189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250806,13540,13460,13880,13390,71433,975164115,00,0.00,N,2,20,
|
|
20250805,13520,13050,13760,13050,151986,2054106445,00,0.00,N,2,570,
|
|
20250804,12950,13020,13100,12740,76819,994294350,00,0.00,N,5,-200,
|
|
20250801,13150,13930,13930,13100,198962,2656088250,00,0.00,N,5,-860,
|
|
20250731,14010,15020,15030,13860,378460,5415348600,05,0.00,N,5,-920,
|
|
20250730,14930,13450,15350,13400,1059533,15674766990,00,0.00,N,2,1480,
|
|
20250729,13450,13610,13650,13250,63829,858142115,00,0.00,N,5,-160,
|
|
20250728,13610,13480,14330,13460,274555,3803428895,00,0.00,N,2,260,
|
|
20250725,13350,13610,13610,13220,84931,1136401595,00,0.00,N,5,-330,
|
|
20250724,13680,13400,13910,13350,155741,2138058510,00,0.00,N,2,260,
|
|
20250723,13420,13530,13980,13360,150337,2036560395,00,0.00,N,2,20,
|
|
20250722,13400,13610,14020,13360,175567,2394464260,00,0.00,N,5,-250,
|
|
20250721,13650,13490,13990,13290,416667,5707420245,00,0.00,N,5,-150,
|
|
20250718,13800,12580,15000,12560,2267953,31830292500,00,0.00,N,2,1260,
|
|
20250717,12540,12620,12630,12420,19371,242106800,00,0.00,N,3,0,
|
|
20250716,12540,12800,12800,12480,21987,275351615,00,0.00,N,5,-110,
|
|
20250715,12650,12680,12680,12540,16957,213640560,00,0.00,N,3,0,
|
|
20250714,12650,12650,12760,12520,24304,305825480,00,0.00,N,5,-20,
|
|
20250711,12670,12590,12780,12440,74966,943971835,00,0.00,N,2,100,
|
|
20250710,12570,12770,12770,12450,31859,398618030,00,0.00,N,3,0,
|
|
20250709,12570,12600,12740,12520,20704,260963670,00,0.00,N,2,40,
|
|
20250708,12530,12590,12770,12480,41292,518604880,00,0.00,N,5,-170,
|
|
20250707,12700,13030,13030,12700,29386,375971710,00,0.00,N,5,-220,
|
|
20250704,12920,13120,13120,12780,29412,379193700,00,0.00,N,5,-200,
|
|
20250703,13120,12900,13240,12830,33293,435977520,00,0.00,N,2,270,
|
|
20250702,12850,12880,12970,12580,44336,562737230,00,0.00,N,5,-110,
|
|
20250701,12960,12660,13010,12660,35403,456154220,00,0.00,N,2,300,
|
|
20250630,12660,12600,12870,12580,25152,319418370,00,0.00,N,2,20,
|
|
20250627,12640,13010,13090,12630,46053,589907550,00,0.00,N,5,-380,
|
|
20250626,13020,13230,13310,12890,43691,570296685,00,0.00,N,5,-150,
|
|
20250625,13170,13240,13390,13080,52569,694784325,00,0.00,N,5,-160,
|
|
20250624,13330,13200,13580,13200,70249,941165610,00,0.00,N,2,290,
|
|
20250623,13040,13040,13090,12840,48896,632941750,00,0.00,N,5,-180,
|
|
20250620,13220,13320,13550,13060,70894,940920985,00,0.00,N,5,-40,
|
|
20250619,13260,13030,13705,12940,128356,1706455820,00,0.00,N,2,320,
|
|
20250618,12940,12710,13030,12630,74959,962892690,00,0.00,N,2,220,
|
|
20250617,12720,12820,13000,12450,137598,1755726255,00,0.00,N,2,210,
|
|
