192 lines
11 KiB
CSV
192 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,6790,6790,6790,6790,0,0,00,0.00,N,3,0,
|
|
20250217,6790,6790,6790,6790,0,0,00,0.00,N,5,-10,
|
|
20250210,6800,6800,6800,6800,0,0,00,0.00,N,3,0,
|
|
20250203,6800,6400,6800,6400,1,6800,00,0.00,N,2,400,
|
|
20250131,6400,6400,6400,6400,1,6400,00,0.00,N,5,-190,
|
|
20250120,6590,6400,6590,6400,200,1318000,00,0.00,N,2,190,
|
|
20250113,6400,6400,6400,6400,0,0,00,0.00,N,3,0,
|
|
20250106,6400,6600,6600,6400,2,12910,00,0.00,N,5,-200,
|
|
20241230,6600,6600,6600,6600,1088,7180800,00,0.00,N,3,0,
|
|
20241223,6600,6800,6800,6600,2005,13435480,00,0.00,N,5,-200,
|
|
20241216,6800,6900,6900,6800,2747,18679600,00,0.00,N,5,-100,
|
|
20241209,6900,6800,6900,6800,0,0,00,0.00,N,2,100,
|
|
20241202,6800,6900,6900,6800,1,6800,00,0.00,N,5,-100,
|
|
20241125,6900,6900,6900,6900,200,1380000,00,0.00,N,3,0,
|
|
20241118,6900,6900,6900,6890,110,758900,00,0.00,N,3,0,
|
|
20241111,6900,6900,6920,6900,300,2070300,00,0.00,N,3,0,
|
|
20241104,6900,6900,6900,6900,170,1173000,00,0.00,N,3,0,
|
|
20241028,6900,6900,6900,6900,0,0,00,0.00,N,3,0,
|
|
20241021,6900,6900,6900,6900,0,0,00,0.00,N,3,0,
|
|
20241014,6900,6800,6900,6800,0,0,00,0.00,N,2,100,
|
|
20241007,6800,7200,7200,6800,12,82200,00,0.00,N,5,-200,
|
|
20240930,7000,7000,7000,7000,0,0,00,0.00,N,3,0,
|
|
20240923,7000,7200,7200,7000,75,536550,00,0.00,N,5,-100,
|
|
20240919,7100,7100,7100,7100,0,0,00,0.00,N,3,0,
|
|
20240909,7100,7200,7400,6800,73,516600,00,0.00,N,5,-100,
|
|
20240902,7200,6800,7600,6600,67,476200,00,0.00,N,2,200,
|
|
20240826,7000,7000,7200,6600,51,350600,00,0.00,N,3,0,
|
|
20240819,7000,7000,7000,7000,0,0,00,0.00,N,3,0,
|
|
20240812,7000,7000,7000,7000,0,0,00,0.00,N,3,0,
|
|
20240805,7000,7200,7200,7000,200,1400000,00,0.00,N,5,-200,
|
|
20240729,7200,7200,7200,7200,0,0,00,0.00,N,3,0,
|
|
20240722,7200,7200,7200,7200,1,7200,00,0.00,N,3,0,
|
|
20240715,7200,7200,7200,7200,0,0,00,0.00,N,3,0,
|
|
20240708,7200,7000,7200,7000,2,14400,00,0.00,N,2,200,
|
|
20240701,7000,7000,7200,7000,2,14200,00,0.00,N,3,0,
|
|
20240624,7000,7000,7000,7000,0,0,00,0.00,N,3,0,
|
|
20240617,7000,7000,7000,7000,0,0,00,0.00,N,3,0,
|
|
20240610,7000,7000,7000,7000,0,0,00,0.00,N,3,0,
|
|
20240603,7000,7000,7000,7000,0,0,00,0.00,N,3,0,
|
|
20240527,7000,7000,7000,7000,0,0,00,0.00,N,3,0,
|
|
20240520,7000,7000,7000,7000,0,0,00,0.00,N,3,0,
|
|
20240513,7000,7000,7000,7000,0,0,00,0.00,N,3,0,
|
|
20240507,7000,7000,7000,7000,10,70000,00,0.00,N,3,0,
|
|
20240429,7000,7000,7000,7000,0,0,00,0.00,N,3,0,
|
|
20240422,7000,6820,7000,6820,1,7000,00,0.00,N,2,180,
|
|
20240415,6820,6820,6820,6820,0,0,00,0.00,N,3,0,
|
|
20240408,6820,6820,6820,6820,0,0,00,0.00,N,3,0,
|
|
20240401,6820,6820,6820,6820,0,0,00,0.00,N,2,10,
|
|
20240325,6810,6800,6810,6800,0,0,00,0.00,N,2,110,
|
|
20240318,6700,6810,6990,6700,111,772700,00,0.00,N,5,-100,
|
