198 lines
13 KiB
CSV
198 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250407,15130,14900,15410,13800,437771,6351963850,00,0.00,N,5,-270,
|
|
20250331,15400,13790,16120,13560,497606,7535769340,00,0.00,N,2,1380,
|
|
20250324,14020,16250,16430,13750,473648,7010344270,00,0.00,N,5,-2230,
|
|
20250317,16250,15980,16870,15090,782374,12609613885,00,0.00,N,2,400,
|
|
20250310,15850,14450,15850,13600,678541,10134294065,00,0.00,N,2,1400,
|
|
20250304,14450,13840,14840,13680,340725,4857345350,00,0.00,N,2,610,
|
|
20250224,13840,13200,14380,12800,393801,5425270840,00,0.00,N,2,570,
|
|
20250217,13270,13200,14720,13080,832276,11704118050,00,0.00,N,2,270,
|
|
20250210,13000,12000,13600,11640,534287,6716370220,00,0.00,N,2,840,
|
|
20250203,12160,12090,12880,11640,402799,4887478790,00,0.00,N,5,-70,
|
|
20250131,12230,12800,12800,12120,54040,665376910,00,0.00,N,5,-400,
|
|
20250120,12630,12860,13550,12050,506067,6477428550,00,0.00,N,5,-230,
|
|
20250113,12860,11610,13320,11220,1031579,12963537750,00,0.00,N,2,1190,
|
|
20250106,11670,11700,12190,11250,270283,3112685820,00,0.00,N,3,0,
|
|
20241230,11670,11300,12100,11300,221739,2598186510,00,0.00,N,2,240,
|
|
20241223,11430,10710,11600,10710,379360,4248300410,00,0.00,N,2,820,
|
|
20241216,10610,10490,10940,10310,275101,2930038980,00,0.00,N,2,320,
|
|
20241209,10290,9690,10380,9190,290978,2846140000,00,0.00,N,2,330,
|
|
20241202,9960,10430,10450,9530,535232,5345169610,00,0.00,N,5,-460,
|
|
20241125,10420,10550,11260,10290,492121,5318387160,00,0.00,N,5,-30,
|
|
20241118,10450,10090,10640,9730,1078065,10834575150,00,0.00,N,2,230,
|
|
20241111,10220,14250,15500,10000,1625728,19139077230,00,0.00,N,5,-4160,
|
|
20241104,14380,13700,15010,13700,296907,4265331980,00,0.00,N,2,720,
|
|
20241028,13660,14090,14140,13540,112884,1562806120,00,0.00,N,5,-430,
|
|
20241021,14090,14900,15480,13900,281343,4102958770,00,0.00,N,5,-600,
|
|
20241014,14690,14120,14840,13680,304580,4359769280,00,0.00,N,2,570,
|
|
20241007,14120,15030,15030,14090,127047,1843881510,00,0.00,N,5,-710,
|
|
20240930,14830,15300,15300,14500,92768,1386489140,00,0.00,N,5,-280,
|
|
20240923,15110,15300,16100,14920,343698,5306064900,00,0.00,N,5,-80,
|
|
20240919,15190,14270,16150,14270,367453,5655373470,00,0.00,N,2,880,
|
|
20240909,14310,12500,14390,12450,221930,3008186380,00,0.00,N,2,1410,
|
|
20240902,12900,14110,14310,12800,329883,4398331960,00,0.00,N,5,-1300,
|
|
20240826,14200,14180,14370,13670,248568,3475427370,00,0.00,N,2,20,
|
|
20240819,14180,14990,14990,14130,311994,4553168100,00,0.00,N,5,-700,
|
|
20240812,14880,16200,17430,14460,1008696,15659533230,00,0.00,N,5,-1240,
|
|
20240805,16120,15690,16400,13690,570356,8604777660,00,0.00,N,2,120,
|
|
20240729,16000,16470,17020,15970,333556,5471921070,00,0.00,N,5,-330,
|
|
20240722,16330,16860,16860,15730,553042,8986945890,00,0.00,N,5,-530,
|
|
20240715,16860,17560,17900,16400,739935,12697112040,00,0.00,N,5,-770,
|
|
20240708,17630,16760,17850,16620,423851,7369275710,00,0.00,N,2,1190,
|
|
20240701,16440,17460,17510,16240,596863,9984158090,00,0.00,N,5,-1160,
|
|
20240624,17600,19590,19590,16850,864284,15479070980,00,0.00,N,5,-1980,
|
|
20240617,19580,18900,19690,17940,519034,9765961840,00,0.00,N,2,640,
|
|
20240610,18940,18400,19250,17990,480623,8862390760,00,0.00,N,2,420,
|
|
20240603,18520,18800,19600,18260,546747,10285678270,00,0.00,N,5,-470,
|
|
20240527,18990,20750,21300,18920,895416,18023444060,00,0.00,N,5,-1010,
|
|
20240520,20000,18290,20750,17750,1489700,28722102750,00,0.00,N,2,1710,
