203 lines
13 KiB
CSV
203 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,8730,8530,9020,8520,467647,4097639140,00,0.00,N,2,200,
|
|
20250507,8530,9470,9470,8450,606404,5349726285,00,0.00,N,5,-870,
|
|
20250428,9400,8030,9500,7700,1045536,9314203450,00,0.00,N,2,1410,
|
|
20250421,7990,7850,8050,7770,126497,1002139715,00,0.00,N,2,180,
|
|
20250414,7810,7920,8020,7800,106977,846088100,00,0.00,N,5,-80,
|
|
20250407,7890,8040,8130,7220,343580,2612559545,00,0.00,N,5,-340,
|
|
20250331,8230,8280,8490,8010,231350,1903425005,00,0.00,N,5,-100,
|
|
20250324,8330,8590,8920,8300,376707,3239330895,00,0.00,N,5,-270,
|
|
20250317,8600,8800,8820,8440,255215,2206229135,00,0.00,N,5,-100,
|
|
20250310,8700,8760,8790,8280,218203,1862801035,00,0.00,N,2,20,
|
|
20250304,8680,8580,9000,8340,444786,3837803750,00,0.00,N,5,-20,
|
|
20250224,8700,9130,9250,8700,345239,3090223430,00,0.00,N,5,-570,
|
|
20250217,9270,9110,9740,9110,513406,4808972080,00,0.00,N,2,130,
|
|
20250210,9140,8850,9680,8810,955327,8855880010,00,0.00,N,2,280,
|
|
20250203,8860,8590,9060,8430,322076,2826235120,00,0.00,N,2,130,
|
|
20250131,8730,8770,8790,8620,77923,678240650,00,0.00,N,5,-110,
|
|
20250120,8840,9070,9130,8740,277263,2481333410,00,0.00,N,5,-230,
|
|
20250113,9070,9090,9180,8630,784924,6983090700,00,0.00,N,5,-90,
|
|
20250106,9160,9500,9790,9030,851976,7895693540,00,0.00,N,5,-330,
|
|
20241230,9490,9820,10280,9300,354284,3433547040,00,0.00,N,5,-410,
|
|
20241223,9900,10060,10870,9900,353434,3692201660,00,0.00,N,5,-30,
|
|
20241216,9930,9820,10510,9590,559407,5687383090,00,0.00,N,2,300,
|
|
20241209,9630,8820,9800,8400,480017,4389190760,00,0.00,N,2,450,
|
|
20241202,9180,8980,10000,8700,629770,5936942920,00,0.00,N,2,200,
|
|
20241125,8980,8730,9360,8600,304056,2770107790,00,0.00,N,2,250,
|
|
20241118,8730,8760,9150,8620,366090,3250965820,00,0.00,N,5,-120,
|
|
20241111,8850,9970,10090,8280,1118590,10197627510,00,0.00,N,5,-1240,
|
|
20241104,10090,10500,11170,10010,518696,5499512610,00,0.00,N,5,-600,
|
|
20241028,10690,11040,11240,10320,1019261,10930333780,00,0.00,N,5,-490,
|
|
20241021,11180,11390,11970,11060,1041576,12058434930,00,0.00,N,5,-120,
|
|
20241014,11300,12500,12700,11210,1964056,23785103110,00,0.00,N,5,-1160,
|
|
20241007,12460,11280,12900,11210,3004080,36478878950,00,0.00,N,2,1200,
|
|
20240930,11260,11530,11690,11060,841061,9520229120,00,0.00,N,5,-430,
|
|
20240923,11690,13250,13300,11500,10821850,135849503690,00,0.00,N,5,-1140,
|
|
20240919,12830,10400,13870,10370,14141642,178716133410,00,0.00,N,2,2490,
|
|
20240909,10340,8090,11090,8060,1872657,18637404320,00,0.00,N,2,2070,
|
|
20240902,8270,9270,9480,7900,627613,5400256620,00,0.00,N,5,-1090,
|
|
20240826,9360,9860,9860,9220,304104,2872888820,00,0.00,N,5,-190,
|
|
20240819,9550,9370,9990,9050,870470,8298964160,00,0.00,N,2,160,
