197 lines
13 KiB
CSV
197 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250331,9200,9860,10660,8800,1969652,19620758640,00,0.00,N,5,-900,
|
|
20250324,10100,10530,11200,9950,3111365,33005175540,00,0.00,N,5,-310,
|
|
20250317,10410,9940,12140,9120,9975140,112593891760,00,0.00,N,2,610,
|
|
20250310,9800,7730,11980,7310,3769211,40569438565,00,0.00,N,2,2010,
|
|
20250304,7790,8200,8200,7580,158962,1236729985,00,0.00,N,5,-250,
|
|
20250224,8040,7810,9500,7480,1926953,17011920430,00,0.00,N,2,170,
|
|
20250217,7870,7410,7930,7360,110775,840430100,00,0.00,N,2,460,
|
|
20250210,7410,7070,8920,7000,1002531,8077667970,00,0.00,N,2,290,
|
|
20250203,7120,6960,7200,6750,39699,277215110,00,0.00,N,5,-100,
|
|
20250131,7220,7310,7320,7200,2290,16559110,00,0.00,N,5,-80,
|
|
20250120,7300,7700,7700,7210,21747,161068290,00,0.00,N,5,-230,
|
|
20250113,7530,7370,7600,7250,29930,222255990,00,0.00,N,2,90,
|
|
20250106,7440,7550,7730,7360,32043,241484040,00,0.00,N,5,-80,
|
|
20241230,7520,7180,7600,7000,32643,238779570,00,0.00,N,2,420,
|
|
20241223,7100,7470,7600,7080,43466,317716890,00,0.00,N,5,-330,
|
|
20241216,7430,7730,7940,7350,22368,171869040,00,0.00,N,5,-310,
|
|
20241209,7740,7490,7850,6810,72819,530674620,00,0.00,N,2,250,
|
|
20241202,7490,7950,8130,7010,57286,442494290,00,0.00,N,5,-530,
|
|
20241125,8020,8150,8320,7890,25862,209453440,00,0.00,N,5,-30,
|
|
20241118,8050,7620,8330,7620,37447,300272600,00,0.00,N,2,240,
|
|
20241111,7810,8940,8940,7500,103367,824104100,00,0.00,N,5,-870,
|
|
20241104,8680,8940,9400,8650,69574,621205550,00,0.00,N,5,-260,
|
|
20241028,8940,9000,9470,8790,65600,594441560,00,0.00,N,5,-60,
|
|
20241021,9000,9460,9800,9000,71158,658113080,00,0.00,N,5,-640,
|
|
20241014,9640,9620,10200,9400,50445,489247820,00,0.00,N,5,-160,
|
|
20241007,9800,10010,10800,9800,124552,1268849890,00,0.00,N,5,-160,
|
|
20240930,9960,10310,10410,9890,52028,526393740,00,0.00,N,5,-440,
|
|
20240923,10400,10590,11530,10180,205713,2185498960,00,0.00,N,2,50,
|
|
20240919,10350,11000,12000,10350,542787,6132450220,00,0.00,N,5,-350,
|
|
20240909,10700,9800,10850,9600,132492,1350409870,00,0.00,N,2,700,
|
|
20240902,10000,10660,11390,10000,342803,3651602890,00,0.00,N,5,-510,
|
|
20240826,10510,10130,11630,10010,1122151,12147629370,00,0.00,N,2,460,
|
|
20240819,10050,9900,11810,9850,1348353,14688825540,00,0.00,N,2,120,
|
|
20240812,9930,9460,10380,9370,209675,2079431920,00,0.00,N,2,470,
|
|
20240805,9460,9050,9620,7900,200410,1763523350,00,0.00,N,2,310,
|
|
20240729,9150,9440,9890,9130,142708,1346481720,00,0.00,N,5,-250,
|
|
20240722,9400,9390,10890,9090,1386634,13942133130,00,0.00,N,2,10,
|
|
20240715,9390,9640,10840,9250,847975,8601540120,00,0.00,N,5,-240,
|
|
20240708,9630,10100,10450,9500,221219,2185445760,00,0.00,N,5,-510,
|
|
