192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,11070,13160,14090,11040,6413419,82185744820,00,0.00,N,5,-2090,
|
|
20250217,13160,8330,14880,8200,18875064,237116537650,00,0.00,N,2,4830,
|
|
20250210,8330,8350,8740,8100,340885,2848246920,00,0.00,N,5,-120,
|
|
20250203,8450,8370,8740,7930,381595,3139241060,00,0.00,N,5,-50,
|
|
20250131,8500,8400,8660,8340,49861,423741720,00,0.00,N,5,-10,
|
|
20250120,8510,9100,9260,8380,261337,2298424650,00,0.00,N,5,-470,
|
|
20250113,8980,8940,9400,8780,314730,2844117250,00,0.00,N,2,50,
|
|
20250106,8930,8630,9220,8620,250906,2234480090,00,0.00,N,2,220,
|
|
20241230,8710,8050,8900,8050,189374,1599076430,00,0.00,N,2,530,
|
|
20241223,8180,8130,8900,8050,246747,2073106750,00,0.00,N,2,60,
|
|
20241216,8120,8790,9090,8030,311039,2640940290,00,0.00,N,5,-750,
|
|
20241209,8870,8480,8910,8100,332955,2826594860,00,0.00,N,2,320,
|
|
20241202,8550,9140,9300,8400,336494,2952977200,00,0.00,N,5,-450,
|
|
20241125,9000,8780,9850,8780,410314,3874085170,00,0.00,N,2,230,
|
|
20241118,8770,8600,9130,8350,293952,2566588080,00,0.00,N,2,100,
|
|
20241111,8670,10330,10430,8290,622296,5751054580,00,0.00,N,5,-1660,
|
|
20241104,10330,11190,11620,10110,536842,5801641280,00,0.00,N,5,-530,
|
|
20241028,10860,10920,11410,10730,274563,3036028860,00,0.00,N,5,-50,
|
|
20241021,10910,11640,11880,10820,517806,5766860860,00,0.00,N,5,-550,
|
|
20241014,11460,13070,13390,11430,549174,6772547320,00,0.00,N,5,-1610,
|
|
20241007,13070,12390,14380,12140,1539692,21052908740,00,0.00,N,2,950,
|
|
20240930,12120,13310,13310,12100,308242,3862753480,00,0.00,N,5,-1130,
|
|
20240923,13250,11400,13280,11380,1155068,14668674160,00,0.00,N,2,1880,
|
|
20240919,11370,11550,11850,11300,146342,1696826880,00,0.00,N,5,-90,
|
|
20240909,11460,10860,12000,10440,387420,4293963860,00,0.00,N,2,500,
|
|
20240902,10960,11170,12610,10920,987618,11730658880,00,0.00,N,5,-130,
|
|
20240826,11090,11610,11830,11040,713472,8109048700,00,0.00,N,5,-570,
|
|
20240819,11660,12740,12850,11560,721506,8778512260,00,0.00,N,5,-890,
|
|
20240812,12550,12700,13770,12510,433110,5634992380,00,0.00,N,5,-220,
|
|
20240805,12770,13500,13500,11420,666496,8490924830,00,0.00,N,5,-850,
|
|
20240729,13620,13280,13950,13000,518166,6987473140,00,0.00,N,2,340,
|
|
20240722,13280,13290,13370,12550,596719,7803040360,00,0.00,N,5,-10,
|
|
20240715,13290,13250,13310,12450,1095751,14073710420,00,0.00,N,2,130,
|
|
20240708,13160,14230,14450,13040,859182,11663438730,00,0.00,N,5,-1120,
|
|
20240701,14280,15110,15690,14250,808649,12057035850,00,0.00,N,5,-830,
|
|
20240624,15110,16300,16310,14970,834718,12804536040,00,0.00,N,5,-1240,
|
|
20240617,16350,17270,17460,16100,885053,14888694930,00,0.00,N,5,-1050,
|
|
20240610,17400,18580,19760,17370,1509287,28026940520,00,0.00,N,5,-1220,
|
|
20240603,18620,16720,19170,15850,1473895,26201702540,00,0.00,N,2,1820,
