202 lines
13 KiB
CSV
202 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250507,3335,3550,3625,3330,1963516,6743362550,00,0.00,N,5,-180,
|
|
20250428,3515,3600,3660,3495,2026500,7229678905,00,0.00,N,5,-75,
|
|
20250421,3590,3415,3630,3370,3007594,10546315344,00,0.00,N,2,165,
|
|
20250414,3425,3260,3490,3255,2379151,8077586111,00,0.00,N,2,160,
|
|
20250407,3265,3305,3390,3115,4429643,14363422197,00,0.00,N,5,-195,
|
|
20250331,3460,3700,3800,3305,4847192,17130777748,00,0.00,N,5,-295,
|
|
20250324,3755,3990,4115,3755,3900493,15394808450,00,0.00,N,5,-240,
|
|
20250317,3995,4015,4095,3890,4679369,18738511119,00,0.00,N,3,0,
|
|
20250310,3995,4140,4300,3985,5140304,21038012441,00,0.00,N,5,-145,
|
|
20250304,4140,4395,4395,4140,6262433,26665570350,00,0.00,N,5,-290,
|
|
20250224,4430,4630,4815,4430,14425011,66903789735,00,0.00,N,5,-75,
|
|
20250217,4505,4360,4745,4310,12326648,55834967565,00,0.00,N,2,145,
|
|
20250210,4360,4280,4500,4160,10023117,43275012795,00,0.00,N,2,60,
|
|
20250203,4300,4220,4400,4115,5072720,21578160535,00,0.00,N,2,25,
|
|
20250131,4275,4190,4350,4185,1547819,6610395140,00,0.00,N,2,135,
|
|
20250120,4140,4440,4450,4050,4923963,21032024150,00,0.00,N,5,-250,
|
|
20250113,4390,4355,4525,4285,6515690,28542980105,00,0.00,N,2,45,
|
|
20250106,4345,4070,4600,4060,20245858,88829137570,00,0.00,N,2,320,
|
|
20241230,4025,4000,4120,3965,1590305,6425753435,00,0.00,N,2,20,
|
|
20241223,4005,4100,4280,3990,3385828,14021701990,00,0.00,N,5,-85,
|
|
20241216,4090,4255,4325,4025,4772181,19980635370,00,0.00,N,5,-125,
|
|
20241209,4215,3985,4270,3810,7106030,28776660715,00,0.00,N,2,205,
|
|
20241202,4010,3995,4070,3820,5342456,21120972710,00,0.00,N,2,40,
|
|
20241125,3970,4165,4270,3970,4952825,20531268985,00,0.00,N,5,-165,
|
|
20241118,4135,3790,4230,3790,5839659,23934199285,00,0.00,N,2,295,
|
|
20241111,3840,4040,4175,3715,8735241,35063196175,00,0.00,N,5,-200,
|
|
20241104,4040,4030,4275,3950,9778778,40224081260,00,0.00,N,2,35,
|
|
20241028,4005,3785,4080,3785,7703144,30291339490,00,0.00,N,2,220,
|
|
20241021,3785,3740,3915,3670,6210752,23487594425,00,0.00,N,2,45,
|
|
20241014,3740,3760,3860,3710,8470601,31994436205,00,0.00,N,5,-30,
|
|
20241007,3770,3900,3915,3730,7175163,27429656860,00,0.00,N,5,-130,
|
|
20240930,3900,4165,4400,3805,17221918,69686671870,00,0.00,N,5,-230,
|
|
20240923,4130,4170,4215,4025,6232511,25708534215,00,0.00,N,5,-40,
|
|
20240919,4170,4330,4340,4165,3218971,13649443975,00,0.00,N,5,-140,
|
|
20240909,4310,4050,4335,4000,8186309,33997118535,00,0.00,N,2,215,
|
|
20240902,4095,4075,4250,3940,8689602,35612761785,00,0.00,N,2,50,
|
|
20240826,4045,4130,4190,4040,4082431,16731951465,00,0.00,N,5,-65,
|
|
20240819,4110,4025,4160,3995,4284190,17400746930,00,0.00,N,2,95,
|
|
20240812,4015,3830,4090,3825,6452534,25558570320,00,0.00,N,2,215,
|
|
20240805,3800,4290,4300,3800,15509636,61421675165,00,0.00,N,5,-560,
