198 lines
13 KiB
CSV
198 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250407,11000,9890,11280,9500,505790,5147348995,00,0.00,N,2,500,
|
|
20250331,10500,11200,11900,10350,554018,6204993470,00,0.00,N,5,-880,
|
|
20250324,11380,10780,12270,10470,1422162,16553863530,00,0.00,N,2,570,
|
|
20250317,10810,9580,11105,9430,1626171,16945035875,00,0.00,N,2,1130,
|
|
20250310,9680,9380,9800,8630,551923,5133504775,00,0.00,N,2,280,
|
|
20250304,9400,9300,10460,8830,844128,8080094510,00,0.00,N,5,-140,
|
|
20250224,9540,9200,9750,8610,424942,3939080440,00,0.00,N,2,440,
|
|
20250217,9100,8640,10220,8500,1378492,13295608890,00,0.00,N,2,540,
|
|
20250210,8560,7520,8650,7260,348707,2753333500,00,0.00,N,2,930,
|
|
20250203,7630,7260,7750,6760,285398,2050686060,00,0.00,N,2,230,
|
|
20250131,7400,7770,7770,7200,61894,453181950,00,0.00,N,5,-440,
|
|
20250120,7840,7210,8540,7160,837524,6599459530,00,0.00,N,2,690,
|
|
20250113,7150,7200,7210,6750,222922,1557115630,00,0.00,N,5,-10,
|
|
20250106,7160,7160,7470,7130,263008,1916952100,00,0.00,N,5,-20,
|
|
20241230,7180,6840,7260,6590,107165,741233530,00,0.00,N,2,340,
|
|
20241223,6840,6970,7200,6770,103296,719385700,00,0.00,N,2,30,
|
|
20241216,6810,6870,7460,6770,319532,2258094090,00,0.00,N,5,-20,
|
|
20241209,6830,5600,6980,5500,325761,2042101090,00,0.00,N,2,950,
|
|
20241202,5880,6310,7240,5780,656002,4089970010,00,0.00,N,5,-500,
|
|
20241125,6380,6600,7150,6280,298162,1967371920,00,0.00,N,5,-210,
|
|
20241118,6590,6950,7060,6440,326516,2169960960,00,0.00,N,5,-430,
|
|
20241111,7020,8940,8980,6880,417040,3157853590,00,0.00,N,5,-1920,
|
|
20241104,8940,8330,9420,8330,257624,2323825380,00,0.00,N,2,530,
|
|
20241028,8410,7960,8530,7960,168411,1393138850,00,0.00,N,2,260,
|
|
20241021,8150,8460,9070,8030,227906,1933068620,00,0.00,N,5,-310,
|
|
20241014,8460,8690,10520,8440,1342997,12501357260,00,0.00,N,5,-330,
|
|
20241007,8790,9220,9490,8670,120568,1092711660,00,0.00,N,5,-400,
|
|
20240930,9190,9380,9540,8850,121175,1104845520,00,0.00,N,5,-370,
|
|
20240923,9560,9080,9880,8970,198138,1878863050,00,0.00,N,2,480,
|
|
20240919,9080,9750,9830,8920,129731,1192876640,00,0.00,N,5,-630,
|
|
20240909,9710,9070,11600,8930,1059756,10552769810,00,0.00,N,2,360,
|
|
20240902,9350,10130,10590,9250,212427,2095907900,00,0.00,N,5,-650,
|
|
20240826,10000,10600,11060,9970,232957,2391325930,00,0.00,N,5,-600,
|
|
20240819,10600,10670,11050,10370,183389,1980807080,00,0.00,N,5,-170,
|
|
20240812,10770,10510,11070,10400,199506,2157903390,00,0.00,N,2,260,
|
|
20240805,10510,10410,10950,8300,811873,8228332030,00,0.00,N,5,-320,
|
|
20240729,10830,11270,12100,10640,491701,5500419570,00,0.00,N,5,-440,
|
|
20240722,11270,13010,13090,11050,1038521,12201355280,00,0.00,N,5,-1830,
|
|
20240715,13100,13810,14920,13060,778147,10777764460,00,0.00,N,5,-610,
|
|
20240708,13710,15000,15690,13650,1153391,16961794730,00,0.00,N,5,-1430,