|
|
20240527,16800,16420,17320,15850,1068118,17497255760,00,0.00,N,2,380,
|
|
20240520,16420,19200,19200,16240,1135344,19775402100,00,0.00,N,5,-2740,
|
|
20240513,19160,19500,19770,19070,402621,7769918790,00,0.00,N,5,-220,
|
|
20240507,19380,21350,22000,19260,1297947,26304432870,00,0.00,N,5,-1770,
|
|
20240429,21150,22550,22550,20600,248700,5293557650,00,0.00,N,5,-1400,
|
|
20240422,22550,22550,22550,22550,0,0,00,0.00,N,3,0,
|
|
20240415,22550,22550,22550,22550,0,0,00,0.00,N,3,0,
|
|
20240408,22550,21508,22550,20026,861369,18421566900,00,0.00,N,2,161,
|
|
20240401,22389,22590,24552,21108,1456028,33518509000,00,0.00,N,5,-201,
|
|
20240325,22590,25033,25033,22590,969646,22962082100,00,0.00,N,5,-2202,
|
|
20240318,24792,25153,25994,24552,723472,18234175300,00,0.00,N,5,-361,
|
|
20240311,25153,26315,28037,24312,1322071,34678545600,00,0.00,N,5,-1682,
|
|
20240304,26835,27837,29439,26395,1474409,41052530500,00,0.00,N,5,-681,
|
|
20240226,27516,27316,27917,25634,1596584,42846204700,00,0.00,N,5,-40,
|
|
20240219,27556,27837,33244,27116,4973115,149558543400,00,0.00,N,5,-761,
|
|
20240213,28317,26795,31241,26435,3783196,110284833300,00,0.00,N,2,1121,
|
|
20240205,27196,26435,33804,25273,6424110,194920438800,00,0.00,N,2,761,
|
|
20240129,26435,23911,28117,23230,2026175,51833222800,00,0.00,N,2,2564,
|
|
20240122,23871,25513,25513,21428,1239551,29268596200,00,0.00,N,5,-1642,
|
|
20240115,25513,23431,28157,23070,1961162,50870578700,00,0.00,N,2,1882,
|
|
20240108,23631,24833,25834,23551,591026,14603320800,00,0.00,N,5,-1202,
|
|
20240102,24833,24792,25233,23150,626361,15128966300,00,0.00,N,2,361,
|
|
20231226,24472,25994,26034,23711,834586,20253771400,00,0.00,N,5,-1802,
|
|
20231218,26274,27196,29238,26274,1047560,29376476600,00,0.00,N,5,-441,
|
|
20231211,26715,26715,27756,25914,596551,15974905100,00,0.00,N,2,40,
|
|
20231204,26675,29439,30560,25233,1569979,43427167900,00,0.00,N,5,-401,
|
|
20231127,27076,26795,29038,25273,830655,22251514800,00,0.00,N,2,281,
|
|
20231120,26795,25594,27716,25513,641029,17170592500,00,0.00,N,2,881,
|
|
20231113,25914,25033,26555,24072,735250,18765066900,00,0.00,N,2,1041,
|
|
20231106,24873,26675,27196,24833,1358388,35641830200,00,0.00,N,5,-520,
|
|
20231030,25393,26635,27236,23791,1480560,37202790200,00,0.00,N,5,-1362,
|
|
20231023,26755,28918,29078,25513,2446052,66246005100,00,0.00,N,5,-2323,
|
|
20231016,29078,29118,31161,28037,2726808,80386186300,00,0.00,N,5,-841,
|
|
20231010,29919,28517,31642,26955,2469765,71747598000,00,0.00,N,2,2002,
|
|
20231004,27917,22550,27917,22189,2758599,71048021000,00,0.00,N,2,5367,
|
|
20230925,22550,21708,22790,21348,505853,11099093600,00,0.00,N,2,721,
|
|
20230918,21829,23110,23110,20467,1241292,27204270800,00,0.00,N,5,-1361,
|
|
20230911,23190,21628,24031,20026,3360536,75050341800,00,0.00,N,2,1402,