|
|
20240729,4360,4525,4600,4335,4562095,20313693285,00,0.00,N,5,-170,
|
|
20240722,4530,4500,4570,4330,4996362,22293498030,00,0.00,N,2,15,
|
|
20240715,4515,4895,4895,4455,7236431,33764242350,00,0.00,N,5,-380,
|
|
20240708,4895,4660,4950,4350,20673709,95887427195,00,0.00,N,2,230,
|
|
20240701,4665,4725,4790,4530,9014585,41988953225,00,0.00,N,5,-65,
|
|
20240624,4730,4955,5080,4725,8735509,42493636920,00,0.00,N,5,-235,
|
|
20240617,4965,4645,5090,4635,12834244,63189162615,00,0.00,N,2,295,
|
|
20240610,4670,5010,5010,4655,20598815,98882178000,00,0.00,N,5,-380,
|
|
20240603,5050,5060,5170,4870,10442127,52114380580,00,0.00,N,2,40,
|
|
20240527,5010,5160,5390,5010,23174089,117686916340,00,0.00,N,5,-130,
|
|
20240520,5140,5210,5320,5100,8443630,43821526140,00,0.00,N,5,-40,
|
|
20240513,5180,5730,5760,5180,14502407,78960519530,00,0.00,N,5,-530,
|
|
20240507,5710,6580,6800,5410,36304282,213020920470,00,0.00,N,5,-780,
|
|
20240429,6490,5320,6500,5310,8309645,50499791040,00,0.00,N,2,1240,
|
|
20240422,5250,4930,5470,4925,4636746,24147609790,00,0.00,N,2,370,
|
|
20240415,4880,5480,5500,4765,5999291,30437843067,00,0.00,N,5,-660,
|
|
20240408,5540,5700,6020,5450,5195561,29749167793,00,0.00,N,5,-130,
|
|
20240401,5670,5910,6150,5650,5100795,29745379440,00,0.00,N,5,-200,
|
|
20240325,5870,5770,6010,5700,4432710,25982234020,00,0.00,N,2,140,
|
|
20240318,5730,6060,6070,5560,6388456,36735177180,00,0.00,N,5,-270,
|
|
20240311,6000,6010,6150,5970,4439482,26855032220,00,0.00,N,5,-60,
|
|
20240304,6060,6290,6340,5980,4805971,29450520370,00,0.00,N,5,-110,
|
|
20240226,6170,6490,6510,6110,2993537,18870319680,00,0.00,N,5,-260,
|
|
20240219,6430,6440,6530,6350,2272260,14643832040,00,0.00,N,5,-40,
|
|
20240213,6470,6470,6590,6320,2571317,16547812090,00,0.00,N,2,70,
|
|
20240205,6400,6480,6510,6110,3116350,19801111650,00,0.00,N,5,-80,
|
|
20240129,6480,6250,6550,6120,3599118,22854234410,00,0.00,N,2,240,
|
|
20240122,6240,6100,6310,5870,3138921,19138251350,00,0.00,N,2,160,
|
|
20240115,6080,6850,6860,6040,4754721,30168314710,00,0.00,N,5,-710,
|
|
20240108,6790,7000,7050,6780,2409562,16606877810,00,0.00,N,5,-190,
|
|
20240102,6980,7270,7340,6980,2238857,15886145120,00,0.00,N,5,-310,
|
|
20231226,7290,7220,7480,6920,3034788,21785076540,00,0.00,N,2,150,
|
|
20231218,7140,7020,7190,6930,3274708,23131385840,00,0.00,N,2,100,
|
|
20231211,7040,7030,7200,6960,3745230,26397427290,00,0.00,N,2,70,
|
|
20231204,6970,7230,7250,6710,3626275,25179877540,00,0.00,N,5,-150,
|
|
20231127,7120,7260,7360,7110,2333833,16875998910,00,0.00,N,5,-140,
|
|
20231120,7260,7190,7430,7130,1809826,13062794570,00,0.00,N,2,70,
|
|
20231113,7190,7050,7210,6750,3617011,25257302450,00,0.00,N,2,180,
|
|
20231106,7010,7290,7580,6970,5046128,36926471952,00,0.00,N,5,-70,
|
|
20231030,7080,7100,7230,6880,3273702,22965518350,00,0.00,N,5,-60,
|
|
20231023,7140,7080,7270,6960,3867972,27476858680,00,0.00,N,2,30,