20250616,12510,11930,12950,11870,383963,4794485015,00,0.00,N,2,980,
|
|
20250613,11530,11980,12070,11480,69944,814237565,00,0.00,N,5,-430,
|
|
20250612,11960,11990,12150,11800,37647,451994100,00,0.00,N,2,80,
|
|
20250611,11880,11900,12010,11760,48079,573311490,00,0.00,N,2,80,
|
|
20250610,11800,11920,11950,11610,59311,696869820,00,0.00,N,5,-10,
|
|
20250609,11810,12020,12020,11510,83216,972667580,00,0.00,N,5,-160,
|
|
20250605,11970,11820,12130,11680,50221,600772865,00,0.00,N,2,150,
|
|
20250604,11820,11900,12150,11800,55565,661663280,00,0.00,N,2,20,
|
|
20250602,11800,12050,12090,11610,38600,455306060,00,0.00,N,5,-20,
|
|
20250530,11820,11850,12100,11750,36935,439098140,00,0.00,N,5,-170,
|
|
20250529,11990,12080,12190,11850,61149,736553470,00,0.00,N,5,-50,
|
|
20250528,12040,11660,12250,11580,98781,1188458055,00,0.00,N,2,540,
|
|
20250527,11500,11660,11800,11410,41761,482271890,00,0.00,N,5,-250,
|
|
20250526,11750,11550,11880,11540,78579,918804270,00,0.00,N,2,190,
|
|
20250523,11560,11980,12090,11560,98271,1142500665,00,0.00,N,5,-410,
|
|
20250522,11970,12490,12490,11900,83199,1000938095,00,0.00,N,5,-510,
|
|
20250521,12480,12760,12960,12400,106895,1345547440,00,0.00,N,5,-280,
|
|
20250520,12760,13050,13250,12600,45254,578803225,00,0.00,N,5,-280,
|
|
20250519,13040,13230,13450,12970,65142,854780715,00,0.00,N,5,-270,
|
|
20250516,13310,13910,13910,13290,63474,851129105,00,0.00,N,5,-600,
|
|
20250515,13910,14150,14300,13820,74445,1043369500,00,0.00,N,5,-140,
|
|
20250514,14050,14300,14300,13600,62464,866834560,00,0.00,N,5,-110,
|
|
20250513,14160,14490,14520,14090,25396,361578730,00,0.00,N,5,-100,
|
|
20250512,14260,14130,14330,14000,27798,394935420,00,0.00,N,2,120,
|
|
20250509,14140,14750,14770,14040,63083,894980180,00,0.00,N,5,-570,
|
|
20250508,14710,14600,14770,14580,34313,502969310,00,0.00,N,2,220,
|
|
20250507,14490,14770,14850,14340,49669,720451440,00,0.00,N,5,-140,
|
|
20250502,14630,14720,14890,14450,53134,780339420,00,0.00,N,5,-90,
|
|
20250430,14720,15430,18130,14660,876411,14457166495,00,0.00,N,5,-700,
|
|
20250429,15420,15310,15580,15080,31806,488382550,00,0.00,N,2,260,
|
|
20250428,15160,15700,15710,15150,24878,381883870,00,0.00,N,5,-410,
|
|
20250425,15570,15230,15620,15230,60062,927281475,00,0.00,N,2,400,
|
|
20250424,15170,15450,15490,15080,21729,330802785,00,0.00,N,5,-100,
|
|
20250423,15270,14920,15400,14810,55158,835409780,00,0.00,N,2,590,
|
|
20250422,14680,14780,14990,14590,30016,440798835,00,0.00,N,5,-220,
|
|
20250421,14900,14980,15110,14520,37082,547690325,00,0.00,N,2,10,
|
|
20250418,14890,14980,15260,14580,76597,1137334830,00,0.00,N,2,260,
|
|
20250417,14630,14290,14680,14220,57852,837133440,00,0.00,N,2,180,
|
|