|
|
20240701,15140,16170,17690,15130,1918714,30341719960,00,0.00,N,5,-1190,
|
|
20240624,16330,16550,17290,15550,1236237,20322740580,00,0.00,N,5,-230,
|
|
20240617,16560,17820,18470,16100,3170023,55029496340,00,0.00,N,5,-1590,
|
|
20240610,18150,14330,20950,14160,10826123,199285571800,00,0.00,N,2,3820,
|
|
20240603,14330,15420,15560,14050,431440,6300127660,00,0.00,N,5,-1220,
|
|
20240527,15550,15220,15830,14810,329478,5041776520,00,0.00,N,2,390,
|
|
20240520,15160,16310,16680,15000,386222,6038083930,00,0.00,N,5,-1150,
|
|
20240513,16310,15370,17300,14980,808088,13193096720,00,0.00,N,2,970,
|
|
20240507,15340,16830,17220,15210,376845,6105792230,00,0.00,N,5,-1050,
|
|
20240429,16390,17680,17680,16020,488185,8111912760,00,0.00,N,5,-930,
|
|
20240422,17320,15980,17900,14800,1420353,23531731580,00,0.00,N,2,1070,
|
|
20240415,16250,13740,16820,13700,1597906,24985576470,00,0.00,N,2,2190,
|
|
20240408,14060,14720,16000,13950,381212,5586692780,00,0.00,N,5,-660,
|
|
20240401,14720,14960,15950,14160,572045,8540268100,00,0.00,N,5,-340,
|
|
20240325,15060,15490,15490,14460,461110,6878118930,00,0.00,N,5,-250,
|
|
20240318,15310,15900,16100,15110,466379,7237261420,00,0.00,N,5,-780,
|
|
20240311,16090,14240,17000,14040,1901091,30455138920,00,0.00,N,2,1570,
|
|
20240304,14520,14080,15090,13780,684640,9854461010,00,0.00,N,2,460,
|
|
20240226,14060,13180,14440,12460,424903,5590790700,00,0.00,N,2,900,
|
|
20240219,13160,13050,13610,12720,303606,3996154570,00,0.00,N,2,110,
|
|
20240213,13050,13690,13800,12740,283290,3730644340,00,0.00,N,5,-640,
|
|
20240205,13690,13540,13710,13150,166498,2229555760,00,0.00,N,2,150,
|
|
20240129,13540,14600,15200,13340,277414,3869907510,00,0.00,N,5,-1290,
|
|
20240122,14830,14400,15000,14030,299386,4356016430,00,0.00,N,2,780,
|
|
20240115,14050,14900,15120,13200,384286,5348700300,00,0.00,N,5,-960,
|
|
20240108,15010,14350,15330,14350,475527,7091012400,00,0.00,N,2,760,
|
|
20240102,14250,14100,14680,13860,290269,4126818420,00,0.00,N,2,150,
|
|
20231226,14100,14250,14650,13760,165209,2344087930,00,0.00,N,5,-150,
|
|
20231218,14250,14460,14750,13750,419114,5933116520,00,0.00,N,5,-270,
|
|
20231211,14520,14940,15320,14460,247213,3686583120,00,0.00,N,5,-240,
|
|
20231204,14760,15930,15930,13910,424557,6298275140,00,0.00,N,5,-1170,
|
|
20231127,15930,15250,16420,15010,508445,7942396460,00,0.00,N,2,440,
|
|
20231120,15490,15310,16210,15060,519501,8077312140,00,0.00,N,2,120,
|
|
20231113,15370,13200,15950,12600,674281,9904868690,00,0.00,N,2,2310,
|
|
20231106,13060,13370,14190,12850,298611,3990515140,00,0.00,N,5,-100,
|
|
20231030,13160,13750,14040,11930,464405,5890285350,00,0.00,N,5,-750,
|
|
20231023,13910,14380,14980,13650,284354,4024440690,00,0.00,N,5,-500,
|
|
20231016,14410,15910,16100,14000,545636,8281469540,00,0.00,N,5,-1540,
|
|
20231010,15950,15150,16350,14570,274825,4247633830,00,0.00,N,2,800,