|
|
20240513,18290,22300,22900,17470,2746337,53295853810,00,0.00,N,5,-3910,
|
|
20240507,22200,21650,23000,20950,746053,16472927900,00,0.00,N,2,600,
|
|
20240429,21600,22300,23850,21400,1100310,24829838350,00,0.00,N,5,-700,
|
|
20240422,22300,19530,23100,18900,2921574,63669588380,00,0.00,N,2,2950,
|
|
20240415,19350,17510,19680,17500,537644,10066193840,00,0.00,N,2,1460,
|
|
20240408,17890,19560,19690,17800,367453,6816034330,00,0.00,N,5,-1630,
|
|
20240401,19520,19280,20300,18690,710430,13770149630,00,0.00,N,2,430,
|
|
20240325,19090,17860,19600,17640,815624,15215333840,00,0.00,N,2,1240,
|
|
20240318,17850,17730,19300,17480,981862,18055720950,00,0.00,N,2,420,
|
|
20240311,17430,15770,18450,15540,1059439,18483616160,00,0.00,N,2,1960,
|
|
20240304,15470,16350,16390,15270,244690,3833110580,00,0.00,N,5,-720,
|
|
20240226,16190,15250,16530,14980,278192,4380320140,00,0.00,N,2,780,
|
|
20240219,15410,16240,16240,15180,412032,6433653470,00,0.00,N,5,-860,
|
|
20240213,16270,15620,17500,15600,556653,9110943300,00,0.00,N,2,820,
|
|
20240205,15450,15280,15790,14440,178728,2688234500,00,0.00,N,2,380,
|
|
20240129,15070,15700,15700,14690,287977,4330495330,00,0.00,N,5,-530,
|
|
20240122,15600,15940,16050,14380,458869,7028295340,00,0.00,N,5,-240,
|
|
20240115,15840,17700,17740,15370,646249,10435157770,00,0.00,N,5,-1660,
|
|
20240108,17500,16500,18400,16070,615424,10752754470,00,0.00,N,2,1180,
|
|
20240102,16320,16930,16930,15700,417793,6795911960,00,0.00,N,5,-670,
|
|
20231226,16990,17050,17350,16400,251453,4218737190,00,0.00,N,2,90,
|
|
20231218,16900,16210,17090,15230,722041,11602571830,00,0.00,N,2,760,
|
|
20231211,16140,14280,16950,14110,923308,14465031220,00,0.00,N,2,1800,
|
|
20231204,14340,15800,16060,13950,606432,8894707100,00,0.00,N,5,-1460,
|
|
20231127,15800,16740,16840,15600,426561,6961578060,00,0.00,N,5,-890,
|
|
20231120,16690,15730,17650,15700,771188,12954535280,00,0.00,N,2,960,
|
|
20231113,15730,16600,16900,14950,1021804,16215773410,00,0.00,N,5,-570,
|
|
20231106,16300,16090,17200,15270,947264,15403037630,00,0.00,N,2,560,
|
|
20231030,15740,15800,16420,15200,433310,6787687710,00,0.00,N,2,250,
|
|
20231023,15490,15280,16770,14800,524483,8211499920,00,0.00,N,2,210,
|
|
20231016,15280,16520,17480,14710,520901,8280313050,00,0.00,N,5,-1240,
|
|
20231010,16520,16530,17550,16200,390730,6598321370,00,0.00,N,5,-220,
|
|
20231004,16740,18510,18510,16200,498049,8420556270,00,0.00,N,5,-1900,
|
|
20230925,18640,19250,19460,17720,245130,4575379500,00,0.00,N,5,-880,
|
|
20230918,19520,20400,21400,19130,523506,10608733580,00,0.00,N,5,-980,
|
|
20230911,20500,21150,21350,19020,669355,13695987130,00,0.00,N,5,-500,
|
|
20230904,21000,22450,22850,20500,839134,18173515800,00,0.00,N,5,-1850,
|
|
20230828,22850,21350,24700,21300,1731723,39781764500,00,0.00,N,2,1900,
|
|
20230821,20950,19860,21550,18520,864448,17300983410,00,0.00,N,2,1050,
|
|
20230814,19900,19630,21600,19000,1295634,26591566830,00,0.00,N,2,260,
|
|
20230807,19640,16560,20150,15810,1463600,27810489790,00,0.00,N,2,3170,
|
|
20230731,16470,17400,18090,16210,341769,5833730110,00,0.00,N,5,-930,
|
|
20230724,17400,17900,18000,16000,573766,9746150380,00,0.00,N,5,-500,
|
|
20230717,17900,18890,19840,17630,491990,9211629310,00,0.00,N,5,-980,
|
|
20230710,18880,16980,19660,16780,944679,17593109910,00,0.00,N,2,1900,
|
|
20230703,16980,17610,17640,16530,396943,6754867460,00,0.00,N,5,-260,
|
|
20230626,17240,16440,17390,15800,421210,6982349250,00,0.00,N,2,640,
