204 lines
14 KiB
CSV
204 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250226,9510,9750,9790,9500,105599,1012229620,00,0.00,N,5,-230,
|
|
20250225,9740,9440,10350,9390,767259,7623900900,00,0.00,N,2,290,
|
|
20250224,9450,9550,9600,9360,125915,1190428760,00,0.00,N,5,-270,
|
|
20250221,9720,9600,9940,9450,342849,3328660270,00,0.00,N,2,210,
|
|
20250220,9510,10180,10290,9480,1210397,11958922530,00,0.00,N,2,220,
|
|
20250219,9290,9190,9340,9160,72316,669476830,00,0.00,N,2,100,
|
|
20250218,9190,9200,9270,9120,52871,485253580,00,0.00,N,5,-10,
|
|
20250217,9200,9100,9310,9090,50980,469306440,00,0.00,N,2,100,
|
|
20250214,9100,9080,9340,9080,73661,678029020,00,0.00,N,2,30,
|
|
20250213,9070,9100,9190,9030,48884,444648520,00,0.00,N,5,-20,
|
|
20250212,9090,9290,9290,9090,68270,624532030,00,0.00,N,5,-260,
|
|
20250211,9350,9300,9460,9220,66957,623866910,00,0.00,N,5,-10,
|
|
20250210,9360,9450,9640,9170,153186,1427960040,00,0.00,N,2,330,
|
|
20250207,9030,9200,9210,9000,68126,628572260,00,0.00,N,5,-170,
|
|
20250206,9200,9080,9300,9080,43816,403450490,00,0.00,N,2,30,
|
|
20250205,9170,9270,9310,9060,44062,402669020,00,0.00,N,5,-100,
|
|
20250204,9270,8800,9270,8800,52808,480413830,00,0.00,N,2,440,
|
|
20250203,8830,9070,9090,8770,50736,448092760,00,0.00,N,5,-350,
|
|
20250131,9180,9330,9330,9170,34392,317272630,00,0.00,N,5,-150,
|
|
20250124,9330,9380,9470,9060,63939,595777590,00,0.00,N,5,-50,
|
|
20250123,9380,9730,9730,9340,61344,581524650,00,0.00,N,5,-280,
|
|
20250122,9660,9880,9890,9620,85225,830456110,00,0.00,N,5,-190,
|
|
20250121,9850,9890,10170,9730,76617,761850270,00,0.00,N,5,-40,
|
|
20250120,9890,9880,9950,9800,40038,395308880,00,0.00,N,2,30,
|
|
20250117,9860,10050,10140,9860,87801,876033850,00,0.00,N,5,-150,
|
|
20250116,10010,10000,10080,9800,98797,985718790,00,0.00,N,2,230,
|
|
20250115,9780,9740,10190,9730,234424,2328918180,00,0.00,N,2,60,
|
|
20250114,9720,9660,9790,9600,74187,717880850,00,0.00,N,3,0,
|
|
20250113,9720,9860,10050,9520,135029,1327793330,00,0.00,N,5,-190,
|
|
20250110,9910,10150,10300,9900,198477,1991554470,00,0.00,N,5,-320,
|
|
20250109,10230,9740,11570,9650,2779492,30070778120,00,0.00,N,2,350,
|
|
20250108,9880,10040,10040,9850,91695,912358990,00,0.00,N,5,-30,
|
|
20250107,9910,10010,10140,9840,99683,990069800,00,0.00,N,5,-140,
|
|
20250106,10050,11000,11000,9990,559201,5788043960,00,0.00,N,2,270,
|
|
20250103,9780,9870,9870,9620,73714,726898340,00,0.00,N,2,100,
|
|
20250102,9680,9580,9830,9480,63626,616313190,00,0.00,N,2,120,
|
|
20241230,9560,9030,9580,8970,70219,658707070,00,0.00,N,2,530,
|
|
20241227,9030,9200,9390,9000,52961,486642610,02,0.00,N,5,-320,
|
|
20241226,9350,9580,9610,9310,54362,510422880,00,0.00,N,5,-180,
|
|
20241224,9530,9610,10080,9530,139282,1368435930,00,0.00,N,3,0,
|
|
20241223,9530,9560,9640,9430,36530,348416530,00,0.00,N,2,110,
|
|
20241220,9420,9730,9730,9360,56993,542096160,00,0.00,N,5,-220,