|
|
20231004,15150,16080,16600,14690,235136,3615973470,00,0.00,N,5,-1140,
|
|
20230925,16290,16320,16850,15100,247147,3961221370,00,0.00,N,2,70,
|
|
20230918,16220,15180,16320,14450,658875,10152548470,00,0.00,N,2,1010,
|
|
20230911,15210,14010,15450,13560,598694,8713773200,00,0.00,N,2,1090,
|
|
20230904,14120,14730,15290,13780,279407,4066018280,00,0.00,N,5,-560,
|
|
20230828,14680,13320,14800,13320,293099,4178442430,00,0.00,N,2,1380,
|
|
20230821,13300,13550,14520,13050,443549,6139402240,00,0.00,N,5,-320,
|
|
20230814,13620,16270,16270,13300,722594,10337667140,00,0.00,N,5,-2820,
|
|
20230807,16440,16410,16570,15410,503905,8046458230,00,0.00,N,2,30,
|
|
20230731,16410,18030,18380,16010,571723,9635133810,00,0.00,N,5,-1320,
|
|
20230724,17730,18680,18980,16540,1221909,21589096000,00,0.00,N,5,-680,
|
|
20230717,18410,19000,21000,17340,2597118,49826196640,00,0.00,N,5,-780,
|
|
20230710,19190,16300,19680,16000,1273260,23309766110,00,0.00,N,2,2940,
|
|
20230703,16250,18500,19150,15950,1734467,29451202920,00,0.00,N,5,-2210,
|
|
20230626,18460,17750,19550,16800,1309327,23622535130,00,0.00,N,2,830,
|
|
20230619,17630,14650,19500,14350,3546743,61891205290,00,0.00,N,2,3000,
|
|
20230612,14630,14640,14940,13810,703684,10100004360,00,0.00,N,5,-10,
|
|
20230605,14640,13800,15100,13330,716604,10222114910,00,0.00,N,2,950,
|
|
20230530,13690,13050,13770,12400,615799,8049915780,00,0.00,N,2,800,
|
|
20230522,12890,12050,13200,11820,765012,9700979410,00,0.00,N,2,910,
|
|
20230515,11980,11280,12400,10710,485024,5616422300,00,0.00,N,2,710,
|
|
20230508,11270,11400,11560,11070,188365,2128663470,00,0.00,N,2,50,
|
|
20230502,11220,11600,11660,11170,88635,1006081070,00,0.00,N,5,-380,
|
|
20230424,11600,11030,12000,10520,453371,5084432630,00,0.00,N,2,500,
|
|
20230417,11100,11840,11970,10920,383874,4390166790,00,0.00,N,5,-880,
|
|
20230410,11980,11930,12300,11600,474491,5688072060,00,0.00,N,2,60,
|
|
20230403,11920,12140,12150,11320,383322,4502976550,00,0.00,N,5,-200,
|
|
20230327,12120,12310,12650,11300,657102,7917874810,00,0.00,N,2,580,
|
|
20230320,11540,11120,11930,10250,421699,4695975530,00,0.00,N,2,430,
|
|
20230313,11110,10810,11170,9940,458157,4809526680,00,0.00,N,5,-10,
|
|
20230306,11120,11520,11710,11040,306316,3490391010,00,0.00,N,5,-400,
|
|
20230227,11520,11670,12050,11300,289509,3354315290,00,0.00,N,5,-150,
|
|
20230220,11670,11800,12000,11510,499462,5705932160,00,0.00,N,5,-140,
|
|
20230213,11810,11650,12310,11500,473793,5600220250,00,0.00,N,2,160,
|
|
20230206,11650,11550,11830,11470,235761,2748513760,00,0.00,N,5,-70,
|
|
20230130,11720,11720,11890,11290,274828,3184395760,00,0.00,N,3,0,
|
|
20230125,11720,11150,11910,11100,252314,2902234420,00,0.00,N,2,670,
|
|
20230116,11050,11100,11200,10650,277792,3046526300,00,0.00,N,2,100,
|
|
20230109,10950,11000,11150,10750,288851,3155235300,00,0.00,N,2,200,
|
|
