202 lines
13 KiB
CSV
202 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250507,9900,10380,11450,9300,1627993,17141223650,00,0.00,N,5,-310,
|
|
20250428,10210,9800,10500,8720,1874030,18394619540,00,0.00,N,2,580,
|
|
20250421,9630,12500,13570,9440,2826699,32911199270,00,0.00,N,5,-2400,
|
|
20250414,12030,13660,14380,11150,4025375,50869464290,00,0.00,N,5,-1560,
|
|
20250407,13590,7880,15770,7780,10228232,134391046365,00,0.00,N,2,5540,
|
|
20250331,8050,7420,10440,7080,5381343,48073657855,00,0.00,N,2,250,
|
|
20250324,7800,7190,9950,6310,2282959,18515317620,00,0.00,N,2,750,
|
|
20250317,7050,8500,8660,6740,1141208,8882081070,00,0.00,N,5,-1580,
|
|
20250310,8630,7970,8680,7380,1454042,11784971055,00,0.00,N,2,90,
|
|
20250304,8540,8750,9550,6810,3176043,27391507745,00,0.00,N,2,130,
|
|
20250224,8410,6550,9130,6130,3603970,29166361800,00,0.00,N,2,1940,
|
|
20250217,6470,6150,7010,6040,542465,3579585780,00,0.00,N,2,330,
|
|
20250210,6140,5600,6450,5480,682996,4150096200,00,0.00,N,2,520,
|
|
20250203,5620,5600,6320,5400,1086176,6544779510,00,0.00,N,5,-50,
|
|
20250131,5670,5280,6270,5030,710542,4180791810,00,0.00,N,2,290,
|
|
20250120,5380,5340,5850,5170,522167,2863050260,00,0.00,N,5,-20,
|
|
20250113,5400,5440,6490,5140,1519049,8766364010,00,0.00,N,5,-100,
|
|
20250106,5500,5980,6080,5350,520007,2984901360,00,0.00,N,5,-600,
|
|
20241230,6100,5360,6640,5220,974820,5905897100,00,0.00,N,2,680,
|
|
20241223,5420,5320,5900,4985,1074410,5822457710,00,0.00,N,5,-110,
|
|
20241216,5530,8160,8330,5060,4840368,33442231960,00,0.00,N,5,-2100,
|
|
20241209,7630,4385,9580,3985,6036319,49062222765,00,0.00,N,2,3135,
|
|
20241202,4495,5230,5750,3970,379595,1941676270,00,0.00,N,5,-795,
|
|
20241125,5290,4015,5610,3955,876530,4305237745,00,0.00,N,2,1275,
|
|
20241118,4015,3940,4290,3925,69529,281868175,00,0.00,N,2,80,
|
|
20241111,3935,4400,4400,3760,90509,358075170,00,0.00,N,5,-425,
|
|
20241104,4360,4265,4450,4265,36010,156651820,00,0.00,N,2,100,
|
|
20241028,4260,4370,4575,4230,34290,149226750,00,0.00,N,5,-150,
|
|
20241021,4410,4460,4540,4400,19826,88332535,00,0.00,N,5,-95,
|
|
20241014,4505,4800,4830,4465,47851,219529535,00,0.00,N,5,-295,
|
|
20241007,4800,4780,4815,4650,25215,120076535,00,0.00,N,2,125,
|
|
20240930,4675,4910,4910,4620,25524,120647310,00,0.00,N,5,-165,
|
|
20240923,4840,4560,5100,4500,126017,611737780,00,0.00,N,2,280,
|
|
20240919,4560,4635,4635,4500,13852,62740895,00,0.00,N,5,-75,
|
|
20240909,4635,4465,4650,4365,41339,185055195,00,0.00,N,2,115,
|
|
20240902,4520,5250,5300,4395,139429,666358930,00,0.00,N,5,-480,
|
|
20240826,5000,4820,5590,4700,270145,1394951565,00,0.00,N,2,135,
|
|
20240819,4865,4905,5160,4600,55853,271421535,00,0.00,N,5,-10,
|
|
20240812,4875,4750,4990,4750,39896,193928780,00,0.00,N,2,125,
|
|
20240805,4750,5520,5520,4240,259004,1244189170,00,0.00,N,5,-830,
|
|
