198 lines
13 KiB
CSV
198 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250407,6170,6200,6200,5920,676125,4076770055,00,0.00,N,5,-40,
|
|
20250331,6210,6530,6540,6120,621866,3927486670,00,0.00,N,5,-340,
|
|
20250324,6550,6600,6630,6520,406537,2670488625,00,0.00,N,5,-50,
|
|
20250317,6600,6630,6680,6580,286937,1902905255,00,0.00,N,5,-40,
|
|
20250310,6640,6630,6660,6530,508508,3347776970,00,0.00,N,2,30,
|
|
20250304,6610,6610,6660,6590,431342,2853301640,00,0.00,N,3,0,
|
|
20250224,6610,6850,6920,6610,1163652,7879726610,00,0.00,N,5,-250,
|
|
20250217,6860,6820,6900,6760,1220785,8321178570,00,0.00,N,2,90,
|
|
20250210,6770,6920,6940,6740,590210,4015143900,00,0.00,N,5,-150,
|
|
20250203,6920,6790,6940,6700,621284,4213364480,00,0.00,N,2,100,
|
|
20250131,6820,6800,6840,6770,59579,404701380,00,0.00,N,2,40,
|
|
20250120,6780,6790,6810,6750,251683,1706339300,00,0.00,N,5,-10,
|
|
20250113,6790,6800,6810,6700,262021,1765332480,00,0.00,N,2,30,
|
|
20250106,6760,6810,6850,6760,330566,2247975910,00,0.00,N,5,-70,
|
|
20241230,6830,6820,6890,6800,252998,1727753990,00,0.00,N,5,-10,
|
|
20241223,6840,6980,7060,6820,404338,2812136510,00,0.00,N,5,-150,
|
|
20241216,6990,7000,7060,6940,503691,3529397300,00,0.00,N,5,-10,
|
|
20241209,7000,6980,7020,6730,818365,5644606890,00,0.00,N,3,0,
|
|
20241202,7000,6840,7050,6840,773084,5375216780,00,0.00,N,2,150,
|
|
20241125,6850,6960,6990,6830,1647723,11326312030,00,0.00,N,5,-110,
|
|
20241118,6960,6680,6990,6680,845371,5780126080,00,0.00,N,2,260,
|
|
20241111,6700,7060,7090,6660,982807,6702333680,00,0.00,N,5,-370,
|
|
20241104,7070,7190,7210,7010,340506,2422461160,00,0.00,N,5,-120,
|
|
20241028,7190,6990,7230,6990,304774,2169875210,00,0.00,N,2,190,
|
|
20241021,7000,7130,7140,6980,269526,1902827120,00,0.00,N,5,-130,
|
|
20241014,7130,7130,7230,7090,330925,2367113150,00,0.00,N,5,-30,
|
|
20241007,7160,7160,7190,7090,269216,1921515510,00,0.00,N,3,0,
|
|
20240930,7160,7190,7190,7050,237133,1689589130,00,0.00,N,2,10,
|
|
20240923,7150,7040,7240,6990,414257,2954052900,00,0.00,N,2,110,
|
|
20240919,7040,7040,7060,6960,110847,775972670,00,0.00,N,3,0,
|
|
20240909,7040,6870,7040,6820,248024,1720482740,00,0.00,N,2,120,
|
|
20240902,6920,7040,7250,6880,483612,3412351910,00,0.00,N,5,-110,
|
|
20240826,7030,7060,7070,6900,411573,2876339460,00,0.00,N,5,-30,
|
|
20240819,7060,7140,7140,7020,263450,1859716210,00,0.00,N,5,-10,
|
|
20240812,7070,7050,7290,7030,296086,2097747380,00,0.00,N,2,20,
|
|
20240805,7050,7110,7180,6730,983779,6819812440,00,0.00,N,5,-100,
|
|
20240729,7150,6990,7310,6970,856427,6141370860,00,0.00,N,2,180,
|
|
20240722,6970,6950,6980,6820,421202,2910823440,00,0.00,N,2,10,
|
|
20240715,6960,6960,7010,6910,359145,2497915290,00,0.00,N,3,0,
