195 lines
13 KiB
CSV
195 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,24450,23300,27800,22700,29520772,761788173000,00,0.00,N,2,1100,
|
|
20250310,23350,25250,26800,23200,17644546,443285447125,00,0.00,N,5,-1100,
|
|
20250304,24450,22600,24900,22550,9443456,226041141700,00,0.00,N,2,1800,
|
|
20250224,22650,23150,24450,22100,6612121,152684617050,00,0.00,N,5,-550,
|
|
20250217,23200,24500,27450,22550,26634534,679390979050,00,0.00,N,5,-1150,
|
|
20250210,24350,22100,28750,21250,29911147,734969196800,00,0.00,N,2,2200,
|
|
20250203,22150,22850,24400,21500,9968683,228979639850,00,0.00,N,5,-650,
|
|
20250131,22800,23150,23900,22650,1647547,38256855650,00,0.00,N,5,-300,
|
|
20250120,23100,24200,24700,22150,11828318,278563271700,00,0.00,N,5,-1200,
|
|
20250113,24300,22500,26250,21900,23205232,558244989100,00,0.00,N,2,1900,
|
|
20250106,22400,18150,23050,17820,13719663,293514968900,00,0.00,N,2,4070,
|
|
20241230,18330,18550,19170,18130,2087152,38708985480,00,0.00,N,5,-390,
|
|
20241223,18720,17160,19100,17160,5940109,108343331060,00,0.00,N,2,1950,
|
|
20241216,16770,16640,17270,15500,3337071,55565849820,00,0.00,N,2,150,
|
|
20241209,16620,14200,16710,14040,3413301,52707560090,00,0.00,N,2,1850,
|
|
20241202,14770,16210,16320,14260,3206416,49232482090,00,0.00,N,5,-1340,
|
|
20241125,16110,16770,18340,15870,7105889,122411422560,00,0.00,N,5,-580,
|
|
20241118,16690,16020,17140,15400,5445503,88044207110,00,0.00,N,2,600,
|
|
20241111,16090,15190,16700,14860,8214562,130766558210,00,0.00,N,2,1090,
|
|
20241104,15000,13810,16340,13380,4581439,68083960190,00,0.00,N,2,1190,
|
|
20241028,13810,14900,14900,13560,2793679,40051940150,00,0.00,N,5,-1420,
|
|
20241021,15230,15940,16240,15000,2034749,31769633440,00,0.00,N,5,-650,
|
|
20241014,15880,14480,16500,14480,3841193,60537648960,00,0.00,N,2,1310,
|
|
20241007,14570,14750,15290,14280,2969961,44011466660,00,0.00,N,2,530,
|
|
20240930,14040,13120,14240,13110,1460544,19971658286,00,0.00,N,2,920,
|
|
20240923,13120,13350,13650,12970,1925524,25605764890,00,0.00,N,5,-250,
|
|
20240919,13370,13100,13600,12990,2241394,29878612870,00,0.00,N,2,380,
|
|
20240909,12990,11600,13090,11550,1592234,19832780030,00,0.00,N,2,1030,
|
|
20240902,11960,14090,14090,11510,2767253,34724705770,00,0.00,N,5,-1870,
|
|
20240826,13830,14330,14330,13120,2153930,29264299480,00,0.00,N,5,-410,
|
|
20240819,14240,13600,14690,13420,3877437,54266117810,00,0.00,N,2,700,
|
|
20240812,13540,13850,13850,12760,2760318,36573966360,00,0.00,N,5,-310,
|
|
20240805,13850,13250,14330,11000,4961712,65048925680,00,0.00,N,5,-160,
|
|
20240729,14010,14610,15570,13860,4653455,68318499540,00,0.00,N,5,-550,
|
|
20240722,14560,14560,17160,13550,13584498,207604856480,00,0.00,N,5,-30,
|
|
20240715,14590,14310,15890,13800,7178060,108998255970,00,0.00,N,2,290,
