192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,10950,11500,12190,10900,3043706,34973808620,00,0.00,N,5,-840,
|
|
20250217,11790,11870,13300,11570,9765261,121751238080,00,0.00,N,5,-30,
|
|
20250210,11820,10910,12140,10710,6701868,77488572690,00,0.00,N,2,740,
|
|
20250203,11080,9990,11400,9430,5846815,60383280360,00,0.00,N,2,830,
|
|
20250131,10250,10780,10880,10210,1455258,15079275590,00,0.00,N,5,-850,
|
|
20250120,11100,11680,11780,10330,13722334,149032768960,00,0.00,N,5,-1270,
|
|
20250113,12370,10660,12970,10380,10203687,121481034000,00,0.00,N,2,1480,
|
|
20250106,10890,9870,11850,9870,8757789,97136949830,00,0.00,N,2,1090,
|
|
20241230,9800,9180,9830,9030,1064046,10088491460,00,0.00,N,2,530,
|
|
20241223,9270,9550,10180,9180,1779866,17307945240,00,0.00,N,5,-150,
|
|
20241216,9420,9710,10050,9300,1677222,16340966770,00,0.00,N,5,-220,
|
|
20241209,9640,8670,9780,8320,2567895,23349261230,00,0.00,N,2,710,
|
|
20241202,8930,9720,9800,8670,2292136,20917927380,00,0.00,N,5,-700,
|
|
20241125,9630,10100,10470,9230,1894657,18775242270,00,0.00,N,5,-310,
|
|
20241118,9940,9700,10130,9600,1562654,15390521870,00,0.00,N,2,240,
|
|
20241111,9700,10850,10950,9120,3257680,31788541460,00,0.00,N,5,-1270,
|
|
20241104,10970,11160,11440,10800,1640235,18364031900,00,0.00,N,5,-80,
|
|
20241028,11050,10340,11490,10310,2743776,30021455340,00,0.00,N,2,660,
|
|
20241021,10390,10900,11300,10300,2598386,27795341280,00,0.00,N,5,-510,
|
|
20241014,10900,12130,12560,10900,3863776,45324486430,00,0.00,N,5,-1210,
|
|
20241007,12110,11490,12370,11090,4237124,50425136240,00,0.00,N,2,710,
|
|
20240930,11400,12050,12150,11220,1198459,13881251110,00,0.00,N,5,-690,
|
|
20240923,12090,10900,12580,10900,3852708,46024864440,00,0.00,N,2,1070,
|
|
20240919,11020,11570,11600,10820,1394889,15536666790,00,0.00,N,5,-430,
|
|
20240909,11450,10860,12090,10690,3357876,38005073260,00,0.00,N,2,310,
|
|
20240902,11140,12620,13070,10980,4219491,50658540770,00,0.00,N,5,-1540,
|
|
20240826,12680,13730,13880,12390,2729761,35185431290,00,0.00,N,5,-990,
|
|
20240819,13670,15320,15330,13500,2793167,40130594290,00,0.00,N,5,-1510,
|
|
20240812,15180,14970,15820,14500,1812491,27557847540,00,0.00,N,2,180,
|
|
20240805,15000,16186,16421,13394,3665210,54440395380,00,0.00,N,5,-1690,
|
|
20240729,16690,16438,17786,15742,2361154,39788445670,00,0.00,N,2,435,
|
|
20240722,16255,18047,18047,15855,2433535,40511935240,00,0.00,N,5,-1488,
|
|
20240715,17743,16873,18134,16586,2419318,42242198060,00,0.00,N,2,844,
|
|
20240708,16899,17317,18569,16742,4132055,72131852920,00,0.00,N,5,-418,
|
|
20240701,17317,17612,18047,17003,3114087,54365331580,00,0.00,N,5,-513,
|
|
20240624,17830,19091,19091,17482,2509628,45240575150,00,0.00,N,5,-1391,
|
|
20240617,19221,18678,20482,18550,4891657,95846063600,00,0.00,N,2,500,
|
|
20240610,18721,18721,19918,18550,5334402,102531004750,00,0.00,N,5,-171,