20240701,10140,10720,10970,10010,96710,1002255650,00,0.00,N,5,-430,
|
|
20240624,10570,10970,11060,10570,69675,747907270,00,0.00,N,5,-400,
|
|
20240617,10970,11350,11490,10870,82606,923506610,00,0.00,N,5,-440,
|
|
20240610,11410,11250,12100,10600,238725,2792873870,00,0.00,N,2,160,
|
|
20240603,11250,10870,11250,10600,73506,801690020,00,0.00,N,2,540,
|
|
20240527,10710,10650,11180,10400,119537,1293011670,00,0.00,N,5,-440,
|
|
20240520,11150,11420,11550,10610,76806,863514240,00,0.00,N,5,-270,
|
|
20240513,11420,11690,11690,10870,75688,857932560,00,0.00,N,5,-140,
|
|
20240507,11560,11940,12100,11440,68022,796855090,00,0.00,N,5,-370,
|
|
20240429,11930,11440,12400,11400,171772,2027496180,00,0.00,N,2,600,
|
|
20240422,11330,10840,11730,10840,151926,1721211850,00,0.00,N,2,480,
|
|
20240415,10850,11420,11570,10640,150990,1671297520,00,0.00,N,5,-720,
|
|
20240408,11570,11990,12300,11350,133288,1550768120,00,0.00,N,5,-420,
|
|
20240401,11990,13420,13710,11890,384193,4916734120,00,0.00,N,5,-1360,
|
|
20240325,13350,12590,14240,12200,1265289,16659195350,00,0.00,N,2,690,
|
|
20240318,12660,12940,14450,12480,1289749,17337502000,00,0.00,N,5,-160,
|
|
20240311,12820,12750,15260,11940,7907362,111860124420,00,0.00,N,5,-190,
|
|
20240304,13010,10420,13850,10270,2897462,36857049840,00,0.00,N,2,2590,
|
|
20240226,10420,10810,11940,10210,299921,3262921850,00,0.00,N,5,-320,
|
|
20240219,10740,10580,11020,10550,116209,1252119580,00,0.00,N,2,160,
|
|
20240213,10580,10370,10800,10020,104907,1096088170,00,0.00,N,2,480,
|
|
20240205,10100,10090,10150,9800,50588,506542810,00,0.00,N,2,40,
|
|
20240129,10060,10390,10390,9740,79654,791549480,00,0.00,N,5,-40,
|
|
20240122,10100,10320,10430,9870,103430,1040484210,00,0.00,N,5,-220,
|
|
20240115,10320,11020,11020,10240,119206,1252582520,00,0.00,N,5,-700,
|
|
20240108,11020,11430,11880,10950,181433,2072346480,00,0.00,N,5,-330,
|
|
20240102,11350,11290,11600,11100,124093,1409938550,00,0.00,N,2,60,
|
|
20231226,11290,11410,11410,10960,61382,683695000,00,0.00,N,5,-20,
|
|
20231218,11310,11400,11470,10990,200479,2258572900,00,0.00,N,2,10,
|
|
20231211,11300,10200,12520,10160,2161581,24895160840,00,0.00,N,2,1140,
|
|
20231204,10160,10550,10570,10000,205051,2088543010,00,0.00,N,5,-320,
|
|
20231127,10480,10300,10780,10140,206880,2165193490,00,0.00,N,2,210,
|
|
20231120,10270,10440,10660,10160,327170,3392930700,00,0.00,N,5,-180,
|
|
20231113,10450,10380,11160,10090,172819,1817738640,00,0.00,N,2,70,
|
|
20231106,10380,10630,11640,10090,262418,2870518610,00,0.00,N,5,-70,
|
|
20231030,10450,11220,11690,10100,267428,2830379370,00,0.00,N,5,-1300,
|
|
20231023,11750,13200,13200,10850,99196,1203832950,00,0.00,N,5,-1470,
|
|
20231016,13220,14800,14850,12000,100060,1364020140,00,0.00,N,5,-1560,
|
|
20231010,14780,14620,15130,14600,44217,657064390,00,0.00,N,2,10,
|
|