|
|
20240708,6960,6980,7040,6920,227533,1586773020,00,0.00,N,3,0,
|
|
20240701,6960,7000,7030,6900,311806,2168626780,00,0.00,N,5,-40,
|
|
20240624,7000,7090,7170,6970,457362,3225368350,00,0.00,N,5,-120,
|
|
20240617,7120,6910,7240,6870,572905,4010721780,00,0.00,N,2,230,
|
|
20240610,6890,6920,6940,6850,230696,1590155200,00,0.00,N,5,-10,
|
|
20240603,6900,6900,6920,6810,184703,1267850040,00,0.00,N,2,10,
|
|
20240527,6890,6950,6950,6730,522649,3557949390,00,0.00,N,5,-40,
|
|
20240520,6930,6940,7350,6900,520296,3666695590,00,0.00,N,5,-10,
|
|
20240513,6940,6960,7100,6900,298029,2074586340,00,0.00,N,5,-30,
|
|
20240507,6970,6920,7000,6900,178617,1239555800,00,0.00,N,2,50,
|
|
20240429,6920,6860,6970,6860,129425,896187990,00,0.00,N,2,60,
|
|
20240422,6860,6720,6950,6720,135694,929025220,00,0.00,N,2,130,
|
|
20240415,6730,6830,6860,6710,320386,2167839160,00,0.00,N,5,-100,
|
|
20240408,6830,6990,6990,6800,243758,1677471870,00,0.00,N,5,-140,
|
|
20240401,6970,6990,7000,6940,246817,1720951900,00,0.00,N,5,-20,
|
|
20240325,6990,7020,7050,6970,229836,1608860450,00,0.00,N,5,-20,
|
|
20240318,7010,7030,7030,6940,307111,2143933480,00,0.00,N,2,10,
|
|
20240311,7000,6990,7050,6940,348476,2436434450,00,0.00,N,2,10,
|
|
20240304,6990,7010,7150,6950,432150,3034950500,00,0.00,N,2,70,
|
|
20240226,6920,7450,7450,6920,733515,5244455110,00,0.00,N,5,-550,
|
|
20240219,7470,7500,7720,7400,621428,4683438030,00,0.00,N,3,0,
|
|
20240213,7470,7600,7760,7370,454419,3420918070,00,0.00,N,5,-60,
|
|
20240205,7530,7710,7760,7350,959681,7226503600,00,0.00,N,5,-130,
|
|
20240129,7660,6850,7900,6770,3532124,26604753520,00,0.00,N,2,870,
|
|
20240122,6790,6800,6920,6750,259171,1766107840,00,0.00,N,3,0,
|
|
20240115,6790,6820,6850,6740,256559,1741737840,00,0.00,N,5,-40,
|
|
20240108,6830,7000,7000,6800,364860,2514734160,00,0.00,N,5,-110,
|
|
20240102,6940,7080,7090,6920,238039,1664798970,00,0.00,N,5,-110,
|
|
20231226,7050,7180,7210,7000,363641,2580673290,00,0.00,N,5,-80,
|
|
20231218,7130,7120,7160,7040,326476,2321543950,00,0.00,N,2,20,
|
|
20231211,7110,7100,7280,7050,524885,3736352060,00,0.00,N,5,-20,
|
|
20231204,7130,7270,7290,7090,262469,1883141260,00,0.00,N,5,-140,
|
|
20231127,7270,7320,7350,7200,196841,1431113770,00,0.00,N,5,-50,
|
|
20231120,7320,7250,7340,7180,156817,1141024600,00,0.00,N,2,100,
|
|
20231113,7220,7060,7290,7060,137172,985757200,00,0.00,N,2,150,
|
|
20231106,7070,7070,7280,7020,244766,1741984610,00,0.00,N,2,80,
|
|
20231030,6990,6740,7000,6720,175870,1202586470,00,0.00,N,2,210,
|
|
20231023,6780,6940,7050,6780,287453,1985978870,00,0.00,N,5,-210,
|
|
20231016,6990,7300,7350,6950,326633,2338844170,00,0.00,N,5,-310,
|
|
20231010,7300,7450,7450,7240,225563,1653495770,00,0.00,N,5,-120,