|
|
20240603,18892,18294,19148,18037,3770304,69858874200,00,0.00,N,2,812,
|
|
20240527,18080,19405,19619,18037,5673241,107051996650,00,0.00,N,5,-1282,
|
|
20240520,19362,19619,20773,19234,11468695,228117062850,00,0.00,N,5,-3249,
|
|
20240513,22611,23081,23551,22354,5097670,116163588800,00,0.00,N,5,-171,
|
|
20240507,22782,24064,24449,22653,5173417,122230540500,00,0.00,N,5,-726,
|
|
20240429,23508,24278,24406,22910,4521434,106960968400,00,0.00,N,5,-513,
|
|
20240422,24021,22782,24705,22568,10320016,243729319900,00,0.00,N,2,812,
|
|
20240415,23209,25731,26287,22568,16409313,405488129900,00,0.00,N,5,-3291,
|
|
20240408,26500,28296,28723,25474,19004247,507664221550,00,0.00,N,5,-1112,
|
|
20240401,27612,26116,29492,23423,56953831,1539281344000,00,0.00,N,2,3121,
|
|
20240325,24491,22055,25432,21670,36481966,882872714017,00,0.00,N,2,2436,
|
|
20240318,22055,22568,23936,22012,13083382,301273895700,00,0.00,N,5,-1624,
|
|
20240311,23679,23166,24876,22696,9706834,231551088250,00,0.00,N,5,-428,
|
|
20240304,24107,22824,24962,22183,15576933,367608125850,00,0.00,N,2,1966,
|
|
20240226,22141,21542,22696,20516,6226606,134560065450,00,0.00,N,2,428,
|
|
20240219,21713,21670,23166,21286,6140301,135702632450,00,0.00,N,2,43,
|
|
20240213,21670,22867,23252,21414,5671857,126566004250,00,0.00,N,5,-855,
|
|
20240205,22525,22354,22611,20730,4270566,93535961200,00,0.00,N,2,384,
|
|
20240129,22141,24149,24662,20687,7244495,161930381250,00,0.00,N,5,-2008,
|
|
20240122,24149,24278,25261,23295,9577686,234235498200,00,0.00,N,2,427,
|
|
20240115,23722,22782,24021,21585,6661886,150552583450,00,0.00,N,2,769,
|
|
20240108,22953,23850,24962,22824,5158533,122183774500,00,0.00,N,5,-897,
|
|
20240102,23850,24876,25987,23508,6261631,155340143300,00,0.00,N,5,-1069,
|
|
20231226,24919,24406,25389,23936,4077016,101194571200,00,0.00,N,2,470,
|
|
20231218,24449,24192,26116,24149,11950332,301511881850,00,0.00,N,2,770,
|
|
20231211,23679,23978,24919,23081,7378385,177879733150,00,0.00,N,3,0,
|
|
20231204,23679,25175,25218,22525,7778603,182736487650,00,0.00,N,5,-1496,
|
|
20231127,25175,24620,25902,24149,8750621,220405254400,00,0.00,N,2,299,
|
|
20231120,24876,25645,26586,24363,10174760,258192899000,00,0.00,N,5,-983,
|
|
20231113,25859,27868,28467,25474,18809890,508902208350,00,0.00,N,5,-2522,
|
|
20231106,28381,26030,29492,25133,38967777,1075122808250,00,0.00,N,2,3291,
|
|
20231030,25090,22311,25774,20687,23802168,557861110500,00,0.00,N,2,2779,
|
|
20231023,22311,21670,24833,20815,23265844,538227934350,00,0.00,N,2,641,
|
|
20231016,21670,22226,22953,20516,8948751,195287694200,00,0.00,N,5,-1069,
|
|
20231010,22739,22141,23337,20986,11510836,258013757050,00,0.00,N,2,1111,
|
|
20231004,21628,20986,21799,20388,5721092,120854453250,00,0.00,N,2,171,
|
|
20230925,21457,22055,22226,20773,4054058,87196215850,00,0.00,N,5,-555,
|
|