20231004,14770,14580,15000,14100,30835,446818110,00,0.00,N,2,40,
|
|
20230925,14730,14700,14790,13850,42747,604320810,00,0.00,N,2,250,
|
|
20230918,14480,15040,15200,14340,58719,858512460,00,0.00,N,5,-560,
|
|
20230911,15040,15600,15920,14400,126825,1935827400,00,0.00,N,5,-460,
|
|
20230904,15500,16040,16230,14250,211709,3280119300,00,0.00,N,5,-490,
|
|
20230828,15990,16200,16560,15850,98329,1592556360,00,0.00,N,3,0,
|
|
20230821,15990,16130,16200,15700,88202,1402827160,00,0.00,N,5,-140,
|
|
20230814,16130,16770,16770,15470,128225,2062341210,00,0.00,N,5,-640,
|
|
20230807,16770,16150,17050,15600,206941,3393582080,00,0.00,N,2,620,
|
|
20230731,16150,15710,16460,15500,244935,3925725770,00,0.00,N,2,490,
|
|
20230724,15660,16280,17910,15040,758270,12550770020,00,0.00,N,5,-420,
|
|
20230717,16080,16590,17360,15820,492792,8243199650,00,0.00,N,5,-530,
|
|
20230710,16610,14900,17180,14850,578861,9552545400,00,0.00,N,2,1580,
|
|
20230703,15030,15800,16240,14740,210056,3266840300,00,0.00,N,5,-570,
|
|
20230626,15600,15380,15750,15120,118568,1820854340,00,0.00,N,2,130,
|
|
20230619,15470,15440,15780,15050,183538,2828764690,00,0.00,N,3,0,
|
|
20230612,15470,14650,17900,14360,1141198,18750753180,00,0.00,N,2,900,
|
|
20230605,14570,14360,14670,14360,58113,842185170,00,0.00,N,2,140,
|
|
20230530,14430,14420,14900,14210,74876,1087076540,00,0.00,N,5,-50,
|
|
20230522,14480,14980,16440,14290,200398,3050628750,00,0.00,N,5,-170,
|
|
20230515,14650,14500,14760,13720,83004,1176762370,00,0.00,N,2,380,
|
|
20230508,14270,14540,14700,14100,57134,818173290,00,0.00,N,5,-270,
|
|
20230502,14540,14250,14860,14250,44754,653995400,00,0.00,N,2,330,
|
|
20230424,14210,15700,15700,13810,192795,2815137880,00,0.00,N,5,-1540,
|
|
20230417,15750,15110,17270,14820,596332,9780593890,00,0.00,N,2,510,
|
|
20230410,15240,15740,16220,15110,254931,4003153740,00,0.00,N,5,-480,
|
|
20230403,15720,16700,16700,15510,255117,4052721640,00,0.00,N,5,-430,
|
|
20230327,16150,14900,16400,14400,348723,5453542200,00,0.00,N,2,1520,
|
|
20230320,14630,13290,14800,13250,120907,1719437180,00,0.00,N,2,1370,
|
|
20230313,13260,14600,14600,12670,118534,1599335250,00,0.00,N,5,-1340,
|
|
20230306,14600,14390,15230,14030,189487,2780452740,00,0.00,N,2,210,
|
|
20230227,14390,14020,14570,13360,83216,1157457060,00,0.00,N,2,330,
|
|
20230220,14060,14400,15050,13850,98927,1438675200,00,0.00,N,5,-410,
|
|
20230213,14470,13910,14490,13820,66436,943835100,00,0.00,N,2,560,
|
|
20230206,13910,14250,14510,13910,59967,851641540,00,0.00,N,5,-340,
|
|
20230130,14250,14340,14500,13700,72839,1016226140,00,0.00,N,5,-90,
|
|
20230125,14340,13900,14700,13630,70447,994792060,00,0.00,N,2,690,
|
|
20230116,13650,13500,15500,13000,171876,2438082750,00,0.00,N,2,200,
|
|
20230109,13450,13200,14300,13150,67745,930300300,00,0.00,N,2,400,