|
|
20240708,14300,13950,14930,13870,3506760,50390966480,00,0.00,N,2,440,
|
|
20240701,13860,15790,16150,13730,4928612,72136915550,00,0.00,N,5,-1770,
|
|
20240624,15630,15400,16990,15110,8550785,137210145590,00,0.00,N,2,300,
|
|
20240617,15330,15300,16940,14610,10223420,158957712580,00,0.00,N,5,-100,
|
|
20240610,15430,12550,16370,12250,15798050,234384916860,00,0.00,N,2,2970,
|
|
20240603,12460,12460,12880,12050,1834167,22818548120,00,0.00,N,5,-60,
|
|
20240527,12520,13350,13500,12300,2915351,37675119340,00,0.00,N,5,-790,
|
|
20240520,13310,12660,13590,11650,7096428,90698178580,00,0.00,N,2,910,
|
|
20240513,12400,12390,13290,12290,3689497,47489880130,00,0.00,N,5,-50,
|
|
20240507,12450,11970,12790,11790,3455249,42507509030,00,0.00,N,2,420,
|
|
20240429,12030,13640,13750,11940,6367630,80650490790,00,0.00,N,5,-1260,
|
|
20240422,13290,11610,13890,11390,26052684,338998392830,00,0.00,N,2,1690,
|
|
20240415,11600,9830,11940,9610,11901792,132784045140,00,0.00,N,2,1760,
|
|
20240408,9840,9610,9910,9270,1220853,11698568790,00,0.00,N,2,230,
|
|
20240401,9610,9820,9950,9380,1721928,16635252430,00,0.00,N,5,-210,
|
|
20240325,9820,10180,10210,9520,2175152,21441961280,00,0.00,N,5,-330,
|
|
20240318,10150,9650,10220,9340,3582137,35279698180,00,0.00,N,2,650,
|
|
20240311,9500,8810,9910,8710,4031024,37646799730,00,0.00,N,2,600,
|
|
20240304,8900,9040,9170,8750,1924196,17203377260,00,0.00,N,5,-210,
|
|
20240226,9110,8200,9170,8030,2621905,22772190880,00,0.00,N,2,990,
|
|
20240219,8120,8300,8310,7990,1810191,14677084330,00,0.00,N,5,-80,
|
|
20240213,8200,8710,8810,8200,1569137,13088933700,00,0.00,N,5,-420,
|
|
20240205,8620,8490,8930,8250,1425345,12228143640,00,0.00,N,2,260,
|
|
20240129,8360,9520,9570,8010,4533055,38807242630,00,0.00,N,5,-1190,
|
|
20240122,9550,10130,10450,9530,3192828,32161864200,00,0.00,N,5,-350,
|
|
20240115,9900,9490,9940,9260,2110871,20389878700,00,0.00,N,2,520,
|
|
20240108,9380,9460,9660,9070,1883417,17621498670,00,0.00,N,3,0,
|
|
20240102,9380,9950,9950,9250,1781018,16998568100,00,0.00,N,5,-410,
|
|
20231226,9790,9350,9890,9020,1232456,11644022530,00,0.00,N,2,440,
|
|
20231218,9350,10150,10160,9280,2085305,20254070800,00,0.00,N,5,-680,
|
|
20231211,10030,9260,10220,9250,2352416,23110071100,00,0.00,N,2,680,
|
|
20231204,9350,9930,10030,9140,2337313,22141331330,00,0.00,N,5,-550,
|
|
20231127,9900,9120,9970,9000,3314984,31968443070,00,0.00,N,2,710,
|
|
20231120,9190,8190,9650,8160,4453419,40588516570,00,0.00,N,2,1000,
|
|
20231113,8190,8180,8340,7750,2002015,16119415220,00,0.00,N,2,90,
|
|
20231106,8100,8360,8480,7700,2045237,16565489980,00,0.00,N,5,-150,
|
|
20231030,8250,7910,8260,7600,1311394,10387060260,00,0.00,N,2,350,
|
|
20231023,7900,7990,8520,7560,2176379,17427806050,00,0.00,N,5,-140,
|
|