|
|
20231004,7420,7500,7500,7350,161999,1196710230,00,0.00,N,5,-80,
|
|
20230925,7500,7630,7660,7390,354493,2665448000,00,0.00,N,5,-140,
|
|
20230918,7640,7710,7750,7610,355822,2730164920,00,0.00,N,5,-70,
|
|
20230911,7710,7840,7900,7670,527450,4085666370,00,0.00,N,5,-120,
|
|
20230904,7830,8030,8100,7760,358240,2838508100,00,0.00,N,5,-200,
|
|
20230828,8030,7810,8110,7800,338648,2686475340,00,0.00,N,2,200,
|
|
20230821,7830,8050,8100,7790,388527,3087406350,00,0.00,N,5,-280,
|
|
20230814,8110,7950,8200,7860,566318,4566739290,00,0.00,N,2,220,
|
|
20230807,7890,7900,7980,7810,401467,3165888330,00,0.00,N,5,-70,
|
|
20230731,7960,8230,8340,7950,847224,6879224820,00,0.00,N,5,-270,
|
|
20230724,8230,7850,8960,7700,7002026,58703878240,00,0.00,N,2,370,
|
|
20230717,7860,8000,8130,7830,328600,2613623360,00,0.00,N,5,-130,
|
|
20230710,7990,7680,7990,7620,292409,2300290030,00,0.00,N,2,280,
|
|
20230703,7710,7960,7990,7660,614850,4817608870,00,0.00,N,5,-210,
|
|
20230626,7920,7980,8020,7840,456292,3627851780,00,0.00,N,5,-60,
|
|
20230619,7980,8220,8250,7960,660474,5355119680,00,0.00,N,5,-240,
|
|
20230612,8220,8360,8360,8140,532691,4382317840,00,0.00,N,5,-140,
|
|
20230605,8360,8290,8360,8200,374476,3101809010,00,0.00,N,2,130,
|
|
20230530,8230,8300,8310,8190,409940,3376774100,00,0.00,N,5,-50,
|
|
20230522,8280,8350,8390,8270,569797,4735590310,00,0.00,N,5,-70,
|
|
20230515,8350,8450,8450,8260,626768,5223552010,00,0.00,N,5,-70,
|
|
20230508,8420,8600,8700,8410,560338,4792230220,00,0.00,N,5,-170,
|
|
20230502,8590,8530,8620,8520,270629,2320712400,00,0.00,N,2,70,
|
|
20230424,8520,8510,8580,8480,713125,6067922530,00,0.00,N,5,-10,
|
|
20230417,8530,8720,8720,8500,625056,5373060440,00,0.00,N,5,-90,
|
|
20230410,8620,8470,8780,8410,1398665,11982494930,00,0.00,N,2,160,
|
|
20230403,8460,8530,8570,8440,614541,5225125900,00,0.00,N,5,-70,
|
|
20230327,8530,8640,8820,8500,800716,6902859920,00,0.00,N,5,-60,
|
|
20230320,8590,8770,8770,8490,668259,5728356110,00,0.00,N,5,-150,
|
|
20230313,8740,8500,8840,8440,1064695,9137132520,00,0.00,N,2,220,
|
|
20230306,8520,8590,8610,8470,840558,7160388770,00,0.00,N,5,-30,
|
|
20230227,8550,8500,8610,8440,613385,5215376660,00,0.00,N,2,30,
|
|
20230220,8520,8420,8560,8400,567299,4806293120,00,0.00,N,2,100,
|
|
20230213,8420,8450,8500,8370,676606,5693174850,00,0.00,N,5,-20,
|
|
20230206,8440,8800,8830,8390,1169814,10023986550,00,0.00,N,5,-420,
|
|
20230130,8860,8790,8950,8500,465408,4105178450,00,0.00,N,2,80,
|
|
20230125,8780,8570,8860,8520,267006,2316028980,00,0.00,N,2,270,
|
|
20230116,8510,8600,8600,8430,270283,2300267390,00,0.00,N,5,-40,
|
|
20230109,8550,8430,8650,8420,420055,3586157850,00,0.00,N,2,160,
|
|
