189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,19350,20650,21650,19340,1711516,34958855810,00,0.00,N,5,-850,
|
|
20250131,20200,17850,20850,17500,1230162,24289734260,00,0.00,N,2,2840,
|
|
20250120,17360,18600,19850,17280,1102377,20176126230,00,0.00,N,5,-1290,
|
|
20250113,18650,18500,19540,18260,819394,15502476980,00,0.00,N,2,50,
|
|
20250106,18600,17530,20700,17240,2344165,45015992470,00,0.00,N,2,1880,
|
|
20241230,16720,15140,17300,14700,784230,12663179490,00,0.00,N,2,1580,
|
|
20241223,15140,15520,16400,14990,415651,6476228010,00,0.00,N,5,-280,
|
|
20241216,15420,17460,17600,15360,673694,10988700450,00,0.00,N,5,-1580,
|
|
20241209,17000,16120,17910,15000,798088,13076962480,00,0.00,N,2,880,
|
|
20241202,16120,17700,17970,15410,652481,10841357480,00,0.00,N,5,-1180,
|
|
20241125,17300,17240,19150,17100,774263,13981240860,00,0.00,N,2,270,
|
|
20241118,17030,15450,17390,15450,609217,10137524780,00,0.00,N,2,1310,
|
|
20241111,15720,19730,20000,15320,992545,17097734570,00,0.00,N,5,-3990,
|
|
20241104,19710,20850,21900,18620,716048,14549304370,00,0.00,N,5,-1190,
|
|
20241028,20900,21250,22700,20600,601221,13050866200,00,0.00,N,5,-350,
|
|
20241021,21250,21550,22850,20650,572820,12381706900,00,0.00,N,5,-250,
|
|
20241014,21500,23400,23850,21350,859145,19359654100,00,0.00,N,5,-2350,
|
|
20241007,23850,24250,25350,23650,851367,20932183300,00,0.00,N,5,-400,
|
|
20240930,24250,25300,25750,22650,775183,18909774600,00,0.00,N,5,-850,
|
|
20240923,25100,20850,25600,20450,1572657,36577070650,00,0.00,N,2,4250,
|
|
20240919,20850,20500,21400,19830,383851,7942767930,00,0.00,N,2,550,
|
|
20240909,20300,17890,20300,17450,804150,15031386720,00,0.00,N,2,1640,
|
|
20240902,18660,19420,22550,18600,1862294,38784718500,00,0.00,N,5,-760,
|
|
20240826,19420,19290,19710,18500,564559,10766864780,00,0.00,N,2,230,
|
|
20240819,19190,19420,20600,18570,663710,12926534140,00,0.00,N,5,-170,
|
|
20240812,19360,18880,19900,18340,543344,10357931540,00,0.00,N,2,480,
|
|
20240805,18880,20250,20300,16500,1313294,24249999080,00,0.00,N,5,-1770,
|
|
20240729,20650,21350,22100,20500,697185,14923893450,00,0.00,N,5,-700,
|
|
20240722,21350,23900,23950,21000,831281,18332604200,00,0.00,N,5,-2650,
|
|
20240715,24000,26250,26350,22950,1162142,28232356000,00,0.00,N,5,-2200,
|
|
20240708,26200,28150,29700,25850,1135803,30791159850,00,0.00,N,5,-1900,
|
|
20240701,28100,28000,28700,27500,541090,15195225750,00,0.00,N,2,100,
|
|
20240624,28000,28650,28750,27150,509852,14238031500,00,0.00,N,5,-750,
|
|
20240617,28750,29500,30050,28450,869449,25179571150,00,0.00,N,5,-750,
|
|
20240610,29500,31800,33150,29500,1448924,45879600150,00,0.00,N,5,-2400,
|
|
20240603,31900,29100,32000,28700,832104,25439099900,00,0.00,N,2,2800,
|
|
20240527,29100,27700,29700,27700,646437,18550415000,00,0.00,N,2,1400,
|
|
