191 lines
13 KiB
CSV
191 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250217,13370,12720,15220,12620,132241198,1851569109570,00,0.00,N,2,660,
|
|
20250210,12710,12710,13690,12470,63974630,834762188220,00,0.00,N,5,-60,
|
|
20250203,12770,12800,13630,12630,47455060,621057827380,00,0.00,N,5,-240,
|
|
20250131,13010,13000,13270,12900,7145165,93488007990,00,0.00,N,2,100,
|
|
20250120,12910,13590,13860,12700,55314835,737724027880,00,0.00,N,5,-630,
|
|
20250113,13540,12300,13670,11650,88539236,1132520649730,00,0.00,N,2,1290,
|
|
20250106,12250,11430,12350,11230,33706840,399635918670,00,0.00,N,2,840,
|
|
20241230,11410,11250,11750,11180,12277202,140479497950,00,0.00,N,2,100,
|
|
20241223,11310,11330,11790,11230,21933462,252446106870,00,0.00,N,2,130,
|
|
20241216,11180,11440,11500,10830,20390918,229406432430,00,0.00,N,5,-170,
|
|
20241209,11350,10300,11420,9950,32899064,351476641960,00,0.00,N,2,720,
|
|
20241202,10630,11650,11700,10370,29870597,326620913070,00,0.00,N,5,-990,
|
|
20241125,11620,12100,12290,11500,32118378,382220024800,00,0.00,N,5,-410,
|
|
20241118,12030,11740,12200,11410,37276659,441106589080,00,0.00,N,2,140,
|
|
20241111,11890,11140,11940,11010,65090052,755005852500,00,0.00,N,2,880,
|
|
20241104,11010,9470,11210,9450,44968620,473449174880,00,0.00,N,2,1540,
|
|
20241028,9470,9950,9960,9330,16268031,156468862810,00,0.00,N,5,-430,
|
|
20241021,9900,10050,10310,9850,15461322,155576298890,00,0.00,N,5,-150,
|
|
20241014,10050,9870,10290,9840,15643824,157910429060,00,0.00,N,2,180,
|
|
20241007,9870,9970,10310,9670,19280704,192218997310,00,0.00,N,5,-170,
|
|
20240930,10040,10150,10250,9900,11674161,117769211540,00,0.00,N,5,-140,
|
|
20240923,10180,10680,11160,10160,27409059,293303059730,00,0.00,N,5,-450,
|
|
20240919,10630,10410,10750,10280,10815533,113941584060,00,0.00,N,2,290,
|
|
20240909,10340,9330,10340,9330,18505075,184153793660,00,0.00,N,2,730,
|
|
20240902,9610,10500,10510,9530,23404445,233011726760,00,0.00,N,5,-880,
|
|
20240826,10490,10560,10590,10070,24744899,254538418540,00,0.00,N,5,-70,
|
|
20240819,10560,10820,11390,10490,28121668,306148708710,00,0.00,N,5,-260,
|
|
20240812,10820,11010,11280,10560,23556510,256701881800,00,0.00,N,5,-120,
|
|
20240805,10940,10960,11300,9540,61057974,650557395192,00,0.00,N,5,-360,
|
|
20240729,11300,11990,12120,11140,43135472,503835609230,00,0.00,N,5,-570,
|
|
20240722,11870,10520,12280,10380,78935267,897926531850,00,0.00,N,2,1320,
|
|
20240715,10550,9980,11380,9900,80882587,868273395334,00,0.00,N,2,650,
|
|
20240708,9900,9560,9930,9540,23825656,233634727020,00,0.00,N,2,340,
|
|
20240701,9560,9370,9870,9290,31369584,299707818750,00,0.00,N,2,210,
|
|
20240624,9350,8850,9630,8800,40787974,379766636630,00,0.00,N,2,460,
|
|
