197 lines
13 KiB
CSV
197 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250331,8650,8590,8660,8380,41202,351867240,00,0.00,N,2,20,
|
|
20250324,8630,8750,8870,8600,60684,529332940,00,0.00,N,5,-140,
|
|
20250317,8770,8800,8830,8620,48814,426378055,00,0.00,N,2,10,
|
|
20250310,8760,8510,8780,8420,61000,525884700,00,0.00,N,2,250,
|
|
20250304,8510,8480,8670,8410,36675,312003540,00,0.00,N,2,30,
|
|
20250224,8480,8750,8750,8400,70310,603170870,00,0.00,N,5,-270,
|
|
20250217,8750,8530,8770,8530,57107,496171380,00,0.00,N,2,150,
|
|
20250210,8600,8560,8640,8460,49401,420955260,00,0.00,N,3,0,
|
|
20250203,8600,8350,8660,8200,137794,1153149390,00,0.00,N,2,230,
|
|
20250131,8370,8410,8410,8350,13305,111320170,00,0.00,N,5,-30,
|
|
20250120,8400,8480,8550,8370,71338,602458820,00,0.00,N,5,-80,
|
|
20250113,8480,8800,8800,8420,150164,1289264190,00,0.00,N,5,-320,
|
|
20250106,8800,9080,9630,8700,191271,1698320690,00,0.00,N,5,-230,
|
|
20241230,9030,9430,9480,8890,71244,651002820,00,0.00,N,5,-420,
|
|
20241223,9450,10050,10060,9430,48504,476518640,00,0.00,N,5,-600,
|
|
20241216,10050,9730,10060,9670,73925,733028730,00,0.00,N,2,360,
|
|
20241209,9690,8990,9730,8650,83706,779544500,00,0.00,N,2,690,
|
|
20241202,9000,9160,9450,8960,113321,1036415730,00,0.00,N,5,-220,
|
|
20241125,9220,9050,9420,9050,73259,672696380,00,0.00,N,2,170,
|
|
20241118,9050,9150,9500,9030,88892,821570910,00,0.00,N,5,-200,
|
|
20241111,9250,9420,9420,8770,261647,2358161710,00,0.00,N,5,-170,
|
|
20241104,9420,9530,9670,9320,87786,830214950,00,0.00,N,5,-110,
|
|
20241028,9530,9440,9650,9380,39073,370369320,00,0.00,N,2,70,
|
|
20241021,9460,9420,9480,9360,28707,270379790,00,0.00,N,2,30,
|
|
20241014,9430,9470,9470,9320,32713,307260260,00,0.00,N,5,-30,
|
|
20241007,9460,9390,9480,9370,29741,280137080,00,0.00,N,2,60,
|
|
20240930,9400,9620,9650,9280,64621,608245450,00,0.00,N,5,-210,
|
|
20240923,9610,9420,9640,9340,60445,572811530,00,0.00,N,2,200,
|
|
20240919,9410,9400,9430,9300,28936,270413400,00,0.00,N,2,20,
|
|
20240909,9390,9100,9420,9100,49330,456935280,00,0.00,N,2,210,
|
|
20240902,9180,9420,9510,9100,97251,901926530,00,0.00,N,5,-230,
|
|
20240826,9410,9480,9510,9290,64637,606413470,00,0.00,N,5,-40,
|
|
20240819,9450,9810,9820,9320,176105,1680930890,00,0.00,N,5,-360,
|
|
20240812,9810,10580,10580,9780,175445,1760168100,00,0.00,N,5,-660,
|
|
20240805,10470,10100,10550,9360,211386,2117479220,00,0.00,N,2,130,
|
|
20240729,10340,10890,11090,10300,267285,2846329860,00,0.00,N,5,-530,
|
|
20240722,10870,11080,11110,10470,194157,2090851880,00,0.00,N,5,-240,
|
|
20240715,11110,11000,11220,10910,119551,1319821830,00,0.00,N,2,120,
|
|
20240708,10990,10990,11530,10720,228232,2531738520,00,0.00,N,2,160,
|
|