|
20240311,6800,7000,7000,6800,6563,44698600,00,0.00,N,5,-200,
|
|
20240304,7000,8000,8000,7000,511,3742000,00,0.00,N,3,0,
|
|
20240226,7000,6510,8050,6510,308,2323380,00,0.00,N,5,-360,
|
|
20240219,7360,7800,7800,7360,400,2988000,00,0.00,N,5,-540,
|
|
20240213,7900,6460,8000,6310,17,120620,00,0.00,N,2,2280,
|
|
20240205,5620,3705,5620,3705,4,18480,00,0.00,N,2,1360,
|
|
20240129,4260,6900,6900,4260,14,89060,00,0.00,N,5,-2640,
|
|
20240122,6900,5990,6900,5990,17,110980,00,0.00,N,2,1670,
|
|
20240115,5230,7000,7000,5120,10159,71103500,00,0.00,N,5,-1770,
|
|
20240108,7000,7000,7000,7000,0,0,00,0.00,N,3,0,
|
|
20240102,7000,7000,7000,7000,0,0,00,0.00,N,3,0,
|
|
20231226,7000,7000,7000,7000,0,0,00,0.00,N,3,0,
|
|
20231218,7000,6990,7000,6990,1,7000,00,0.00,N,2,10,
|
|
20231211,6990,6990,6990,6990,0,0,00,0.00,N,3,0,
|
|
20231204,6990,6990,6990,6990,0,0,00,0.00,N,3,0,
|
|
20231127,6990,6600,7000,6600,562,3927520,00,0.00,N,2,390,
|
|
20231120,6600,6720,6720,6500,10,65000,00,0.00,N,5,-120,
|
|
20231113,6720,6970,6970,6610,738,4969910,00,0.00,N,5,-250,
|
|
20231106,6970,7060,7980,6970,248,1852100,00,0.00,N,5,-1330,
|
|
20231030,8300,6990,8300,6990,3,23220,00,0.00,N,2,1330,
|
|
20231023,6970,6990,6990,6970,53,369650,00,0.00,N,5,-30,
|
|
20231016,7000,6990,7000,6990,72,503990,00,0.00,N,5,-570,
|
|
20231010,7570,7980,8920,7570,14,108870,00,0.00,N,2,570,
|
|
20231004,7000,8180,8180,7000,4523,31662180,00,0.00,N,5,-740,
|
|
20230925,7740,8960,9100,7620,463,3531000,00,0.00,N,5,-1010,
|
|
20230918,8750,7150,8760,7150,28,217910,00,0.00,N,2,1600,
|
|
20230911,7150,7400,8150,7000,2638,18471830,00,0.00,N,5,-950,
|
|
20230904,8100,7800,9850,7130,223,1607460,00,0.00,N,5,-280,
|
|
20230828,8380,9160,10520,7560,265,2159590,00,0.00,N,2,400,
|
|
20230821,7980,8050,10120,7200,45,349310,00,0.00,N,2,980,
|
|
20230814,7000,7000,7000,7000,36,252000,00,0.00,N,3,0,
|
|
20230807,7000,7000,7000,7000,0,0,00,0.00,N,3,0,
|
|
20230731,7000,6900,7000,6900,4450,31150000,00,0.00,N,2,100,
|
|
20230724,6900,7000,7000,6900,36,248400,00,0.00,N,5,-100,
|
|
20230717,7000,7000,7000,7000,332,2324000,00,0.00,N,2,100,
|
|
20230710,6900,7000,7000,6900,174,1208100,00,0.00,N,5,-100,
|
|
20230703,7000,7000,7000,7000,753,5271000,00,0.00,N,3,0,
|
|
20230626,7000,6900,7000,6900,323,2261000,00,0.00,N,2,100,
|
|
20230619,6900,7000,7300,6000,345,2410000,00,0.00,N,5,-100,
|
|
20230612,7000,7010,7010,6600,1756,12297600,00,0.00,N,5,-10,
|
|
20230605,7010,6800,7070,6800,556,3824150,00,0.00,N,2,860,
|
|
20230530,6150,7200,7200,6150,900,6095700,00,0.00,N,5,-850,
|
|
20230522,7000,7200,7200,7000,1277,8999010,00,0.00,N,5,-200,
|
|
20230515,7200,7200,7800,7200,1826,13196810,00,0.00,N,3,0,
|
|
20230508,7200,7140,7200,7140,990,7085400,00,0.00,N,2,60,
|
|
20230502,7140,7140,7140,7140,0,0,00,0.00,N,3,0,
|
|
20230424,7140,7350,7350,7140,201,1435350,00,0.00,N,2,40,
|
|