20240520,27700,30500,30550,27700,797190,22943853800,00,0.00,N,5,-2500,
|
|
20240513,30200,30450,31150,30000,393982,12002446400,00,0.00,N,5,-400,
|
|
20240507,30600,32250,32250,30300,399191,12456206150,00,0.00,N,5,-1150,
|
|
20240429,31750,31800,32800,31300,404311,12918999200,00,0.00,N,2,250,
|
|
20240422,31500,30750,32750,30700,701210,22210573300,00,0.00,N,2,1200,
|
|
20240415,30300,30850,31150,29000,935721,28304620700,00,0.00,N,5,-1100,
|
|
20240408,31400,33850,34100,31350,809568,26350621900,00,0.00,N,5,-2800,
|
|
20240401,34200,39700,40300,34100,1614188,59964611150,00,0.00,N,5,-5150,
|
|
20240325,39350,38200,41900,37050,3162104,124045086150,00,0.00,N,2,1400,
|
|
20240318,37950,37750,38800,36800,1343109,50874548250,00,0.00,N,2,650,
|
|
20240311,37300,34750,38200,34300,1579066,57671106950,00,0.00,N,2,2550,
|
|
20240304,34750,35100,36350,33700,1303732,45520667350,00,0.00,N,5,-300,
|
|
20240226,35050,38000,38300,34200,1221089,44241682700,00,0.00,N,5,-2750,
|
|
20240219,37800,33650,39250,32650,3827968,140984317200,00,0.00,N,2,4150,
|
|
20240213,33650,31750,34550,30450,1210686,39661083850,00,0.00,N,2,2150,
|
|
20240205,31500,30050,32000,29300,858511,26374493350,00,0.00,N,2,1600,
|
|
20240129,29900,29850,30500,27900,1152011,33708913050,00,0.00,N,2,150,
|
|
20240122,29750,32450,32500,28550,1390640,42014145950,00,0.00,N,5,-2700,
|
|
20240115,32450,35700,36050,32400,856057,28999080650,00,0.00,N,5,-3550,
|
|
20240108,36000,38100,38700,35750,827829,30839052050,00,0.00,N,5,-2050,
|
|
20240102,38050,38950,39100,36600,775778,29431250400,00,0.00,N,5,-950,
|
|
20231226,39000,37900,39400,37050,910569,34972383750,00,0.00,N,2,1500,
|
|
20231218,37500,36500,41900,35850,2855942,110367878100,00,0.00,N,2,1450,
|
|
20231211,36050,36100,38000,34500,1458719,52619889650,00,0.00,N,2,50,
|
|
20231204,36000,37050,38400,34750,912848,33240875750,00,0.00,N,5,-650,
|
|
20231127,36650,36600,38600,35050,1128704,41289285400,00,0.00,N,2,250,
|
|
20231120,36400,35900,37200,35600,669690,24383571550,00,0.00,N,2,450,
|
|
20231113,35950,34800,37550,33800,1166516,41834604400,00,0.00,N,2,1550,
|
|
20231106,34400,38500,43350,34250,3567794,139967468450,00,0.00,N,5,-650,
|
|
20231030,35050,32000,35350,30950,1308840,43326203800,00,0.00,N,2,2550,
|
|
20231023,32500,33400,35100,31500,1423014,47128230300,00,0.00,N,5,-1350,
|
|
20231016,33850,38950,39900,33000,1969499,72354062600,00,0.00,N,5,-6550,
|
|
20231010,40400,37000,43750,36050,2582659,104362438400,00,0.00,N,2,3650,
|
|
20231004,36750,37650,39850,35050,1265504,47343916550,00,0.00,N,5,-1700,
|
|
20230925,38450,38600,39400,36500,563345,21441497550,00,0.00,N,5,-650,
|
|
20230918,39100,40600,41750,38150,886357,35647622350,00,0.00,N,5,-1800,
|
|
20230911,40900,40600,41300,38100,1679495,66842428900,00,0.00,N,3,0,
|
|
20230904,40900,42458,47500,40500,3181394,139430110350,00,0.00,N,5,-2443,
|
|