|
|
20230904,21788,15060,24632,15060,8660684,190061301250,00,0.00,N,2,6889,
|
|
20230828,14899,14679,15160,14278,222264,3260304200,00,0.00,N,2,420,
|
|
20230821,14479,14238,14979,14038,312401,4534227650,00,0.00,N,2,461,
|
|
20230814,14018,15180,15260,13738,390173,5581163450,00,0.00,N,5,-1182,
|
|
20230807,15200,15460,15600,14819,318367,4813351700,00,0.00,N,5,-420,
|
|
20230731,15620,15821,17102,15580,481216,7836664300,00,0.00,N,5,-100,
|
|
20230724,15720,16121,16742,14699,1099263,17318044050,00,0.00,N,5,-421,
|
|
20230717,16141,15600,16642,15120,677136,10741968600,00,0.00,N,2,461,
|
|
20230710,15680,15620,16121,15360,381893,6005285050,00,0.00,N,3,0,
|
|
20230703,15680,16041,16842,15500,455299,7415460600,00,0.00,N,5,-341,
|
|
20230626,16021,16602,17062,15500,2158750,32844033416,00,0.00,N,5,-561,
|
|
20230619,16582,18784,19005,16421,733631,12903508200,00,0.00,N,5,-2202,
|
|
20230612,18784,19626,19826,18564,676102,12965422100,00,0.00,N,5,-641,
|
|
20230605,19425,19385,20266,19225,390672,7709339400,00,0.00,N,2,40,
|
|
20230530,19385,19205,19566,18744,388990,7480014700,00,0.00,N,2,260,
|
|
20230522,19125,19025,19606,18644,365454,7016891050,00,0.00,N,2,100,
|
|
20230515,19025,18144,19205,17623,584341,10676883300,00,0.00,N,2,681,
|
|
20230508,18344,19746,19886,18023,684171,12892139100,00,0.00,N,5,-1302,
|
|
20230502,19646,19886,20146,19385,317917,6281990700,00,0.00,N,5,-140,
|
|
20230424,19786,20947,21068,19626,875756,17629175650,00,0.00,N,5,-1161,
|
|
20230417,20947,21708,22269,20827,1343605,28783676900,00,0.00,N,5,-761,
|
|
20230410,21708,24152,24752,21148,1822516,41428322800,00,0.00,N,5,-1883,
|
|
20230403,23591,23230,24752,22590,2116019,49886276600,00,0.00,N,2,801,
|
|
20230327,22790,21108,23671,21068,1471687,32992999100,00,0.00,N,2,1682,
|
|
20230320,21108,19986,22149,19986,954202,20243709150,00,0.00,N,2,882,
|
|
20230313,20226,21348,21909,20186,724431,15105381400,00,0.00,N,5,-1282,
|
|
20230306,21508,25513,25674,21388,1476852,34747218100,00,0.00,N,5,-3525,
|
|
20230227,25033,21188,25033,20627,1800998,41976842600,00,0.00,N,2,3845,
|
|
20230220,21188,22830,23110,20747,806789,17839454900,00,0.00,N,5,-1522,
|
|
20230213,22710,21748,23551,21188,870540,19402871700,00,0.00,N,2,761,
|
|
20230206,21949,21548,22950,21308,639503,14168668800,00,0.00,N,2,441,
|
|
20230130,21508,21308,21949,20907,379994,8149614200,00,0.00,N,2,360,
|
|
20230125,21148,20827,21708,20627,304373,6452711300,00,0.00,N,2,601,
|
|
20230116,20547,21108,21148,20307,243403,5024153800,00,0.00,N,5,-440,
|
|
20230109,20987,20186,21348,20106,414503,8569187400,00,0.00,N,2,1081,
|
|
20230102,19906,19906,20627,18965,512771,10099956600,00,0.00,N,3,0,
|
|
20221226,19906,20867,21949,19706,598419,12327803450,00,0.00,N,5,-921,
|
|
20221219,20827,22750,23110,20827,481205,10492796400,00,0.00,N,5,-2083,