20230417,7100,7000,7100,6200,2202,15019960,00,0.00,N,5,-100,
|
|
20230410,7200,7200,7200,6200,321,2206160,00,0.00,N,3,0,
|
|
20230403,7200,7940,7940,6800,1688,11824340,00,0.00,N,2,280,
|
|
20230327,6920,7120,7330,6920,972,6857910,00,0.00,N,2,720,
|
|
20230320,6200,5820,6200,5490,810,4834520,00,0.00,N,2,550,
|
|
20230313,5650,6800,6800,5650,202,1253280,00,0.00,N,5,-1150,
|
|
20230306,6800,5950,6800,5950,7,46740,00,0.00,N,5,-200,
|
|
20230227,7000,7000,7000,7000,0,0,00,0.00,N,3,0,
|
|
20230220,7000,6990,7000,6990,0,0,00,0.00,N,2,10,
|
|
20230213,6990,6990,6990,6990,200,1398000,00,0.00,N,5,-200,
|
|
20230206,7190,7100,7290,6700,404,2748870,00,0.00,N,2,90,
|
|
20230130,7100,6650,8770,6650,96,721170,00,0.00,N,2,450,
|
|
20230125,6650,6800,6800,6650,3108,20668200,00,0.00,N,5,-150,
|
|
20230116,6800,6800,6800,6800,0,0,00,0.00,N,3,0,
|
|
20230109,6800,7000,7000,6800,290,1977850,00,0.00,N,5,-200,
|
|
20230102,7000,6800,7000,6800,117,818500,00,0.00,N,2,200,
|
|
20221226,6800,6600,6800,6600,230,1560000,00,0.00,N,5,-190,
|
|
20221219,6990,6990,6990,6990,150,1048500,00,0.00,N,2,140,
|
|
20221212,6850,7020,7500,6770,50,340130,00,0.00,N,5,-170,
|
|
20221205,7020,7650,8380,6510,347,2358740,00,0.00,N,5,-1970,
|
|
20221128,8990,6680,8990,6000,1870,12203610,00,0.00,N,2,3180,
|
|
20221121,5810,6900,7500,5800,1135,7700940,00,0.00,N,5,-1190,
|
|
20221114,7000,7350,7350,6920,8981,63688210,00,0.00,N,5,-500,
|
|
20221107,7500,7740,8400,7140,4313,32168400,00,0.00,N,5,-470,
|
|
20221031,7970,6900,9370,6900,4,34340,00,0.00,N,2,1070,
|
|
20221024,6900,7470,7470,6800,477,3522380,00,0.00,N,5,-790,
|
|
20221017,7690,7600,9060,7600,459,3526410,00,0.00,N,5,-1240,
|
|
20221011,8930,7960,8980,7640,1452,11181030,00,0.00,N,2,740,
|
|
20221004,8190,8200,8430,7970,406,3281430,00,0.00,N,5,-460,
|
|
20220926,8650,7240,8900,7240,202,1747190,00,0.00,N,2,1410,
|
|
20220919,7240,7240,7450,7240,800,5876000,00,0.00,N,5,-210,
|
|
20220913,7450,7670,7670,7450,401,3031450,00,0.00,N,5,-450,
|
|
20220905,7900,7750,8000,7530,227,1715650,00,0.00,N,2,150,
|
|
20220829,7750,7700,8730,7600,1416,10856780,00,0.00,N,5,-250,
|
|
20220822,8000,8100,8100,7700,813,6327700,00,0.00,N,5,-100,
|
|
20220816,8100,8240,8240,8100,300,2458000,00,0.00,N,2,90,
|
|
20220808,8010,8010,8010,8010,470,3764700,00,0.00,N,5,-220,
|
|
20220801,8230,8000,8230,8000,201,1654000,00,0.00,N,2,230,
|
|
20220725,8000,7770,8000,7770,1472,11667440,00,0.00,N,2,220,
|
|
20220718,7780,8740,9170,7780,145,1133500,00,0.00,N,5,-960,
|
|
20220711,8740,7450,9000,7450,202,1765500,00,0.00,N,2,1290,
|
|
20220704,7450,7450,7450,7450,0,0,00,0.00,N,3,0,
|
|
20220627,7450,7900,7900,7450,365,2765900,00,0.00,N,5,-50,
|
|
20220620,7500,8000,8000,7500,156,1232680,00,0.00,N,5,-700,
|
|
20220613,8200,8000,8200,7770,206,1601050,00,0.00,N,2,200,
|
|
20220607,8000,8940,8940,7860,698,5745710,00,0.00,N,5,-1200,
|
|
20220530,9200,10250,10450,8910,313,2804600,00,0.00,N,5,-1050,