20230828,43343,42605,47033,41474,3144641,137291165400,00,0.00,N,2,984,
|
|
20230821,42359,39407,43294,39309,2576213,108040335300,00,0.00,N,5,-787,
|
|
20230814,43146,45262,45459,41621,2324152,100817530400,00,0.00,N,5,-2559,
|
|
20230807,45705,48115,48509,45065,2694447,125201343700,00,0.00,N,5,-3050,
|
|
20230731,48755,51658,55101,48509,3643522,188426468850,00,0.00,N,5,-2804,
|
|
20230724,51559,61005,65433,47623,16128314,953667338950,00,0.00,N,5,-9151,
|
|
20230717,60710,56676,64154,55101,15382484,927536739400,00,0.00,N,2,4231,
|
|
20230710,56479,55692,59037,51461,9815601,547557232700,00,0.00,N,2,984,
|
|
20230703,55495,46639,58152,46049,10871829,584775884750,00,0.00,N,2,9397,
|
|
20230626,46098,50280,50674,44327,3675771,173275149950,00,0.00,N,5,-5264,
|
|
20230619,51362,54019,55790,51166,3809348,202310207200,00,0.00,N,5,-2657,
|
|
20230612,54019,58053,62186,53134,8534965,495201972300,00,0.00,N,5,-2755,
|
|
20230605,56774,48755,58841,48607,7187250,387355833800,00,0.00,N,2,8462,
|
|
20230530,48312,48902,49788,46541,2572893,124044122100,00,0.00,N,5,-590,
|
|
20230522,48902,46000,53626,45065,7156477,358743629400,00,0.00,N,2,2558,
|
|
20230515,46344,50772,50969,46147,4060455,196149950300,00,0.00,N,5,-4920,
|
|
20230508,51264,57660,57955,50870,3618493,193582402500,00,0.00,N,5,-5412,
|
|
20230502,56676,58152,61989,56085,2854995,168771847700,00,0.00,N,5,-590,
|
|
20230424,57266,64646,65925,55101,8890781,530781051000,00,0.00,N,5,-7970,
|
|
20230417,65236,73305,77142,64941,8901799,631681914600,00,0.00,N,5,-9938,
|
|
20230410,75174,76749,93082,67106,19297342,1535552968500,00,0.00,N,2,1279,
|
|
20230403,73895,50280,78028,49788,26528159,1751353609850,00,0.00,N,2,24845,
|
|
20230327,49050,46098,52150,46098,11022487,546402057000,00,0.00,N,2,3099,
|
|
20230320,45951,38079,50378,37390,11046715,503303903800,00,0.00,N,2,5117,
|
|
20230313,40834,42802,44721,39358,10304981,430764640150,00,0.00,N,5,-2657,
|
|
20230306,43491,48902,53921,40588,14478273,694838666050,00,0.00,N,5,-5116,
|
|
20230227,48607,36357,49591,36357,26628697,1154815696400,00,0.00,N,2,12201,
|
|
20230220,36406,35373,38718,34930,16309269,598649160400,00,0.00,N,2,1427,
|
|
20230213,34979,24205,36505,24057,30708620,965997048450,00,0.00,N,2,10528,
|
|
20230206,24451,23123,25238,23073,5598959,137262412450,00,0.00,N,2,1427,
|
|
20230130,23024,22040,23516,21991,3984114,91053945950,00,0.00,N,2,1279,
|
|
20230125,21745,21352,22631,21302,1664687,36592679650,00,0.00,N,2,541,
|
|
20230116,21204,21893,22335,20761,1401715,30182907950,00,0.00,N,5,-590,
|
|
20230109,21794,21597,22434,21450,1815933,39917324100,00,0.00,N,2,442,
|
|
20230102,21352,20368,21794,20368,2383785,50552653300,00,0.00,N,2,1132,
|
|
20221226,20220,21007,22089,20122,3206928,67791442900,00,0.00,N,5,-935,
|
|
20221219,21155,22188,22581,21155,2298207,50366175350,00,0.00,N,5,-1131,