|
|
20230102,13050,12900,13400,12050,30121,384991850,00,0.00,N,2,200,
|
|
20221226,12850,12700,13150,12350,38432,482747450,00,0.00,N,3,0,
|
|
20221219,12850,13450,15700,12850,145795,2082279300,00,0.00,N,5,-750,
|
|
20221212,13600,14500,14650,13050,34466,469329800,00,0.00,N,5,-900,
|
|
20221205,14500,15050,15700,14200,100049,1504398400,00,0.00,N,5,-550,
|
|
20221128,15050,14950,15150,14150,77568,1151918300,00,0.00,N,2,100,
|
|
20221121,14950,14800,15200,13950,110469,1625795550,00,0.00,N,2,150,
|
|
20221114,14800,12800,14950,12700,305782,4271968700,00,0.00,N,2,2100,
|
|
20221107,12700,12750,13000,12000,154966,1942636000,00,0.00,N,2,200,
|
|
20221031,12500,10400,12600,10100,285910,3287238150,00,0.00,N,2,2540,
|
|
20221024,9960,9300,10250,9190,41470,407011520,00,0.00,N,2,780,
|
|
20221017,9180,9130,9450,8890,26208,241544510,00,0.00,N,2,110,
|
|
20221011,9070,9920,9930,8800,26287,239941400,00,0.00,N,5,-800,
|
|
20221004,9870,9190,9870,9190,15451,148737610,00,0.00,N,2,700,
|
|
20220926,9170,9980,10450,9010,77939,736946570,00,0.00,N,5,-830,
|
|
20220919,10000,10550,10650,10000,49255,501460650,00,0.00,N,5,-550,
|
|
20220913,10550,10450,10850,10300,33373,353560900,00,0.00,N,2,100,
|
|
20220905,10450,10950,11200,10250,49593,528711100,00,0.00,N,5,-600,
|
|
20220829,11050,12400,12600,11050,90586,1081751100,00,0.00,N,5,-1550,
|
|
20220822,12600,11750,12600,10800,141129,1680742800,00,0.00,N,2,800,
|
|
20220816,11800,11700,12050,11400,47538,563027000,00,0.00,N,5,-100,
|
|
20220808,11900,12000,12250,11700,50763,604650150,00,0.00,N,5,-100,
|
|
20220801,12000,11750,12150,11700,70608,842325650,00,0.00,N,2,250,
|
|
20220725,11750,11100,11800,10950,69595,786809450,00,0.00,N,2,750,
|
|
20220718,11000,10550,11300,10500,88341,962816050,00,0.00,N,2,350,
|
|
20220711,10650,9630,10700,9010,138313,1386996150,00,0.00,N,2,1100,
|
|
20220704,9550,9090,9750,8740,41581,384018280,00,0.00,N,2,440,
|
|
20220627,9110,9280,9720,9010,70131,661215860,00,0.00,N,5,-80,
|
|
20220620,9190,11000,11050,8600,153285,1471511200,00,0.00,N,5,-1710,
|
|
20220613,10900,12250,12450,10500,100747,1146745350,00,0.00,N,5,-1650,
|
|
20220607,12550,12700,12850,12350,40612,510604300,00,0.00,N,5,-200,
|
|
20220530,12750,12700,12950,12600,28813,367561550,00,0.00,N,2,150,
|
|
20220523,12600,13050,13050,12450,51130,647349800,00,0.00,N,5,-350,
|
|
20220516,12950,12600,13100,12550,61444,788794800,00,0.00,N,2,250,
|
|
20220509,12700,13300,13400,12250,83215,1054585550,00,0.00,N,5,-600,
|
|
20220502,13300,13400,13700,13100,46893,629876600,00,0.00,N,5,-300,
|
|
20220425,13600,13650,13700,13000,88257,1178178900,00,0.00,N,5,-100,
|
|
20220418,13700,13900,14050,13600,115026,1593023750,00,0.00,N,5,-200,
|
|
20220411,13900,14150,16700,13500,1380747,20907536100,00,0.00,N,5,-250,
|
|