|
|
20220523,10250,10450,10450,10150,153,1553650,00,0.00,N,2,250,
|
|
20220516,10000,10450,11750,10000,12,129850,00,0.00,N,3,0,
|
|
20220509,10000,11850,11850,9760,595,5966650,00,0.00,N,5,-1450,
|
|
20220502,11450,11900,11900,11150,682,7805400,00,0.00,N,3,0,
|
|
20220425,11450,12500,14950,11050,160,1820300,00,0.00,N,5,-550,
|
|
20220418,12000,10500,13200,10500,138,1557350,00,0.00,N,2,1000,
|
|
20220411,11000,9600,11000,9000,165,1666000,00,0.00,N,2,1600,
|
|
20220404,9400,8790,9400,8600,103,945410,00,0.00,N,2,810,
|
|
20220328,8590,8030,8590,8030,4,33390,00,0.00,N,2,560,
|
|
20220321,8030,8200,8200,8030,20,161500,00,0.00,N,2,30,
|
|
20220314,8000,8010,8200,8000,75,600830,00,0.00,N,5,-10,
|
|
20220307,8010,8600,8600,8010,73,590630,00,0.00,N,5,-1190,
|
|
20220228,9200,8800,9200,8800,7,62200,00,0.00,N,2,400,
|
|
20220221,8800,8000,8800,8000,8,68400,00,0.00,N,2,800,
|
|
20220214,8000,8200,8200,8000,21,168200,00,0.00,N,5,-200,
|
|
20220207,8200,8000,8200,8000,6,48200,00,0.00,N,3,0,
|
|
20220203,8200,8200,8200,8200,1,8200,00,0.00,N,2,200,
|
|
20220124,8000,8000,8200,8000,6,48200,00,0.00,N,3,0,
|
|
20220117,8000,8200,8200,8000,10,80000,00,0.00,N,5,-200,
|
|
20220110,8200,8200,8200,8100,9,73800,00,0.00,N,3,0,
|
|
20220103,8200,8200,8200,8200,4,32800,00,0.00,N,2,200,
|
|
20211227,8000,8000,8200,7800,223,1783200,00,0.00,N,5,-200,
|
|
20211220,8200,8000,8200,8000,16,129200,00,0.00,N,5,-90,
|
|
20211213,8290,8310,8330,8290,201,1672330,00,0.00,N,5,-20,
|
|
20211206,8310,8790,8800,8200,222,1864500,00,0.00,N,5,-290,
|
|
20211129,8600,9000,9100,8000,881,7459700,00,0.00,N,5,-200,
|
|
20211122,8800,9000,9100,8800,26,234500,00,0.00,N,5,-200,
|
|
20211115,9000,9000,9000,9000,500,4500000,00,0.00,N,3,0,
|
|
20211108,9000,8990,9200,8990,75,685990,00,0.00,N,2,200,
|
|
20211101,8800,9000,9200,8200,116,976300,00,0.00,N,5,-200,
|
|
20211025,9000,8000,9000,8000,420,3675400,00,0.00,N,2,1000,
|
|
20211018,8000,8300,8300,7010,307,2341190,00,0.00,N,3,0,
|
|
20211012,8000,7800,8200,7000,72,547940,00,0.00,N,3,0,
|
|
20211005,8000,9990,9990,8000,254,2143900,00,0.00,N,5,-800,
|
|
20210927,8800,9790,9800,8500,925,8234910,00,0.00,N,5,-1090,
|
|
20210923,9890,9990,9990,8810,5,47390,00,0.00,N,5,-100,
|
|
20210913,9990,10250,10250,8700,222,1974230,00,0.00,N,5,-210,
|
|
20210906,10200,10250,10250,10200,504,5141050,00,0.00,N,5,-50,
|
|
20210830,10250,10250,10250,10000,259,2622000,00,0.00,N,2,50,
|
|
20210823,10200,10250,10250,10100,60,607050,00,0.00,N,3,0,
|
|
20210817,10200,10250,10250,10000,19,191550,00,0.00,N,5,-50,
|
|
20210809,10250,10250,10250,10250,8,82000,00,0.00,N,3,0,
|
|
20210802,10250,10250,10250,10250,10,102500,00,0.00,N,3,0,
|
|
20210726,10250,10200,10250,10200,9,92050,00,0.00,N,2,50,
|
|
20210719,10200,10250,10250,10150,323,3294850,00,0.00,N,2,460,
|
|
20210712,9740,10250,10250,8410,62,628050,00,0.00,N,5,-510,
|