20231016,8040,8480,8780,7930,1823930,15289504880,00,0.00,N,5,-530,
|
|
20231010,8570,8410,8780,8380,1034689,8901786390,00,0.00,N,2,170,
|
|
20231004,8400,8800,8800,8300,1049769,8862801150,00,0.00,N,5,-440,
|
|
20230925,8840,8880,9150,8650,720266,6380924140,00,0.00,N,5,-200,
|
|
20230918,9040,9610,9740,8870,2502130,23147856110,00,0.00,N,5,-450,
|
|
20230911,9490,9810,10080,9160,2336697,22338026330,00,0.00,N,5,-320,
|
|
20230904,9810,10310,10550,9800,1276383,12897555710,00,0.00,N,5,-500,
|
|
20230828,10310,9900,10790,9900,4258856,44721416190,00,0.00,N,2,460,
|
|
20230821,9850,9760,9920,9450,2197524,21324881940,00,0.00,N,2,100,
|
|
20230814,9750,10680,10690,9510,4258192,42600670590,00,0.00,N,5,-1300,
|
|
20230807,11050,11850,11850,10870,3148145,35595459880,00,0.00,N,5,-760,
|
|
20230731,11810,11870,12750,11100,5035109,59996483670,00,0.00,N,5,-10,
|
|
20230724,11820,11800,12090,10490,5728511,66070519980,00,0.00,N,2,50,
|
|
20230717,11770,12270,12400,11540,3684618,43590291950,00,0.00,N,5,-480,
|
|
20230710,12250,11820,12460,11050,5866337,69541953270,00,0.00,N,2,440,
|
|
20230703,11810,10190,12240,9920,6588592,73067638290,00,0.00,N,2,1690,
|
|
20230626,10120,10160,10380,9890,2601213,26243027550,00,0.00,N,5,-30,
|
|
20230619,10150,10140,10850,9890,4234262,43599665480,00,0.00,N,2,100,
|
|
20230612,10050,9210,10150,9090,4955409,48073494750,00,0.00,N,2,830,
|
|
20230605,9220,8960,9590,8920,4170660,38777862860,00,0.00,N,2,390,
|
|
20230530,8830,8670,9100,8640,3287301,29146773480,00,0.00,N,2,180,
|
|
20230522,8650,7800,9030,7750,8130300,69746285450,00,0.00,N,2,840,
|
|
20230515,7810,7720,7880,7570,1744587,13488524540,00,0.00,N,2,30,
|
|
20230508,7780,7740,8180,7600,3115976,24691353950,00,0.00,N,2,50,
|
|
20230502,7730,7910,7980,7680,1204181,9441104650,00,0.00,N,5,-40,
|
|
20230424,7770,7900,8130,7460,3373817,26548945710,00,0.00,N,5,-160,
|
|
20230417,7930,7860,8150,7670,3832066,30402767180,00,0.00,N,2,190,
|
|
20230410,7740,7390,7920,7190,2869804,21716860540,00,0.00,N,2,350,
|
|
20230403,7390,7600,7930,7340,3249028,24770948160,00,0.00,N,5,-60,
|
|
20230327,7450,7120,7470,6910,1970270,14242552750,00,0.00,N,2,370,
|
|
20230320,7080,6840,7360,6780,2000324,14141903870,00,0.00,N,2,220,
|
|
20230313,6860,7210,7350,6820,2498723,17612531530,00,0.00,N,5,-520,
|
|
20230306,7380,7610,7790,7260,2656938,19878218570,00,0.00,N,5,-230,
|
|
20230227,7610,7610,7930,7580,1917743,14863558530,00,0.00,N,5,-60,
|
|
20230220,7670,7890,8190,7630,4402224,34780114380,00,0.00,N,5,-150,
|
|
20230213,7820,8000,9100,7610,19130215,160835606230,00,0.00,N,5,-70,
|
|
20230206,7890,7580,7970,7220,3615382,27383046110,00,0.00,N,2,310,
|
|
20230130,7580,7470,7750,7400,2397793,18161742030,00,0.00,N,2,120,
|
|
20230125,7460,6880,7680,6750,2331871,17062919100,00,0.00,N,2,760,
|
|
20230116,6700,7030,7080,6650,1832700,12463774370,00,0.00,N,5,-340,