20250416,14450,14710,14880,14140,55929,808216685,00,0.00,N,5,-210,
|
|
20250415,14660,14670,14700,14400,47603,695635935,00,0.00,N,2,230,
|
|
20250414,14430,14330,14660,14260,46435,670416285,00,0.00,N,2,160,
|
|
20250411,14270,13600,14300,13190,90473,1247847905,00,0.00,N,2,570,
|
|
20250410,13700,13590,13750,13250,92402,1253710400,00,0.00,N,2,1070,
|
|
20250409,12630,12960,13350,12340,155815,1991386075,00,0.00,N,5,-760,
|
|
20250408,13390,14240,14450,13300,106651,1470747405,00,0.00,N,5,-630,
|
|
20250407,14020,14900,14960,14020,89220,1278434355,00,0.00,N,5,-1620,
|
|
20250404,15640,15130,16060,15110,110176,1721253620,00,0.00,N,2,40,
|
|
20250403,15600,15010,15800,15010,51321,786800670,00,0.00,N,3,0,
|
|
20250402,15600,15910,16290,15550,89737,1416515160,00,0.00,N,5,-100,
|
|
20250401,15700,15770,15990,15300,110354,1734281300,00,0.00,N,5,-30,
|
|
20250331,15730,17220,17240,15570,210342,3404269570,00,0.00,N,5,-2080,
|
|
20250328,17810,18750,18860,17790,167675,3039199630,00,0.00,N,5,-870,
|
|
20250327,18680,19360,19440,18650,375524,7113250230,00,0.00,N,5,-1130,
|
|
20250326,19810,18590,20500,18350,1635670,32355739215,00,0.00,N,2,1320,
|
|
20250325,18490,19150,19530,18350,618505,11774036320,00,0.00,N,5,-290,
|
|
20250324,18780,20500,20650,18760,571928,11191822385,00,0.00,N,5,-1920,
|
|
20250321,20700,21000,21300,20150,779424,16045315950,00,0.00,N,5,-650,
|
|
20250320,21350,18900,23500,18570,5753458,125373919930,00,0.00,N,2,2680,
|
|
20250319,18670,18380,19440,18360,234679,4446124590,00,0.00,N,2,260,
|
|
20250318,18410,18600,19010,18290,112777,2092401440,00,0.00,N,5,-110,
|
|
20250317,18520,18900,19400,18520,165128,3120962010,00,0.00,N,5,-230,
|
|
20250314,18750,18230,19480,18080,259612,4886647440,00,0.00,N,2,620,
|
|
20250313,18130,19430,19970,18130,277102,5234735395,00,0.00,N,5,-1090,
|
|
20250312,19220,18890,19220,18230,165508,3120245605,00,0.00,N,2,520,
|
|
20250311,18700,18700,18900,17660,279365,5061538565,00,0.00,N,5,-610,
|
|
20250310,19310,19230,19390,18720,140561,2680814045,00,0.00,N,2,40,
|
|
20250307,19270,19660,20300,19120,250482,4926977050,00,0.00,N,5,-390,
|
|
20250306,19660,20950,21300,19660,317701,6462486545,00,0.00,N,5,-840,
|
|
20250305,20500,19870,20950,19500,582201,11791923010,00,0.00,N,2,720,
|
|
20250304,19780,20650,21100,19590,343585,6923992745,00,0.00,N,5,-1570,
|
|
20250228,21350,22050,22350,20800,602155,12891659500,00,0.00,N,5,-1400,
|
|
20250227,22750,23700,23900,22400,723469,16641540000,00,0.00,N,5,-1100,
|
|
20250226,23850,22700,24050,22450,1461897,33942568150,00,0.00,N,2,600,
|
|
20250225,23250,22450,23350,22150,1738266,39470933650,00,0.00,N,2,650,
|
|
20250224,22600,17620,22900,17300,6842905,145824462210,00,0.00,N,2,4960,
|
|