20230102,10750,10550,10950,9990,527253,5472722080,00,0.00,N,2,150,
|
|
20221226,10600,11300,11600,10350,615755,6709177450,00,0.00,N,5,-650,
|
|
20221219,11250,11900,11950,10900,322381,3666829900,00,0.00,N,5,-700,
|
|
20221212,11950,12450,12650,11900,252807,3111716600,00,0.00,N,5,-500,
|
|
20221205,12450,13150,14350,12300,642729,8396602750,00,0.00,N,5,-700,
|
|
20221128,13150,13450,13450,12800,251177,3272445700,00,0.00,N,5,-250,
|
|
20221121,13400,14000,14250,13300,274601,3745051600,00,0.00,N,5,-600,
|
|
20221114,14000,14200,14550,13200,638278,8793565750,00,0.00,N,5,-350,
|
|
20221107,14350,13750,14900,13500,269762,3811672950,00,0.00,N,2,850,
|
|
20221031,13500,13900,14100,13050,191509,2611724650,00,0.00,N,5,-250,
|
|
20221024,13750,14550,15000,13600,294722,4255082950,00,0.00,N,5,-600,
|
|
20221017,14350,13750,15000,13750,263738,3808677350,00,0.00,N,2,200,
|
|
20221011,14150,13500,14300,13200,196456,2692427000,00,0.00,N,2,150,
|
|
20221004,14000,13150,14300,13150,235415,3255757800,00,0.00,N,2,1200,
|
|
20220926,12800,14500,14600,12250,585817,7827477500,00,0.00,N,5,-1850,
|
|
20220919,14650,15650,15700,14400,280249,4189991500,00,0.00,N,5,-850,
|
|
20220913,15500,15900,16150,15250,254202,3979371050,00,0.00,N,3,0,
|
|
20220905,15500,15950,16300,15200,495557,7732142000,00,0.00,N,5,-450,
|
|
20220829,15950,16850,17050,15850,452427,7488504550,00,0.00,N,5,-1600,
|
|
20220822,17550,17750,17900,16650,531858,9240229950,00,0.00,N,5,-450,
|
|
20220816,18000,18300,18400,17600,509688,9238464150,00,0.00,N,5,-50,
|
|
20220808,18050,17250,18350,16700,1070603,18703072750,00,0.00,N,2,950,
|
|
20220801,17100,16650,17400,15700,644209,10646047500,00,0.00,N,2,550,
|
|
20220725,16550,16150,17550,15850,971099,16301325500,00,0.00,N,2,400,
|
|
20220718,16150,15800,16350,15500,573446,9135584950,00,0.00,N,2,500,
|
|
20220711,15650,16050,16300,14750,500236,7666171750,00,0.00,N,5,-400,
|
|
20220704,16050,16000,16400,15150,544472,8620794300,00,0.00,N,2,250,
|
|
20220627,15800,15900,17400,15650,518152,8515373750,00,0.00,N,2,150,
|
|
20220620,15650,16350,16350,14200,935134,14069625100,00,0.00,N,5,-500,
|
|
20220613,16150,18900,19000,15750,952414,16501412650,00,0.00,N,5,-3350,
|
|
20220607,19500,20300,20300,19050,250047,4886871200,00,0.00,N,5,-750,
|
|
20220530,20250,19800,20600,19650,253268,5100662900,00,0.00,N,2,800,
|
|
20220523,19450,20200,20750,19200,327441,6494037950,00,0.00,N,5,-550,
|
|
20220516,20000,20450,20600,19350,389346,7747874700,00,0.00,N,5,-200,
|
|
20220509,20200,20200,20500,18600,535918,10554822400,00,0.00,N,5,-350,
|
|
20220502,20550,20450,21450,20300,403832,8413935300,00,0.00,N,5,-350,
|
|
20220425,20900,21350,21900,20000,870688,18040858050,00,0.00,N,5,-1100,
|
|
20220418,22000,21100,22650,20550,1268289,27840562700,00,0.00,N,2,650,
|
|
20220411,21350,21900,22700,20950,1028671,22436567050,00,0.00,N,5,-800,
|
|
