,5450,941495,5839962670,00,0.00,N,2,390,
|
|
20231023,5550,5680,5910,5370,142746,795701960,00,0.00,N,5,-140,
|
|
20231016,5690,5920,6190,5590,117171,693840990,00,0.00,N,5,-360,
|
|
20231010,6050,6210,6280,5800,99867,605372690,00,0.00,N,5,-160,
|
|
20231004,6210,6190,6210,5900,90094,543114160,00,0.00,N,2,20,
|
|
20230925,6190,6270,6510,6080,125539,784180220,00,0.00,N,5,-150,
|
|
20230918,6340,7210,7250,6220,281105,1886665140,00,0.00,N,5,-890,
|
|
20230911,7230,6980,8150,6850,3312131,25324294280,00,0.00,N,2,320,
|
|
20230904,6910,7540,8270,6880,2437518,18685967920,00,0.00,N,5,-720,
|
|
20230828,7630,6050,9770,6050,14156068,121888616110,00,0.00,N,2,1560,
|
|
20230821,6070,6120,6400,6020,37026,225233160,00,0.00,N,5,-60,
|
|
20230814,6130,6430,6540,6010,33938,208665270,00,0.00,N,5,-370,
|
|
20230807,6500,6340,6770,6230,46572,296614340,00,0.00,N,2,160,
|
|
20230731,6340,6610,6710,6100,60027,386651310,00,0.00,N,5,-350,
|
|
20230724,6690,7090,7100,6010,152712,1003208560,00,0.00,N,5,-470,
|
|
20230717,7160,7500,7630,7070,62976,457860260,00,0.00,N,5,-270,
|
|
20230710,7430,7400,7520,7250,48988,360187060,00,0.00,N,2,70,
|
|
20230703,7360,7720,7910,7340,77299,589649470,00,0.00,N,5,-340,
|
|
20230626,7700,7520,7790,7400,62950,481930020,00,0.00,N,2,180,
|
|
20230619,7520,7770,7840,7510,72071,553682310,00,0.00,N,5,-240,
|
|
20230612,7760,7980,8290,7600,160729,1278863160,00,0.00,N,5,-170,
|
|
20230605,7930,7550,9140,7380,1948562,16530153670,00,0.00,N,2,430,
|
|
20230530,7500,7600,7610,7300,42224,316377790,00,0.00,N,2,10,
|
|
20230522,7490,7680,7840,7330,40994,310099420,00,0.00,N,5,-240,
|
|
20230515,7730,7950,7950,7110,143841,1092807700,00,0.00,N,5,-20,
|
|
20230508,7750,7620,7880,7430,68187,520945780,00,0.00,N,2,170,
|
|
20230502,7580,7530,7650,7310,22598,168843110,00,0.00,N,2,100,
|
|
20230424,7480,7810,7910,7290,77093,583686900,00,0.00,N,5,-390,
|
|
20230417,7870,8600,8600,7760,158064,1284339820,00,0.00,N,5,-480,
|
|
20230410,8350,7990,8690,7710,354200,2951365180,00,0.00,N,2,360,
|
|
20230403,7990,8370,8370,7840,82591,667342880,00,0.00,N,5,-250,
|
|
20230327,8240,8170,8590,7910,69824,580677180,00,0.00,N,2,80,
|
|
20230320,8160,8210,8400,7700,63619,511015780,00,0.00,N,5,-110,
|
|
20230313,8270,8100,8270,7720,83643,666045360,00,0.00,N,2,150,
|
|
20230306,8120,8650,8850,8110,121520,1036652430,00,0.00,N,5,-440,
|
|
20230227,8560,8350,8600,8320,61813,520731180,00,0.00,N,2,90,
|
|
20230220,8470,9070,9100,8400,181942,1580797270,00,0.00,N,5,-540,
|
|
20230213,9010,9060,9250,8710,259075,2328959630,00,0.00,N,5,-110,
|
|
20230206,9120,8990,9400,8900,632884,5782450610,00,0.00,N,2,140,
|
|
20230130,8980,8250,9910,8130,1641478,15229870220,00,0.00,N,2,740,
|
|
20230125,8240,7940,8300,7910,31889,260545550,00,0.00,N,2,400,
|