|
|
20221212,22910,22990,23391,22149,663516,15036538500,00,0.00,N,5,-160,
|
|
20221205,23070,26074,26234,23030,851456,20655128300,00,0.00,N,5,-2884,
|
|
20221128,25954,26194,26755,25794,500658,13160390600,00,0.00,N,5,-280,
|
|
20221121,26234,26154,26595,25073,489020,12571664400,00,0.00,N,2,120,
|
|
20221114,26114,27756,29519,26114,1487848,41050238000,00,0.00,N,5,-1562,
|
|
20221107,27676,27516,27796,26395,843184,22822006100,00,0.00,N,2,160,
|
|
20221031,27516,27516,28197,25954,1282568,34688859100,00,0.00,N,2,561,
|
|
20221024,26955,27236,27636,25433,997701,26405155600,00,0.00,N,2,600,
|
|
20221017,26355,24712,27676,24512,940037,24873252500,00,0.00,N,2,1122,
|
|
20221011,25233,26435,26435,24472,492233,12435971600,00,0.00,N,5,-1722,
|
|
20221004,26955,25113,27837,24592,687640,17974034700,00,0.00,N,2,2203,
|
|
20220926,24752,30120,30560,23911,1613508,43348525100,00,0.00,N,5,-5888,
|
|
20220919,30640,30520,33244,28598,1959829,61130683400,00,0.00,N,2,200,
|
|
20220913,30440,27556,31001,27116,1589786,47037813700,00,0.00,N,2,3244,
|
|
20220905,27196,26034,27837,24873,752101,19698881100,00,0.00,N,2,1122,
|
|
20220829,26074,26715,27716,25834,666529,17792400100,00,0.00,N,5,-1682,
|
|
20220822,27756,27756,28678,26915,538622,15025982500,00,0.00,N,5,-601,
|
|
20220816,28357,30841,31041,28197,750427,22204965800,00,0.00,N,5,-2323,
|
|
20220808,30680,27276,30841,26915,982529,28650827300,00,0.00,N,2,3244,
|
|
20220801,27436,26435,27676,26315,520984,14139818100,00,0.00,N,2,1041,
|
|
20220725,26395,25754,27076,25233,345702,9050979200,00,0.00,N,2,361,
|
|
20220718,26034,25313,26555,24632,486942,12560946000,00,0.00,N,2,1242,
|
|
20220711,24792,24632,26194,22750,878545,21546928300,00,0.00,N,2,400,
|
|
20220704,24392,24432,25153,23591,695301,16928770200,00,0.00,N,2,200,
|
|
20220627,24192,27396,28117,24072,909497,23545926800,00,0.00,N,5,-2683,
|
|
20220620,26875,29439,29519,25513,985372,26895223300,00,0.00,N,5,-2243,
|
|
20220613,29118,30120,30640,27837,920808,26829752300,00,0.00,N,5,-2083,
|
|
20220607,31201,33043,33204,31081,517725,16457604600,00,0.00,N,5,-1802,
|
|
20220530,82400,83000,84200,81100,215234,17771830200,00,0.00,N,2,600,
|
|
20220523,81800,87000,89300,80900,562142,47770265700,00,0.00,N,5,-3600,
|
|
20220516,85400,85500,90600,80000,1060282,90748189800,00,0.00,N,2,1200,
|
|
20220509,84200,80000,85200,71100,698874,55425410800,00,0.00,N,2,3600,
|
|
20220502,80600,81200,85600,80300,233345,19348030900,00,0.00,N,5,-1900,
|
|
20220425,82500,79100,83300,77400,370043,29937771600,00,0.00,N,2,1300,
|
|
20220418,81200,84800,85700,80100,558029,45530666000,00,0.00,N,5,-4000,
|
|
20220411,85200,90500,90600,82300,726571,62670757700,00,0.00,N,5,-5000,
|
|
20220404,90200,78800,90900,78000,1079158,94066424700,00,0.00,N,2,11800,
|
|
20220328,78400,77500,80900,76000,414230,32612091000,00,0.00,N,2,1700,