|
|
20241219,9640,9510,10190,9310,173827,1699144310,00,0.00,N,5,-90,
|
|
20241218,9730,9810,9810,9580,42533,410985680,00,0.00,N,2,10,
|
|
20241217,9720,9800,9800,9550,58532,564062290,00,0.00,N,5,-10,
|
|
20241216,9730,9830,9870,9670,95331,931449080,00,0.00,N,2,10,
|
|
20241213,9720,9630,9800,9420,89383,860788350,00,0.00,N,2,90,
|
|
20241212,9630,9600,9690,9410,82823,792377480,00,0.00,N,5,-20,
|
|
20241211,9650,9430,9690,9380,184955,1767563520,00,0.00,N,2,470,
|
|
20241210,9180,8040,9300,8040,418253,3774623480,00,0.00,N,2,1170,
|
|
20241209,8010,8810,8980,8010,194972,1629951120,00,0.00,N,5,-1090,
|
|
20241206,9100,9570,9800,9070,212890,1976772230,00,0.00,N,5,-590,
|
|
20241205,9690,10150,10400,9670,203564,2022784230,00,0.00,N,5,-510,
|
|
20241204,10200,9950,10200,9610,389491,3868046930,00,0.00,N,3,0,
|
|
20241203,10200,8600,10500,8600,3161672,31586312900,00,0.00,N,2,1600,
|
|
20241202,8600,8860,9100,8600,41689,363253540,00,0.00,N,5,-250,
|
|
20241129,8850,9220,9250,8850,71583,639244030,00,0.00,N,5,-420,
|
|
20241128,9270,9240,9270,9000,35752,327087260,00,0.00,N,2,160,
|
|
20241127,9110,9400,9400,9000,51158,466672840,00,0.00,N,5,-110,
|
|
20241126,9220,9160,9310,9020,52247,478556410,00,0.00,N,2,90,
|
|
20241125,9130,9020,9270,8940,66682,611633720,00,0.00,N,2,270,
|
|
20241122,8860,8800,9060,8750,56191,502906030,00,0.00,N,2,80,
|
|
20241121,8780,9000,9000,8730,54701,483154510,00,0.00,N,5,-240,
|
|
20241120,9020,8910,9160,8850,79102,714557770,00,0.00,N,5,-10,
|
|
20241119,9030,9120,9140,8970,63375,572656190,00,0.00,N,5,-90,
|
|
20241118,9120,8920,9170,8780,148994,1345309280,00,0.00,N,2,20,
|
|
20241115,9100,8370,10370,8370,1446462,14129744460,00,0.00,N,2,620,
|
|
20241114,8480,8800,9040,8440,66472,582840430,00,0.00,N,5,-360,
|
|
20241113,8840,8910,9220,8740,78162,701173080,00,0.00,N,5,-200,
|
|
20241112,9040,9800,9860,9040,164027,1518650060,00,0.00,N,5,-820,
|
|
20241111,9860,10600,10600,9800,152697,1526743930,00,0.00,N,5,-840,
|
|
20241108,10700,10600,10840,10440,129122,1369619960,00,0.00,N,2,60,
|
|
20241107,10640,10140,11130,9980,580966,6197415290,00,0.00,N,2,490,
|
|
20241106,10150,10190,10600,10050,157461,1628612780,00,0.00,N,5,-200,
|
|
20241105,10350,10540,10780,10350,182723,1909033980,00,0.00,N,5,-400,
|
|
20241104,10750,10410,11060,10300,410707,4410812310,00,0.00,N,2,550,
|
|
20241101,10200,10500,12220,10200,2643427,30068520640,00,0.00,N,2,490,
|
|
20241031,9710,9590,9920,9450,81386,796441830,00,0.00,N,5,-40,
|
|
20241030,9750,9740,9940,9710,51670,507316670,00,0.00,N,5,-70,
|
|
20241029,9820,9780,9820,9510,70092,678525040,00,0.00,N,2,80,
|
|
20241028,9740,9110,9850,9110,109401,1055369330,00,0.00,N,2,320,
|
|
20241025,9420,10080,10140,9270,209232,2001911570,00,0.00,N,5,-680,
|
|
20241024,10100,10980,11000,10040,204504,2120763600,00,0.00,N,5,-970,
|
|
20241023,11070,11410,11430,11020,98313,1096479530,00,0.00,N,5,-320,