|
20230116,7840,8110,8170,7840,30114,242140320,00,0.00,N,5,-260,
|
|
20230109,8100,7970,8200,7970,19231,155906290,00,0.00,N,2,150,
|
|
20230102,7950,7640,7960,7350,36311,279410220,00,0.00,N,2,260,
|
|
20221226,7690,7940,7940,7300,40591,312143320,00,0.00,N,5,-210,
|
|
20221219,7900,8000,8180,7800,53730,426920460,00,0.00,N,5,-230,
|
|
20221212,8130,8210,8400,8080,36445,299048540,00,0.00,N,5,-10,
|
|
20221205,8140,8680,8680,8030,61366,511904780,00,0.00,N,5,-440,
|
|
20221128,8580,9140,9140,8580,73159,640848250,00,0.00,N,5,-540,
|
|
20221121,9120,9410,9570,8700,112120,1010865530,00,0.00,N,5,-290,
|
|
20221114,9410,9220,9760,9070,242288,2274668090,00,0.00,N,2,340,
|
|
20221107,9070,9060,9280,8910,123894,1129516560,00,0.00,N,2,180,
|
|
20221031,8890,9170,9290,8710,105766,956972830,00,0.00,N,5,-130,
|
|
20221024,9020,9330,9790,9020,450006,4227184620,00,0.00,N,5,-140,
|
|
20221017,9160,8380,10900,8240,1333917,12966495960,00,0.00,N,2,740,
|
|
20221011,8420,9090,9120,8150,79875,686086870,00,0.00,N,5,-860,
|
|
20221004,9280,8660,9800,8500,196094,1830996210,00,0.00,N,2,750,
|
|
20220926,8530,9050,9370,8100,179474,1590466590,00,0.00,N,5,-870,
|
|
20220919,9400,9450,9900,8960,310403,2926744270,00,0.00,N,5,-50,
|
|
20220913,9450,8390,9770,8390,740235,6800341590,00,0.00,N,2,1210,
|
|
20220905,8240,7870,8480,7650,112476,914402890,00,0.00,N,2,370,
|
|
20220829,7870,8050,8100,7750,38995,308576200,00,0.00,N,5,-230,
|
|
20220822,8100,8170,8290,7770,47497,383842660,00,0.00,N,5,-100,
|
|
20220816,8200,8180,8250,8000,49626,400665460,00,0.00,N,2,100,
|
|
20220808,8100,8290,8290,8010,33847,275161990,00,0.00,N,5,-190,
|
|
20220801,8290,8010,8360,7900,38428,312994950,00,0.00,N,2,190,
|
|
20220725,8100,8060,8180,7950,21295,171926200,00,0.00,N,2,70,
|
|
20220718,8030,8100,8250,7910,25413,205520280,00,0.00,N,2,110,
|
|
20220711,7920,7930,8000,7600,32458,254750580,00,0.00,N,2,60,
|
|
20220704,7860,7750,7970,7300,23655,183922700,00,0.00,N,2,110,
|
|
20220627,7750,7780,8500,7500,40234,312747580,00,0.00,N,2,230,
|
|
20220620,7520,8390,8410,7060,144785,1111727710,00,0.00,N,5,-930,
|
|
20220613,8450,9160,10000,8210,167373,1473996680,00,0.00,N,5,-810,
|
|
20220607,9260,9510,9510,9100,63999,594831420,00,0.00,N,5,-250,
|
|
20220530,9510,9280,9620,9280,45394,431547980,00,0.00,N,2,190,
|
|
20220523,9320,9400,9500,9090,61487,569622540,00,0.00,N,5,-70,
|
|
20220516,9390,9300,10200,9220,235375,2286068030,00,0.00,N,2,120,
|
|
20220509,9270,9400,9800,8800,127123,1164639610,00,0.00,N,5,-210,
|
|
20220502,9480,9540,9760,9370,60182,573467280,00,0.00,N,5,-110,
|
|
20220425,9590,10000,10000,9400,113796,1097435490,00,0.00,N,5,-510,
|
|
20220418,10100,10250,10450,9950,86159,874143480,00,0.00,N,5,-150,
|
|
20220411,10250,10250,10350,9910,80659,814515840,00,0.00,N,5,-50,