20240617,8890,9050,9170,8850,22624602,202655500510,00,0.00,N,5,-150,
|
|
20240610,9040,9310,9500,8790,32609592,296529321590,00,0.00,N,5,-320,
|
|
20240603,9360,9220,10120,9130,35836627,343021114030,00,0.00,N,2,200,
|
|
20240527,9160,9700,9720,9130,20938763,196413220000,00,0.00,N,5,-490,
|
|
20240520,9650,9910,10100,9250,31435441,302752334160,00,0.00,N,5,-270,
|
|
20240513,9920,9980,10300,9770,38793786,391633024950,00,0.00,N,2,30,
|
|
20240507,9890,9420,10050,9400,37902258,371139862100,00,0.00,N,2,500,
|
|
20240429,9390,9800,9810,9360,31725750,302234647590,00,0.00,N,5,-460,
|
|
20240422,9850,9870,10120,9330,80847443,785797749600,00,0.00,N,2,220,
|
|
20240415,9630,8850,9710,8660,86188932,797030253600,00,0.00,N,2,720,
|
|
20240408,8910,8660,9000,8380,25062881,218139485000,00,0.00,N,2,250,
|
|
20240401,8660,8600,8850,8290,28385720,245165347320,00,0.00,N,2,100,
|
|
20240325,8560,9110,9140,8500,31293365,275320082510,00,0.00,N,5,-520,
|
|
20240318,9080,9040,9120,8570,53091685,470756998484,00,0.00,N,2,230,
|
|
20240311,8850,7640,9390,7630,110219433,965059953380,00,0.00,N,2,1190,
|
|
20240304,7660,7930,7950,7560,22606172,174398998990,00,0.00,N,5,-240,
|
|
20240226,7900,7430,8070,7290,31413553,244975733870,00,0.00,N,2,470,
|
|
20240219,7430,7300,7600,7230,19546899,144869544930,00,0.00,N,2,130,
|
|
20240213,7300,7390,7450,7190,12979815,94583646910,00,0.00,N,5,-30,
|
|
20240205,7330,7240,7440,7080,15775312,114529203130,00,0.00,N,2,80,
|
|
20240129,7250,7650,7650,7080,20849128,151315339750,00,0.00,N,5,-350,
|
|
20240122,7600,7610,7720,7360,15271278,115538868170,00,0.00,N,2,80,
|
|
20240115,7520,7190,7530,6980,16963804,123197001950,00,0.00,N,2,350,
|
|
20240108,7170,7420,7580,7150,16002804,117217016030,00,0.00,N,5,-280,
|
|
20240102,7450,7750,7950,7410,16813337,128047797650,00,0.00,N,5,-300,
|
|
20231226,7750,7570,7750,7450,9164119,69578225410,00,0.00,N,2,250,
|
|
20231218,7500,7900,7900,7260,29388508,221700899380,00,0.00,N,5,-460,
|
|
20231211,7960,7920,8040,7670,17514474,138757428780,00,0.00,N,2,70,
|
|
20231204,7890,8220,8300,7870,14870333,119583735130,00,0.00,N,5,-240,
|
|
20231127,8130,7670,8300,7570,27377389,220376803460,00,0.00,N,2,500,
|
|
20231120,7630,7430,8060,7400,26004444,203186041350,00,0.00,N,2,230,
|
|
20231113,7400,7230,7610,7050,17241505,127107834070,00,0.00,N,2,250,
|
|
20231106,7150,7390,7530,6990,16528864,120285172950,00,0.00,N,5,-110,
|
|
20231030,7260,7260,7410,6810,20768073,146799790030,00,0.00,N,2,70,
|
|
20231023,7190,7300,7720,7080,20584763,151758076630,00,0.00,N,5,-170,
|
|
20231016,7360,7670,8100,7260,18367477,141130106920,00,0.00,N,5,-340,
|
|
20231010,7700,7230,7870,7220,20031467,152210846890,00,0.00,N,2,510,
|
|
20231004,7190,7750,7750,7040,16992062,125188942890,00,0.00,N,5,-650,
|
|
