203 lines
14 KiB
CSV
203 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,13190,12470,13230,12310,1616559,20848963490,00,0.00,N,2,710,
|
|
20250507,12480,12200,12490,12040,477186,5897499775,00,0.00,N,2,120,
|
|
20250428,12360,12050,12530,11980,977593,12015263020,00,0.00,N,2,330,
|
|
20250421,12030,12230,12400,11720,1389988,16872326605,00,0.00,N,5,-110,
|
|
20250414,12140,11580,12410,11450,1955058,23548160750,00,0.00,N,2,610,
|
|
20250407,11530,11390,11640,11010,1764956,20053507580,00,0.00,N,5,-40,
|
|
20250331,11570,11000,11570,10630,1772366,19782008040,00,0.00,N,2,570,
|
|
20250324,11000,10870,11000,10570,1318130,14246088000,00,0.00,N,2,210,
|
|
20250317,10790,10400,11080,10330,1718921,18455864875,00,0.00,N,2,470,
|
|
20250310,10320,11110,11140,10050,1724660,18240296990,00,0.00,N,5,-690,
|
|
20250304,11010,10840,11130,10550,1203179,13037992045,00,0.00,N,2,100,
|
|
20250224,10910,10720,11340,10650,2398603,26596859180,00,0.00,N,2,50,
|
|
20250217,10860,10400,11120,10210,2574258,27495821590,00,0.00,N,2,510,
|
|
20250210,10350,9940,10400,9910,1425253,14529780390,00,0.00,N,2,430,
|
|
20250203,9920,9870,10080,9650,688614,6810457660,00,0.00,N,2,10,
|
|
20250131,9910,9980,10000,9850,161842,1602558390,00,0.00,N,5,-70,
|
|
20250120,9980,10190,10240,9940,637583,6412925440,00,0.00,N,5,-190,
|
|
20250113,10170,9980,10240,9860,1002770,10109942480,00,0.00,N,2,190,
|
|
20250106,9980,9800,10150,9600,751940,7501453140,00,0.00,N,2,180,
|
|
20241230,9800,9560,9980,9500,339487,3316223260,00,0.00,N,2,210,
|
|
20241223,9590,9690,9900,9550,496725,4841307050,00,0.00,N,5,-90,
|
|
20241216,9680,10130,10200,9650,567638,5633058690,00,0.00,N,5,-350,
|
|
20241209,10030,9750,10180,9230,713880,7000450440,00,0.00,N,2,70,
|
|
20241202,9960,10080,10480,9460,1127729,11408916440,00,0.00,N,5,-90,
|
|
20241125,10050,9730,10070,9720,874604,8721203900,00,0.00,N,2,330,
|
|
20241118,9720,9250,9760,9250,627586,6020661690,00,0.00,N,2,380,
|
|
20241111,9340,10180,10200,9000,2067402,19599950820,00,0.00,N,5,-840,
|
|
20241104,10180,10540,10720,10130,838354,8693892970,00,0.00,N,5,-290,
|
|
20241028,10470,10050,10580,10050,667649,6943526840,00,0.00,N,2,370,
|
|
20241021,10100,10510,10650,10050,916375,9488643380,00,0.00,N,5,-490,
|
|
20241014,10590,10940,10940,10350,1826644,19380864840,00,0.00,N,5,-340,
|
|
20241007,10930,11400,11440,10810,1663700,18353741670,00,0.00,N,5,-330,
|
|
20240930,11260,12230,12480,11100,2502384,29633893060,00,0.00,N,5,-790,
|
|
20240923,12050,11100,12130,10960,3143849,36506547910,00,0.00,N,2,1010,
|
|
20240919,11040,11600,11620,10980,890801,9914909390,00,0.00,N,5,-420,
|
|
20240909,11460,11280,11600,11130,1143286,12980652170,00,0.00,N,5,-30,
|
|
20240902,11490,11230,12020,11070,2628849,30451593390,00,0.00,N,2,300,
|
|
20240826,11190,11210,11240,10910,856456,9479179680,00,0.00,N,2,90,
|
|
20240819,11100,10850,11230,10710,1139951,12479864450,00,0.00,N,2,280,
|
|
20240812,10820,10840,11030,10600,1373526,14821900730,00,0.00,N,5,-20,
|
|