20250221,17640,16800,17720,16630,103866,1800292450,00,0.00,N,2,890,
|
|
20250220,16750,17350,17500,16700,90248,1546458400,00,0.00,N,5,-430,
|
|
20250219,17180,16450,17690,16450,203392,3506791320,00,0.00,N,2,660,
|
|
20250218,16520,16650,16650,16310,33295,547887230,00,0.00,N,2,40,
|
|
20250217,16480,16580,16800,16160,85560,1409986620,00,0.00,N,5,-100,
|
|
20250214,16580,16740,17190,16470,166397,2787094170,00,0.00,N,2,260,
|
|
20250213,16320,15810,16410,15810,44906,722926440,00,0.00,N,2,510,
|
|
20250212,15810,16100,16150,15720,29493,467068010,00,0.00,N,5,-180,
|
|
20250211,15990,16360,16360,15990,43499,701632170,00,0.00,N,5,-370,
|
|
20250210,16360,15750,16380,15450,61314,981881300,00,0.00,N,2,620,
|
|
20250207,15740,15580,15900,15560,35228,554171280,00,0.00,N,3,0,
|
|
20250206,15740,15570,15870,15370,45486,707055900,00,0.00,N,2,50,
|
|
20250205,15690,15640,15740,15260,72631,1126279420,00,0.00,N,2,40,
|
|
20250204,15650,15200,15650,15120,30356,465332380,00,0.00,N,2,620,
|
|
20250203,15030,15460,15460,14910,93411,1408921610,00,0.00,N,5,-440,
|
|
20250131,15470,16650,16650,15000,186661,2912039240,00,0.00,N,5,-1240,
|
|
20250124,16710,16850,17160,16540,105212,1761612120,00,0.00,N,5,-40,
|
|
20250123,16750,17520,17530,16700,106535,1802436910,00,0.00,N,5,-710,
|
|
20250122,17460,17540,17920,17400,93482,1642156010,00,0.00,N,5,-140,
|
|
20250121,17600,18970,19000,17200,166500,2987788230,00,0.00,N,5,-1430,
|
|
20250120,19030,17970,19170,17870,230290,4316496780,00,0.00,N,2,1180,
|
|
20250117,17850,18470,18560,17500,79699,1438244510,00,0.00,N,5,-580,
|
|
20250116,18430,18570,18720,18250,74464,1377678130,00,0.00,N,2,220,
|
|
20250115,18210,18710,19440,18130,263181,4961532600,00,0.00,N,5,-180,
|
|
20250114,18390,17010,18600,17010,187437,3381955320,00,0.00,N,2,1380,
|
|
20250113,17010,17050,17540,17010,25093,430347450,00,0.00,N,5,-140,
|
|
20250110,17150,17440,17450,17020,43168,739739100,00,0.00,N,5,-240,
|
|
20250109,17390,17890,17900,17190,69974,1215860780,00,0.00,N,5,-520,
|
|
20250108,17910,17850,18000,17590,48624,861948950,00,0.00,N,5,-110,
|
|
20250107,18020,18390,18440,17980,35618,644655920,00,0.00,N,5,-180,
|
|
20250106,18200,18030,18380,17880,79358,1445386740,00,0.00,N,2,180,
|
|
20250103,18020,17040,18740,17040,232759,4218854350,00,0.00,N,2,910,
|
|
20250102,17110,16930,17160,16780,28406,482704190,00,0.00,N,2,100,
|
|
20241230,17010,16540,17160,16450,30018,509867950,00,0.00,N,2,360,
|
|
20241227,16650,17180,17280,16640,51290,863589910,02,0.00,N,5,-530,
|
|
20241226,17180,17680,17790,17170,42468,738305920,00,0.00,N,5,-470,
|
|
20241224,17650,18070,18070,17630,32721,580228010,00,0.00,N,5,-170,
|
|
20241223,17820,17690,17940,17220,47712,842248420,00,0.00,N,2,140,
|
|