|
|
20241022,11390,11840,12050,11380,103022,1184495440,00,0.00,N,5,-570,
|
|
20241021,11960,12180,12310,11880,75282,906282790,00,0.00,N,5,-220,
|
|
20241018,12180,12170,12600,12120,150655,1866937650,00,0.00,N,2,10,
|
|
20241017,12170,12070,12500,12040,103718,1266814690,00,0.00,N,2,100,
|
|
20241016,12070,12230,12340,12020,51048,617579050,00,0.00,N,5,-160,
|
|
20241015,12230,12290,12400,12200,60555,743007620,00,0.00,N,5,-60,
|
|
20241014,12290,12550,12550,12110,68368,840775890,00,0.00,N,5,-230,
|
|
20241011,12520,12990,13080,12510,163850,2070879870,00,0.00,N,5,-500,
|
|
20241010,13020,13050,13180,13010,88472,1156892090,00,0.00,N,5,-30,
|
|
20241008,13050,13050,13250,13050,84270,1104335590,00,0.00,N,5,-250,
|
|
20241007,13300,13200,13410,13020,104321,1377032770,00,0.00,N,2,320,
|
|
20241004,12980,13200,13410,12950,158389,2084908310,00,0.00,N,5,-260,
|
|
20241002,13240,13720,13720,13180,160774,2152048460,00,0.00,N,5,-680,
|
|
20240930,13920,14330,14450,13750,451249,6359033010,00,0.00,N,5,-270,
|
|
20240927,14190,13900,14220,13720,658659,9244478200,00,0.00,N,2,490,
|
|
20240926,13700,13780,13870,13450,326465,4451773400,00,0.00,N,2,160,
|
|
20240925,13540,13020,14300,13020,1104419,15301435630,00,0.00,N,2,540,
|
|
20240924,13000,13330,13340,12880,157492,2052169820,00,0.00,N,5,-340,
|
|
20240923,13340,13510,13840,13290,162958,2205800550,00,0.00,N,2,10,
|
|
20240920,13330,13490,14020,13330,292620,3998232790,00,0.00,N,5,-20,
|
|
20240919,13350,13830,13830,12960,216463,2873839540,00,0.00,N,5,-380,
|
|
20240913,13730,14100,14170,13730,205088,2849608540,00,0.00,N,5,-370,
|
|
20240912,14100,14020,14340,13900,304070,4296361510,00,0.00,N,2,170,
|
|
20240911,13930,13990,14700,13910,653275,9343912370,00,0.00,N,2,160,
|
|
20240910,13770,14770,14980,13770,863001,12596974500,00,0.00,N,5,-840,
|
|
20240909,14610,14060,15390,14030,2990395,44323885000,00,0.00,N,2,170,
|
|
20240906,14440,13430,14700,12880,2837651,40405585100,00,0.00,N,2,760,
|
|
20240905,13680,14230,14970,13650,1214630,17455332660,00,0.00,N,5,-550,
|
|
20240904,14230,12920,15460,12700,5207198,76520623160,00,0.00,N,2,630,
|
|
20240903,13600,12540,15100,12480,4411130,63193677080,00,0.00,N,2,930,
|
|
20240902,12670,12150,13670,11900,795592,10278268990,00,0.00,N,2,790,
|
|
20240830,11880,11720,12030,11700,86317,1020856450,00,0.00,N,2,160,
|
|
20240829,11720,12150,12430,11720,105957,1260190830,00,0.00,N,5,-520,
|
|
20240828,12240,12650,12670,12240,86982,1077836100,00,0.00,N,5,-410,
|
|
20240827,12650,12610,12730,12250,64940,811192680,00,0.00,N,2,110,
|
|
20240826,12540,13300,13300,12540,102757,1303512220,00,0.00,N,5,-570,
|
|
20240823,13110,13110,13300,13020,69878,916090770,00,0.00,N,5,-200,
|
|
20240822,13310,13690,13950,13160,127535,1716846960,00,0.00,N,5,-280,
|
|
20240821,13590,13520,13740,13370,97200,1312657710,00,0.00,N,5,-320,
|
|
20240820,13910,14200,14220,13910,111243,1558844580,00,0.00,N,5,-140,