20220404,14150,14300,14800,14000,80560,1164123550,00,0.00,N,5,-100,
|
|
20220328,14250,14550,14800,14000,90704,1294475100,00,0.00,N,5,-350,
|
|
20220321,14600,14950,15050,14500,51353,756201300,00,0.00,N,5,-350,
|
|
20220314,14950,14950,15400,14150,85905,1269170350,00,0.00,N,2,150,
|
|
20220307,14800,14500,15700,14050,132589,1956719600,00,0.00,N,2,100,
|
|
20220228,14700,13750,14900,13500,70319,1011446050,00,0.00,N,2,1000,
|
|
20220221,13700,14100,14150,13200,59798,815849300,00,0.00,N,5,-450,
|
|
20220214,14150,14000,14800,13050,176726,2439053300,00,0.00,N,2,50,
|
|
20220207,14100,15150,15250,14100,102071,1490833100,00,0.00,N,5,-1000,
|
|
20220203,15100,15300,15600,14700,57869,875879000,00,0.00,N,2,100,
|
|
20220124,15000,16700,16900,14150,247970,3837854450,00,0.00,N,5,-2050,
|
|
20220117,17050,17950,17950,15450,394466,6583412200,00,0.00,N,5,-800,
|
|
20220110,17850,17550,18200,16100,593354,10289490100,00,0.00,N,2,850,
|
|
20220103,17000,15600,17200,15350,761660,12710946900,00,0.00,N,2,1550,
|
|
20211227,15450,15500,15850,15150,101531,1564860250,00,0.00,N,5,-50,
|
|
20211220,15500,15200,16200,14900,186698,2943979350,00,0.00,N,2,50,
|
|
20211213,15450,14950,15600,14350,108608,1610428200,00,0.00,N,2,650,
|
|
20211206,14800,13000,16300,13000,507190,7717526400,00,0.00,N,2,1450,
|
|
20211129,13350,13150,13700,11900,161535,2058083800,00,0.00,N,5,-350,
|
|
20211122,13700,14750,14750,13600,112099,1598384450,00,0.00,N,5,-1050,
|
|
20211115,14750,14000,15400,13700,233524,3431987950,00,0.00,N,2,550,
|
|
20211108,14200,14200,14400,12550,276060,3733823250,00,0.00,N,5,-50,
|
|
20211101,14250,14850,15000,14200,102596,1498154950,00,0.00,N,5,-750,
|
|
20211025,15000,14900,15600,14650,89856,1363017150,00,0.00,N,2,100,
|
|
20211018,14900,14700,15300,14450,126839,1899073500,00,0.00,N,2,250,
|
|
20211012,14650,15100,15300,14350,204467,3000707750,00,0.00,N,5,-450,
|
|
20211005,15100,16150,16450,14700,170777,2604926400,00,0.00,N,5,-1450,
|
|
20210927,16550,17000,17300,15850,206973,3408626950,00,0.00,N,5,-400,
|
|
20210923,16950,17500,17650,16950,60221,1036171300,00,0.00,N,5,-700,
|
|
20210913,17650,17900,18100,17150,211540,3711931250,00,0.00,N,5,-250,
|
|
20210906,17900,19550,19700,17850,365323,6873666000,00,0.00,N,5,-1750,
|
|
20210830,19650,18150,20500,17800,1004124,19435505250,00,0.00,N,2,1550,
|
|
20210823,18100,17250,18550,17200,249972,4500012050,00,0.00,N,2,850,
|
|
20210817,17250,18450,18650,16800,342171,6056333350,00,0.00,N,5,-1200,
|
|
20210809,18450,17150,18900,16750,754833,13615611500,00,0.00,N,2,1300,
|
|
20210802,17150,16450,17150,16400,96997,1629510400,00,0.00,N,2,600,
|
|
20210726,16550,17250,17250,16450,161464,2703392350,00,0.00,N,5,-600,
|
|
20210719,17150,17250,17450,16900,144009,2468616400,00,0.00,N,5,-100,
|
|
20210712,17250,16700,17400,16700,193675,3295867000,00,0.00,N,2,400,
|