20230918,22012,23722,24748,21670,10315364,239576093800,00,0.00,N,5,-2650,
|
|
20230911,24662,24791,26629,22867,27983121,694652553900,00,0.00,N,5,-300,
|
|
20230904,24962,25432,27184,24021,66030923,1689314463850,00,0.00,N,2,1368,
|
|
20230828,23594,16849,23594,16327,27156001,570991981960,00,0.00,N,2,6950,
|
|
20230821,16644,16268,17268,15849,6706746,110554220460,00,0.00,N,2,522,
|
|
20230814,16122,15644,16541,15037,4485984,70614600040,00,0.00,N,2,307,
|
|
20230807,15815,16635,16900,15490,4943591,79778827890,00,0.00,N,5,-974,
|
|
20230731,16789,19106,19148,16669,9285956,164877703530,00,0.00,N,5,-1932,
|
|
20230724,18721,17225,18807,16447,14496410,255970563780,00,0.00,N,2,1240,
|
|
20230717,17481,17225,20089,17011,20504059,376236442080,00,0.00,N,5,-43,
|
|
20230710,17524,17396,20003,16883,14825094,271906280710,00,0.00,N,2,128,
|
|
20230703,17396,18764,19533,17225,9614213,177195478050,00,0.00,N,5,-1282,
|
|
20230626,18678,17567,19405,17439,10061809,187439119850,00,0.00,N,2,940,
|
|
20230619,17738,18080,19020,17088,11275662,202464739830,00,0.00,N,3,0,
|
|
20230612,17738,17080,18080,16866,15365445,267551389760,00,0.00,N,2,658,
|
|
20230605,17080,14430,17088,14233,20762629,334069726190,00,0.00,N,2,2685,
|
|
20230530,14395,14943,15037,14062,5139585,74786918710,00,0.00,N,5,-240,
|
|
20230522,14635,15045,15532,14447,11736022,175176175070,00,0.00,N,5,-479,
|
|
20230515,15114,12746,15319,12207,13918131,197427315460,00,0.00,N,2,2360,
|
|
20230508,12754,12754,13182,12412,4154547,53036802830,00,0.00,N,2,179,
|
|
20230502,12575,13207,13472,12481,3307293,42591719810,00,0.00,N,5,-453,
|
|
20230424,13028,13652,14019,12874,6661761,89087838930,00,0.00,N,5,-615,
|
|
20230417,13643,14190,14395,13335,7898464,109133754890,00,0.00,N,5,-641,
|
|
20230410,14284,15284,15652,14233,17947639,266975475260,00,0.00,N,5,-1000,
|
|
20230403,15284,13942,15387,13105,26848112,384067670840,00,0.00,N,2,1350,
|
|
20230327,13934,12267,15934,11831,45648260,656322773800,00,0.00,N,2,1471,
|
|
20230320,12463,10890,13156,10745,25204410,296451891650,00,0.00,N,2,1573,
|
|
20230313,10890,8557,11036,8471,14928728,151004494190,00,0.00,N,2,2265,
|
|
20230306,8625,9070,9523,8591,3705371,33618709410,00,0.00,N,5,-402,
|
|
20230227,9027,9429,9557,8950,2697157,24848889270,00,0.00,N,5,-632,
|
|
20230220,9659,9959,9967,9172,4085914,38995143120,00,0.00,N,5,-283,
|
|
20230213,9942,9454,10420,9232,5996176,59687736390,00,0.00,N,2,488,
|
|
20230206,9454,9078,9984,8924,3587634,34099560870,00,0.00,N,2,299,
|
|
20230130,9155,9155,9523,8890,2611752,23969415160,00,0.00,N,5,-17,
|
|
20230125,9172,9360,9394,9104,1480122,13712918900,00,0.00,N,2,68,
|
|
20230116,9104,9018,9189,8676,1768637,15834670900,00,0.00,N,2,128,
|
|
20230109,8976,8890,9232,8805,2383520,21518075800,00,0.00,N,2,257,
|
|
20230102,8719,7967,8805,7565,3237219,26805915550,00,0.00,N,2,778,
|
|