20240701,10830,11880,12060,10770,306285,3420333360,00,0.00,N,5,-1050,
|
|
20240624,11880,12000,12470,11370,366827,4392623110,00,0.00,N,5,-120,
|
|
20240617,12000,11810,12490,11550,689627,8247283120,00,0.00,N,2,310,
|
|
20240610,11690,10250,11860,10230,679384,7612703690,00,0.00,N,2,1390,
|
|
20240603,10300,10270,10380,9870,193858,1978498300,00,0.00,N,2,30,
|
|
20240527,10270,10380,10600,9840,386131,3940083160,00,0.00,N,5,-100,
|
|
20240520,10370,9760,10580,9760,384712,3949866580,00,0.00,N,2,660,
|
|
20240513,9710,8890,9780,8860,353325,3339155850,00,0.00,N,2,820,
|
|
20240507,8890,8850,8960,8780,40197,355880160,00,0.00,N,2,40,
|
|
20240429,8850,8770,8890,8720,47640,420094390,00,0.00,N,2,10,
|
|
20240422,8840,8450,8850,8430,51097,440045130,00,0.00,N,2,450,
|
|
20240415,8390,8670,8700,8380,103192,877586140,00,0.00,N,5,-290,
|
|
20240408,8680,8810,8840,8610,79370,690542890,00,0.00,N,5,-90,
|
|
20240401,8770,8790,8870,8670,40941,357907430,00,0.00,N,5,-60,
|
|
20240325,8830,8870,9020,8750,110245,979328250,00,0.00,N,5,-10,
|
|
20240318,8840,8740,8880,8550,73799,639629990,00,0.00,N,2,100,
|
|
20240311,8740,8850,8960,8700,140685,1235279050,00,0.00,N,5,-130,
|
|
20240304,8870,8920,8960,8740,81100,715451250,00,0.00,N,5,-40,
|
|
20240226,8910,9020,9020,8700,66254,585462960,00,0.00,N,5,-110,
|
|
20240219,9020,8930,9180,8930,65526,591671600,00,0.00,N,2,90,
|
|
20240213,8930,9070,9150,8800,43311,387208510,00,0.00,N,5,-130,
|
|
20240205,9060,9080,9220,8830,78551,709124670,00,0.00,N,2,30,
|
|
20240129,9030,8330,9050,8290,121335,1048091660,00,0.00,N,2,710,
|
|
20240122,8320,8360,8390,8260,23588,195988610,00,0.00,N,5,-30,
|
|
20240115,8350,8490,8500,8290,79455,666644190,00,0.00,N,5,-160,
|
|
20240108,8510,8510,8560,8410,47568,403272480,00,0.00,N,2,60,
|
|
20240102,8450,8670,8670,8390,45324,385679250,00,0.00,N,5,-230,
|
|
20231226,8680,8900,8950,8600,36868,323408500,00,0.00,N,5,-170,
|
|
20231218,8850,8900,8980,8820,70118,622678870,00,0.00,N,5,-50,
|
|
20231211,8900,8850,8930,8750,41019,362165480,00,0.00,N,2,50,
|
|
20231204,8850,8870,8880,8750,39267,346437560,00,0.00,N,5,-20,
|
|
20231127,8870,8870,8900,8680,41238,362800090,00,0.00,N,3,0,
|
|
20231120,8870,8880,9020,8800,62482,557614610,00,0.00,N,5,-10,
|
|
20231113,8880,8590,8880,8540,56603,491493160,00,0.00,N,2,310,
|
|
20231106,8570,8440,8600,8390,79460,674840100,00,0.00,N,2,110,
|
|
20231030,8460,8350,8460,8260,62589,523785210,00,0.00,N,2,120,
|
|
20231023,8340,8210,8490,8130,91477,759107560,00,0.00,N,2,130,
|
|
20231016,8210,8310,8350,8110,58959,484204750,00,0.00,N,5,-110,
|
|
20231010,8320,8110,8340,8030,68031,556641090,00,0.00,N,2,160,
|
|
20231004,8160,8120,8180,8020,37951,307244900,00,0.00,N,5,-30,
|
|