|
|
20240812,9390,9100,9390,8450,751090,6776936310,00,0.00,N,2,620,
|
|
20240805,8770,8500,9400,7100,1372235,11879693490,00,0.00,N,2,250,
|
|
20240729,8520,8680,8960,8260,445161,3814586040,00,0.00,N,5,-30,
|
|
20240722,8550,8200,9500,7910,2063787,18090865640,00,0.00,N,2,380,
|
|
20240715,8170,8600,9770,7550,3727688,32054476300,00,0.00,N,5,-390,
|
|
20240708,8560,9780,9790,8300,645223,5632613830,00,0.00,N,5,-940,
|
|
20240701,9500,9370,9950,9080,456636,4376697370,00,0.00,N,2,130,
|
|
20240624,9370,8890,9440,8430,237782,2121921960,00,0.00,N,2,470,
|
|
20240617,8900,9040,9100,8400,422895,3656834940,00,0.00,N,5,-120,
|
|
20240610,9020,9150,9330,8900,159183,1441365400,00,0.00,N,5,-240,
|
|
20240603,9260,8960,9300,8940,110472,1008895360,00,0.00,N,2,190,
|
|
20240527,9070,9420,9500,8630,266966,2439807090,00,0.00,N,5,-430,
|
|
20240520,9500,9580,10300,9320,394297,3874401670,00,0.00,N,5,-80,
|
|
20240513,9580,9710,9830,9270,258997,2476937880,00,0.00,N,5,-10,
|
|
20240507,9590,10410,10420,9500,350266,3471479660,00,0.00,N,5,-700,
|
|
20240429,10290,10390,10710,9990,350619,3626486940,00,0.00,N,2,190,
|
|
20240422,10100,9840,10750,9740,445449,4619550040,00,0.00,N,2,200,
|
|
20240415,9900,10300,10750,9540,533843,5376478020,00,0.00,N,5,-410,
|
|
20240408,10310,9670,10580,8770,659913,6399836680,00,0.00,N,2,900,
|
|
20240401,9410,10340,10770,9400,506811,5042031590,00,0.00,N,5,-900,
|
|
20240325,10310,10510,11750,9810,883004,9672274080,00,0.00,N,5,-190,
|
|
20240318,10500,11630,11750,10320,638489,6981229820,00,0.00,N,5,-1130,
|
|
20240311,11630,11290,12680,10420,1410228,16019062040,00,0.00,N,2,340,
|
|
20240304,11290,11020,12250,10580,979272,11248766790,00,0.00,N,2,270,
|
|
20240226,11020,11020,12180,10700,1345721,15586268930,00,0.00,N,2,120,
|
|
20240219,10900,9900,11000,9650,1202473,12425108450,00,0.00,N,2,1110,
|
|
20240213,9790,8780,10100,8650,1160769,11064100820,00,0.00,N,2,1010,
|
|
20240205,8780,8690,9120,7950,551926,4755560920,00,0.00,N,2,90,
|
|
20240129,8690,10100,10220,7830,1206300,10617994540,00,0.00,N,5,-1510,
|
|
20240122,10200,10130,10750,9210,1498277,14877435130,00,0.00,N,2,120,
|
|
20240115,10080,7920,10620,7620,3387887,31742066030,00,0.00,N,2,2200,
|
|
20240108,7880,8990,9080,7750,742443,6272637790,00,0.00,N,5,-1100,
|
|
20240102,8980,8080,9200,7990,1482767,12942359640,00,0.00,N,2,850,
|
|
20231226,8130,6800,8530,6790,1979420,15515592120,00,0.00,N,2,1330,
|
|
20231218,6800,6570,6810,6570,106856,714501250,00,0.00,N,2,200,
|
|
20231211,6600,6610,6670,6470,82524,541737000,00,0.00,N,2,40,
|
|
20231204,6560,6380,6920,6290,564366,3733877000,00,0.00,N,2,180,
|
|
20231127,6380,6340,6400,6220,64347,407119810,00,0.00,N,2,10,
|
|
20231120,6370,6300,6420,6270,61141,387565470,00,0.00,N,2,110,
|
|
20231113,6260,6190,6400,6150,48738,307188470,00,0.00,N,2,110,