20240805,10840,11740,11740,10330,2507983,27454059410,00,0.00,N,5,-970,
|
|
20240729,11810,12000,12130,11770,1801437,21456905750,00,0.00,N,5,-160,
|
|
20240722,11970,12230,12300,11930,1791756,21569013890,00,0.00,N,5,-250,
|
|
20240715,12220,12950,12990,12200,2015102,25224902430,00,0.00,N,5,-730,
|
|
20240708,12950,12510,12990,12510,1746837,22246506490,00,0.00,N,2,440,
|
|
20240701,12510,14080,14290,12360,4010630,52207233620,00,0.00,N,5,-1590,
|
|
20240624,14100,14860,14860,13950,1637602,23444605930,00,0.00,N,5,-760,
|
|
20240617,14860,14430,14860,13800,3127082,44819228310,00,0.00,N,2,340,
|
|
20240610,14520,13910,14570,13820,1684960,23947580130,00,0.00,N,2,510,
|
|
20240603,14010,14350,14390,13870,968420,13629065820,00,0.00,N,5,-310,
|
|
20240527,14320,14670,14840,13760,2549485,36136157150,00,0.00,N,5,-170,
|
|
20240520,14490,14890,14950,14290,2328182,33959963330,00,0.00,N,5,-400,
|
|
20240513,14890,15130,15290,14870,1910657,28819562000,00,0.00,N,5,-130,
|
|
20240507,15020,15550,15580,14720,3424156,51080370900,00,0.00,N,5,-390,
|
|
20240429,15410,14980,15710,14920,2800051,42724703550,00,0.00,N,2,500,
|
|
20240422,14910,15150,15160,14520,1967137,29006660300,00,0.00,N,5,-180,
|
|
20240415,15090,14400,15240,14140,3149762,46599653760,00,0.00,N,2,450,
|
|
20240408,14640,15050,15670,14310,3459068,51938309690,00,0.00,N,5,-370,
|
|
20240401,15010,14300,15310,14290,5854702,87297376900,00,0.00,N,2,790,
|
|
20240325,14220,13820,14620,13600,4254039,60297068200,00,0.00,N,2,540,
|
|
20240318,13680,13090,13790,13010,3113233,41973573180,00,0.00,N,2,610,
|
|
20240311,13070,13210,13360,13030,1863982,24541537630,00,0.00,N,5,-140,
|
|
20240304,13210,12720,13740,12620,4812848,64079354930,00,0.00,N,2,550,
|
|
20240226,12660,12590,12710,12300,1381632,17274287500,00,0.00,N,2,10,
|
|
20240219,12650,13140,13530,12590,2983245,39062345780,00,0.00,N,5,-510,
|
|
20240213,13160,13220,13500,12940,2032274,26744059800,00,0.00,N,5,-20,
|
|
20240205,13180,13090,13280,12850,1477771,19396308100,00,0.00,N,2,130,
|
|
20240129,13050,12930,13140,12600,1770443,22782088740,00,0.00,N,2,60,
|
|
20240122,12990,12730,13050,12270,1864604,23581766390,00,0.00,N,2,340,
|
|
20240115,12650,12870,12980,12210,2048837,25701053590,00,0.00,N,5,-200,
|
|
20240108,12850,12950,13310,12790,1624728,21181327070,00,0.00,N,5,-110,
|
|
20240102,12960,13300,13510,12930,1623647,21390544480,00,0.00,N,5,-360,
|
|
20231226,13320,13410,13430,13120,970271,12816318540,00,0.00,N,5,-90,
|
|
20231218,13410,13700,13730,13320,1358596,18395139590,00,0.00,N,5,-290,
|
|
20231211,13700,13380,13810,13370,1799686,24519607020,00,0.00,N,2,370,
|
|
20231204,13330,13320,13490,13160,1695164,22565984950,00,0.00,N,2,10,
|
|
20231127,13320,14050,14060,13260,2880424,39028244680,00,0.00,N,5,-730,
|
|
20231120,14050,14090,14230,13960,1621218,22809954510,00,0.00,N,5,-20,
|
|
20231113,14070,14280,14420,13650,2310519,32329234010,00,0.00,N,5,-50,
|
|
20231106,14120,14400,14880,14020,3798926,54934734730,00,0.00,N,5,-60,
|
|
20231030,14180,14360,14990,13490,4632207,65174917560,00,0.00,N,5,-260,