20230102,8390,8460,8510,8160,639856,5312936480,00,0.00,N,5,-70,
|
|
20221226,8460,8860,9550,8420,1032422,9131053440,00,0.00,N,5,-400,
|
|
20221219,8860,8980,9030,8790,450410,4012801430,00,0.00,N,5,-120,
|
|
20221212,8980,9190,9190,8970,365840,3324061220,00,0.00,N,5,-160,
|
|
20221205,9140,9570,9630,9110,400801,3735172780,00,0.00,N,5,-420,
|
|
20221128,9560,9360,9690,9250,512889,4854763930,00,0.00,N,2,240,
|
|
20221121,9320,9250,9350,9020,339996,3127565290,00,0.00,N,2,100,
|
|
20221114,9220,9000,9370,8970,576774,5308272470,00,0.00,N,2,250,
|
|
20221107,8970,8710,9100,8710,676128,6042169700,00,0.00,N,2,280,
|
|
20221031,8690,8290,8750,8290,755838,6501181520,00,0.00,N,2,410,
|
|
20221024,8280,8260,8320,8200,357936,2955474040,00,0.00,N,2,60,
|
|
20221017,8220,8200,8370,8180,499819,4128081230,00,0.00,N,5,-20,
|
|
20221011,8240,8310,8370,8180,539318,4442233910,00,0.00,N,5,-130,
|
|
20221004,8370,8290,8450,8240,360587,3005943960,00,0.00,N,2,120,
|
|
20220926,8250,8590,8590,8130,802303,6630197860,00,0.00,N,5,-350,
|
|
20220919,8600,8250,8730,8250,863832,7373496380,00,0.00,N,2,370,
|
|
20220913,8230,8260,8370,8170,473969,3917791540,00,0.00,N,2,10,
|
|
20220905,8220,8260,8350,8140,698999,5749005270,00,0.00,N,5,-90,
|
|
20220829,8310,8350,8480,8230,920400,7687661320,00,0.00,N,5,-170,
|
|
20220822,8480,8620,8620,8400,850229,7254088160,00,0.00,N,5,-200,
|
|
20220816,8680,8750,8770,8620,812002,7063864580,00,0.00,N,5,-60,
|
|
20220808,8740,8750,8790,8570,938962,8126268660,00,0.00,N,5,-20,
|
|
20220801,8760,8730,8820,8660,750227,6559642940,00,0.00,N,2,30,
|
|
20220725,8730,8690,8760,8610,485773,4217637570,00,0.00,N,2,40,
|
|
20220718,8690,8630,8750,8560,384883,3331722460,00,0.00,N,2,140,
|
|
20220711,8550,8930,8980,8410,757454,6527925830,00,0.00,N,5,-400,
|
|
20220704,8950,9170,9210,8810,689078,6166496660,00,0.00,N,5,-220,
|
|
20220627,9170,9020,9300,8900,563447,5171686350,00,0.00,N,2,220,
|
|
20220620,8950,9270,9330,8820,1014571,9179878370,00,0.00,N,5,-290,
|
|
20220613,9240,9510,9550,9010,1068699,9902841710,00,0.00,N,5,-410,
|
|
20220607,9650,9780,9800,9610,482210,4664641630,00,0.00,N,5,-130,
|
|
20220530,9780,9680,9810,9680,459396,4470098530,00,0.00,N,2,130,
|
|
20220523,9650,9740,9740,9560,427198,4115258410,00,0.00,N,5,-30,
|
|
20220516,9680,9810,9930,9580,812104,7924124260,00,0.00,N,5,-40,
|
|
20220509,9720,9950,10150,9660,1090661,10742320770,00,0.00,N,5,-190,
|
|
20220502,9910,9920,10050,9820,817623,8124079600,00,0.00,N,5,-60,
|
|
20220425,9970,10000,10200,9850,1134096,11374556180,00,0.00,N,5,-80,
|
|
20220418,10050,9640,10150,9640,1290121,12864358590,00,0.00,N,2,410,
|
|
20220411,9640,9530,9700,9370,704327,6701149510,00,0.00,N,2,110,
|
|
20220404,9530,9600,9670,9500,581172,5557823610,00,0.00,N,5,-70,