|
|
20230619,16600,16750,17400,16410,440279,7437122900,00,0.00,N,5,-100,
|
|
20230612,16700,15570,16890,15360,626227,10216532300,00,0.00,N,2,1370,
|
|
20230605,15330,14680,16080,14550,677029,10444532600,00,0.00,N,2,810,
|
|
20230530,14520,13410,14550,13290,276409,3882100890,00,0.00,N,2,1160,
|
|
20230522,13360,13100,13660,12810,223271,2958707760,00,0.00,N,2,260,
|
|
20230515,13100,14500,14830,12620,837949,11211195970,00,0.00,N,5,-1130,
|
|
20230508,14230,13700,14550,13210,396430,5515296930,00,0.00,N,2,530,
|
|
20230502,13700,13200,13730,13000,138972,1856565930,00,0.00,N,2,480,
|
|
20230424,13220,14200,14950,12860,449435,6223641800,00,0.00,N,5,-1080,
|
|
20230417,14300,13720,15580,13200,961933,14037866960,00,0.00,N,2,520,
|
|
20230410,13780,13240,13860,12700,357035,4735635450,00,0.00,N,2,540,
|
|
20230403,13240,12640,13610,12150,361806,4713050900,00,0.00,N,2,900,
|
|
20230327,12340,11880,12580,11350,247980,2992668140,00,0.00,N,2,460,
|
|
20230320,11880,11340,11990,11150,209327,2428190640,00,0.00,N,2,710,
|
|
20230313,11170,11000,12260,10570,529972,6055047090,00,0.00,N,2,20,
|
|
20230306,11150,10340,11320,10150,486003,5272347620,00,0.00,N,2,1000,
|
|
20230227,10150,10250,10490,9980,157220,1606716700,00,0.00,N,5,-50,
|
|
20230220,10200,9850,10910,9610,544158,5667383460,00,0.00,N,2,370,
|
|
20230213,9830,9730,9890,9450,149440,1439597810,00,0.00,N,2,60,
|
|
20230206,9770,9750,9900,9540,150273,1450372590,00,0.00,N,2,20,
|
|
20230130,9750,10030,10030,9570,162865,1581309820,00,0.00,N,5,-250,
|
|
20230125,10000,10210,10280,9930,107700,1077521610,00,0.00,N,5,-200,
|
|
20230116,10200,10200,10300,9970,168425,1699584430,00,0.00,N,2,200,
|
|
20230109,10000,9540,10200,9390,255796,2514503280,00,0.00,N,2,530,
|
|
20230102,9470,9790,9940,8910,169655,1624774710,00,0.00,N,5,-330,
|
|
20221226,9800,9000,9800,8800,349133,3308977780,00,0.00,N,2,1100,
|
|
20221219,8700,9220,9300,8630,177839,1582445660,00,0.00,N,5,-620,
|
|
20221212,9320,9020,9400,8950,134862,1246095960,00,0.00,N,2,300,
|
|
20221205,9020,8990,9250,8860,139854,1266887410,00,0.00,N,2,30,
|
|
20221128,8990,9120,9190,8730,185986,1660787250,00,0.00,N,5,-130,
|
|
20221121,9120,9110,9270,8590,338415,3003912090,00,0.00,N,2,110,
|
|
20221114,9010,10450,10700,8900,775390,7304256040,00,0.00,N,5,-1440,
|
|
20221107,10450,10000,10650,9820,242405,2478421950,00,0.00,N,2,470,
|
|
20221031,9980,9990,10400,9600,192532,1936092150,00,0.00,N,2,180,
|
|
20221024,9800,10050,10200,9240,174182,1683318300,00,0.00,N,5,-200,
|
|
20221017,10000,9940,10600,9850,131089,1339502990,00,0.00,N,5,-100,
|
|
20221011,10100,10800,10800,9750,137094,1387952310,00,0.00,N,5,-800,
|
|
20221004,10900,10100,10900,9950,217544,2256737440,00,0.00,N,2,900,
|
|
20220926,10000,10600,10600,9540,317150,3166499680,00,0.00,N,5,-650,
|
|
20220919,10650,11150,11400,10500,339716,3677189850,00,0.00,N,5,-450,
|
|
20220913,11100,11800,12000,11000,488470,5596816450,00,0.00,N,5,-600,
|
|
20220905,11700,12500,13200,11350,647226,7867223650,00,0.00,N,5,-1050,
|
|
20220829,12750,12450,14200,12400,1554424,21137666600,00,0.00,N,5,-100,
|
|
20220822,12850,12800,13450,12400,916295,11882468950,00,0.00,N,5,-200,
|
|
20220816,13050,11350,13650,10750,1418390,17756135900,00,0.00,N,2,1750,
|
|
20220808,11300,10300,11600,10200,510980,5634452350,00,0.00,N,2,1000,
|
|
20220801,10300,10400,10800,10000,378413,3922551350,00,0.00,N,3,0,
|
|
20220725,10300,9560,10350,9320,318417,3167209700,00,0.00,N,2,710,
|
|