|
|
20220321,76700,72100,79000,70600,622588,47084485100,00,0.00,N,2,5800,
|
|
20220314,70900,69100,72800,63100,626102,42283737800,00,0.00,N,2,700,
|
|
20220307,70200,70200,72400,68100,228458,15935321200,00,0.00,N,5,-1600,
|
|
20220228,71800,69700,75500,69500,212549,15314519000,00,0.00,N,2,1400,
|
|
20220221,70400,68700,70800,66800,265329,18363340200,00,0.00,N,2,300,
|
|
20220214,70100,67400,72900,65300,419322,28878463500,00,0.00,N,2,1200,
|
|
20220207,68900,72400,76300,68000,395530,28086715100,00,0.00,N,5,-2900,
|
|
20220203,71800,70100,72700,69500,121874,8678497900,00,0.00,N,2,3700,
|
|
20220124,68100,78200,79900,63500,745924,53187159900,00,0.00,N,5,-12100,
|
|
20220117,80200,84000,86200,78700,385024,31613161300,00,0.00,N,5,-3700,
|
|
20220110,83900,86000,86900,81200,399739,33442584100,00,0.00,N,5,-2600,
|
|
20220103,86500,98800,98900,84500,676723,60780053800,00,0.00,N,5,-12300,
|
|
20211227,98800,91500,99400,90400,656771,62747390700,00,0.00,N,2,8200,
|
|
20211220,90600,89900,93700,84100,494929,44283139000,00,0.00,N,2,400,
|
|
20211213,90200,93800,94400,88200,519761,47037859000,00,0.00,N,5,-3600,
|
|
20211206,93800,93500,98200,90600,883806,83336007700,00,0.00,N,5,-2200,
|
|
20211129,96000,102200,115900,92700,1640060,168845146100,00,0.00,N,5,-11000,
|
|
20211122,107000,108000,111800,99300,992608,103847898300,00,0.00,N,5,-1700,
|
|
20211115,108700,111000,118300,107900,1161830,130424632600,00,0.00,N,5,-1400,
|
|
20211108,110100,84500,119200,83100,2158854,219585554000,00,0.00,N,2,26000,
|
|
20211101,84100,85300,87100,80100,944079,78047770700,00,0.00,N,5,-300,
|
|
20211025,84400,88000,94500,82800,788440,69357737600,00,0.00,N,5,-3100,
|
|
20211018,87500,97100,104100,87300,1077376,102170636700,00,0.00,N,5,-9800,
|
|
20211012,97300,94600,102000,93500,1088103,106051905500,00,0.00,N,2,1300,
|
|
20211005,96000,86900,99000,84800,2092450,193404350500,00,0.00,N,2,7600,
|
|
20210927,88400,81400,93900,77000,2846052,244792742600,00,0.00,N,2,8700,
|
|
20210923,79700,76900,81700,76400,318914,25303490900,00,0.00,N,2,1300,
|
|
20210913,78400,76300,84400,74600,1616689,129433839700,00,0.00,N,2,1800,
|
|
20210906,76600,72000,78700,71600,1050460,80245384900,00,0.00,N,2,5000,
|
|
20210830,71600,73300,73800,69400,567009,40625908100,00,0.00,N,5,-800,
|
|
20210823,72400,74600,75700,70800,666125,48704447600,00,0.00,N,5,-1600,
|
|
20210817,74000,81800,81900,73500,924192,71795490800,00,0.00,N,5,-7800,
|
|
20210809,81800,78900,87100,77500,1737058,143342508900,00,0.00,N,2,2800,
|
|
20210802,79000,74700,79600,71000,784323,59046659500,00,0.00,N,2,4500,
|
|
20210726,74500,76000,77300,73400,488970,36790326700,00,0.00,N,5,-1000,
|
|
20210719,75500,82300,83600,73900,1049046,81290050800,00,0.00,N,5,-8100,
|
|
20210712,83600,76500,86000,73700,2012106,163932877900,00,0.00,N,2,9500,
|