198 lines
14 KiB
CSV
198 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250407,10960,10770,11170,10160,302979,3274463845,00,0.00,N,5,-180,
|
|
20250331,11140,11350,11500,10890,236158,2652947205,00,0.00,N,5,-210,
|
|
20250324,11350,11700,12120,11300,422968,4936657305,00,0.00,N,5,-330,
|
|
20250317,11680,10870,11730,10690,340568,3842058300,00,0.00,N,2,840,
|
|
20250310,10840,11210,11210,10740,340073,3724536220,00,0.00,N,5,-310,
|
|
20250304,11150,11040,11340,10530,361518,3978147730,00,0.00,N,2,250,
|
|
20250224,10900,10710,11370,10600,792243,8838215980,00,0.00,N,2,160,
|
|
20250217,10740,10300,10920,10250,354685,3775988080,00,0.00,N,2,410,
|
|
20250210,10330,10330,10470,10080,262952,2695954640,00,0.00,N,5,-30,
|
|
20250203,10360,9990,10550,9690,339042,3421463030,00,0.00,N,2,290,
|
|
20250131,10070,10110,10150,10050,27910,281445260,00,0.00,N,5,-40,
|
|
20250120,10110,10020,10250,9940,216634,2185831740,00,0.00,N,2,90,
|
|
20250113,10020,10110,10130,9900,321824,3222290320,00,0.00,N,5,-120,
|
|
20250106,10140,10140,10280,10080,167708,1704080250,00,0.00,N,2,10,
|
|
20241230,10130,10280,10310,10040,88797,901855480,00,0.00,N,5,-140,
|
|
20241223,10270,10460,10690,10200,287494,3013319890,00,0.00,N,5,-440,
|
|
20241216,10710,10550,10710,10360,260766,2743889240,00,0.00,N,2,110,
|
|
20241209,10600,10140,10630,9550,509677,5138927130,00,0.00,N,2,370,
|
|
20241202,10230,10930,10930,10070,464204,4821263770,00,0.00,N,5,-580,
|
|
20241125,10810,10890,11100,10640,166797,1823893010,00,0.00,N,5,-110,
|
|
20241118,10920,10580,10980,10470,144321,1545309080,00,0.00,N,2,340,
|
|
20241111,10580,10800,10820,10260,289992,3041592100,00,0.00,N,5,-240,
|
|
20241104,10820,10870,11250,10820,144106,1587277160,00,0.00,N,5,-130,
|
|
20241028,10950,11320,11330,10760,174331,1923741480,00,0.00,N,5,-290,
|
|
20241021,11240,11160,11330,10870,171176,1900094580,00,0.00,N,2,110,
|
|
20241014,11130,11080,11510,11060,186036,2096346690,00,0.00,N,2,70,
|
|
20241007,11060,11520,11590,11020,146595,1655161110,00,0.00,N,5,-510,
|
|
20240930,11570,11880,11890,11450,138548,1617128230,00,0.00,N,5,-200,
|
|
20240923,11770,10860,12040,10780,575908,6682601350,00,0.00,N,2,860,
|
|
20240919,10910,10600,10910,10530,72686,778244960,00,0.00,N,2,320,
|
|
20240909,10590,10280,10590,10120,192022,1989567400,00,0.00,N,2,310,
|
|
20240902,10280,10800,10830,10280,224471,2348706220,00,0.00,N,5,-510,
|
|
20240826,10790,11100,11140,10660,207706,2255855100,00,0.00,N,5,-310,
|
|
20240819,11100,10850,11500,10850,224226,2516851030,00,0.00,N,2,220,
|
|
20240812,10880,10660,10970,10660,130264,1406560610,00,0.00,N,2,230,
|
|
20240805,10650,11370,11370,10100,528969,5683046860,00,0.00,N,5,-820,
|
|
20240729,11470,11100,11830,11050,361664,4177219630,00,0.00,N,2,370,
|
|
20240722,11100,11170,11200,10620,238148,2599861250,00,0.00,N,5,-60,
|
|
20240715,11160,11350,11490,11130,170425,1928161930,00,0.00,N,5,-200,