|
|
20231106,6150,6400,6410,6010,56962,356858920,00,0.00,N,5,-170,
|
|
20231030,6320,6090,6400,6060,62575,387458270,00,0.00,N,2,260,
|
|
20231023,6060,6160,6390,6060,58827,363040280,00,0.00,N,5,-100,
|
|
20231016,6160,6460,6460,6030,67886,423793300,00,0.00,N,5,-300,
|
|
20231010,6460,6490,6650,6370,35438,230073430,00,0.00,N,5,-30,
|
|
20231004,6490,6410,6490,6250,53593,339459600,00,0.00,N,2,90,
|
|
20230925,6400,6250,6500,6200,59226,375394120,00,0.00,N,2,40,
|
|
20230918,6360,6790,6790,6300,114337,742805540,00,0.00,N,5,-400,
|
|
20230911,6760,6800,6970,6680,69448,474881750,00,0.00,N,5,-90,
|
|
20230904,6850,7000,7030,6700,83893,574701880,00,0.00,N,5,-140,
|
|
20230828,6990,6900,7050,6770,94799,655556350,00,0.00,N,2,90,
|
|
20230821,6900,6840,7000,6770,103060,704821740,00,0.00,N,2,30,
|
|
20230814,6870,7100,7200,6800,92015,648030000,00,0.00,N,5,-190,
|
|
20230807,7060,6980,7160,6500,100114,695535960,00,0.00,N,2,110,
|
|
20230731,6950,6980,7200,6780,115941,808181390,00,0.00,N,2,80,
|
|
20230724,6870,7350,7380,6350,231889,1575061400,00,0.00,N,5,-500,
|
|
20230717,7370,7300,7500,7160,94307,688294870,00,0.00,N,2,60,
|
|
20230710,7310,6820,7490,6820,103846,746727240,00,0.00,N,2,440,
|
|
20230703,6870,7200,7460,6850,144640,1023060810,00,0.00,N,5,-310,
|
|
20230626,7180,7300,7450,7150,82456,598608240,00,0.00,N,5,-130,
|
|
20230619,7310,7580,7710,7210,133307,992896060,00,0.00,N,5,-320,
|
|
20230612,7630,7850,7940,7480,160729,1233864900,00,0.00,N,5,-140,
|
|
20230605,7770,7990,7990,7760,72678,570821770,00,0.00,N,5,-170,
|
|
20230530,7940,7810,8100,7780,98787,783528720,00,0.00,N,2,170,
|
|
20230522,7770,7970,8050,7740,125563,992285670,00,0.00,N,5,-120,
|
|
20230515,7890,7760,8010,7510,141013,1098842650,00,0.00,N,2,120,
|
|
20230508,7770,7960,8030,7700,170010,1336833500,00,0.00,N,5,-80,
|
|
20230502,7850,7530,8000,7530,146417,1141606140,00,0.00,N,2,260,
|
|
20230424,7590,7740,8120,7500,261766,2016652180,00,0.00,N,5,-150,
|
|
20230417,7740,7960,8380,7720,1330964,10769360060,00,0.00,N,5,-280,
|
|
20230410,8020,7270,9150,7060,4036953,34113469890,00,0.00,N,2,790,
|
|
20230403,7230,7200,7480,7100,148742,1083468740,00,0.00,N,2,90,
|
|
20230327,7140,6900,7330,6740,137307,967554490,00,0.00,N,2,240,
|
|
20230320,6900,6820,7030,6700,101892,698487380,00,0.00,N,2,10,
|
|
20230313,6890,7070,7070,6550,178366,1213990620,00,0.00,N,5,-180,
|
|
20230306,7070,7350,7360,6780,170668,1226146760,00,0.00,N,5,-280,
|
|
20230227,7350,7200,7410,7110,109633,794245180,00,0.00,N,2,30,
|
|
20230220,7320,7430,7700,7230,185761,1381287250,00,0.00,N,5,-110,
|
|
20230213,7430,7810,7870,7430,247531,1896764090,00,0.00,N,5,-380,
|
|
20230206,7810,8160,8200,7800,272955,2167597270,00,0.00,N,5,-330,
|
|
20230130,8140,8130,8170,7940,171852,1386645760,00,0.00,N,2,40,
|
|
20230125,8100,7960,8100,7750,116035,918446870,00,0.00,N,2,190,
