195 lines
13 KiB
CSV
195 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,13830,16970,17530,13740,419628,6686121365,00,0.00,N,5,-3130,
|
|
20250310,16960,15990,17100,14750,301554,4806239030,00,0.00,N,2,180,
|
|
20250304,16780,17000,18400,16180,424759,7333442095,00,0.00,N,5,-210,
|
|
20250224,16990,16510,18600,16450,442864,7704222650,00,0.00,N,2,500,
|
|
20250217,16490,15410,17190,15140,319962,5212395800,00,0.00,N,2,1230,
|
|
20250210,15260,13720,15390,13450,280467,4081001380,00,0.00,N,2,1540,
|
|
20250203,13720,13780,14850,13500,181173,2567600650,00,0.00,N,5,-180,
|
|
20250131,13900,14480,14630,13770,75755,1071065250,00,0.00,N,5,-200,
|
|
20250120,14100,14300,15580,13600,474042,6866406850,00,0.00,N,5,-180,
|
|
20250113,14280,17000,18300,14220,451794,7260540480,00,0.00,N,5,-2770,
|
|
20250106,17050,16550,17190,15530,432103,7094691540,00,0.00,N,5,-140,
|
|
20241230,17190,15560,18720,15000,700773,12127840100,00,0.00,N,2,1620,
|
|
20241223,15570,15000,17500,14230,606328,9550787250,00,0.00,N,2,180,
|
|
20241216,15390,19400,19400,14000,1466685,23277575400,00,0.00,N,5,-4060,
|
|
20241209,19450,11000,25900,10640,5163016,101143697630,00,0.00,N,2,7250,
|
|
20241202,12200,8610,14000,8450,3038026,36201275620,00,0.00,N,2,3690,
|
|
20241125,8510,9090,10360,8420,259292,2411841690,00,0.00,N,5,-200,
|
|
20241118,8710,8560,9020,8490,48988,423210080,00,0.00,N,5,-50,
|
|
20241111,8760,9830,9980,8590,71640,655825020,00,0.00,N,5,-1200,
|
|
20241104,9960,9930,10130,9800,30191,301145970,00,0.00,N,2,10,
|
|
20241028,9950,9950,10120,9800,31656,315087760,00,0.00,N,3,0,
|
|
20241021,9950,9980,10140,9710,50026,493895830,00,0.00,N,5,-50,
|
|
20241014,10000,10020,10300,9880,35701,358738910,00,0.00,N,5,-70,
|
|
20241007,10070,10170,10300,9920,19624,199034530,00,0.00,N,5,-80,
|
|
20240930,10150,10080,10380,9930,25660,260859540,00,0.00,N,2,90,
|
|
20240923,10060,10210,10300,9950,18019,181686680,00,0.00,N,5,-160,
|
|
20240919,10220,10220,10250,10110,11765,119723710,00,0.00,N,2,10,
|
|
20240909,10210,9580,10210,9580,14474,143045370,00,0.00,N,2,340,
|
|
20240902,9870,10290,10390,9700,39285,392833390,00,0.00,N,5,-520,
|
|
20240826,10390,10200,10470,10040,22113,227882650,00,0.00,N,2,90,
|
|
20240819,10300,10390,10450,10160,25028,257696200,00,0.00,N,5,-90,
|
|
20240812,10390,10100,10470,10070,18562,190493560,00,0.00,N,2,290,
|
|
20240805,10100,10220,10370,9240,75163,734592730,00,0.00,N,5,-250,
|
|
20240729,10350,10340,10510,10220,23693,245003890,00,0.00,N,5,-90,
|
|
20240722,10440,10430,10610,10180,24984,258827320,00,0.00,N,2,10,
|
|
20240715,10430,10690,10700,10220,56484,587576470,00,0.00,N,5,-70,
|
|
20240708,10500,10520,10680,10330,103459,1088055190,00,0.00,N,5,-70,
|
|
20240701,10570,10710,11020,10430,102824,1099631590,00,0.00,N,5,-140,
|
|