|
|
20240819,14050,14270,14450,13870,128655,1812113860,00,0.00,N,5,-180,
|
|
20240816,14230,14840,16260,14200,1167667,17651278670,00,0.00,N,2,730,
|
|
20240814,13500,13550,13850,13360,168277,2296281820,00,0.00,N,2,220,
|
|
20240813,13280,14080,14080,13080,141310,1894593640,00,0.00,N,5,-710,
|
|
20240812,13990,13910,14400,13680,168180,2352572180,00,0.00,N,2,230,
|
|
20240809,13760,13150,14540,13150,314457,4402667360,00,0.00,N,2,860,
|
|
20240808,12900,13200,13400,12780,76263,992884320,00,0.00,N,5,-460,
|
|
20240807,13360,13040,13900,12770,226420,3034751200,00,0.00,N,2,190,
|
|
20240806,13170,12250,13250,12160,192231,2479401480,00,0.00,N,2,1070,
|
|
20240805,12100,14700,14700,11400,325763,4252690710,00,0.00,N,5,-2740,
|
|
20240802,14840,15600,15700,14840,153986,2348333950,00,0.00,N,5,-1160,
|
|
20240801,16000,15610,17100,15600,673508,11085415980,00,0.00,N,2,480,
|
|
20240731,15520,15640,16040,15500,113003,1769722680,00,0.00,N,5,-290,
|
|
20240730,15810,16300,16550,15800,200246,3241604940,00,0.00,N,5,-590,
|
|
20240729,16400,15700,16820,15680,326777,5351363210,00,0.00,N,2,720,
|
|
20240726,15680,16320,16500,15680,131299,2096565860,00,0.00,N,5,-520,
|
|
20240725,16200,16720,17040,16100,195209,3225412990,00,0.00,N,5,-540,
|
|
20240724,16740,16750,17380,16450,277403,4717622170,00,0.00,N,5,-10,
|
|
20240723,16750,16690,17210,16480,223012,3745994380,00,0.00,N,2,180,
|
|
20240722,16570,16380,17400,16360,228725,3849889410,00,0.00,N,2,20,
|
|
20240719,16550,16690,16930,16290,109061,1813241980,00,0.00,N,5,-20,
|
|
20240718,16570,16400,16730,15880,173083,2834220400,00,0.00,N,5,-300,
|
|
20240717,16870,16990,17850,16820,442496,7683444950,00,0.00,N,2,210,
|
|
20240716,16660,17400,17480,16510,140356,2353564430,00,0.00,N,5,-600,
|
|
20240715,17260,17480,17540,17000,118732,2052062670,00,0.00,N,5,-10,
|
|
20240712,17270,17610,18000,17260,167047,2920608810,00,0.00,N,5,-560,
|
|
20240711,17830,18170,18540,17820,294329,5341417060,00,0.00,N,5,-370,
|
|
20240710,18200,18200,18340,17570,278649,5003075260,00,0.00,N,2,80,
|
|
20240709,18120,18530,18540,18020,251990,4586234640,00,0.00,N,5,-400,
|
|
20240708,18520,18150,18840,18100,625574,11591744440,00,0.00,N,2,550,
|
|
20240705,17970,18360,19440,17960,946622,17738833570,00,0.00,N,5,-850,
|
|
20240704,18820,17200,20400,16790,3644117,69279077850,00,0.00,N,2,1510,
|
|
20240703,17310,17820,18400,17090,344358,6061108160,00,0.00,N,5,-500,
|
|
20240702,17810,18750,18890,17370,459168,8242324720,00,0.00,N,5,-910,
|
|
20240701,18720,20200,21100,18600,820992,16621417730,00,0.00,N,5,-1530,
|
|
20240628,20250,20450,20500,19820,326001,6567536850,00,0.00,N,2,100,
|
|
20240627,20150,21000,22400,20150,1996350,42709217300,00,0.00,N,5,-900,
|
|
20240626,21050,21050,21400,20100,706585,14698688250,00,0.00,N,5,-300,
|
|
20240625,21350,19850,21600,19400,1654252,34366695580,00,0.00,N,2,1300,
|
|