|
|
20230116,7910,8230,8230,7720,189352,1508760990,00,0.00,N,5,-310,
|
|
20230109,8220,8040,8300,8030,246496,2015327280,00,0.00,N,2,120,
|
|
20230102,8100,8250,8530,7390,680733,5414284920,00,0.00,N,5,-130,
|
|
20221226,8230,8950,9130,8030,1130351,9812125500,00,0.00,N,5,-630,
|
|
20221219,8860,8650,9970,8350,7828810,72181377510,00,0.00,N,2,200,
|
|
20221212,8660,7300,10100,7260,20528013,187594875740,00,0.00,N,2,1160,
|
|
20221205,7500,7380,8680,6900,7578992,61244923340,00,0.00,N,3,0,
|
|
20221128,7500,6540,8360,6280,4787847,37661199140,00,0.00,N,2,960,
|
|
20221121,6540,6640,6680,6430,56183,366801220,00,0.00,N,5,-140,
|
|
20221114,6680,6570,6860,6380,110048,736119730,00,0.00,N,2,180,
|
|
20221107,6500,6250,6600,6240,88115,565912730,00,0.00,N,2,260,
|
|
20221031,6240,6280,6440,6190,56584,355146700,00,0.00,N,5,-20,
|
|
20221024,6260,6130,6450,6130,66152,413966070,00,0.00,N,2,190,
|
|
20221017,6070,6200,6580,5950,112444,711386120,00,0.00,N,5,-170,
|
|
20221011,6240,6560,6560,5910,133850,820006800,00,0.00,N,5,-380,
|
|
20221004,6620,6490,6820,6490,174503,1153858760,00,0.00,N,2,130,
|
|
20220926,6490,7060,7100,6320,239147,1596152690,00,0.00,N,5,-690,
|
|
20220919,7180,7920,8040,7130,165403,1238191360,00,0.00,N,5,-740,
|
|
20220913,7920,8040,8210,7670,126960,1010318240,00,0.00,N,2,30,
|
|
20220905,7890,7910,8040,7780,92907,730594460,00,0.00,N,5,-80,
|
|
20220829,7970,7880,8070,7820,129472,1029998570,00,0.00,N,5,-30,
|
|
20220822,8000,8020,9070,7700,1318654,11160735240,00,0.00,N,5,-100,
|
|
20220816,8100,8200,8230,8010,83560,678196180,00,0.00,N,5,-70,
|
|
20220808,8170,8250,8300,8100,148328,1213218990,00,0.00,N,5,-50,
|
|
20220801,8220,8270,8460,8030,192526,1583943010,00,0.00,N,5,-30,
|
|
20220725,8250,8200,8380,8100,98583,812971450,00,0.00,N,5,-40,
|
|
20220718,8290,8250,8650,8140,355199,2969125990,00,0.00,N,2,180,
|
|
20220711,8110,8010,8600,7890,382130,3092354660,00,0.00,N,2,100,
|
|
20220704,8010,7770,8610,7660,828406,6711649260,00,0.00,N,2,410,
|
|
20220627,7600,7020,9190,7020,1876329,16008725620,00,0.00,N,2,610,
|
|
20220620,6990,8010,8180,6700,527156,3895893310,00,0.00,N,5,-1030,
|
|
20220613,8020,9150,9190,7930,352908,3029316190,00,0.00,N,5,-1180,
|
|
20220607,9200,9540,9600,9060,239959,2227346200,00,0.00,N,5,-350,
|
|
20220530,9550,9510,9830,9410,579094,5555318280,00,0.00,N,5,-110,
|
|
20220523,9660,8980,11100,8920,5883456,58082011140,00,0.00,N,2,680,
|
|
20220516,8980,9030,9380,8870,92106,838430540,00,0.00,N,5,-50,
|
|
20220509,9030,9150,9460,8800,147815,1332901930,00,0.00,N,5,-170,
|
|
20220502,9200,9200,9390,9150,61942,573956180,00,0.00,N,5,-90,
|
|
20220425,9290,9400,9400,9120,83626,775642250,00,0.00,N,5,-130,
|
|
20220418,9420,9430,9500,9320,97540,915777320,00,0.00,N,2,40,
|
|
20220411,9380,9620,9750,9340,106136,1000834470,00,0.00,N,5,-250,