20240624,10710,10740,10950,10420,100718,1072143570,00,0.00,N,5,-30,
|
|
20240617,10740,10530,10950,10410,66664,710541440,00,0.00,N,2,120,
|
|
20240610,10620,11020,11610,10320,212040,2296947910,00,0.00,N,5,-480,
|
|
20240603,11100,11410,11710,11100,165747,1899050160,00,0.00,N,5,-320,
|
|
20240527,11420,11090,11540,10810,191227,2131860190,00,0.00,N,2,280,
|
|
20240520,11140,10470,11800,10260,263056,2901517120,00,0.00,N,2,670,
|
|
20240513,10470,10680,10720,10350,37067,389986070,00,0.00,N,5,-220,
|
|
20240507,10690,10110,11300,10110,198427,2132815480,00,0.00,N,2,560,
|
|
20240429,10130,10280,10610,10120,62018,636855400,00,0.00,N,5,-220,
|
|
20240422,10350,10170,11180,10020,158040,1639431250,00,0.00,N,2,490,
|
|
20240415,9860,10060,10220,9510,118579,1175761720,00,0.00,N,5,-310,
|
|
20240408,10170,11560,11560,9790,269086,2825198870,00,0.00,N,5,-1480,
|
|
20240401,11650,12370,12720,10800,260234,3033546860,00,0.00,N,5,-720,
|
|
20240325,12370,12950,14200,11890,781274,9978969630,00,0.00,N,5,-330,
|
|
20240318,12700,11420,13150,11260,401922,4825933210,00,0.00,N,2,1410,
|
|
20240311,11290,10550,11300,10330,166741,1835138800,00,0.00,N,2,730,
|
|
20240304,10560,10400,10750,10330,66730,701634760,00,0.00,N,2,70,
|
|
20240226,10490,10410,10610,10280,27100,283117050,00,0.00,N,2,80,
|
|
20240219,10410,10530,10570,10200,47556,491744220,00,0.00,N,5,-120,
|
|
20240213,10530,10850,10850,10530,26535,283052590,00,0.00,N,5,-220,
|
|
20240205,10750,10110,10750,9960,32511,336308060,00,0.00,N,2,650,
|
|
20240129,10100,10450,10450,10030,65968,670314310,00,0.00,N,5,-350,
|
|
20240122,10450,10350,10530,10320,62414,649554060,00,0.00,N,2,240,
|
|
20240115,10210,10640,10730,9950,59194,606784050,00,0.00,N,5,-490,
|
|
20240108,10700,11100,11100,10550,103865,1122882430,00,0.00,N,5,-310,
|
|
20240102,11010,10320,11250,10280,201851,2186668220,00,0.00,N,2,740,
|
|
20231226,10270,10260,10630,10020,35917,371168830,00,0.00,N,5,-30,
|
|
20231218,10300,10320,10400,10110,39264,403210620,00,0.00,N,5,-30,
|
|
20231211,10330,10440,10600,10210,52296,540676310,00,0.00,N,5,-110,
|
|
20231204,10440,10350,10500,10110,23977,246632880,00,0.00,N,2,70,
|
|
20231127,10370,10400,10710,10210,49781,519246350,00,0.00,N,5,-30,
|
|
20231120,10400,10420,10570,10300,51547,536413170,00,0.00,N,5,-20,
|
|
20231113,10420,10300,10960,10120,76437,796523130,00,0.00,N,2,80,
|
|
20231106,10340,10190,10600,9800,56204,576476370,00,0.00,N,2,150,
|
|
20231030,10190,9590,10190,9350,56580,560290980,00,0.00,N,2,590,
|
|
20231023,9600,9460,10180,9100,124564,1201139020,00,0.00,N,5,-20,
|
|
20231016,9620,10380,10500,8930,228187,2219196560,00,0.00,N,5,-930,
|
|
20231010,10550,11120,11330,10320,202596,2191302100,00,0.00,N,5,-650,
|
|
20231004,11200,9910,11880,9910,867757,9624658890,00,0.00,N,2,1360,
|
|