20240729,5580,5700,5780,5450,58319,325749440,00,0.00,N,5,-100,
|
|
20240722,5680,5930,6000,5550,62749,359078670,00,0.00,N,5,-320,
|
|
20240715,6000,6190,6290,5900,33854,205844560,00,0.00,N,5,-190,
|
|
20240708,6190,5870,6400,5770,87005,529830610,00,0.00,N,2,320,
|
|
20240701,5870,6180,6210,5800,38804,230867990,00,0.00,N,5,-200,
|
|
20240624,6070,6070,6110,5720,96805,573799990,00,0.00,N,5,-40,
|
|
20240617,6110,6600,6650,6060,133451,845431880,00,0.00,N,5,-490,
|
|
20240610,6600,6520,7220,6510,257026,1747843100,00,0.00,N,3,0,
|
|
20240603,6600,6780,6780,6530,56307,372693670,00,0.00,N,5,-120,
|
|
20240527,6720,6700,6990,6630,106458,716959570,00,0.00,N,2,20,
|
|
20240520,6700,6900,7550,6630,504663,3549943180,00,0.00,N,5,-270,
|
|
20240513,6970,7000,7190,6780,75875,529852870,00,0.00,N,5,-30,
|
|
20240507,7000,7210,7260,7000,90739,642552440,00,0.00,N,5,-120,
|
|
20240429,7120,6750,7400,6690,191259,1345029440,00,0.00,N,2,310,
|
|
20240422,6810,6470,7720,6470,1900966,13896080400,00,0.00,N,2,220,
|
|
20240415,6590,6870,7790,6370,1281771,8963910230,00,0.00,N,5,-300,
|
|
20240408,6890,7300,7500,6750,101642,712812510,00,0.00,N,5,-460,
|
|
20240401,7350,8000,8090,7240,153263,1169541330,00,0.00,N,5,-620,
|
|
20240325,7970,8040,8450,7910,117924,953708360,00,0.00,N,5,-110,
|
|
20240318,8080,8080,8210,8000,85046,684633990,00,0.00,N,3,0,
|
|
20240311,8080,8220,8360,7980,102175,827960380,00,0.00,N,5,-10,
|
|
20240304,8090,8400,8470,7940,151193,1227962370,00,0.00,N,5,-170,
|
|
20240226,8260,8950,8990,8250,146436,1249988430,00,0.00,N,5,-750,
|
|
20240219,9010,8500,9260,8430,507388,4563256080,00,0.00,N,2,510,
|
|
20240213,8500,8300,8830,8210,101358,866040230,00,0.00,N,2,290,
|
|
20240205,8210,8210,8300,8000,114759,934444950,00,0.00,N,3,0,
|
|
20240129,8210,9360,9400,8180,293548,2546315950,00,0.00,N,5,-1150,
|
|
20240122,9360,9930,10000,8700,377444,3537943660,00,0.00,N,5,-390,
|
|
20240115,9750,9440,10650,9010,1158187,11445452030,00,0.00,N,2,320,
|
|
20240108,9430,8500,9960,8500,1522297,14240473720,00,0.00,N,2,950,
|
|
20240102,8480,8180,9230,8000,918160,8071973790,00,0.00,N,2,380,
|
|
20231226,8100,8070,8120,7950,50506,404844680,00,0.00,N,2,50,
|
|
20231218,8050,8150,8360,7970,101897,826819990,00,0.00,N,5,-100,
|
|
20231211,8150,8400,8520,8060,84245,689378870,00,0.00,N,5,-190,
|
|
20231204,8340,8430,8510,7900,157582,1282894970,00,0.00,N,5,-100,
|
|
20231127,8440,8750,9010,8360,181961,1557180940,00,0.00,N,5,-310,
|
|
20231120,8750,8250,9500,8190,448409,4013397350,00,0.00,N,2,550,
|
|
20231113,8200,8380,8490,8100,49888,413160040,00,0.00,N,5,-90,
|
|
20231106,8290,8750,8900,8200,96037,828781530,00,0.00,N,5,-410,
|
|
20231030,8700,8000,8740,7870,119505,995056910,00,0.00,N,2,610,
|
|
20231023,8090,8000,8800,7980,137219,1135418040,00,0.00,N,5,-180,
|
|
20231016,8270,9340,9340,8080,117429,1028017780,00,0.00,N,5,-1070,
|
|