20230925,8190,8140,8200,8000,44177,357290180,00,0.00,N,2,60,
|
|
20230918,8130,8500,8540,8060,126407,1050181210,00,0.00,N,5,-370,
|
|
20230911,8500,8620,8620,8330,122991,1035705640,00,0.00,N,5,-120,
|
|
20230904,8620,8770,8800,8340,231346,1971480110,00,0.00,N,5,-150,
|
|
20230828,8770,8840,8950,8770,87566,773694490,00,0.00,N,5,-70,
|
|
20230821,8840,8770,9490,8680,205638,1831558360,00,0.00,N,2,50,
|
|
20230814,8790,9070,9090,8620,152860,1347084560,00,0.00,N,5,-280,
|
|
20230807,9070,9180,9180,9000,63520,575867470,00,0.00,N,5,-110,
|
|
20230731,9180,9020,9180,8960,41760,378546000,00,0.00,N,2,180,
|
|
20230724,9000,9500,9500,8770,137579,1236139350,00,0.00,N,5,-500,
|
|
20230717,9500,9580,9580,9270,67184,631649630,00,0.00,N,5,-80,
|
|
20230710,9580,9600,9740,9510,55579,533663800,00,0.00,N,5,-120,
|
|
20230703,9700,10130,10160,9580,99381,982784150,00,0.00,N,5,-430,
|
|
20230626,10130,10200,10330,9990,27136,275791210,00,0.00,N,5,-170,
|
|
20230619,10300,10430,10470,10030,25991,267802810,00,0.00,N,5,-130,
|
|
20230612,10430,10420,10600,10370,56251,589286000,00,0.00,N,5,-50,
|
|
20230605,10480,10400,10520,10370,16354,170635780,00,0.00,N,2,70,
|
|
20230530,10410,10440,10530,10320,94815,985529960,00,0.00,N,3,0,
|
|
20230522,10410,10480,10550,10410,12854,134412860,00,0.00,N,5,-70,
|
|
20230515,10480,10600,10600,10400,30577,319376770,00,0.00,N,5,-120,
|
|
20230508,10600,10460,10600,10450,26952,283421870,00,0.00,N,2,80,
|
|
20230502,10520,10510,10600,10440,15951,167137470,00,0.00,N,2,40,
|
|
20230424,10480,10700,10740,10410,46975,494498210,00,0.00,N,5,-220,
|
|
20230417,10700,10550,10730,10500,43543,462304000,00,0.00,N,2,150,
|
|
20230410,10550,10470,10610,10330,32637,341410050,00,0.00,N,2,80,
|
|
20230403,10470,10640,10640,10470,14708,154980920,00,0.00,N,5,-170,
|
|
20230327,10640,10400,10660,10240,23649,246661820,00,0.00,N,2,290,
|
|
20230320,10350,10510,10510,10290,22737,235639480,00,0.00,N,5,-160,
|
|
20230313,10510,10610,10750,10260,45830,479480930,00,0.00,N,5,-240,
|
|
20230306,10750,11090,11090,10700,46950,511466670,00,0.00,N,5,-340,
|
|
20230227,11090,11060,11310,10900,49706,551840870,00,0.00,N,2,30,
|
|
20230220,11060,10770,11150,10700,81046,880081380,00,0.00,N,2,280,
|
|
20230213,10780,11250,11250,10740,79817,866570000,00,0.00,N,5,-510,
|
|
20230206,11290,11580,11690,11230,55932,636675010,00,0.00,N,5,-290,
|
|
20230130,11580,11150,11650,11090,53838,612911220,00,0.00,N,2,430,
|
|
20230125,11150,11150,11250,11090,15434,172369630,00,0.00,N,5,-50,
|
|
20230116,11200,11150,11300,10900,29125,322099900,00,0.00,N,5,-50,
|
|
20230109,11250,11000,11300,10800,42183,464165200,00,0.00,N,2,450,
|
|
20230102,10800,11300,11450,10550,50638,549236750,00,0.00,N,5,-500,
|
|