20220404,22150,23300,23800,21950,1176148,26854549200,00,0.00,N,5,-1200,
|
|
20220328,23350,24650,25200,22400,1553349,36296941150,00,0.00,N,5,-1000,
|
|
20220321,24350,23450,25450,22500,2171572,51594238850,00,0.00,N,2,1200,
|
|
20220314,23150,20800,23650,19850,2467477,54193372600,00,0.00,N,2,2650,
|
|
20220307,20500,20200,20800,18850,718991,14398075300,00,0.00,N,2,50,
|
|
20220228,20450,18650,20750,18500,646534,12879854300,00,0.00,N,2,1550,
|
|
20220221,18900,18100,19350,17600,632405,11810533250,00,0.00,N,2,500,
|
|
20220214,18400,17000,18600,16450,909163,15765310500,00,0.00,N,2,950,
|
|
20220207,17450,19350,19350,17150,684786,12396394000,00,0.00,N,5,-1800,
|
|
20220203,19250,19600,19650,18900,238109,4585627650,00,0.00,N,2,100,
|
|
20220124,19150,19500,19850,18000,903612,17170885850,00,0.00,N,5,-650,
|
|
20220117,19800,21300,21300,19350,918353,18601196000,00,0.00,N,5,-1300,
|
|
20220110,21100,19900,21200,19650,1309555,26856424350,00,0.00,N,2,1400,
|
|
20220103,19700,22300,22350,18700,2182410,44208380300,00,0.00,N,5,-2450,
|
|
20211227,22150,21900,22550,20500,2894900,62024463800,00,0.00,N,5,-300,
|
|
20211220,22450,20000,23150,19800,4655009,100020114800,00,0.00,N,2,2650,
|
|
20211213,19800,16700,20550,16500,3000190,57304616200,00,0.00,N,2,3250,
|
|
20211206,16550,17100,18050,16300,725756,12451085400,00,0.00,N,5,-750,
|
|
20211129,17300,15700,17450,15500,856867,14005231000,00,0.00,N,2,900,
|
|
20211122,16400,18350,19300,16200,1233905,22114533300,00,0.00,N,5,-1350,
|
|
20211115,17750,16500,18000,16250,810643,13792275650,00,0.00,N,2,1550,
|
|
20211108,16200,15300,16350,14950,589450,9233956100,00,0.00,N,2,900,
|
|
20211101,15300,16900,16950,15200,747036,11910627750,00,0.00,N,5,-1450,
|
|
20211025,16750,16900,18300,16500,596339,10262262300,00,0.00,N,5,-100,
|
|
20211018,16850,17300,17350,16000,406576,6826450550,00,0.00,N,5,-350,
|
|
20211012,17200,16900,17550,16400,339435,5756398950,00,0.00,N,2,250,
|
|
20211005,16950,16600,17750,15050,1152154,18877769600,00,0.00,N,3,0,
|
|
20210927,16950,19200,19650,16700,951207,17040655350,00,0.00,N,5,-2500,
|
|
20210923,19450,20050,20200,19250,192392,3793065100,00,0.00,N,5,-850,
|
|
20210913,20300,20000,20400,19400,493218,9785703600,00,0.00,N,3,0,
|
|
20210906,20300,20750,21750,19950,1046916,21817310550,00,0.00,N,5,-250,
|
|
20210830,20550,20350,20650,19500,487902,9792897950,00,0.00,N,2,700,
|
|
20210823,19850,19650,21300,19100,896184,18194044750,00,0.00,N,2,450,
|
|
20210817,19400,24550,24650,18900,1406105,29987180450,00,0.00,N,5,-5500,
|
|
20210809,24900,26400,27200,23950,1014972,26050266050,00,0.00,N,5,-1500,
|
|
20210802,26400,24250,26900,23950,1113405,28541103850,00,0.00,N,2,1950,
|
|
20210726,24450,24600,25300,24100,523990,12922265000,00,0.00,N,5,-300,
|
|
20210719,24750,24250,25200,24000,521810,12815283600,00,0.00,N,2,350,
|
|
20210712,24400,23150,24400,22950,411361,9729031050,00,0.00,N,2,1350,
|