20231010,9340,9580,9580,9140,57769,539199200,00,0.00,N,5,-230,
|
|
20231004,9570,9690,9690,9100,69350,648321590,00,0.00,N,5,-130,
|
|
20230925,9700,9600,9930,9400,98008,947473680,00,0.00,N,5,-130,
|
|
20230918,9830,10580,10690,9800,104502,1067844000,00,0.00,N,5,-850,
|
|
20230911,10680,11480,11640,10580,130462,1426392930,00,0.00,N,5,-740,
|
|
20230904,11420,11530,11900,11150,142469,1642369720,00,0.00,N,5,-100,
|
|
20230828,11520,10600,12000,10490,295336,3331863960,00,0.00,N,2,920,
|
|
20230821,10600,10500,10960,10440,170934,1823630540,00,0.00,N,5,-80,
|
|
20230814,10680,11900,11930,10480,162266,1780136220,00,0.00,N,5,-1140,
|
|
20230807,11820,12250,12480,11290,240941,2852294800,00,0.00,N,5,-550,
|
|
20230731,12370,11530,13160,11330,498653,6247023640,00,0.00,N,2,720,
|
|
20230724,11650,13020,13060,10780,482133,5614571640,00,0.00,N,5,-1340,
|
|
20230717,12990,12400,13400,12000,338851,4368890510,00,0.00,N,2,590,
|
|
20230710,12400,12610,13250,12300,254477,3225981820,00,0.00,N,5,-290,
|
|
20230703,12690,13450,13570,12500,249246,3232370140,00,0.00,N,5,-640,
|
|
20230626,13330,13900,14060,12990,226176,3040769850,00,0.00,N,5,-620,
|
|
20230619,13950,14990,14990,13830,247838,3527098290,00,0.00,N,5,-950,
|
|
20230612,14900,15380,15440,14690,275237,4138620400,00,0.00,N,5,-600,
|
|
20230605,15500,15520,16000,15120,222620,3466157260,00,0.00,N,3,0,
|
|
20230530,15500,15310,16090,15030,437813,6818353780,00,0.00,N,2,220,
|
|
20230522,15280,16220,16500,15170,467296,7400401350,00,0.00,N,5,-800,
|
|
20230515,16080,15860,16530,14400,575232,8950820850,00,0.00,N,2,180,
|
|
20230508,15900,15400,16620,15380,553943,8888578000,00,0.00,N,2,520,
|
|
20230502,15380,15600,16250,15280,280774,4402718550,00,0.00,N,5,-310,
|
|
20230424,15690,16230,16490,15450,716457,11390809020,00,0.00,N,5,-800,
|
|
20230417,16490,17500,17580,15990,746021,12511833970,00,0.00,N,5,-810,
|
|
20230410,17300,18400,18450,16510,1227297,21147833800,00,0.00,N,5,-1280,
|
|
20230403,18580,19610,20850,18410,1541763,30039098960,00,0.00,N,5,-920,
|
|
20230327,19500,22350,22600,19200,3451057,71395717820,00,0.00,N,5,-3000,
|
|
20230320,22500,20000,25900,18280,9178275,211348853450,00,0.00,N,2,2750,
|
|
20230313,19750,20400,21000,18260,2232583,43661600720,00,0.00,N,5,-1250,
|
|
20230306,21000,23850,24100,19980,2212963,47950030400,00,0.00,N,5,-2300,
|
|
20230227,23300,18690,25950,18690,6914100,156876167790,00,0.00,N,2,4800,
|
|
20230220,18500,15190,19360,15100,4372299,76671775450,00,0.00,N,2,3380,
|
|
20230213,15120,15450,16410,14800,1184235,18391077440,00,0.00,N,5,-240,
|
|
20230206,15360,16260,17220,15300,1394332,22678490480,00,0.00,N,5,-960,
|
|
20230130,16320,16520,18300,15820,1403140,23578752920,00,0.00,N,5,-300,
|
|
20230125,16620,14860,18750,14650,3236765,53325244100,00,0.00,N,2,2470,
|
|
20230116,14150,13350,15750,12350,2370544,34071878950,00,0.00,N,2,1000,
|
|