20240624,20050,20300,21200,20050,513668,10487017620,00,0.00,N,5,-700,
|
|
20240621,20750,19500,21350,19050,1822994,37418722920,00,0.00,N,2,750,
|
|
20240620,20000,21550,21550,19950,1237467,25705577810,00,0.00,N,5,-500,
|
|
20240619,20500,20200,20750,19610,1264921,25865539720,00,0.00,N,5,-50,
|
|
20240618,20550,22200,22200,20300,2002179,42438386570,00,0.00,N,5,-350,
|
|
20240617,20900,21550,21800,20750,1050708,22362908450,00,0.00,N,5,-1700,
|
|
20240614,22600,23850,25400,22000,7136393,167295808650,00,0.00,N,2,550,
|
|
20240613,22050,22300,22800,20550,8120418,177367494600,00,0.00,N,2,1050,
|
|
20240612,21000,16110,21000,16110,12645874,243410114250,00,0.00,N,1,4840,
|
|
20240611,16160,16690,16940,16030,636052,10443822160,00,0.00,N,5,-390,
|
|
20240610,16550,16680,16900,16410,701713,11647243430,00,0.00,N,2,340,
|
|
20240607,16210,16400,16710,15870,1059357,17350277260,00,0.00,N,5,-120,
|
|
20240605,16330,16990,17070,15960,966580,15815656630,00,0.00,N,5,-990,
|
|
20240604,17320,19060,19090,17180,1892601,34402940950,00,0.00,N,5,-2310,
|
|
20240603,19630,19890,20250,18650,5014356,98073750970,00,0.00,N,2,1140,
|
|
20240531,18490,19480,21600,18130,11600641,233612072780,00,0.00,N,2,360,
|
|
20240530,18130,18090,20150,17680,5505019,104519920910,00,0.00,N,5,-440,
|
|
20240529,18570,18860,20150,18170,11604715,221860829770,00,0.00,N,5,-180,
|
|
20240528,18750,14440,18750,14440,12285644,214343498060,00,0.00,N,1,4320,
|
|
20240527,14430,15120,15120,14420,261168,3823325810,00,0.00,N,5,-440,
|
|
20240524,14870,15200,15850,14800,669389,10219092330,00,0.00,N,2,70,
|
|
20240523,14800,15120,15480,14790,409887,6170316270,00,0.00,N,5,-60,
|
|
20240522,14860,15620,15900,14820,370227,5665357740,00,0.00,N,5,-410,
|
|
20240521,15270,15150,16370,15050,856367,13468414570,00,0.00,N,2,160,
|
|
20240520,15110,16110,16230,15110,697047,10899106750,00,0.00,N,5,-1000,
|
|
20240517,16110,17000,17390,16030,751680,12511084390,00,0.00,N,5,-720,
|
|
20240516,16830,17200,17770,16810,1189429,20482527120,00,0.00,N,2,50,
|
|
20240514,16780,16740,17850,16550,1800231,30994180140,00,0.00,N,2,360,
|
|
20240513,16420,16720,18390,15950,1665002,28531075200,00,0.00,N,5,-660,
|
|
20240510,17080,17230,18880,16910,5430573,96799833900,00,0.00,N,2,380,
|
|
20240509,16700,15980,19120,15760,10996957,197640838580,00,0.00,N,2,670,
|
|
20240508,16030,16750,17060,15680,1267408,20712753840,00,0.00,N,5,-1180,
|
|
20240507,17210,18520,18650,17180,1986886,35332573740,00,0.00,N,5,-1490,
|
|
20240503,18700,19110,19900,18160,7486715,143136128740,00,0.00,N,2,190,
|
|
20240502,18510,19820,21850,18500,11227372,225546539880,00,0.00,N,2,180,
|
|
20240430,18330,14890,18330,14380,12964892,217451191270,00,0.00,N,1,4230,
|
|
20240429,14100,14120,15300,14100,3416697,50228911390,00,0.00,N,5,-80,
|
|
20240426,14180,16200,16730,13630,5159799,77569873360,00,0.00,N,5,-2820,
|
|
20240425,17000,18200,23850,17000,13560144,278733121140,00,0.00,N,5,-2070,
|