|
|
20221212,22286,20122,22680,20122,3169312,68578434900,00,0.00,N,2,1869,
|
|
20221205,20417,22729,22778,19925,3661633,76678187350,00,0.00,N,5,-2214,
|
|
20221128,22631,23221,23762,22286,3316478,76166476400,00,0.00,N,5,-590,
|
|
20221121,23221,22975,23467,21647,3175975,71557730250,00,0.00,N,2,246,
|
|
20221114,22975,24992,25681,22631,5330561,127397953200,00,0.00,N,5,-1968,
|
|
20221107,24943,26124,26124,24402,5217631,130827013200,00,0.00,N,5,-1230,
|
|
20221031,26173,25140,26567,24156,7979313,202535639600,00,0.00,N,2,1673,
|
|
20221024,24500,24648,25140,22188,6916801,164098049450,00,0.00,N,2,393,
|
|
20221017,24107,22631,26025,22631,6917451,170742897350,00,0.00,N,2,738,
|
|
20221011,23369,22483,23959,21893,4338586,100053418850,00,0.00,N,2,246,
|
|
20221004,23123,23073,24254,21745,6994661,160499471150,00,0.00,N,2,689,
|
|
20220926,22434,25189,25632,21450,11939989,280945359200,00,0.00,N,5,-3641,
|
|
20220919,26075,27944,28682,25041,11907559,318112672450,00,0.00,N,5,-1967,
|
|
20220913,28042,27698,30158,27157,14251290,411269548950,00,0.00,N,2,885,
|
|
20220905,27157,23811,27452,22483,16023410,405509054900,00,0.00,N,2,3100,
|
|
20220829,24057,21548,25337,21106,16296163,385889959500,00,0.00,N,2,1672,
|
|
20220822,22385,19679,24008,19531,12924276,285669564350,00,0.00,N,2,2313,
|
|
20220816,20072,21302,22434,20023,7474697,159280886750,00,0.00,N,5,-1132,
|
|
20220808,21204,17662,22631,17514,21037824,437210986750,00,0.00,N,2,3493,
|
|
20220801,17711,16825,18547,16628,6651662,117593457450,00,0.00,N,2,1083,
|
|
20220725,16628,18793,19482,16333,11932039,209595580550,00,0.00,N,5,-2067,
|
|
20220718,18695,15005,19334,14464,13708541,243140748100,00,0.00,N,2,3739,
|
|
20220711,14956,14562,15202,13677,1856077,27111945900,00,0.00,N,2,541,
|
|
20220704,14415,14316,14956,13431,2551885,36429821500,00,0.00,N,5,-147,
|
|
20220627,14562,15054,16530,14169,3147709,49538324050,00,0.00,N,3,0,
|
|
20220620,14562,16565,17049,13381,5505919,85160924450,00,0.00,N,5,-1738,
|
|
20220613,16300,14362,16432,13701,3600334,54809490300,00,0.00,N,2,1674,
|
|
20220607,14626,15067,15199,14582,826753,12265190750,00,0.00,N,5,-617,
|
|
20220530,15243,15023,15639,14758,1273277,19435961350,00,0.00,N,2,441,
|
|
20220523,14802,15639,15816,14538,1697720,25569679000,00,0.00,N,5,-617,
|
|
20220516,15419,14274,15772,14009,3150887,47571029350,00,0.00,N,2,1410,
|
|
20220509,14009,14406,14538,13437,1946974,27088530500,00,0.00,N,5,-573,
|
|
20220502,14582,14285,15419,14230,2412752,35628217600,00,0.00,N,5,-47,
|
|
20220425,14629,16393,16781,14070,7780488,118482742000,00,0.00,N,5,-1979,
|
|
20220418,16608,13338,17168,13295,12289707,192529597300,00,0.00,N,2,3313,
|
|
20220411,13295,13510,14027,12865,5383902,72590709750,00,0.00,N,5,-86,
|
|
20220404,13381,12220,14156,12220,7394394,99287427400,00,0.00,N,2,1161,
|
|