20230109,13150,10850,13250,10800,535387,6646523800,00,0.00,N,2,2450,
|
|
20230102,10700,11000,11400,10100,94909,999912200,00,0.00,N,5,-300,
|
|
20221226,11000,11150,11500,10750,54756,611639500,00,0.00,N,5,-150,
|
|
20221219,11150,11450,12700,11100,329026,3899429100,00,0.00,N,5,-500,
|
|
20221212,11650,11200,11800,11100,41269,474747800,00,0.00,N,2,400,
|
|
20221205,11250,11450,12000,11000,75710,859619050,00,0.00,N,5,-200,
|
|
20221128,11450,11350,11550,10850,61920,689701500,00,0.00,N,2,100,
|
|
20221121,11350,11800,11800,11100,93499,1069285600,00,0.00,N,5,-450,
|
|
20221114,11800,12900,12950,11600,118107,1439866200,00,0.00,N,5,-700,
|
|
20221107,12500,12500,13150,12150,121394,1533667100,00,0.00,N,2,100,
|
|
20221031,12400,11050,12700,10850,249845,3024627850,00,0.00,N,2,1300,
|
|
20221024,11100,10550,11350,10450,147931,1629600150,00,0.00,N,2,800,
|
|
20221017,10300,9980,10750,9850,73362,766877020,00,0.00,N,2,250,
|
|
20221011,10050,10750,10750,9830,109353,1101727970,00,0.00,N,5,-800,
|
|
20221004,10850,10200,10950,10200,62957,667073600,00,0.00,N,2,700,
|
|
20220926,10150,11850,11850,9900,235588,2524614180,00,0.00,N,5,-1800,
|
|
20220919,11950,11700,12100,11200,142072,1653219500,00,0.00,N,2,250,
|
|
20220913,11700,11450,12450,11450,314397,3785545250,00,0.00,N,2,700,
|
|
20220905,11000,11750,11800,10850,126446,1413944750,00,0.00,N,5,-800,
|
|
20220829,11800,11700,12250,11400,203618,2398936450,00,0.00,N,5,-400,
|
|
20220822,12200,12850,12900,11800,292529,3561807150,00,0.00,N,5,-800,
|
|
20220816,13000,11350,14100,11250,2106417,27981248700,00,0.00,N,2,1650,
|
|
20220808,11350,11550,11750,11100,73927,832740400,00,0.00,N,5,-250,
|
|
20220801,11600,11350,11850,11250,59529,688728350,00,0.00,N,2,250,
|
|
20220725,11350,11500,11650,11250,57403,651295750,00,0.00,N,5,-250,
|
|
20220718,11600,11200,11850,11050,113604,1318291950,00,0.00,N,2,400,
|
|
20220711,11200,11500,11600,10900,122553,1376357650,00,0.00,N,5,-150,
|
|
20220704,11350,10450,11600,10150,149873,1645817750,00,0.00,N,2,900,
|
|
20220627,10450,11000,11400,10150,102353,1107209100,00,0.00,N,5,-100,
|
|
20220620,10550,11750,11750,9810,184873,1979578700,00,0.00,N,5,-1200,
|
|
20220613,11750,12300,12550,11050,239015,2801034100,00,0.00,N,5,-850,
|
|
20220607,12600,13300,13300,12350,118605,1496691150,00,0.00,N,5,-450,
|
|
20220530,13050,12700,13250,12700,78888,1030955150,00,0.00,N,2,300,
|
|
20220523,12750,12800,13000,12250,122920,1557143100,00,0.00,N,2,50,
|
|
20220516,12700,12300,13200,12000,174027,2163206100,00,0.00,N,2,700,
|
|
20220509,12000,13150,13300,11850,243377,3011448150,00,0.00,N,5,-1300,
|
|
20220502,13300,13200,13750,13000,113596,1521811900,00,0.00,N,5,-50,
|
|
20220425,13350,13250,13900,13050,210034,2816066300,00,0.00,N,5,-250,
|
|
20220418,13600,14550,14550,13350,264586,3647502150,00,0.00,N,5,-950,
|
|
20220411,14550,14350,14950,13950,235720,3396305450,00,0.00,N,2,100,