20241220,17680,18700,18700,17670,70257,1262347760,00,0.00,N,5,-830,
|
|
20241219,18510,18350,18920,18010,100757,1848968820,00,0.00,N,5,-430,
|
|
20241218,18940,18150,19050,17800,175913,3265853280,00,0.00,N,2,790,
|
|
20241217,18150,18720,18900,18090,82154,1498664870,00,0.00,N,5,-680,
|
|
20241216,18830,18900,19030,18510,52600,984420570,00,0.00,N,2,120,
|
|
20241213,18710,18920,19120,18540,95959,1796254640,00,0.00,N,5,-390,
|
|
20241212,19100,18800,19350,18600,121604,2300371390,00,0.00,N,2,710,
|
|
20241211,18390,17840,18990,17840,84045,1555487750,00,0.00,N,2,390,
|
|
20241210,18000,17100,18130,17100,92133,1630305400,00,0.00,N,2,1160,
|
|
20241209,16840,18400,18500,16810,187282,3307061110,00,0.00,N,5,-2160,
|
|
20241206,19000,20100,20200,18440,211279,4017803710,00,0.00,N,5,-1000,
|
|
20241205,20000,20700,20900,19990,117271,2373301460,00,0.00,N,5,-350,
|
|
20241204,20350,20400,21100,20050,159025,3246400450,00,0.00,N,5,-850,
|
|
20241203,21200,21450,22200,21100,347283,7456011450,00,0.00,N,2,900,
|
|
20241202,20300,20100,20750,20050,152649,3103750250,00,0.00,N,2,200,
|
|
20241129,20100,21400,21450,20000,322206,6566940700,00,0.00,N,5,-1100,
|
|
20241128,21200,21950,22100,21100,281065,6063679250,00,0.00,N,5,-400,
|
|
20241127,21600,22000,22350,21500,169464,3687643900,00,0.00,N,5,-250,
|
|
20241126,21850,21400,23300,21400,569710,12697012700,00,0.00,N,2,400,
|
|
20241125,21450,21300,21850,21150,209231,4502458400,00,0.00,N,2,250,
|
|
20241122,21200,22500,23100,21100,418108,9243788450,00,0.00,N,5,-1400,
|
|
20241121,22600,22650,23100,22200,322251,7276416650,00,0.00,N,2,100,
|
|
20241120,22500,23550,24700,22300,696375,16310422050,00,0.00,N,5,-700,
|
|
20241119,23200,24050,24650,23150,364665,8689459350,00,0.00,N,5,-1100,
|
|
20241118,24300,23150,25500,22250,1263684,30381253050,00,0.00,N,2,1400,
|
|
20241115,22900,24400,24450,20900,1423279,32007307700,00,0.00,N,5,-2600,
|
|
20241114,25500,27550,28850,24800,1054175,27946117200,00,0.00,N,5,-2500,
|
|
20241113,28000,34350,35000,27950,2220895,68754663050,00,0.00,N,5,-4700,
|
|
20241112,32700,32800,36600,31850,3057892,105418439450,00,0.00,N,5,-700,
|
|
20241111,33400,35800,36650,32250,3335358,113972305400,00,0.00,N,2,1950,
|
|
20241108,31450,25150,31450,24850,4628871,132529147900,00,0.00,N,1,7250,
|
|
20241107,24200,24550,25200,22400,1012975,23991471550,00,0.00,N,5,-50,
|
|
20241106,24250,27450,27700,22850,1391768,35064610250,00,0.00,N,5,-3050,
|
|
20241105,27300,28450,28550,26500,904656,24766215450,00,0.00,N,5,-1100,
|
|
20241104,28400,27950,29750,27800,2582948,74373909300,00,0.00,N,5,-200,
|
|
20241101,28600,26150,31450,25500,6471275,186013500100,00,0.00,N,2,600,
|
|
20241031,28000,32000,32300,25400,10002228,284943428650,00,0.00,N,5,-4000,
|