|
|
20240708,11360,11200,11380,11170,189278,2129697600,00,0.00,N,2,90,
|
|
20240701,11270,11380,11430,11160,190224,2146290780,00,0.00,N,5,-120,
|
|
20240624,11390,11700,11710,11370,172990,1988483380,00,0.00,N,5,-370,
|
|
20240617,11760,11420,11760,11360,244039,2817985470,00,0.00,N,2,330,
|
|
20240610,11430,11510,11680,11380,299437,3443971680,00,0.00,N,5,-80,
|
|
20240603,11510,11630,11940,11500,221675,2581306020,00,0.00,N,5,-40,
|
|
20240527,11550,11890,11940,11500,700075,8139327030,00,0.00,N,5,-350,
|
|
20240520,11900,12140,12140,11800,305033,3639184370,00,0.00,N,5,-140,
|
|
20240513,12040,12340,12350,12000,264545,3206711260,00,0.00,N,5,-200,
|
|
20240507,12240,12560,12670,12140,217876,2689279440,00,0.00,N,5,-230,
|
|
20240429,12470,12280,12490,12210,152859,1894084180,00,0.00,N,2,300,
|
|
20240422,12170,11640,12250,11640,219427,2634567160,00,0.00,N,2,530,
|
|
20240415,11640,11560,11750,11360,322886,3711029640,00,0.00,N,2,10,
|
|
20240408,11630,12170,12190,11500,368159,4344298670,00,0.00,N,5,-570,
|
|
20240401,12200,12450,12610,12080,446687,5486714490,00,0.00,N,5,-240,
|
|
20240325,12440,13060,13090,12440,561068,7150768760,00,0.00,N,5,-620,
|
|
20240318,13060,13380,13380,12950,425446,5567132370,00,0.00,N,5,-390,
|
|
20240311,13450,13370,13450,12940,622730,8202865560,00,0.00,N,2,20,
|
|
20240304,13430,13710,14020,13400,698152,9574160490,00,0.00,N,5,-360,
|
|
20240226,13790,14000,14170,13310,781472,10614354310,00,0.00,N,5,-260,
|
|
20240219,14050,14360,14850,14050,876476,12622967660,00,0.00,N,5,-310,
|
|
20240213,14360,14640,15020,14170,901281,13154123870,00,0.00,N,5,-250,
|
|
20240205,14610,14820,15030,13760,1553195,22466134590,00,0.00,N,5,-250,
|
|
20240129,14860,13050,15880,12880,7856260,116163594670,00,0.00,N,2,1900,
|
|
20240122,12960,13370,13370,12820,408426,5334120940,00,0.00,N,5,-230,
|
|
20240115,13190,13510,13940,12980,744695,10007444140,00,0.00,N,5,-210,
|
|
20240108,13400,13410,13830,13210,686158,9214168470,00,0.00,N,5,-10,
|
|
20240102,13410,13970,14100,13210,857877,11673023000,00,0.00,N,5,-360,
|
|
20231226,13770,13570,13990,13120,488769,6629644470,00,0.00,N,2,200,
|
|
20231218,13570,13120,13820,13010,990479,13274474240,00,0.00,N,2,500,
|
|
20231211,13070,12360,13440,12220,1001544,12761304890,00,0.00,N,2,740,
|
|
20231204,12330,12270,12430,12020,518204,6323029000,00,0.00,N,2,120,
|
|
20231127,12210,12520,12570,12110,360360,4432513300,00,0.00,N,5,-290,
|
|
20231120,12500,12330,12630,12260,356580,4442527060,00,0.00,N,2,160,
|
|
20231113,12340,12350,12710,12020,440305,5466582970,00,0.00,N,2,10,
|
|
20231106,12330,12600,12790,12260,583942,7329285890,00,0.00,N,5,-90,
|
|
20231030,12420,11430,12450,11390,547853,6492655720,00,0.00,N,2,1000,
|
|
20231023,11420,12450,12460,10980,1277344,14780162390,00,0.00,N,5,-1290,
|
|
20231016,12710,13710,13880,12660,616926,8150202030,00,0.00,N,5,-1140,
|
|