|
|
20231023,14440,13930,14880,13930,2490408,35968191810,00,0.00,N,2,560,
|
|
20231016,13880,14690,14780,13720,2223248,31724931500,00,0.00,N,5,-920,
|
|
20231010,14800,14600,15140,14460,2151654,31955398050,00,0.00,N,3,0,
|
|
20231004,14800,16190,16190,14760,2821397,42885952800,00,0.00,N,5,-1470,
|
|
20230925,16270,16600,16840,15880,1677320,27341460220,00,0.00,N,5,-280,
|
|
20230918,16550,16900,17300,16220,2874823,48060262950,00,0.00,N,5,-410,
|
|
20230911,16960,17600,17730,16780,3571341,61191253530,00,0.00,N,5,-600,
|
|
20230904,17560,17230,17640,16710,5569306,95823098970,00,0.00,N,2,440,
|
|
20230828,17120,17470,17900,16690,5670295,97050886630,00,0.00,N,2,90,
|
|
20230821,17030,16850,17260,16350,6011505,101332859710,00,0.00,N,5,-170,
|
|
20230814,17200,17800,18550,16700,14514720,257071645720,00,0.00,N,5,-280,
|
|
20230807,17480,14430,17810,14150,30333512,512778227360,00,0.00,N,2,3060,
|
|
20230731,14420,14280,14550,13910,3122459,44451842770,00,0.00,N,2,230,
|
|
20230724,14190,13920,14200,12570,5404680,72765970390,00,0.00,N,2,260,
|
|
20230717,13930,14930,15000,13880,3284876,47257992680,00,0.00,N,5,-1070,
|
|
20230710,15000,14430,15270,14200,3996671,59079494970,00,0.00,N,2,650,
|
|
20230703,14350,14230,15100,14050,5139434,74680740310,00,0.00,N,2,220,
|
|
20230626,14130,14390,14470,13810,2747033,38718972320,00,0.00,N,5,-270,
|
|
20230619,14400,13770,14640,13700,4456345,63937672230,00,0.00,N,2,660,
|
|
20230612,13740,14180,14230,13480,3528612,48789167970,00,0.00,N,5,-440,
|
|
20230605,14180,14500,14670,14120,2248543,32346025140,00,0.00,N,5,-160,
|
|
20230530,14340,14800,14800,14260,2342367,33795508310,00,0.00,N,5,-460,
|
|
20230522,14800,15250,15310,14590,1989476,29816926760,00,0.00,N,5,-390,
|
|
20230515,15190,15100,15340,14750,2635825,39570274300,00,0.00,N,2,80,
|
|
20230508,15110,15480,15480,14830,4705911,70701417170,00,0.00,N,5,-260,
|
|
20230502,15370,15360,15930,15250,1863500,29029786070,00,0.00,N,2,20,
|
|
20230424,15350,14700,15460,14460,4446662,66450966420,00,0.00,N,2,610,
|
|
20230417,14740,16180,16630,14620,8663251,135496396570,00,0.00,N,5,-1410,
|
|
20230410,16150,16390,16540,16010,3162714,51178330750,00,0.00,N,5,-250,
|
|
20230403,16400,16890,17150,16130,3764303,62466726600,00,0.00,N,5,-390,
|
|
20230327,16790,16390,16830,15840,3733487,61351833890,00,0.00,N,2,430,
|
|
20230320,16360,15860,16510,15740,4350430,70315598430,00,0.00,N,2,460,
|
|
20230313,15900,15670,16010,15070,3048416,47421859450,00,0.00,N,2,100,
|
|
20230306,15800,17040,17040,15700,3256001,52862116960,00,0.00,N,5,-1080,
|
|
20230227,16880,16480,17260,16110,2857445,48132879780,00,0.00,N,2,400,
|
|
20230220,16480,17790,17830,16440,4142275,70305230040,00,0.00,N,5,-1310,
|
|
20230213,17790,18430,18600,17560,3329196,59981526090,00,0.00,N,5,-530,
|
|
20230206,18320,17300,18800,17110,5321284,95251086620,00,0.00,N,2,970,
|
|
20230130,17350,18120,18220,17280,3980341,70549257050,00,0.00,N,5,-770,
|
|
20230125,18120,18350,18670,17680,3190675,58034506270,00,0.00,N,5,-80,