20221226,7941,8591,8762,7830,2891918,24110170640,00,0.00,N,5,-650,
|
|
20221219,8591,8676,9104,8548,2053070,18003151400,00,0.00,N,5,-85,
|
|
20221212,8676,8762,9531,8548,2754745,24648020400,00,0.00,N,5,-214,
|
|
20221205,8890,8933,9147,8540,2146108,18843681390,00,0.00,N,5,-86,
|
|
20221128,8976,9104,9659,8847,2650157,24343866650,00,0.00,N,5,-213,
|
|
20221121,9189,9702,9788,9061,4329289,40450671100,00,0.00,N,5,-513,
|
|
20221114,9702,8890,10557,8676,7689177,75522964350,00,0.00,N,2,940,
|
|
20221107,8762,7950,8890,7950,4304435,36344730960,00,0.00,N,2,889,
|
|
20221031,7873,8146,8266,7745,3463754,27596420690,00,0.00,N,5,-94,
|
|
20221024,7967,8497,9745,7967,7721570,68442104450,00,0.00,N,5,-299,
|
|
20221017,8266,8266,8933,8249,1894657,16184666590,00,0.00,N,5,-222,
|
|
20221011,8488,8446,8890,8181,2424277,20555665680,00,0.00,N,5,-317,
|
|
20221004,8805,8078,9061,8078,2869188,24649065850,00,0.00,N,2,958,
|
|
20220926,7847,8719,8847,7522,4126836,34033392290,00,0.00,N,5,-1171,
|
|
20220919,9018,9617,10044,8890,2775590,26362148200,00,0.00,N,5,-556,
|
|
20220913,9574,9745,10215,9446,2250556,22045873500,00,0.00,N,2,43,
|
|
20220905,9531,10044,10215,9489,2291043,22278217750,00,0.00,N,5,-641,
|
|
20220829,11696,11991,12679,11696,3043651,36853258000,00,0.00,N,5,-884,
|
|
20220822,12580,12384,12826,11941,2181346,26966099700,00,0.00,N,5,-99,
|
|
20220816,12679,12826,13023,12335,2210456,28210731900,00,0.00,N,2,148,
|
|
20220808,12531,13072,13170,11991,3895671,48391760000,00,0.00,N,5,-737,
|
|
20220801,13268,13367,13514,12826,2567509,33841632300,00,0.00,N,5,-49,
|
|
20220725,13317,13072,14202,13023,2478315,33339034400,00,0.00,N,5,-50,
|
|
20220718,13367,12679,13956,12679,3571817,47700626500,00,0.00,N,2,983,
|
|
20220711,12600,13300,13400,12050,3072019,38519371750,00,0.00,N,5,-600,
|
|
20220704,13200,12600,13500,12050,4504141,57147006750,00,0.00,N,2,600,
|
|
20220627,12600,14500,15150,12550,4583329,62603654400,00,0.00,N,5,-1550,
|
|
20220620,14150,16200,16300,13500,5014571,72943120550,00,0.00,N,5,-1650,
|
|
20220613,15800,16800,16900,14400,7116947,111712429000,00,0.00,N,5,-1550,
|
|
20220607,17350,18600,18650,17300,3704563,66363731450,00,0.00,N,5,-1550,
|
|
20220530,18900,19100,19650,18750,3211094,61706794700,00,0.00,N,2,100,
|
|
20220523,18800,19100,20250,18250,7039946,135853840000,00,0.00,N,5,-50,
|
|
20220516,18850,18550,18900,17700,2808122,51390049900,00,0.00,N,2,600,
|
|
20220509,18250,18100,18400,16850,2606329,46332129500,00,0.00,N,2,150,
|
|
20220502,18100,17700,18600,17500,1823442,32975991800,00,0.00,N,2,100,
|
|
20220425,18000,17900,18300,17200,1783157,31912517000,00,0.00,N,5,-350,
|
|
20220418,18350,18050,18850,17800,2305965,42530503000,00,0.00,N,2,250,
|
|
20220411,18100,18000,18300,17400,1430433,25494556950,00,0.00,N,2,50,
|
|
20220404,18050,18250,18450,17450,2128241,38148536700,00,0.00,N,5,-100,
|
|