|
|
20230109,7040,6950,7090,6840,1632435,11354239450,00,0.00,N,2,170,
|
|
20230102,6870,7480,7590,6760,2012027,14199881480,00,0.00,N,5,-550,
|
|
20221226,7420,7450,7530,7140,2509068,18352882470,00,0.00,N,2,20,
|
|
20221219,7400,7680,7710,7310,1966759,14816467100,00,0.00,N,5,-260,
|
|
20221212,7660,7430,7780,7260,2122292,16013128860,00,0.00,N,2,230,
|
|
20221205,7430,7290,7500,7110,1385382,10123720320,00,0.00,N,2,190,
|
|
20221128,7240,7760,7840,7150,1935608,14425484210,00,0.00,N,5,-630,
|
|
20221121,7870,7690,7970,7430,2428185,18826941840,00,0.00,N,2,230,
|
|
20221114,7640,7100,7910,6830,4866743,36001022340,00,0.00,N,2,630,
|
|
20221107,7010,6950,7050,6590,1936730,13168169550,00,0.00,N,2,60,
|
|
20221031,6950,6550,6980,6440,1310930,8813454450,00,0.00,N,2,400,
|
|
20221024,6550,6650,6740,6110,2243144,14327126000,00,0.00,N,5,-50,
|
|
20221017,6600,6700,6990,6510,1355903,9170401630,00,0.00,N,5,-220,
|
|
20221011,6820,7150,7170,6680,1875294,12868955770,00,0.00,N,5,-460,
|
|
20221004,7280,7360,7440,6950,1342375,9748349650,00,0.00,N,2,140,
|
|
20220926,7140,7470,7790,6580,4849559,34392435090,00,0.00,N,5,-790,
|
|
20220919,7930,8100,8240,7690,2809403,22374887700,00,0.00,N,5,-220,
|
|
20220913,8150,8350,8420,7900,2766129,22516814480,00,0.00,N,5,-120,
|
|
20220905,8270,8390,8710,8230,3035177,25768400590,00,0.00,N,5,-120,
|
|
20220829,8390,8730,9090,8220,6153089,53320507100,00,0.00,N,5,-580,
|
|
20220822,8970,9000,9470,8320,6142764,55180307240,00,0.00,N,5,-140,
|
|
20220816,9110,9160,9390,8630,1973655,17880909350,00,0.00,N,2,150,
|
|
20220808,8960,7781,9450,7781,4191305,35739756400,00,0.00,N,2,1154,
|
|
20220801,7806,7464,8223,7389,3265428,25677053390,00,0.00,N,2,417,
|
|
20220725,7389,7222,7389,7072,1371105,9927537620,00,0.00,N,2,167,
|
|
20220718,7222,6763,7406,6763,1240791,8915985010,00,0.00,N,2,467,
|
|
20220711,6755,7264,7339,6572,1747893,12030746900,00,0.00,N,5,-542,
|
|
20220704,7297,8215,8281,7047,3228269,24234902950,00,0.00,N,5,-851,
|
|
20220627,8148,7622,8423,7431,4596725,36580987040,00,0.00,N,2,517,
|
|
20220620,7631,7169,7962,6887,7200998,54204135700,00,0.00,N,2,532,
|
|
20220613,7099,7256,7421,6754,3239974,22925570940,00,0.00,N,5,-353,
|
|
20220607,7452,7005,7491,6942,3765126,27293842020,00,0.00,N,2,510,
|
|
20220530,6942,6769,7036,6573,1846548,12612540940,00,0.00,N,2,314,
|
|
20220523,6628,7271,7279,6181,6255166,40984320880,00,0.00,N,5,-651,
|
|
20220516,7279,7923,7923,6966,3177768,23366121910,00,0.00,N,5,-495,
|
|
20220509,7774,8119,8119,7609,2563306,20008230030,00,0.00,N,5,-384,
|
|
20220502,8158,8315,8668,7962,2102148,17439491600,00,0.00,N,5,-235,
|
|
20220425,8393,8079,8629,7883,3589400,29779297550,00,0.00,N,2,78,
|
|
20220418,8315,8197,8785,8001,6702226,55998713000,00,0.00,N,2,275,
|
|