20230925,7840,8000,8130,7700,10587188,83391840240,00,0.00,N,5,-210,
|
|
20230918,8050,8550,8680,7820,17708375,146661494670,00,0.00,N,5,-490,
|
|
20230911,8540,8270,8620,8210,17465760,146426136410,00,0.00,N,2,310,
|
|
20230904,8230,8310,8550,8140,17151795,142381647640,00,0.00,N,5,-110,
|
|
20230828,8340,8300,8880,8220,36706707,317315756585,00,0.00,N,2,130,
|
|
20230821,8210,8300,8430,8030,26377840,216673153860,00,0.00,N,5,-100,
|
|
20230814,8310,9080,9160,8150,38319933,326976706690,00,0.00,N,5,-850,
|
|
20230807,9160,8870,9320,8830,36887738,335460850930,00,0.00,N,2,250,
|
|
20230731,8910,8940,9470,8660,57673257,518523973830,00,0.00,N,2,20,
|
|
20230724,8890,8600,8950,8100,78411377,671644893950,00,0.00,N,2,300,
|
|
20230717,8590,8320,8770,8160,79004018,670308031690,00,0.00,N,2,280,
|
|
20230710,8310,7100,8500,7100,104589346,834457849910,00,0.00,N,2,1210,
|
|
20230703,7100,6730,7190,6600,36507998,254421612790,00,0.00,N,2,430,
|
|
20230626,6670,6620,6760,6510,19496569,129184186610,00,0.00,N,2,50,
|
|
20230619,6620,6920,6990,6570,33465344,227744824280,00,0.00,N,5,-270,
|
|
20230612,6890,6480,6960,6410,41208388,275451963430,00,0.00,N,2,420,
|
|
20230605,6470,6250,6620,6220,37578860,243056396890,00,0.00,N,2,290,
|
|
20230530,6180,6130,6300,6020,19645711,120599364490,00,0.00,N,2,80,
|
|
20230522,6100,5710,6300,5710,57029289,345810614590,00,0.00,N,2,420,
|
|
20230515,5680,5470,5750,5410,12342396,68595029750,00,0.00,N,2,210,
|
|
20230508,5470,5390,5720,5360,19022479,106008639460,00,0.00,N,2,120,
|
|
20230502,5350,5680,5690,5350,14727110,80496992130,00,0.00,N,5,-330,
|
|
20230424,5680,5700,5970,5530,29718028,170741980020,00,0.00,N,5,-30,
|
|
20230417,5710,5670,5840,5590,28556736,163395562620,00,0.00,N,2,50,
|
|
20230410,5660,5230,5760,5130,30667986,166927146540,00,0.00,N,2,420,
|
|
20230403,5240,5260,5420,5160,21105315,111414156670,00,0.00,N,2,70,
|
|
20230327,5170,4940,5220,4875,22676295,114698489245,00,0.00,N,2,235,
|
|
20230320,4935,4935,5090,4910,16963374,84310819980,00,0.00,N,2,25,
|
|
20230313,4910,5000,5060,4875,23045464,114237749180,00,0.00,N,5,-130,
|
|
20230306,5040,5420,5450,5020,25105447,130738207170,00,0.00,N,5,-360,
|
|
20230227,5400,5720,5730,5390,17995835,99603047900,00,0.00,N,5,-370,
|
|
20230220,5770,5760,5900,5640,19174411,110872571320,00,0.00,N,2,10,
|
|
20230213,5760,5650,5910,5630,26336706,152320753590,00,0.00,N,2,80,
|
|
20230206,5680,5830,5860,5410,32293664,181647712800,00,0.00,N,5,-160,
|
|
20230130,5840,5280,5950,5220,81691578,465257913894,00,0.00,N,2,580,
|
|
20230125,5260,5160,5310,5130,11927085,62277806430,00,0.00,N,2,130,
|
|
20230116,5130,5160,5160,5050,8943066,45671558420,00,0.00,N,5,-10,
|
|
20230109,5140,5040,5180,5020,15342041,78282384220,00,0.00,N,2,140,
|
|
20230102,5000,5130,5170,4790,21780495,108284628900,00,0.00,N,5,-110,