|
|
20220328,9600,9650,9730,9540,779180,7498659320,00,0.00,N,5,-70,
|
|
20220321,9670,9620,9750,9550,668517,6429949610,00,0.00,N,2,80,
|
|
20220314,9590,9680,9760,9410,813344,7803862270,00,0.00,N,5,-90,
|
|
20220307,9680,9730,9780,9590,425436,4118927700,00,0.00,N,5,-130,
|
|
20220228,9810,9820,9930,9720,474833,4662245420,00,0.00,N,5,-10,
|
|
20220221,9820,9990,10050,9540,1054966,10341514650,00,0.00,N,5,-180,
|
|
20220214,10000,9890,10150,9750,933940,9288574000,00,0.00,N,5,-50,
|
|
20220207,10050,10200,10400,9990,1272948,12984892480,00,0.00,N,5,-100,
|
|
20220203,10150,9530,10200,9530,725907,7241375150,00,0.00,N,2,720,
|
|
20220124,9430,9900,9980,8980,1891271,17916494070,00,0.00,N,5,-540,
|
|
20220117,9970,10150,10150,9910,1135177,11375393520,00,0.00,N,5,-180,
|
|
20220110,10150,10350,10500,10100,1371386,14074054550,00,0.00,N,5,-150,
|
|
20220103,10300,10100,10550,10000,1794945,18460002450,00,0.00,N,2,300,
|
|
20211227,10000,10150,10250,9910,1900413,19150073860,00,0.00,N,5,-50,
|
|
20211220,10050,10200,10350,9870,2881157,28870156050,00,0.00,N,5,-150,
|
|
20211213,10200,10100,11100,10000,7381058,77764649300,00,0.00,N,2,250,
|
|
20211206,9950,9090,10100,9080,7967579,77771145800,00,0.00,N,2,870,
|
|
20211129,9080,8920,9100,8680,2366157,21082559520,00,0.00,N,2,30,
|
|
20211122,9050,8810,9440,8800,2364137,21674280050,00,0.00,N,2,170,
|
|
20211115,8880,8680,9560,8650,2294959,20767798830,00,0.00,N,2,210,
|
|
20211108,8670,8820,9020,8560,1364493,11908226570,00,0.00,N,5,-140,
|
|
20211101,8810,8810,9070,8790,957903,8548694250,00,0.00,N,5,-10,
|
|
20211025,8820,8850,9200,8790,1206961,10821837680,00,0.00,N,5,-60,
|
|
20211018,8880,8950,9080,8830,1137722,10145254370,00,0.00,N,5,-70,
|
|
20211012,8950,8860,9060,8630,1147002,10109160260,00,0.00,N,2,70,
|
|
20211005,8880,9310,9320,8740,2036369,18235328640,00,0.00,N,5,-470,
|
|
20210927,9350,9840,9900,9340,1694395,16233575260,00,0.00,N,5,-500,
|
|
20210923,9850,9860,10050,9840,450556,4456694060,00,0.00,N,5,-80,
|
|
20210913,9930,10000,10250,9860,1467901,14709469720,00,0.00,N,5,-120,
|
|
20210906,10050,9990,10350,9910,1392903,14091887010,00,0.00,N,2,70,
|
|
20210830,9980,9840,10100,9810,1325869,13151372750,00,0.00,N,2,210,
|
|
20210823,9770,9510,9940,9420,1471362,14361895470,00,0.00,N,2,270,
|
|
20210817,9500,10300,10350,9460,3040754,30081994410,00,0.00,N,5,-850,
|
|
20210809,10350,10700,10700,10250,1825312,19049251500,00,0.00,N,5,-350,
|
|
20210802,10700,10450,10800,10300,1587587,16685907650,00,0.00,N,2,250,
|
|
20210726,10450,10750,10800,10400,2196122,23203219750,00,0.00,N,5,-300,
|
|
20210719,10750,10800,10850,10600,1918651,20571687650,00,0.00,N,5,-150,
|
|
20210712,10900,10700,11000,10700,2051338,22231453100,00,0.00,N,2,250,
|