20230925,9840,9210,11400,9120,630737,6608327510,00,0.00,N,2,630,
|
|
20230918,9210,9890,10950,9120,317955,3200880720,00,0.00,N,5,-680,
|
|
20230911,9890,10100,10510,9760,62084,625177080,00,0.00,N,5,-130,
|
|
20230904,10020,9870,10120,9670,60049,595265470,00,0.00,N,2,170,
|
|
20230828,9850,9690,10320,9440,69159,684927240,00,0.00,N,2,160,
|
|
20230821,9690,9300,9700,9180,36573,345870640,00,0.00,N,2,390,
|
|
20230814,9300,9500,9610,8850,45864,419484580,00,0.00,N,5,-350,
|
|
20230807,9650,9640,9690,9270,28939,275405530,00,0.00,N,2,40,
|
|
20230731,9610,9520,9820,9250,30855,296303770,00,0.00,N,2,150,
|
|
20230724,9460,9890,9890,8550,143096,1308941310,00,0.00,N,5,-480,
|
|
20230717,9940,10150,10160,9820,59830,597760910,00,0.00,N,5,-210,
|
|
20230710,10150,10060,10320,10000,66067,670849360,00,0.00,N,3,0,
|
|
20230703,10150,10300,10660,10020,51299,527282290,00,0.00,N,5,-150,
|
|
20230626,10300,10270,10770,10060,49329,512106140,00,0.00,N,5,-60,
|
|
20230619,10360,10950,11020,10000,53323,567813650,00,0.00,N,5,-590,
|
|
20230612,10950,11200,11620,10830,124708,1406381880,00,0.00,N,5,-200,
|
|
20230605,11150,11050,11420,10920,38951,434774740,00,0.00,N,2,200,
|
|
20230530,10950,10850,11150,10750,19642,215348280,00,0.00,N,2,10,
|
|
20230522,10940,11310,11450,10800,66710,744671400,00,0.00,N,5,-270,
|
|
20230515,11210,10450,11210,10280,78634,843699440,00,0.00,N,2,580,
|
|
20230508,10630,10520,10810,10150,58297,612815140,00,0.00,N,2,210,
|
|
20230502,10420,10130,10520,10040,44871,463005070,00,0.00,N,2,290,
|
|
20230424,10130,10720,10930,10050,95125,1001104470,00,0.00,N,5,-620,
|
|
20230417,10750,11650,11820,10750,85296,968775070,00,0.00,N,5,-830,
|
|
20230410,11580,11530,11830,10850,111390,1262310510,00,0.00,N,2,60,
|
|
20230403,11520,11350,11980,11350,107717,1250351850,00,0.00,N,2,170,
|
|
20230327,11350,12300,12300,11330,127522,1502235900,00,0.00,N,5,-990,
|
|
20230320,12340,12560,13140,12030,274657,3457877420,00,0.00,N,5,-430,
|
|
20230313,12770,12620,13070,11800,294135,3662836290,00,0.00,N,2,70,
|
|
20230306,12700,13580,13650,12300,213698,2769823250,00,0.00,N,5,-880,
|
|
20230227,13580,13210,13730,12950,170375,2289312320,00,0.00,N,2,360,
|
|
20230220,13220,13450,14080,13130,251376,3440899580,00,0.00,N,5,-280,
|
|
20230213,13500,13780,14400,13110,290603,3980598610,00,0.00,N,5,-280,
|
|
20230206,13780,14550,14590,13110,555689,7668107680,00,0.00,N,5,-520,
|
|
20230130,14300,16040,16100,14050,621028,9231279510,00,0.00,N,5,-1340,
|
|
20230125,15640,14750,16230,14750,977169,15153568110,00,0.00,N,2,890,
|
|
20230116,14750,15300,15650,14200,1698837,25558644650,00,0.00,N,5,-400,
|
|
20230109,15150,10950,17250,10600,3711189,57621342400,00,0.00,N,2,4350,
|
|
20230102,10800,10600,10850,9880,128212,1338522010,00,0.00,N,2,100,
|
|
20221226,10700,11100,11300,10400,86026,940746400,00,0.00,N,5,-550,