|
|
20231016,7110,7820,7870,7070,7468725,55263276720,00,0.00,N,5,-710,
|
|
20231010,7820,9790,9800,7790,8852593,75474398944,00,0.00,N,5,-1830,
|
|
20231004,9650,9420,9650,9170,3257790,30743770630,00,0.00,N,2,230,
|
|
20230925,9420,9300,9570,8730,3397110,31320254560,00,0.00,N,2,170,
|
|
20230918,9250,9010,9430,8950,3709383,34251786314,00,0.00,N,2,150,
|
|
20230911,9100,9020,9250,8920,5022118,45431630910,00,0.00,N,2,80,
|
|
20230904,9020,9070,9160,8910,2614159,23637221655,00,0.00,N,5,-100,
|
|
20230828,9120,9220,9440,9020,4979701,45789042173,00,0.00,N,5,-10,
|
|
20230821,9130,9460,10080,8980,6163189,58328827835,00,0.00,N,5,-270,
|
|
20230814,9400,9610,9840,9200,3481135,33176736560,00,0.00,N,5,-210,
|
|
20230807,9610,8410,10170,8280,10676204,98787171490,00,0.00,N,2,1120,
|
|
20230731,8490,8610,8680,8370,4194718,35734406528,00,0.00,N,5,-30,
|
|
20230724,8520,9010,9020,8110,4350337,37052931445,00,0.00,N,5,-490,
|
|
20230717,9010,9360,9450,8890,3334287,30493331525,00,0.00,N,5,-420,
|
|
20230710,9430,9100,9530,8940,3544675,32898419070,00,0.00,N,2,410,
|
|
20230703,9020,9200,9470,8810,5107244,46890441310,00,0.00,N,5,-130,
|
|
20230626,9150,9130,9320,9010,2961057,27231010750,00,0.00,N,2,40,
|
|
20230619,9110,9390,9630,9100,3275552,30707196860,00,0.00,N,5,-220,
|
|
20230612,9330,9450,9530,9250,3072699,28737003809,00,0.00,N,5,-30,
|
|
20230605,9360,9460,9650,9230,3434803,32358705230,00,0.00,N,5,-100,
|
|
20230530,9460,9440,9590,9220,3016033,28335615040,00,0.00,N,2,60,
|
|
20230522,9400,9560,9660,9340,2922741,27852685620,00,0.00,N,5,-160,
|
|
20230515,9560,9900,9900,9120,3219167,30470172260,00,0.00,N,5,-130,
|
|
20230508,9690,9330,10170,9320,5450472,53000917470,00,0.00,N,2,360,
|
|
20230502,9330,9090,9350,9070,1362470,12576120950,00,0.00,N,2,160,
|
|
20230424,9170,9160,9590,9070,4518335,41992282940,00,0.00,N,2,20,
|
|
20230417,9150,9300,9410,8980,4348778,39947235780,00,0.00,N,5,-40,
|
|
20230410,9190,8280,9390,8250,9931190,89541519960,00,0.00,N,2,880,
|
|
20230403,8310,8690,8690,8230,3328999,28148686550,00,0.00,N,5,-470,
|
|
20230327,8780,8390,8870,8300,4548654,39119677655,00,0.00,N,2,390,
|
|
20230320,8390,8580,8600,8360,2757944,23397540750,00,0.00,N,5,-170,
|
|
20230313,8560,9040,9150,8210,5064203,43803999695,00,0.00,N,5,-400,
|
|
20230306,8960,9290,9580,8910,6194756,57315871049,00,0.00,N,5,-210,
|
|
20230227,9170,9110,9400,8920,2535434,23217668980,00,0.00,N,3,0,
|
|
20230220,9170,9150,9400,8990,3384983,31174618455,00,0.00,N,2,30,
|
|
20230213,9140,8770,9240,8670,3740434,33537196544,00,0.00,N,2,370,
|
|
20230206,8770,9600,9680,8750,5937257,54485324310,00,0.00,N,5,-830,
|
|
20230130,9600,9350,9770,9080,4678372,43958028410,00,0.00,N,2,250,
|
|
20230125,9350,8960,9600,8960,2886205,26976524880,00,0.00,N,2,590,
|
|
20230116,8760,9000,9000,8610,2124357,18699180390,00,0.00,N,5,-240,
|
|
20230109,9000,8700,9140,8610,2763701,24395349100,00,0.00,N,2,300,