|
|
20220404,14450,15250,15650,14350,280357,4195896800,00,0.00,N,5,-900,
|
|
20220328,15350,15700,16450,15100,394026,6172312450,00,0.00,N,5,-300,
|
|
20220321,15650,16200,17050,15200,686237,11035777500,00,0.00,N,5,-350,
|
|
20220314,16000,13550,16650,13450,1439720,21780162000,00,0.00,N,2,2850,
|
|
20220307,13150,13250,13550,12700,167888,2202382700,00,0.00,N,5,-300,
|
|
20220228,13450,13150,13700,13050,137832,1856740250,00,0.00,N,2,300,
|
|
20220221,13150,13100,13550,12600,269370,3509572800,00,0.00,N,5,-400,
|
|
20220214,13550,13850,14150,13000,341844,4623777050,00,0.00,N,5,-700,
|
|
20220207,14250,16000,16250,14150,394787,6021912850,00,0.00,N,5,-1750,
|
|
20220203,16000,15400,16050,15200,119658,1869484900,00,0.00,N,2,1000,
|
|
20220124,15000,16350,16450,14200,384070,5882303100,00,0.00,N,5,-1650,
|
|
20220117,16650,17250,17350,16000,361579,6016310250,00,0.00,N,5,-900,
|
|
20220110,17550,18950,18950,17000,670923,11872339050,00,0.00,N,5,-1050,
|
|
20220103,18600,21150,21800,17950,1825654,36580092750,00,0.00,N,5,-2600,
|
|
20211227,21200,19050,22600,17600,3605670,72581963250,00,0.00,N,2,2450,
|
|
20211220,18750,15000,19650,14350,4922471,89984455000,00,0.00,N,2,3600,
|
|
20211213,15150,15900,17000,14800,421887,6714240700,00,0.00,N,5,-650,
|
|
20211206,15800,16050,16650,15500,317527,5084421900,00,0.00,N,5,-650,
|
|
20211129,16450,15500,17300,14650,923518,14758541400,00,0.00,N,2,500,
|
|
20211122,15950,15250,16400,14850,831143,13138887550,00,0.00,N,2,600,
|
|
20211115,15350,14100,16550,13800,830026,12795521150,00,0.00,N,2,1250,
|
|
20211108,14100,13150,14450,12900,299637,4146863050,00,0.00,N,2,950,
|
|
20211101,13150,13700,13950,13100,116028,1584424050,00,0.00,N,5,-550,
|
|
20211025,13700,14050,14100,13450,149209,2054467100,00,0.00,N,5,-500,
|
|
20211018,14200,13400,14500,13200,354507,4952282500,00,0.00,N,2,1100,
|
|
20211012,13100,12850,13400,12600,124417,1612236800,00,0.00,N,2,250,
|
|
20211005,12850,13450,13500,12650,118000,1533320500,00,0.00,N,5,-500,
|
|
20210927,13350,12950,13650,12850,208440,2771879650,00,0.00,N,2,400,
|
|
20210923,12950,12800,13050,12750,35871,462148050,00,0.00,N,5,-50,
|
|
20210913,13000,13000,13150,12700,87687,1132132350,00,0.00,N,2,50,
|
|
20210906,12950,13650,13700,12900,132807,1753256250,00,0.00,N,5,-700,
|
|
20210830,13650,13250,13800,13100,210549,2834730200,00,0.00,N,2,400,
|
|
20210823,13250,12950,13450,12500,173101,2249510800,00,0.00,N,2,600,
|
|
20210817,12650,13900,14100,12400,150685,1991225350,00,0.00,N,5,-1300,
|
|
20210809,13950,14750,14950,13600,175061,2497728550,00,0.00,N,5,-700,
|
|
20210802,14650,14550,14950,14300,96794,1412809400,00,0.00,N,5,-50,
|
|
20210726,14700,14450,15350,14450,210472,3119468550,00,0.00,N,2,50,
|
|
20210719,14650,14850,15300,14400,208789,3090817900,00,0.00,N,5,-350,
|
|
20210712,15000,14750,15800,14750,351329,5357084300,00,0.00,N,2,250,
|