20231010,13850,12540,14090,12510,812883,10935139740,00,0.00,N,2,1340,
|
|
20231004,12510,12640,12670,12190,508168,6293241450,00,0.00,N,5,-280,
|
|
20230925,12790,13100,13200,12400,412932,5258229550,00,0.00,N,5,-310,
|
|
20230918,13100,13800,13880,12810,767874,10262183420,00,0.00,N,5,-840,
|
|
20230911,13940,13550,14590,13520,1139844,15957098200,00,0.00,N,2,400,
|
|
20230904,13540,15160,15240,13150,1567021,21971985710,00,0.00,N,5,-1560,
|
|
20230828,15100,13010,15480,12990,3768800,55555110330,00,0.00,N,2,2130,
|
|
20230821,12970,13470,13750,12690,907968,11880263750,00,0.00,N,5,-440,
|
|
20230814,13410,14260,14660,13300,928625,12950700020,00,0.00,N,5,-820,
|
|
20230807,14230,14000,14630,13880,1626653,23206497280,00,0.00,N,2,220,
|
|
20230731,14010,12600,14300,12510,2064090,28106218850,00,0.00,N,2,1440,
|
|
20230724,12570,12360,12670,11350,1616342,19362441840,00,0.00,N,2,160,
|
|
20230717,12410,13010,13010,12310,1010200,12732384050,00,0.00,N,5,-620,
|
|
20230710,13030,12920,13200,12100,1169298,15051239340,00,0.00,N,2,120,
|
|
20230703,12910,13490,13870,12830,1179485,15788931440,00,0.00,N,5,-590,
|
|
20230626,13500,13480,13680,13000,1179548,15789583490,00,0.00,N,5,-90,
|
|
20230619,13590,13900,14260,13310,1844672,25323964570,00,0.00,N,5,-310,
|
|
20230612,13900,14760,14770,13730,2007018,28454304290,00,0.00,N,5,-820,
|
|
20230605,14720,15410,15470,14700,1494381,22400994360,00,0.00,N,5,-620,
|
|
20230530,15340,15930,16030,15170,1664068,25545455580,00,0.00,N,5,-590,
|
|
20230522,15930,16370,16550,15610,2498837,40183998180,00,0.00,N,5,-440,
|
|
20230515,16370,15260,16480,14880,3642234,56932186920,00,0.00,N,2,1110,
|
|
20230508,15260,15960,16250,15030,5294630,83289115280,00,0.00,N,5,-670,
|
|
20230502,15930,17010,17480,15800,10865336,178895144880,00,0.00,N,5,-1440,
|
|
20230424,17370,43000,44200,15000,66806718,1158188860570,00,0.00,N,5,-26180,
|
|
20230417,43550,49400,50400,42300,3551341,159359318950,00,0.00,N,5,-6200,
|
|
20230410,49750,49100,50300,46300,1234367,59823341800,00,0.00,N,2,450,
|
|
20230403,49300,49600,51900,48250,1715586,85405695050,00,0.00,N,5,-650,
|
|
20230327,49950,48900,50100,48000,1246552,61143899300,00,0.00,N,2,950,
|
|
20230320,49000,49400,50100,47350,928352,45250440050,00,0.00,N,5,-600,
|
|
20230313,49600,46450,51100,46150,1278429,62427907750,00,0.00,N,2,2400,
|
|
20230306,47200,47450,49300,45650,1064663,49937566950,00,0.00,N,5,-100,
|
|
20230227,47300,47450,52300,46050,1509881,72247106850,00,0.00,N,5,-100,
|
|
20230220,47400,48700,49200,44750,1313232,61449933800,00,0.00,N,5,-1100,
|
|
20230213,48500,48600,50600,47450,1066717,51877612850,00,0.00,N,5,-750,
|
|
20230206,49250,48650,54800,47850,2287917,114845428400,00,0.00,N,2,50,
|
|
20230130,49200,45000,55000,44250,2690479,134059990250,00,0.00,N,2,4950,
|
|
20230125,44250,41850,44300,40800,1013999,42913303350,00,0.00,N,2,2450,
|
|
20230116,41800,42000,42350,39150,1929579,78497206650,00,0.00,N,2,50,