20220328,18150,19150,19150,18050,2538970,47120653200,00,0.00,N,5,-850,
|
|
20220321,19000,19250,19550,18700,2594925,49652421850,00,0.00,N,5,-250,
|
|
20220314,19250,18000,19500,17250,4552287,84648491050,00,0.00,N,2,950,
|
|
20220307,18300,19300,19750,17700,3905031,73310814450,00,0.00,N,5,-1400,
|
|
20220228,19700,18650,20200,18400,4249233,82745472500,00,0.00,N,2,1050,
|
|
20220221,18650,17550,18700,17450,3246609,59116126500,00,0.00,N,2,700,
|
|
20220214,17950,17500,18500,16900,3187389,56509627700,00,0.00,N,3,0,
|
|
20220207,17950,18800,18850,17200,3018424,54670754850,00,0.00,N,5,-850,
|
|
20220203,18800,18650,19450,18350,3075167,58211671400,00,0.00,N,2,850,
|
|
20220124,17950,18050,18350,16000,4747605,82192955950,00,0.00,N,5,-250,
|
|
20220117,18200,18400,19100,17750,3273110,60048073900,00,0.00,N,5,-400,
|
|
20220110,18600,18050,18900,16600,4443199,78929769650,00,0.00,N,2,300,
|
|
20220103,18300,20300,20450,17600,4714945,89021017500,00,0.00,N,5,-2000,
|
|
20211227,20300,19700,20550,19200,3384797,66764802650,00,0.00,N,2,100,
|
|
20211220,20200,18250,21350,17850,4955225,98049951350,00,0.00,N,2,1750,
|
|
20211213,18450,18433,19600,17950,2938176,54913305500,00,0.00,N,2,184,
|
|
20211206,18266,19392,20268,18183,3913732,74916759900,00,0.00,N,5,-1377,
|
|
20211129,19643,17516,20185,17307,7257055,137641562700,00,0.00,N,2,1293,
|
|
20211122,18350,19517,20602,18099,6486793,127458971650,00,0.00,N,5,-709,
|
|
20211115,19059,21603,22353,17808,11403014,218093502450,00,0.00,N,5,-1918,
|
|
20211108,20977,18725,21269,18600,6147394,124141878400,00,0.00,N,2,2294,
|
|
20211101,18683,18428,20393,17186,11268501,207358515200,00,0.00,N,2,175,
|
|
20211025,18508,15063,20552,14662,14851756,262093209350,00,0.00,N,2,3445,
|
|
20211018,15063,15143,16385,14903,6809750,106645784700,00,0.00,N,5,-40,
|
|
20211012,15103,13300,15544,13220,4262837,61917433950,00,0.00,N,2,1643,
|
|
20211005,13460,13701,14061,13220,3531017,48102179600,00,0.00,N,5,-561,
|
|
20210927,14021,14783,15303,12779,10871497,151672623550,00,0.00,N,5,-641,
|
|
20210923,14662,14182,15063,14142,3825360,56202785150,00,0.00,N,2,160,
|
|
20210913,14502,16706,17186,12819,19032781,277772567300,00,0.00,N,5,-2284,
|
|
20210906,16786,15343,17066,14622,7184572,113221666350,00,0.00,N,2,1723,
|
|
20210830,15063,13941,15424,13741,10565888,154550111100,00,0.00,N,2,1442,
|
|
20210823,13621,11457,14222,11217,10936928,144841778700,00,0.00,N,2,2324,
|
|
20210817,11297,12219,12659,11137,2625705,31197294900,00,0.00,N,5,-1042,
|
|
20210809,12339,13060,13581,12018,2705354,34519067350,00,0.00,N,5,-721,
|
|
20210802,13060,12579,13460,12499,2183475,28420740300,00,0.00,N,2,481,
|
|
20210726,12579,13460,13581,12539,2988193,38730678250,00,0.00,N,5,-721,
|
|
20210719,13300,13460,14061,13180,5351373,72863277500,00,0.00,N,5,-281,
|
|
20210712,13581,12379,14662,12299,10723236,147444093500,00,0.00,N,2,1242,
|