|
|
20230102,8700,8150,8740,8000,2695350,22558245090,00,0.00,N,2,610,
|
|
20221226,8090,8200,8580,7970,2196460,18106364980,00,0.00,N,5,-170,
|
|
20221219,8260,8510,8640,8160,2369353,19725364570,00,0.00,N,5,-410,
|
|
20221212,8670,8710,8820,8190,3228130,27620682880,00,0.00,N,2,50,
|
|
20221205,8620,8660,8730,8300,2714748,23226204820,00,0.00,N,2,10,
|
|
20221128,8610,8500,8880,8400,3885459,33692987670,00,0.00,N,2,10,
|
|
20221121,8600,8850,8890,8450,1968837,16951598300,00,0.00,N,5,-170,
|
|
20221114,8770,8390,9040,8340,4569906,40350086890,00,0.00,N,2,470,
|
|
20221107,8300,7910,8340,7820,4544055,36809301150,00,0.00,N,2,390,
|
|
20221031,7910,7850,8060,7650,2407380,18887030230,00,0.00,N,2,180,
|
|
20221024,7730,7770,7880,7370,3217270,24462854080,00,0.00,N,2,140,
|
|
20221017,7590,7240,7880,7100,3965833,30175892750,00,0.00,N,2,220,
|
|
20221011,7370,7820,7970,7210,5004556,36961664100,00,0.00,N,5,-600,
|
|
20221004,7970,8350,8470,7800,3661360,29703094200,00,0.00,N,5,-350,
|
|
20220926,8320,9760,9960,8320,5520842,50459020850,00,0.00,N,5,-1560,
|
|
20220919,9880,10350,10500,9860,2561011,26036346590,00,0.00,N,5,-470,
|
|
20220913,10350,11400,11450,10300,4753503,50883692150,00,0.00,N,5,-700,
|
|
20220905,11050,10250,11950,10200,3729200,40284325750,00,0.00,N,2,900,
|
|
20220829,10150,10100,10450,9990,2439312,24896041600,00,0.00,N,5,-150,
|
|
20220822,10300,10350,10550,10250,1745007,18091284450,00,0.00,N,5,-200,
|
|
20220816,10500,10950,10950,10400,1618113,17256532450,00,0.00,N,5,-300,
|
|
20220808,10800,10750,11250,10550,2976695,32515673000,00,0.00,N,3,0,
|
|
20220801,10800,10500,10900,10400,1898512,20254502250,00,0.00,N,2,150,
|
|
20220725,10650,10150,10800,10150,2799537,29470785850,00,0.00,N,2,450,
|
|
20220718,10200,10050,10400,10000,2471239,25247066200,00,0.00,N,2,150,
|
|
20220711,10050,10050,10200,9710,2461052,24532894770,00,0.00,N,2,50,
|
|
20220704,10000,10100,10250,9610,2655729,26458214420,00,0.00,N,5,-50,
|
|
20220627,10050,9520,10250,9520,2708344,27184848710,00,0.00,N,2,470,
|
|
20220620,9580,9830,9860,9360,3518885,33675042110,00,0.00,N,5,-150,
|
|
20220613,9730,10750,10900,9530,4543613,45663478870,00,0.00,N,5,-1320,
|
|
20220607,11050,11250,11550,10900,2660657,29833610800,00,0.00,N,5,-200,
|
|
20220530,11250,11100,11500,11050,3435166,38978098900,00,0.00,N,2,200,
|
|
20220523,11050,11000,11350,10800,2676741,29501784850,00,0.00,N,2,150,
|
|
20220516,10900,11400,11450,10650,2627838,28729939450,00,0.00,N,5,-400,
|
|
20220509,11300,11050,11350,10550,4415851,48092349200,00,0.00,N,2,150,
|
|
20220502,11150,11250,11450,11100,1510297,17001638450,00,0.00,N,5,-250,
|
|
20220425,11400,11450,11800,11150,3605238,41171157300,00,0.00,N,5,-250,
|
|
20220418,11650,11250,11800,11150,3488035,40464550200,00,0.00,N,2,350,
|
|
20220411,11300,11300,11600,11050,2146813,24279451600,00,0.00,N,5,-100,
|
|