20220411,8040,7028,8079,7028,6243215,48255621370,00,0.00,N,2,1012,
|
|
20220404,7028,7185,7279,6903,1220175,8664253980,00,0.00,N,5,-173,
|
|
20220328,7201,7217,7373,7107,1442754,10403104720,00,0.00,N,2,8,
|
|
20220321,7193,7217,7507,7138,2277066,16632911690,00,0.00,N,2,8,
|
|
20220314,7185,7452,7499,6903,1827189,13007105720,00,0.00,N,5,-243,
|
|
20220307,7428,7413,7844,7154,2889759,21479138970,00,0.00,N,5,-87,
|
|
20220228,7515,7491,7923,7350,4872377,37094665600,00,0.00,N,2,63,
|
|
20220221,7452,6605,7679,6511,6856199,50050537110,00,0.00,N,2,800,
|
|
20220214,6652,6511,6824,6307,1363425,8918818870,00,0.00,N,2,87,
|
|
20220207,6565,7115,7224,6511,2508060,17132724780,00,0.00,N,5,-542,
|
|
20220203,7107,6824,7138,6762,1070587,7453088300,00,0.00,N,2,455,
|
|
20220124,6652,6950,6997,6354,3153930,20946053910,00,0.00,N,5,-298,
|
|
20220117,6950,8079,8158,6895,7000099,51831499360,00,0.00,N,5,-1051,
|
|
20220110,8001,7217,8197,7099,11290427,87369913210,00,0.00,N,2,800,
|
|
20220103,7201,6573,7617,6518,9588942,69407225900,00,0.00,N,2,659,
|
|
20211227,6542,6565,6636,6377,1009766,6576243270,00,0.00,N,5,-23,
|
|
20211220,6565,6487,6722,6173,2156552,14111425060,00,0.00,N,2,31,
|
|
20211213,6534,6503,6903,6487,3174453,21302112800,00,0.00,N,2,196,
|
|
20211206,6338,6087,6416,6001,1469485,9170797330,00,0.00,N,2,180,
|
|
20211129,6158,6087,6267,5655,2006124,12067401530,00,0.00,N,5,-203,
|
|
20211122,6361,6409,6558,6173,2112242,13468421730,00,0.00,N,5,-110,
|
|
20211115,6471,6487,6636,6024,3076064,19519294150,00,0.00,N,5,-16,
|
|
20211108,6487,6769,7044,6260,3617353,24215329060,00,0.00,N,5,-259,
|
|
20211101,6746,7209,7428,6534,5487881,38272694430,00,0.00,N,5,-494,
|
|
20211025,7240,6001,7350,5961,11964164,83316807470,00,0.00,N,2,1239,
|
|
20211018,6001,6416,6503,5969,1651093,10235045110,00,0.00,N,5,-368,
|
|
20211012,6369,5961,6495,5859,2055008,12899397900,00,0.00,N,2,337,
|
|
20211005,6032,5844,6071,5569,2022700,11662229580,00,0.00,N,2,55,
|
|
20210927,5977,5859,6314,5538,3369591,20284080320,00,0.00,N,2,110,
|
|
20210923,5867,5977,6024,5820,664699,3909393160,00,0.00,N,5,-189,
|
|
20210913,6056,6479,6558,6008,1673819,10468544980,00,0.00,N,5,-423,
|
|
20210906,6479,6158,6660,6079,3696901,23766467510,00,0.00,N,2,376,
|
|
20210830,6103,5906,6197,5820,1710723,10221687600,00,0.00,N,2,314,
|
|
20210823,5789,5546,5922,5483,1580862,9093991000,00,0.00,N,2,267,
|
|
20210817,5522,6220,6220,5491,2219682,12856317560,00,0.00,N,5,-659,
|
|
20210809,6181,6526,6526,6063,3516979,22032829510,00,0.00,N,5,-377,
|
|
20210802,6558,6683,6699,6409,1592705,10399162910,00,0.00,N,5,-109,
|
|
20210726,6667,7052,7052,6534,3128550,21037331290,00,0.00,N,5,-314,
|
|
20210719,6981,7185,7193,6934,2687795,18932933230,00,0.00,N,5,-173,
|
|
20210712,7154,7091,7491,7044,5139076,37405792950,00,0.00,N,2,63,
|