20220718,9590,9320,9760,9120,141161,1335853930,00,0.00,N,2,440,
|
|
20220711,9150,9900,9900,8870,250134,2311964070,00,0.00,N,5,-780,
|
|
20220704,9930,11350,11750,9600,864799,9136081410,00,0.00,N,5,-1270,
|
|
20220627,11200,9040,12050,9010,2869962,31606934890,00,0.00,N,2,2250,
|
|
20220620,8950,8900,9250,8500,240333,2127432990,00,0.00,N,2,50,
|
|
20220613,8900,9720,9730,8580,237433,2157613720,00,0.00,N,5,-1060,
|
|
20220607,9960,10100,10400,9810,185516,1875138420,00,0.00,N,5,-40,
|
|
20220530,10000,9420,10350,9320,459294,4532230990,00,0.00,N,2,580,
|
|
20220523,9420,9080,10800,8570,1211954,11930523870,00,0.00,N,2,330,
|
|
20220516,9090,10150,10300,8500,766594,6941218750,00,0.00,N,5,-1010,
|
|
20220509,10100,11350,11500,10000,444707,4712284800,00,0.00,N,5,-1500,
|
|
20220502,11600,12250,12500,11250,432451,5139289600,00,0.00,N,5,-950,
|
|
20220425,12550,10999,14200,9910,3049542,38159256810,00,0.00,N,2,1551,
|
|
20220418,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20220411,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20220404,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20220328,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20220321,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20220314,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20220307,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20220228,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20220221,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20220214,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20220207,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20220203,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20220124,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20220117,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20220110,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20220103,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20211227,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20211220,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20211213,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20211206,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20211129,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20211122,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20211115,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20211108,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20211101,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20211025,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20211018,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20211012,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20211005,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20210927,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20210923,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20210913,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20210906,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20210830,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20210823,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20210817,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20210809,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20210802,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20210726,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20210719,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|
|
20210712,10999,10999,10999,10999,0,0,00,0.00,N,3,0,
|