20221226,11300,11700,11850,11150,320173,3746167150,00,0.00,N,5,-400,
|
|
20221219,11700,11600,12050,11450,106594,1257570650,00,0.00,N,2,200,
|
|
20221212,11500,11450,11600,11300,46806,536143100,00,0.00,N,2,50,
|
|
20221205,11450,11400,11550,11300,31534,360359950,00,0.00,N,2,50,
|
|
20221128,11400,11500,11550,11300,34805,398756750,00,0.00,N,5,-100,
|
|
20221121,11500,11350,11500,11100,36541,413170800,00,0.00,N,3,0,
|
|
20221114,11500,11400,11700,11200,64935,741301550,00,0.00,N,2,100,
|
|
20221107,11400,10900,11550,10850,53208,600161700,00,0.00,N,2,500,
|
|
20221031,10900,11000,11250,10750,22496,247303400,00,0.00,N,5,-100,
|
|
20221024,11000,10700,11100,10450,30621,329739400,00,0.00,N,2,300,
|
|
20221017,10700,10750,10850,10400,13676,145761900,00,0.00,N,5,-50,
|
|
20221011,10750,11000,11050,10650,15720,169618700,00,0.00,N,5,-300,
|
|
20221004,11050,10800,11100,10750,13828,151119100,00,0.00,N,2,250,
|
|
20220926,10800,10900,10950,10300,36006,382655050,00,0.00,N,5,-100,
|
|
20220919,10900,11150,11300,10800,27874,307931600,00,0.00,N,5,-300,
|
|
20220913,11200,11150,11250,10950,19071,211843350,00,0.00,N,2,50,
|
|
20220905,11150,11450,11450,11050,20044,224684850,00,0.00,N,5,-300,
|
|
20220829,11450,11500,11600,11300,31231,357318250,00,0.00,N,5,-200,
|
|
20220822,11650,11500,11900,11300,99704,1153160300,00,0.00,N,2,150,
|
|
20220816,11500,10900,11700,10800,116612,1315340900,00,0.00,N,2,650,
|
|
20220808,10850,10750,10900,10500,34488,369199300,00,0.00,N,2,100,
|
|
20220801,10750,10700,10850,10450,36767,391547100,00,0.00,N,2,50,
|
|
20220725,10700,10900,10950,10600,24935,268071100,00,0.00,N,5,-150,
|
|
20220718,10850,10350,11000,10300,25407,272344600,00,0.00,N,2,500,
|
|
20220711,10350,10400,10450,10000,18905,193913200,00,0.00,N,5,-50,
|
|
20220704,10400,10400,10550,10250,22471,233840400,00,0.00,N,5,-100,
|
|
20220627,10500,10400,10800,10200,28305,297962150,00,0.00,N,2,200,
|
|
20220620,10300,10800,10850,9910,95321,974845490,00,0.00,N,5,-500,
|
|
20220613,10800,11750,11800,10550,81666,911933050,00,0.00,N,5,-1200,
|
|
20220607,12000,11900,12050,11550,47651,561627400,00,0.00,N,3,0,
|
|
20220530,12000,12000,12200,11900,44519,536387700,00,0.00,N,3,0,
|
|
20220523,12000,12200,12250,11850,44732,536188450,00,0.00,N,5,-250,
|
|
20220516,12250,12650,12750,11950,91773,1135025450,00,0.00,N,5,-350,
|
|
20220509,12600,12700,12750,12050,85732,1064326900,00,0.00,N,5,-100,
|
|
20220502,12700,13250,13400,12450,86023,1109105250,00,0.00,N,5,-700,
|
|
20220425,13400,13150,13800,12500,399045,5342675700,00,0.00,N,2,150,
|
|
20220418,13250,12650,13500,12600,215541,2830524200,00,0.00,N,2,550,
|
|
20220411,12700,12450,12700,12200,39512,492037400,00,0.00,N,2,200,
|
|
20220404,12500,12450,12750,12300,50452,630588100,00,0.00,N,5,-50,