|
|
20221219,11250,11500,12450,11200,207607,2418500150,00,0.00,N,5,-300,
|
|
20221212,11550,12100,12250,11450,140357,1653305000,00,0.00,N,5,-700,
|
|
20221205,12250,12200,12550,11450,264062,3198945150,00,0.00,N,5,-50,
|
|
20221128,12300,12200,12600,11400,254005,3104116050,00,0.00,N,2,150,
|
|
20221121,12150,12000,12900,11550,304527,3694178200,00,0.00,N,2,50,
|
|
20221114,12100,11800,12300,11500,231377,2751277100,00,0.00,N,2,400,
|
|
20221107,11700,10800,11900,10750,288230,3322983500,00,0.00,N,2,850,
|
|
20221031,10850,10700,11400,10550,118065,1292037500,00,0.00,N,2,200,
|
|
20221024,10650,10550,11100,10350,141067,1514940900,00,0.00,N,2,200,
|
|
20221017,10450,10200,11200,9960,134022,1432138790,00,0.00,N,2,250,
|
|
20221011,10200,10050,10250,9510,66205,658957250,00,0.00,N,5,-100,
|
|
20221004,10300,9840,10750,9800,149779,1542659490,00,0.00,N,2,490,
|
|
20220926,9810,10150,11150,9380,253413,2546603850,00,0.00,N,5,-640,
|
|
20220919,10450,11000,12000,10050,337846,3657595850,00,0.00,N,5,-650,
|
|
20220913,11100,10950,12200,10450,126912,1434173400,00,0.00,N,2,250,
|
|
20220905,10850,11050,11800,10600,119453,1331690050,00,0.00,N,5,-350,
|
|
20220829,11200,11050,12200,10700,214156,2463991900,00,0.00,N,5,-150,
|
|
20220822,11350,11950,11950,10700,161173,1815820350,00,0.00,N,5,-650,
|
|
20220816,12000,12100,13450,11300,373857,4692537700,00,0.00,N,5,-200,
|
|
20220808,12200,11250,12950,11250,233188,2816137750,00,0.00,N,2,1000,
|
|
20220801,11200,10700,11250,10350,82432,895791250,00,0.00,N,2,500,
|
|
20220725,10700,10950,11250,10700,49555,541466400,00,0.00,N,5,-400,
|
|
20220718,11100,10900,12100,10800,122679,1406016800,00,0.00,N,2,100,
|
|
20220711,11000,11150,11850,10500,163353,1837674800,00,0.00,N,5,-150,
|
|
20220704,11150,10150,11950,10000,354050,3960271860,00,0.00,N,2,1000,
|
|
20220627,10150,9880,10800,9800,101883,1049120380,00,0.00,N,2,360,
|
|
20220620,9790,9700,10200,8720,117109,1111080150,00,0.00,N,2,10,
|
|
20220613,9780,10600,10700,9250,187615,1873863990,00,0.00,N,5,-1170,
|
|
20220607,10950,11900,11900,10850,73063,823222300,00,0.00,N,5,-950,
|
|
20220530,11900,11500,12500,11450,104724,1255591750,00,0.00,N,2,500,
|
|
20220523,11400,12500,12500,11250,164688,1916528100,00,0.00,N,5,-1150,
|
|
20220516,12550,13050,13150,12350,165011,2101637450,00,0.00,N,5,-450,
|
|
20220509,13000,14100,15300,12900,1067562,15214762350,00,0.00,N,5,-1000,
|
|
20220502,14000,12150,15100,11900,1324228,18505859300,00,0.00,N,2,1750,
|
|
20220425,12250,12050,12500,11500,82555,988233650,00,0.00,N,5,-50,
|
|
20220418,12300,12550,13450,12200,117788,1507424650,00,0.00,N,5,-200,
|
|
20220411,12500,12700,13050,12450,71767,912859900,00,0.00,N,5,-200,
|
|
20220404,12700,12600,13400,12350,119092,1526623050,00,0.00,N,5,-100,
|
|