20220404,11400,11600,12050,11000,4438875,50907329500,00,0.00,N,5,-300,
|
|
20220328,11700,11650,12100,11500,3415434,40317412076,00,0.00,N,5,-150,
|
|
20220321,11850,11350,12000,11200,3731287,43547735600,00,0.00,N,2,500,
|
|
20220314,11350,11250,12000,11200,2925447,33513475800,00,0.00,N,3,0,
|
|
20220307,11350,11450,11550,10800,2554900,28680583660,00,0.00,N,5,-200,
|
|
20220228,11550,11850,12350,11450,2924084,34439544350,00,0.00,N,5,-300,
|
|
20220221,11850,11250,12200,11200,4331268,51187174050,00,0.00,N,2,550,
|
|
20220214,11300,11000,11850,10950,4507232,51381338900,00,0.00,N,2,200,
|
|
20220207,11100,11150,11600,10800,3805433,42450021850,00,0.00,N,2,50,
|
|
20220203,11050,10850,11300,10850,1398084,15465980150,00,0.00,N,2,400,
|
|
20220124,10650,11450,11600,10100,5197213,55734563500,00,0.00,N,5,-850,
|
|
20220117,11500,12250,12300,11350,4947239,57988772046,00,0.00,N,5,-900,
|
|
20220110,12400,13250,13300,12250,5555113,70352987650,00,0.00,N,5,-850,
|
|
20220103,13250,13450,14000,13200,3231465,43573340050,00,0.00,N,5,-200,
|
|
20211227,13450,14050,14050,13350,2373245,32618070050,00,0.00,N,5,-550,
|
|
20211220,14000,13500,14000,13100,3190000,42866900150,00,0.00,N,2,450,
|
|
20211213,13550,13900,14150,13400,3081714,42068099788,00,0.00,N,5,-250,
|
|
20211206,13800,13700,14150,13600,4139577,57592574250,00,0.00,N,3,0,
|
|
20211129,13800,13350,15600,12850,15307287,212340117767,00,0.00,N,2,450,
|
|
20211122,13350,13250,13950,13250,3049697,41239228000,00,0.00,N,5,-50,
|
|
20211115,13400,14000,14350,13250,4033179,55437408875,00,0.00,N,5,-650,
|
|
20211108,14050,14450,14850,13700,2723012,38655387700,00,0.00,N,5,-550,
|
|
20211101,14600,14400,14950,14250,2776822,40481761140,00,0.00,N,2,200,
|
|
20211025,14400,15250,15250,14250,3856013,56933365700,00,0.00,N,5,-600,
|
|
20211018,15000,15600,15650,14850,2745585,41646083400,00,0.00,N,5,-550,
|
|
20211012,15550,14950,15800,14750,2820064,43230641850,00,0.00,N,2,450,
|
|
20211005,15100,14700,15450,14650,3804782,57200624200,00,0.00,N,3,0,
|
|
20210927,15100,16050,16400,15050,3609475,56395493950,00,0.00,N,5,-1100,
|
|
20210923,16200,15950,16750,15900,1950783,31795524550,00,0.00,N,2,50,
|
|
20210913,16150,16050,16350,15800,3053156,49216555800,00,0.00,N,2,100,
|
|
20210906,16050,16450,16550,15750,3716851,60042875750,00,0.00,N,5,-450,
|
|
20210830,16500,16200,16700,16000,4447849,72669660750,00,0.00,N,2,400,
|
|
20210823,16100,15100,16250,15000,4470003,70828622850,00,0.00,N,2,1000,
|
|
20210817,15100,16200,16400,15000,4864381,76887312450,00,0.00,N,5,-1050,
|
|
20210809,16150,16150,16700,15700,7239429,117504939250,00,0.00,N,3,0,
|
|
20210802,16150,15750,16400,15600,5729009,90566135650,00,0.00,N,2,550,
|
|
20210726,15600,16050,16100,15550,3814296,60210316150,00,0.00,N,5,-400,
|
|
20210719,16000,16100,16200,15650,4431559,70708605550,00,0.00,N,5,-250,
|
|
20210712,16250,16300,16650,15950,6560302,106359318100,00,0.00,N,2,300,
|