|
|
20220328,12550,12600,13150,12300,87420,1105102700,00,0.00,N,5,-50,
|
|
20220321,12600,12050,12850,12000,181526,2280756700,00,0.00,N,2,550,
|
|
20220314,12050,12100,12150,11900,50683,608277850,00,0.00,N,5,-100,
|
|
20220307,12150,12400,12450,11950,46226,561424150,00,0.00,N,5,-300,
|
|
20220228,12450,12250,12800,12100,59956,743843200,00,0.00,N,2,200,
|
|
20220221,12250,12550,12600,12100,20519,252038150,00,0.00,N,5,-300,
|
|
20220214,12550,12400,12650,11850,92561,1124678000,00,0.00,N,5,-100,
|
|
20220207,12650,12300,12800,12300,29585,373618000,00,0.00,N,2,250,
|
|
20220203,12400,12350,12750,12100,46041,563742300,00,0.00,N,2,150,
|
|
20220124,12250,12450,12500,11700,62625,755168150,00,0.00,N,5,-300,
|
|
20220117,12550,13250,13350,12200,61675,779593550,00,0.00,N,5,-700,
|
|
20220110,13250,13450,13450,12900,45194,591456200,00,0.00,N,5,-200,
|
|
20220103,13450,13400,13550,13050,46192,612239900,00,0.00,N,2,50,
|
|
20211227,13400,13650,13750,13150,29957,404697150,00,0.00,N,5,-250,
|
|
20211220,13650,13500,13750,13350,55928,757508250,00,0.00,N,2,100,
|
|
20211213,13550,13150,13700,13100,42715,571763750,00,0.00,N,2,250,
|
|
20211206,13300,13300,13800,12900,93681,1235964200,00,0.00,N,5,-100,
|
|
20211129,13400,13150,13450,12400,81737,1062137700,00,0.00,N,2,50,
|
|
20211122,13350,13350,13650,13100,84103,1125696500,00,0.00,N,3,0,
|
|
20211115,13350,12850,13400,12700,83433,1097102200,00,0.00,N,2,550,
|
|
20211108,12800,12450,12800,12150,62729,778436350,00,0.00,N,2,350,
|
|
20211101,12450,12800,12800,12250,131204,1627961600,00,0.00,N,5,-400,
|
|
20211025,12850,12800,13100,12600,62821,805317850,00,0.00,N,5,-50,
|
|
20211018,12900,13100,13550,12850,138337,1816289300,00,0.00,N,5,-300,
|
|
20211012,13200,12900,13650,12350,165909,2150651700,00,0.00,N,2,300,
|
|
20211005,12900,12900,13000,11900,77423,964887450,00,0.00,N,5,-100,
|
|
20210927,13000,12800,13100,12600,62184,799712450,00,0.00,N,2,200,
|
|
20210923,12800,12600,12900,12500,25918,329703800,00,0.00,N,2,50,
|
|
20210913,12750,12650,12850,12450,49961,632314300,00,0.00,N,2,100,
|
|
20210906,12650,12800,12950,12400,71797,910447050,00,0.00,N,5,-250,
|
|
20210830,12900,12750,13000,12450,49806,634492400,00,0.00,N,2,250,
|
|
20210823,12650,11650,12750,11550,71732,870795250,00,0.00,N,2,1000,
|
|
20210817,11650,12600,12600,11600,84681,1018419650,00,0.00,N,5,-1000,
|
|
20210809,12650,12850,13200,12350,67397,867167150,00,0.00,N,5,-250,
|
|
20210802,12900,12700,13100,12550,71454,913168800,00,0.00,N,2,150,
|
|
20210726,12750,12700,13000,12450,144276,1819322150,00,0.00,N,2,150,
|
|
20210719,12600,12850,12950,12300,72468,921554050,00,0.00,N,5,-350,
|
|
20210712,12950,12400,13050,12300,142620,1794033750,00,0.00,N,2,550,
|