189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,11840,11070,11910,10700,368269,4216100600,00,0.00,N,2,770,
|
|
20250131,11070,10840,11100,10810,43421,477235090,00,0.00,N,2,260,
|
|
20250120,10810,11500,11500,10810,269314,2990859780,00,0.00,N,5,-560,
|
|
20250113,11370,11400,11530,11040,249932,2810344110,00,0.00,N,5,-160,
|
|
20250106,11530,11600,11770,11340,262284,3027147820,00,0.00,N,5,-70,
|
|
20241230,11600,11780,11940,11450,163443,1897979100,00,0.00,N,5,-190,
|
|
20241223,11790,11830,12420,11500,329283,3950886310,00,0.00,N,5,-70,
|
|
20241216,11860,12140,12280,11650,207086,2473813530,00,0.00,N,5,-90,
|
|
20241209,11950,11310,12200,11000,306714,3532141270,00,0.00,N,2,350,
|
|
20241202,11600,11980,12390,11300,333045,3936059740,00,0.00,N,5,-500,
|
|
20241125,12100,11580,12880,11310,485223,5850408520,00,0.00,N,2,520,
|
|
20241118,11580,12940,13270,11360,389729,4662538690,00,0.00,N,5,-1490,
|
|
20241111,13070,14380,14380,12360,236909,3090040980,00,0.00,N,5,-980,
|
|
20241104,14050,13730,15100,13700,661502,9482544540,00,0.00,N,2,850,
|
|
20241028,13200,13621,13877,12510,620957,8329824560,00,0.00,N,5,-574,
|
|
20241021,13774,12955,14184,12725,701192,9526807650,00,0.00,N,2,870,
|
|
20241014,12904,12699,14184,12597,860622,11589383500,00,0.00,N,2,103,
|
|
20241007,12801,13160,13262,12520,344670,4439554300,00,0.00,N,5,-154,
|
|
20240930,12955,13493,14158,12289,636175,8448013700,00,0.00,N,5,-538,
|
|
20240923,13493,11547,13646,11368,802714,10140658800,00,0.00,N,2,1946,
|
|
20240919,11547,11803,11803,11214,196409,2260391200,00,0.00,N,5,-281,
|
|
20240909,11828,10446,12776,10318,1565910,18789796100,00,0.00,N,2,1075,
|
|
20240902,10753,11137,11393,10651,205153,2267528100,00,0.00,N,5,-359,
|
|
20240826,11112,11265,11291,10881,163490,1805658400,00,0.00,N,5,-76,
|
|
20240819,11188,10907,11368,10548,445532,4841829700,00,0.00,N,2,281,
|
|
20240812,10907,11393,11444,10702,636606,6984951350,00,0.00,N,5,-281,
|
|
20240805,11188,12392,12545,11163,580589,6775533050,00,0.00,N,5,-1639,
|
|
20240729,12827,12955,13544,12673,214297,2798808150,00,0.00,N,5,-128,
|
|
20240722,12955,13467,13570,12776,200782,2646723650,00,0.00,N,5,-512,
|
|
20240715,13467,13826,13954,13313,308578,4217683150,00,0.00,N,5,-256,
|
|
20240708,13723,14440,14517,13339,591157,8150855200,00,0.00,N,5,-563,
|
|
20240701,14286,15285,15567,13928,510320,7417773800,00,0.00,N,5,-845,
|
|
20240624,15131,15157,15643,14517,774513,11667058300,00,0.00,N,3,0,
|
|
20240617,15131,16744,16770,14670,935036,14623035100,00,0.00,N,5,-1485,
|
|
20240610,16616,15055,17564,14952,1130196,18361608850,00,0.00,N,2,1485,
|
|
20240603,15131,14517,16027,14363,1299503,19811956250,00,0.00,N,2,793,
|
|
20240527,14338,14184,14747,14005,632487,9121100750,00,0.00,N,3,0,
|
|
20240520,14338,13621,14568,13237,797312,11245266200,00,0.00,N,2,973,
|
|
20240513,13365,13467,13800,12622,730507,9681389600,00,0.00,N,5,-102,
|
|
20240507,13467,13339,13595,12827,429292,5685509800,00,0.00,N,2,282,
|
|
20240429,13185,13160,13698,12929,342250,4554392900,00,0.00,N,3,0,
|
|
20240422,13185,12110,13621,11854,604798,7829274650,00,0.00,N,2,1280,
|
|
20240415,11905,11982,12213,11444,283140,3331845650,00,0.00,N,5,-128,
|
|
20240408,12033,12622,12622,11547,351793,4191502950,00,0.00,N,5,-487,
|
|
20240401,12520,12699,13032,12187,391236,4891649150,00,0.00,N,5,-51,
|
|
20240325,12571,12341,13032,11982,466324,5823815600,00,0.00,N,2,333,
|
|
20240318,12238,12853,12929,12033,378491,4681630300,00,0.00,N,5,-512,
|
|
20240311,12750,12776,13185,12699,287153,3708522100,00,0.00,N,5,-26,
|
|
20240304,12776,13313,13595,12545,440477,5651067800,00,0.00,N,5,-537,