|
|
20230116,18200,17050,18250,17000,4330051,76669232000,00,0.00,N,2,1200,
|
|
20230109,17000,17650,17800,16900,4114913,71278367600,00,0.00,N,5,-500,
|
|
20230102,17500,17200,18150,16500,3818738,66613362200,00,0.00,N,5,-100,
|
|
20221226,17600,17300,18350,16600,3902361,69070170700,00,0.00,N,2,200,
|
|
20221219,17400,17650,17900,17100,2375630,41426376250,00,0.00,N,5,-300,
|
|
20221212,17700,17500,17750,16950,2460902,43005450100,00,0.00,N,2,50,
|
|
20221205,17650,17550,18250,17050,6421546,114345766250,00,0.00,N,2,250,
|
|
20221128,17400,16050,17600,15850,5332131,91214872750,00,0.00,N,2,1200,
|
|
20221121,16200,16750,16800,15500,3155055,50441521100,00,0.00,N,5,-550,
|
|
20221114,16750,16600,17250,16500,3852735,64773983400,00,0.00,N,2,200,
|
|
20221107,16550,14800,16600,14200,5666210,88184617000,00,0.00,N,2,1450,
|
|
20221031,15100,14300,15200,13850,2593144,37878092750,00,0.00,N,2,950,
|
|
20221024,14150,14950,15000,13600,2743288,38694839350,00,0.00,N,5,-600,
|
|
20221017,14750,14550,15550,14400,2256327,33790757100,00,0.00,N,5,-100,
|
|
20221011,14850,15950,16100,14250,2950838,43955093800,00,0.00,N,5,-1350,
|
|
20221004,16200,15500,16300,15200,2891540,45475104500,00,0.00,N,2,800,
|
|
20220926,15400,15350,16450,14900,4623014,72725560800,00,0.00,N,5,-250,
|
|
20220919,15650,16200,16950,15400,4357647,70763875100,00,0.00,N,5,-550,
|
|
20220913,16200,16200,16500,15700,1468548,23739102400,00,0.00,N,2,150,
|
|
20220905,16050,16350,16600,15750,1780616,28732122450,00,0.00,N,5,-250,
|
|
20220829,16300,15100,16550,15050,4198485,66949167150,00,0.00,N,2,750,
|
|
20220822,15550,14950,16200,14500,3655979,56764486200,00,0.00,N,2,400,
|
|
20220816,15150,15300,15500,14900,1495512,22725313550,00,0.00,N,3,0,
|
|
20220808,15150,14450,15250,14350,2196561,32661886750,00,0.00,N,2,600,
|
|
20220801,14550,13600,14900,13450,2915260,41476235700,00,0.00,N,2,1000,
|
|
20220725,13550,13050,13650,13000,1359221,18021389250,00,0.00,N,2,450,
|
|
20220718,13100,12800,13350,12500,2274052,29286693400,00,0.00,N,2,450,
|
|
20220711,12650,13650,13650,12050,3453713,43713119300,00,0.00,N,5,-1050,
|
|
20220704,13700,13400,13950,13050,1965431,26719382300,00,0.00,N,2,350,
|
|
20220627,13350,13600,14100,13200,2521009,34434011400,00,0.00,N,5,-100,
|
|
20220620,13450,15350,15600,12700,4954088,69258881400,00,0.00,N,5,-1850,
|
|
20220613,15300,16250,16350,14650,2810318,43718871450,00,0.00,N,5,-1300,
|
|
20220607,16600,16700,16800,16250,1799424,29860098950,00,0.00,N,5,-50,
|
|
20220530,16650,16400,16900,16150,2077122,34329274350,00,0.00,N,2,350,
|
|
20220523,16300,15350,16400,14850,2903722,45568979100,00,0.00,N,2,950,
|
|
20220516,15350,15550,15550,14850,1482395,22647201400,00,0.00,N,5,-100,
|
|
20220509,15450,15700,15700,14550,3026417,45584757150,00,0.00,N,5,-250,
|
|
20220502,15700,16450,16750,15500,1971420,31861072150,00,0.00,N,5,-950,
|
|
20220425,16650,16000,16850,15800,2178321,35447718250,00,0.00,N,2,350,
|
|
20220418,16300,16950,17250,16250,2209682,36961072850,00,0.00,N,5,-650,