20220328,12800,12650,13200,12500,91361,1167275700,00,0.00,N,5,-50,
|
|
20220321,12850,11750,13400,11350,284460,3552857550,00,0.00,N,2,1300,
|
|
20220314,11550,10650,11650,10250,212423,2331100800,00,0.00,N,2,800,
|
|
20220307,10750,11300,12300,8980,712310,7569602050,00,0.00,N,5,-750,
|
|
20220228,11500,12850,12950,10850,462224,5413429650,00,0.00,N,5,-1100,
|
|
20220221,12600,13000,15350,12300,750525,10275088700,00,0.00,N,5,-200,
|
|
20220214,12800,12950,13100,11850,269055,3359566050,00,0.00,N,5,-400,
|
|
20220207,13200,13900,14000,12800,192028,2521093250,00,0.00,N,5,-350,
|
|
20220203,13550,13300,13900,13050,78426,1056446450,00,0.00,N,2,350,
|
|
20220124,13200,14000,14250,11600,337206,4305991250,00,0.00,N,5,-1000,
|
|
20220117,14200,15500,15750,14050,250392,3682664350,00,0.00,N,5,-1700,
|
|
20220110,15900,18800,18850,15550,615348,10262283450,00,0.00,N,5,-2900,
|
|
20220103,18800,18550,21350,17650,1327917,25667436500,00,0.00,N,2,400,
|
|
20211227,18400,17500,19400,16600,1078599,19266475950,00,0.00,N,2,950,
|
|
20211220,17450,14550,18200,13550,1352029,22132623100,00,0.00,N,2,2950,
|
|
20211213,14500,15150,16500,14450,275389,4178501050,00,0.00,N,5,-600,
|
|
20211206,15100,14900,15450,14550,153152,2293900300,00,0.00,N,5,-150,
|
|
20211129,15250,14200,15600,13200,390221,5608512950,00,0.00,N,2,200,
|
|
20211122,15050,15450,17600,14750,474464,7660063200,00,0.00,N,5,-150,
|
|
20211115,15200,16150,16400,14200,363127,5588929750,00,0.00,N,5,-900,
|
|
20211108,16100,19250,19250,15450,393947,6726785000,00,0.00,N,5,-3500,
|
|
20211101,19600,17900,20050,17500,433587,8236333500,00,0.00,N,2,1700,
|
|
20211025,17900,18950,19450,17800,207965,3880646050,00,0.00,N,5,-500,
|
|
20211018,18400,18400,19650,17550,300441,5569970550,00,0.00,N,5,-150,
|
|
20211012,18550,18400,21050,16850,676003,12608409350,00,0.00,N,5,-350,
|
|
20211005,18900,19200,19400,15600,612117,10567117600,00,0.00,N,5,-700,
|
|
20210927,19600,22100,24300,18550,511898,11009814250,00,0.00,N,5,-1800,
|
|
20210923,21400,21700,22000,20400,186022,3920452800,00,0.00,N,5,-1150,
|
|
20210913,22550,26250,26450,21500,391016,9358109000,00,0.00,N,5,-4250,
|
|
20210906,26800,28000,28050,24600,708688,18383460300,00,0.00,N,2,1500,
|
|
20210830,25300,23450,25750,23150,526556,12920419650,00,0.00,N,2,2100,
|
|
20210823,23200,19350,23850,19300,348631,7578851850,00,0.00,N,2,3850,
|
|
20210817,19350,20600,21750,19150,220504,4524308950,00,0.00,N,5,-1500,
|
|
20210809,20850,23450,23500,20350,280307,6130453400,00,0.00,N,5,-2150,
|
|
20210802,23000,22950,23500,21950,196753,4438970400,00,0.00,N,5,-200,
|
|
20210726,23200,22600,23750,22200,266073,6108456550,00,0.00,N,2,150,
|
|
20210719,23050,23650,23650,22000,367536,8380183050,00,0.00,N,5,-650,
|
|
20210712,23700,24600,25100,23500,436756,10550317250,00,0.00,N,5,-950,
|