|
|
20221226,5110,5170,5250,5070,12892243,66503974530,00,0.00,N,5,-40,
|
|
20221219,5150,5140,5210,5070,11417833,58798296980,00,0.00,N,5,-10,
|
|
20221212,5160,5140,5210,5090,9601808,49529358180,00,0.00,N,2,20,
|
|
20221205,5140,5110,5170,5050,10622357,54214689680,00,0.00,N,2,40,
|
|
20221128,5100,5190,5270,5080,14336117,73924563750,00,0.00,N,5,-90,
|
|
20221121,5190,5170,5280,5070,22907221,118566335740,00,0.00,N,5,-140,
|
|
20221114,5330,5540,5560,5320,11678623,63548156170,00,0.00,N,5,-190,
|
|
20221107,5520,5300,5570,5260,12784042,69211589630,00,0.00,N,2,190,
|
|
20221031,5330,5290,5410,5100,12132860,63456587420,00,0.00,N,2,40,
|
|
20221024,5290,5160,5330,5000,12837171,65898140910,00,0.00,N,2,210,
|
|
20221017,5080,5080,5270,5030,11450816,58987872260,00,0.00,N,5,-70,
|
|
20221011,5150,5390,5470,5050,13080358,68161706480,00,0.00,N,5,-340,
|
|
20221004,5490,5400,5530,5320,10787742,58608441330,00,0.00,N,2,180,
|
|
20220926,5310,5760,5760,5260,22521174,123643826380,00,0.00,N,5,-490,
|
|
20220919,5800,5580,5940,5480,20848791,119718827360,00,0.00,N,2,220,
|
|
20220913,5580,5750,5780,5510,12371367,69840053850,00,0.00,N,5,-80,
|
|
20220905,5660,5660,5900,5650,13034599,74924533120,00,0.00,N,3,0,
|
|
20220829,5660,6010,6150,5660,20451604,120164459340,00,0.00,N,5,-490,
|
|
20220822,6150,5960,6310,5840,26374959,161097805170,00,0.00,N,2,140,
|
|
20220816,6010,6020,6120,5870,12986993,78201411800,00,0.00,N,5,-10,
|
|
20220808,6020,5750,6140,5730,18593184,110517647370,00,0.00,N,2,230,
|
|
20220801,5790,5620,5990,5600,19397233,112438465630,00,0.00,N,2,170,
|
|
20220725,5620,5420,5630,5370,12404674,68067929170,00,0.00,N,2,210,
|
|
20220718,5410,5280,5490,5280,13206057,71401993170,00,0.00,N,2,150,
|
|
20220711,5260,5540,5550,5180,17454778,93125236710,00,0.00,N,5,-240,
|
|
20220704,5500,5980,5980,5420,26894981,150926577690,00,0.00,N,5,-450,
|
|
20220627,5950,5860,6150,5850,30586128,183460981600,00,0.00,N,2,140,
|
|
20220620,5810,5770,6230,5540,39724144,235877889150,00,0.00,N,2,110,
|
|
20220613,5700,5870,5900,5400,19473917,110145464340,00,0.00,N,5,-270,
|
|
20220607,5970,5930,6070,5880,10702040,63897699840,00,0.00,N,2,40,
|
|
20220530,5930,5830,5960,5760,14365927,84596649220,00,0.00,N,2,160,
|
|
20220523,5770,5620,5790,5510,12432796,69993701320,00,0.00,N,2,190,
|
|
20220516,5580,5670,5720,5430,16778926,93288664430,00,0.00,N,5,-80,
|
|
20220509,5660,5810,5820,5540,15369296,86708931410,00,0.00,N,5,-180,
|
|
20220502,5840,6000,6090,5780,12288687,72769795110,00,0.00,N,5,-220,
|
|
20220425,6060,6020,6210,5960,19595582,119368687390,00,0.00,N,5,-90,
|
|
20220418,6150,6250,6450,6050,40056800,249605915520,00,0.00,N,5,-90,
|
|
20220411,6240,5430,6300,5410,43406538,260765989870,00,0.00,N,2,790,
|
|