|
|
20220404,10300,10750,10850,9970,147296,1525527850,00,0.00,N,5,-450,
|
|
20220328,10750,10500,11250,10300,220302,2360098900,00,0.00,N,2,250,
|
|
20220321,10500,10500,10800,10300,83289,877859350,00,0.00,N,2,150,
|
|
20220314,10350,10250,10500,9610,93012,931284690,00,0.00,N,5,-50,
|
|
20220307,10400,10250,10500,9710,169056,1691266130,00,0.00,N,2,100,
|
|
20220228,10300,10050,10700,10050,65617,681215200,00,0.00,N,2,100,
|
|
20220221,10200,10750,11000,9830,160184,1646080820,00,0.00,N,5,-700,
|
|
20220214,10900,10350,11200,9850,149330,1561182880,00,0.00,N,2,450,
|
|
20220207,10450,11250,11400,10300,126277,1346626950,00,0.00,N,5,-750,
|
|
20220203,11200,11000,11300,10700,63400,698253350,00,0.00,N,2,400,
|
|
20220124,10800,11550,11700,9880,285300,3027839500,00,0.00,N,5,-950,
|
|
20220117,11750,12500,12550,11450,385387,4641257950,00,0.00,N,5,-850,
|
|
20220110,12600,12150,13750,11750,1188158,15146551450,00,0.00,N,2,800,
|
|
20220103,11800,12250,13000,11050,505364,6028436850,00,0.00,N,5,-350,
|
|
20211227,12150,10700,13050,10300,1412575,16865903850,00,0.00,N,2,1350,
|
|
20211220,10800,11550,11750,10600,751312,8284731100,00,0.00,N,5,-900,
|
|
20211213,11700,9760,12150,9280,1607744,18382817550,00,0.00,N,2,1940,
|
|
20211206,9760,10200,10750,9710,174200,1771480540,00,0.00,N,5,-640,
|
|
20211129,10400,9560,10450,8720,321516,3095106870,00,0.00,N,2,700,
|
|
20211122,9700,10700,11100,9600,435468,4501382310,00,0.00,N,5,-850,
|
|
20211115,10550,8450,11100,8400,1409349,13964909130,00,0.00,N,2,2170,
|
|
20211108,8380,8110,8500,8090,78670,645447590,00,0.00,N,2,110,
|
|
20211101,8270,8430,8700,8100,79085,662354790,00,0.00,N,5,-230,
|
|
20211025,8500,8210,8640,8110,104900,877296470,00,0.00,N,2,260,
|
|
20211018,8240,8090,8380,8030,59294,485263700,00,0.00,N,2,150,
|
|
20211012,8090,7910,8090,7610,86556,678977040,00,0.00,N,2,220,
|
|
20211005,7870,7710,8180,7300,106787,812753430,00,0.00,N,2,80,
|
|
20210927,7790,8410,8640,7710,132682,1078786420,00,0.00,N,5,-680,
|
|
20210923,8470,8670,8670,8350,66455,564751660,00,0.00,N,5,-200,
|
|
20210913,8670,9130,9430,8380,442377,3933784240,00,0.00,N,5,-410,
|
|
20210906,9080,8770,9080,8460,309807,2730283120,00,0.00,N,2,310,
|
|
20210830,8770,8330,9080,8300,451449,3978297770,00,0.00,N,2,380,
|
|
20210823,8390,8760,8790,8200,329187,2807155060,00,0.00,N,5,-260,
|
|
20210817,8650,8370,8820,7940,453539,3852535000,00,0.00,N,2,280,
|
|
20210809,8370,8550,8640,8220,114506,969599000,00,0.00,N,5,-180,
|
|
20210802,8550,8260,8600,8060,118735,994542290,00,0.00,N,2,290,
|
|
20210726,8260,8740,8740,8150,145130,1219719060,00,0.00,N,5,-400,
|
|
20210719,8660,8660,8920,8330,227218,1962273310,00,0.00,N,5,-30,
|
|
20210712,8690,8650,9050,8530,462463,4071238370,00,0.00,N,3,0,
|