|
|
20230109,41750,40050,41750,37000,3027969,119163217750,00,0.00,N,2,2600,
|
|
20230102,39150,30950,40400,30600,2804801,99367210550,00,0.00,N,2,8200,
|
|
20221226,30950,28550,33150,27800,4018687,123420253200,00,0.00,N,2,2350,
|
|
20221219,28600,28400,29350,26350,2863958,80814914350,00,0.00,N,5,-50,
|
|
20221212,28650,27450,29150,26300,1409084,38906989100,00,0.00,N,2,800,
|
|
20221205,27850,30250,32600,27000,2996702,89572853450,00,0.00,N,5,-2650,
|
|
20221128,30500,25500,31350,24750,3197972,89861785150,00,0.00,N,2,5100,
|
|
20221121,25400,21450,25400,21250,2362595,55301810850,00,0.00,N,2,3850,
|
|
20221114,21550,18750,25000,18600,3593976,79592829800,00,0.00,N,2,2850,
|
|
20221107,18700,16100,18750,16100,1026837,17936254900,00,0.00,N,2,2500,
|
|
20221031,16200,15250,16350,15150,733733,11676630600,00,0.00,N,2,1050,
|
|
20221024,15150,14150,15450,14100,627715,9346488050,00,0.00,N,2,1000,
|
|
20221017,14150,13750,14550,13550,622200,8842024600,00,0.00,N,2,300,
|
|
20221011,13850,14150,14200,13100,431709,5904474150,00,0.00,N,5,-500,
|
|
20221004,14350,14050,14600,13850,453126,6430472100,00,0.00,N,2,300,
|
|
20220926,14050,14250,14300,13550,931057,12873174300,00,0.00,N,5,-250,
|
|
20220919,14300,13600,14400,13550,773754,10855518450,00,0.00,N,2,700,
|
|
20220913,13600,13150,13650,13000,386681,5168929100,00,0.00,N,2,700,
|
|
20220905,12900,12000,13100,12000,380544,4831188650,00,0.00,N,2,950,
|
|
20220829,11950,11850,12300,11600,221539,2665331650,00,0.00,N,5,-150,
|
|
20220822,12100,11600,12300,11450,277219,3282703600,00,0.00,N,2,450,
|
|
20220816,11650,12100,12200,11450,214486,2531163600,00,0.00,N,5,-350,
|
|
20220808,12000,11550,12050,11400,236039,2774273450,00,0.00,N,2,400,
|
|
20220801,11600,11500,11800,11350,251069,2895398700,00,0.00,N,2,100,
|
|
20220725,11500,10900,11750,10750,276333,3120204350,00,0.00,N,2,700,
|
|
20220718,10800,10100,11000,10100,333495,3541697450,00,0.00,N,2,880,
|
|
20220711,9920,10300,10350,9700,397599,3964296610,00,0.00,N,5,-330,
|
|
20220704,10250,10200,10650,10000,313496,3225488550,00,0.00,N,2,100,
|
|
20220627,10150,10600,11000,10050,281150,2959811200,00,0.00,N,5,-450,
|
|
20220620,10600,11650,11650,10000,419279,4425055460,00,0.00,N,5,-1050,
|
|
20220613,11650,12350,12350,11100,370541,4317251300,00,0.00,N,5,-850,
|
|
20220607,12500,13100,13100,12500,172607,2190143250,00,0.00,N,5,-600,
|
|
20220530,13100,12950,13250,12850,130265,1693864550,00,0.00,N,2,250,
|
|
20220523,12850,12850,13000,12550,191467,2442424000,00,0.00,N,5,-100,
|
|
20220516,12950,13300,13300,12500,240936,3102351300,00,0.00,N,5,-200,
|
|
20220509,13150,13550,13550,12850,294913,3866003850,00,0.00,N,5,-400,
|
|
20220502,13550,13950,14000,13500,156306,2151929950,00,0.00,N,5,-550,
|
|
20220425,14100,13700,14100,13600,217430,3006457050,00,0.00,N,2,200,
|
|
20220418,13900,13800,14350,13700,290075,4057008050,00,0.00,N,2,50,
|
|