20220404,5450,5620,5690,5400,11380113,63081522060,00,0.00,N,5,-180,
|
|
20220328,5630,5700,5790,5590,11788809,67142501510,00,0.00,N,5,-60,
|
|
20220321,5690,5560,5740,5520,13605927,76983080190,00,0.00,N,2,160,
|
|
20220314,5530,5670,5900,5500,19943345,111641310530,00,0.00,N,5,-330,
|
|
20220307,5860,5940,6040,5720,17784964,104554554610,00,0.00,N,5,-160,
|
|
20220228,6020,5610,6180,5600,31840148,190197344850,00,0.00,N,2,270,
|
|
20220221,5750,5460,5990,5420,35296390,204964533200,00,0.00,N,2,200,
|
|
20220214,5550,5320,5570,5200,11914986,64477360880,00,0.00,N,2,80,
|
|
20220207,5470,5410,5660,5350,12039692,66422283740,00,0.00,N,2,30,
|
|
20220203,5440,5250,5450,5230,5305882,28392187220,00,0.00,N,2,260,
|
|
20220124,5180,5520,5580,5020,17190580,89916638540,00,0.00,N,5,-340,
|
|
20220117,5520,5630,5690,5350,12194318,66915863940,00,0.00,N,5,-150,
|
|
20220110,5670,5850,5960,5640,16721125,96877743890,00,0.00,N,5,-210,
|
|
20220103,5880,5680,5980,5610,20645297,120045431680,00,0.00,N,2,210,
|
|
20211227,5670,5590,5820,5450,15129629,85005955870,00,0.00,N,2,60,
|
|
20211220,5610,5730,5740,5570,11588064,65143698930,00,0.00,N,5,-140,
|
|
20211213,5750,5760,5860,5680,13172291,76040310880,00,0.00,N,5,-10,
|
|
20211206,5760,5370,5820,5300,19952898,111849127990,00,0.00,N,2,390,
|
|
20211129,5370,5260,5400,5070,26065470,136838366230,00,0.00,N,5,-50,
|
|
20211122,5420,5650,5750,5390,23927098,133561366410,00,0.00,N,5,-280,
|
|
20211115,5700,5850,5890,5590,20214809,116166360790,00,0.00,N,5,-100,
|
|
20211108,5800,5980,6130,5690,19902979,116769266400,00,0.00,N,5,-100,
|
|
20211101,5900,6320,6440,5860,25419786,154801938930,00,0.00,N,5,-480,
|
|
20211025,6380,5940,6740,5940,74056597,471820373630,00,0.00,N,2,430,
|
|
20211018,5950,6160,6270,5920,21554029,130378877770,00,0.00,N,5,-210,
|
|
20211012,6160,6080,6250,5970,18694571,114052908310,00,0.00,N,2,140,
|
|
20211005,6020,6120,6190,5900,12211849,74075944800,00,0.00,N,5,-170,
|
|
20210927,6190,6070,6330,6050,14503995,89615709640,00,0.00,N,2,50,
|
|
20210923,6140,6140,6230,6050,5961963,36527551200,00,0.00,N,5,-10,
|
|
20210913,6150,6135,6430,5948,32729639,201950150030,00,0.00,N,2,137,
|
|
20210906,6013,5826,6079,5676,18218262,106588203720,00,0.00,N,2,140,
|
|
20210830,5873,5845,5957,5751,12328954,72037936040,00,0.00,N,2,75,
|
|
20210823,5798,5255,5892,5227,17523619,99218415510,00,0.00,N,2,571,
|
|
20210817,5227,5732,5789,5170,20961213,115034710040,00,0.00,N,5,-552,
|
|
20210809,5779,6173,6294,5760,26672366,161062206110,00,0.00,N,5,-394,
|
|
20210802,6173,6173,6173,6173,0,0,00,0.00,N,3,0,
|
|
20210726,6173,6173,6173,6173,0,0,00,0.00,N,3,0,
|
|
20210719,6173,6144,6343,5956,25701737,157457467550,00,0.00,N,5,-37,
|
|
20210712,6210,6210,6446,6154,19442993,122034178330,00,0.00,N,2,28,
|