20220328,12220,12090,12693,11875,1274721,15820697750,00,0.00,N,2,130,
|
|
20220321,12090,12004,12435,11875,949959,11566219900,00,0.00,N,2,172,
|
|
20220314,11918,11875,12134,11230,971774,11369499400,00,0.00,N,3,0,
|
|
20220307,11918,12349,12349,11832,715602,8598655850,00,0.00,N,5,-474,
|
|
20220228,12392,11402,12865,11402,2132941,26447073800,00,0.00,N,2,818,
|
|
20220221,11574,11187,11703,10929,1176437,13295078650,00,0.00,N,2,129,
|
|
20220214,11445,10714,11617,10154,1488519,16265077550,00,0.00,N,2,387,
|
|
20220207,11058,11617,11746,10972,885026,10052101800,00,0.00,N,5,-645,
|
|
20220203,11703,11015,12004,10929,1051071,12056950850,00,0.00,N,2,903,
|
|
20220124,10800,12177,12306,9939,1989573,22081027900,00,0.00,N,5,-1420,
|
|
20220117,12220,12693,12908,11918,896995,11070281200,00,0.00,N,5,-473,
|
|
20220110,12693,12865,12951,12047,1607532,20043567600,00,0.00,N,5,-215,
|
|
20220103,12908,13941,14113,12822,1880982,25344783250,00,0.00,N,5,-947,
|
|
20211227,13855,12607,13984,12392,2356873,31046125600,00,0.00,N,2,1291,
|
|
20211220,12564,12306,12994,12177,1806370,22741275300,00,0.00,N,2,258,
|
|
20211213,12306,12564,12650,12090,1236374,15286520650,00,0.00,N,5,-258,
|
|
20211206,12564,12306,13209,11402,1915098,24241857200,00,0.00,N,2,86,
|
|
20211129,12478,13037,13252,11746,2611085,32705731250,00,0.00,N,5,-1032,
|
|
20211122,13510,14672,14672,13424,2398952,33719531550,00,0.00,N,5,-1205,
|
|
20211115,14715,13898,15146,13683,4433929,64616299900,00,0.00,N,2,903,
|
|
20211108,13812,13166,13855,12736,2696409,35809077050,00,0.00,N,2,646,
|
|
20211101,13166,13338,13812,12779,2387715,31959241950,00,0.00,N,5,-172,
|
|
20211025,13338,14371,14887,13209,2382145,33345960750,00,0.00,N,5,-1033,
|
|
20211018,14371,15490,16307,14199,4121817,63115030700,00,0.00,N,5,-1076,
|
|
20211012,15447,14242,16006,14070,3423778,51949206350,00,0.00,N,2,1119,
|
|
20211005,14328,15232,15748,13510,4259250,61795897200,00,0.00,N,5,-1291,
|
|
20210927,15873,16442,17185,15524,5591709,92173943100,00,0.00,N,5,-481,
|
|
20210923,16354,16136,16923,15786,3007947,49268182000,00,0.00,N,5,-219,
|
|
20210913,16573,15917,17972,15742,15104823,259220422550,00,0.00,N,2,394,
|
|
20210906,16179,15830,17404,15655,10691574,179254012350,00,0.00,N,2,524,
|
|
20210830,15655,16967,17273,15436,9508298,153179722150,00,0.00,N,5,-1312,
|
|
20210823,16967,16967,20246,16179,33902818,605900001300,00,0.00,N,2,306,
|
|
20210817,16661,16442,18016,14736,31999089,538421459950,00,0.00,N,5,-87,
|
|
20210809,16748,11938,17666,11807,56565966,863300127550,00,0.00,N,2,4941,
|
|
20210802,11807,11413,12156,11282,5177044,61214140450,00,0.00,N,2,307,
|
|
20210726,11500,11151,11675,10844,4445703,50298592300,00,0.00,N,2,393,
|
|
20210719,11107,11194,11719,10670,6210366,69505415500,00,0.00,N,5,-131,
|
|
20210712,11238,10145,11632,9970,11313903,125467157350,00,0.00,N,2,1137,
|