20220411,13850,14100,14500,13600,317786,4438189200,00,0.00,N,5,-300,
|
|
20220404,14150,14150,14450,13850,266745,3767232400,00,0.00,N,3,0,
|
|
20220328,14150,14000,14800,13750,885145,12800090425,00,0.00,N,2,150,
|
|
20220321,14000,14300,14350,14000,263080,3727054400,00,0.00,N,5,-50,
|
|
20220314,14050,13550,14150,13300,417811,5732539700,00,0.00,N,2,500,
|
|
20220307,13550,13500,13700,12800,319408,4232613200,00,0.00,N,5,-50,
|
|
20220228,13600,13350,14300,13200,383088,5242098250,00,0.00,N,2,150,
|
|
20220221,13450,13450,13450,12900,216446,2845817050,00,0.00,N,5,-50,
|
|
20220214,13500,13050,13650,12600,210771,2789946250,00,0.00,N,2,200,
|
|
20220207,13300,13700,14050,13300,260755,3549803700,00,0.00,N,5,-300,
|
|
20220203,13600,13500,13850,13250,120043,1614624850,00,0.00,N,2,350,
|
|
20220124,13250,13450,13650,12750,485762,6384163650,00,0.00,N,5,-350,
|
|
20220117,13600,14050,14250,13350,353338,4842077450,00,0.00,N,5,-550,
|
|
20220110,14150,14700,14700,14100,297175,4265241550,00,0.00,N,5,-550,
|
|
20220103,14700,15300,15350,14500,786560,11693489050,00,0.00,N,5,-400,
|
|
20211227,15100,14900,15450,14400,826623,12281316450,00,0.00,N,2,250,
|
|
20211220,14850,14650,15000,14150,692506,10109035700,00,0.00,N,2,100,
|
|
20211213,14750,14200,14950,14100,641074,9323306400,00,0.00,N,2,700,
|
|
20211206,14050,13850,14300,13600,488196,6857623950,00,0.00,N,2,250,
|
|
20211129,13800,13950,14250,12800,665189,8908369000,00,0.00,N,5,-600,
|
|
20211122,14400,15200,15300,14200,678873,10031456250,00,0.00,N,5,-800,
|
|
20211115,15200,14450,15600,14250,1753619,26513631300,00,0.00,N,2,800,
|
|
20211108,14400,13700,14450,13600,517372,7255174100,00,0.00,N,2,600,
|
|
20211101,13800,13500,14000,13500,246727,3395020150,00,0.00,N,2,300,
|
|
20211025,13500,13450,13800,13300,206661,2803614600,00,0.00,N,5,-50,
|
|
20211018,13550,13450,13900,13350,274515,3749360450,00,0.00,N,3,0,
|
|
20211012,13550,12950,13750,12900,194368,2591099650,00,0.00,N,2,500,
|
|
20211005,13050,12950,13250,12750,332546,4309461100,00,0.00,N,3,0,
|
|
20210927,13050,13700,14350,13000,532810,7161588950,00,0.00,N,5,-700,
|
|
20210923,13750,13650,13900,13550,116525,1596662650,00,0.00,N,3,0,
|
|
20210913,13750,13700,13900,13450,292666,4003554300,00,0.00,N,5,-50,
|
|
20210906,13800,14600,15200,13650,788693,11217118600,00,0.00,N,5,-350,
|
|
20210830,14150,13900,14250,13700,359192,5028917400,00,0.00,N,2,350,
|
|
20210823,13800,12900,13900,12850,522407,7037759550,00,0.00,N,2,1000,
|
|
20210817,12800,13850,13950,12700,689529,9166911950,00,0.00,N,5,-1100,
|
|
20210809,13900,14900,14950,13700,657763,9405142050,00,0.00,N,5,-950,
|
|
20210802,14850,14200,15050,14000,569234,8268207300,00,0.00,N,2,700,
|
|
20210726,14150,14750,14750,14100,646300,9323818750,00,0.00,N,5,-450,
|
|
20210719,14600,15050,15350,14500,616515,9108007250,00,0.00,N,5,-600,
|
|
20210712,15200,14900,15700,14850,571054,8757019150,00,0.00,N,2,300,
|