|
|
20220404,9630,9680,9990,9370,258715,2480428910,00,0.00,N,2,20,
|
|
20220328,9610,9390,9700,9250,134899,1283678850,00,0.00,N,2,270,
|
|
20220321,9340,9250,9450,9210,128481,1199337720,00,0.00,N,2,80,
|
|
20220314,9260,9170,9300,8920,145384,1323316130,00,0.00,N,2,90,
|
|
20220307,9170,9460,9470,9060,92658,852742500,00,0.00,N,5,-290,
|
|
20220228,9460,9200,9570,9150,116650,1088974630,00,0.00,N,2,220,
|
|
20220221,9240,9310,9690,9050,337666,3164078280,00,0.00,N,5,-180,
|
|
20220214,9420,9250,10050,8750,1026445,9661610280,00,0.00,N,2,70,
|
|
20220207,9350,9350,10850,9100,3157410,31361635280,00,0.00,N,2,190,
|
|
20220203,9160,8810,9340,8780,211481,1934829060,00,0.00,N,2,380,
|
|
20220124,8780,9180,9950,8300,1415780,12908473490,00,0.00,N,5,-470,
|
|
20220117,9250,9710,10250,9200,401753,3883556950,00,0.00,N,5,-460,
|
|
20220110,9710,9980,10050,9640,167321,1637939170,00,0.00,N,5,-280,
|
|
20220103,9990,10100,10400,9860,221580,2231902770,00,0.00,N,5,-160,
|
|
20211227,10150,9950,10400,9950,117353,1189032190,00,0.00,N,2,180,
|
|
20211220,9970,10250,10350,9930,180736,1818223340,00,0.00,N,5,-330,
|
|
20211213,10300,10150,10950,10100,278006,2877220000,00,0.00,N,2,100,
|
|
20211206,10200,10000,10400,9960,169017,1721905330,00,0.00,N,2,100,
|
|
20211129,10100,10000,10300,9350,391265,3845237570,00,0.00,N,5,-100,
|
|
20211122,10200,10300,10400,10000,274400,2792047450,00,0.00,N,5,-50,
|
|
20211115,10250,10650,10700,10150,287554,2993919650,00,0.00,N,5,-200,
|
|
20211108,10450,10900,10900,10100,439227,4597640800,00,0.00,N,5,-350,
|
|
20211101,10800,11150,11600,10750,623988,6970965900,00,0.00,N,5,-450,
|
|
20211025,11250,11450,12000,11150,929125,10717665500,00,0.00,N,5,-200,
|
|
20211018,11450,13300,14100,11400,12551127,161552276650,00,0.00,N,5,-1100,
|
|
20211012,12550,9160,12550,9000,1875646,22513885270,00,0.00,N,2,3270,
|
|
20211005,9280,9760,9920,8920,238905,2222080990,00,0.00,N,5,-560,
|
|
20210927,9840,10100,10200,9770,171937,1708914960,00,0.00,N,5,-360,
|
|
20210923,10200,10250,10300,10050,65159,660965250,00,0.00,N,5,-150,
|
|
20210913,10350,10450,10600,10150,112038,1158920500,00,0.00,N,5,-150,
|
|
20210906,10500,11150,11200,10250,223081,2371348050,00,0.00,N,5,-650,
|
|
20210830,11150,10600,11300,10550,201683,2187486650,00,0.00,N,2,550,
|
|
20210823,10600,9750,10700,9750,188047,1936771700,00,0.00,N,2,830,
|
|
20210817,9770,11000,11000,9740,378472,3917735950,00,0.00,N,5,-1230,
|
|
20210809,11000,11200,11350,10850,289214,3202012450,00,0.00,N,5,-200,
|
|
20210802,11200,11100,11250,10850,241102,2667841550,00,0.00,N,2,250,
|
|
20210726,10950,11450,11950,10650,657370,7317507250,00,0.00,N,5,-500,
|
|
20210719,11450,11550,11700,11350,209697,2415370450,00,0.00,N,5,-200,
|
|
20210712,11650,11700,11850,11500,262692,3057611600,00,0.00,N,5,-50,
|