|
|
20220411,16950,16800,17050,16300,2565134,42781794650,00,0.00,N,2,150,
|
|
20220404,16800,17350,18250,16550,5425092,94981940400,00,0.00,N,5,-450,
|
|
20220328,17250,16300,17400,16100,3184707,53450891600,00,0.00,N,2,950,
|
|
20220321,16300,16650,16950,16150,1919659,31637708300,00,0.00,N,5,-150,
|
|
20220314,16450,17200,17450,16400,3999237,67118522400,00,0.00,N,5,-750,
|
|
20220307,17200,16400,17250,15400,4330019,71367025900,00,0.00,N,2,500,
|
|
20220228,16700,16350,17000,16150,2078887,34516780200,00,0.00,N,2,250,
|
|
20220221,16450,16450,17650,16000,5692580,95512665800,00,0.00,N,5,-150,
|
|
20220214,16600,16350,17650,16250,6664481,112905173500,00,0.00,N,3,0,
|
|
20220207,16600,16350,17300,16050,6926819,115620540650,00,0.00,N,2,200,
|
|
20220203,16400,15100,16500,14850,2296615,36095268700,00,0.00,N,2,1450,
|
|
20220124,14950,15150,15200,13850,2001866,28918571750,00,0.00,N,5,-200,
|
|
20220117,15150,15600,15650,14700,1854205,28093252800,00,0.00,N,5,-300,
|
|
20220110,15450,15150,15800,14650,1980345,30215905450,00,0.00,N,2,300,
|
|
20220103,15150,15050,15200,14750,1261999,18915274600,00,0.00,N,2,200,
|
|
20211227,14950,14900,15450,14800,1237047,18671481250,00,0.00,N,5,-50,
|
|
20211220,15000,14450,15150,14200,1396834,20524600150,00,0.00,N,2,400,
|
|
20211213,14600,14950,15100,14200,1175427,17243047300,00,0.00,N,5,-450,
|
|
20211206,15050,14400,15250,14150,1896969,28305220450,00,0.00,N,2,500,
|
|
20211129,14550,13750,14850,13500,3943914,55434253150,00,0.00,N,2,150,
|
|
20211122,14400,15300,15800,14250,3024208,45418240650,00,0.00,N,5,-1100,
|
|
20211115,15500,16850,16850,15350,2873467,45847151850,00,0.00,N,5,-1350,
|
|
20211108,16850,16750,17200,16250,3636450,61118569100,00,0.00,N,2,750,
|
|
20211101,16100,17400,17650,16000,3469587,58164330000,00,0.00,N,5,-1300,
|
|
20211025,17400,17850,18350,17300,4203633,75148935750,00,0.00,N,5,-400,
|
|
20211018,17800,18100,18350,17500,4181059,74828576300,00,0.00,N,5,-150,
|
|
20211012,17950,17250,18150,17000,4471093,78865207100,00,0.00,N,2,700,
|
|
20211005,17250,17350,18050,17150,5631118,99121238500,00,0.00,N,5,-100,
|
|
20210927,17350,17000,17650,16850,3358413,58036336050,00,0.00,N,2,250,
|
|
20210923,17100,16850,17700,16700,2207472,38129058200,00,0.00,N,3,0,
|
|
20210913,17100,17100,18200,16600,8142468,141167153600,00,0.00,N,5,-100,
|
|
20210906,17200,17400,17450,16650,4678006,79506279400,00,0.00,N,5,-250,
|
|
20210830,17450,16850,17600,16550,4552109,78301184750,00,0.00,N,2,750,
|
|
20210823,16700,15050,16800,15050,2747983,44547892300,00,0.00,N,2,1650,
|
|
20210817,15050,16150,16200,14800,3097871,47906745750,00,0.00,N,5,-1150,
|
|
20210809,16200,16750,16800,16050,3250460,53473333400,00,0.00,N,5,-650,
|
|
20210802,16850,16750,17050,16300,3265712,54526362650,00,0.00,N,2,50,
|
|
20210726,16800,17150,17250,16650,3072079,51995302450,00,0.00,N,5,-400,
|
|
20210719,17200,16850,17500,16500,3467301,58873376900,00,0.00,N,2,200,
|
|
20210712,17000,17200,17650,16950,3095898,53213046400,00,0.00,N,5,-100,
|