|
|
20240226,13313,14312,14645,13288,487044,6747662200,00,0.00,N,5,-794,
|
|
20240219,14107,13493,14491,13441,334628,4655150450,00,0.00,N,2,614,
|
|
20240213,13493,13723,14107,13313,240721,3283109500,00,0.00,N,5,-128,
|
|
20240205,13621,13262,14440,13262,437256,6073901750,00,0.00,N,2,410,
|
|
20240129,13211,13851,13979,13134,379339,5106839400,00,0.00,N,5,-768,
|
|
20240122,13979,14082,14747,13570,492027,6929341250,00,0.00,N,5,-26,
|
|
20240115,14005,14927,15080,13826,542639,7792223750,00,0.00,N,5,-742,
|
|
20240108,14747,13723,15055,13570,788085,11379635050,00,0.00,N,2,973,
|
|
20240102,13774,13441,13979,12801,531900,7081196200,00,0.00,N,2,537,
|
|
20231226,13237,13237,13826,12878,356511,4746390350,00,0.00,N,2,103,
|
|
20231218,13134,12213,13237,12084,476050,6049368500,00,0.00,N,2,973,
|
|
20231211,12161,11982,12392,11905,301581,3678244850,00,0.00,N,2,230,
|
|
20231204,11931,12187,12213,11777,215483,2578161200,00,0.00,N,5,-51,
|
|
20231127,11982,11624,12264,11521,285620,3391935650,00,0.00,N,2,435,
|
|
20231120,11547,12264,12264,11368,357553,4168302700,00,0.00,N,5,-614,
|
|
20231113,12161,12238,12392,12059,212363,2596894200,00,0.00,N,5,-103,
|
|
20231106,12264,12955,13262,12238,374747,4709432700,00,0.00,N,5,-742,
|
|
20231030,13006,12469,13416,12008,417024,5343682450,00,0.00,N,2,563,
|
|
20231023,12443,12443,13288,11854,288950,3628766150,00,0.00,N,5,-102,
|
|
20231016,12545,13390,13723,12187,368053,4758539200,00,0.00,N,5,-845,
|
|
20231010,13390,13006,13493,12392,268521,3472303250,00,0.00,N,2,435,
|
|
20231004,12955,13032,13441,12494,216787,2779971750,00,0.00,N,5,-102,
|
|
20230925,13057,12648,13134,11828,302210,3888232400,00,0.00,N,2,409,
|
|
20230918,12648,12853,13109,12392,331809,4224029250,00,0.00,N,3,0,
|
|
20230911,12648,13365,13672,12597,360871,4721694000,00,0.00,N,5,-819,
|
|
20230904,13467,13723,14030,12725,652872,8667385800,00,0.00,N,5,-128,
|
|
20230828,13595,12955,14235,12904,1209548,16510238100,00,0.00,N,2,794,
|
|
20230821,12801,12545,13057,12033,468743,5842393650,00,0.00,N,2,256,
|
|
20230814,12545,13441,13928,12110,730040,9397927450,00,0.00,N,5,-794,
|
|
20230807,13339,13160,13902,12469,1955591,25964230350,00,0.00,N,5,-77,
|
|
20230731,13416,11726,13518,11470,1070933,13611131800,00,0.00,N,2,1716,
|
|
20230724,11700,11419,11828,10753,674695,7583557200,00,0.00,N,2,281,
|
|
20230717,11419,11752,11777,11163,368146,4219070100,00,0.00,N,5,-230,
|
|
20230710,11649,12341,12776,11444,633359,7580594500,00,0.00,N,5,-692,
|
|
20230703,12341,13313,13570,11700,783616,9898090050,00,0.00,N,5,-947,
|
|
20230626,13288,12341,13518,11982,640987,8254675150,00,0.00,N,2,947,
|
|
20230619,12341,11956,12929,11444,1457028,17955236900,00,0.00,N,2,257,
|
|
20230612,12084,10702,12110,10226,1951784,22321640560,00,0.00,N,2,1408,
|
|
20230605,10676,10180,10753,10180,347840,3658797040,00,0.00,N,2,512,
|
|
20230530,10164,10727,10779,10067,370834,3805206420,00,0.00,N,5,-487,
|
|
20230522,10651,11112,11316,10548,515312,5633818100,00,0.00,N,5,-537,
|
|
20230515,11188,11086,11393,10548,855032,9505927950,00,0.00,N,2,76,
|
|
20230508,11112,9924,11726,9739,4505540,47728763500,00,0.00,N,2,2039,
|
|
20230502,9073,8961,9150,8945,66048,599387610,00,0.00,N,2,112,
|
|
20230424,8961,9278,9278,8940,115951,1052076510,00,0.00,N,5,-317,
|
|
20230417,9278,9217,9555,9114,248998,2325627290,00,0.00,N,2,30,
|
|
20230410,9248,9268,9365,9038,117853,1086718660,00,0.00,N,5,-102,
|
|
20230403,9350,9319,9473,9140,203323,1890663180,00,0.00,N,2,41,
|
|
20230327,9309,9186,9319,9063,62378,573777900,00,0.00,N,2,123,
|
|
20230320,9186,8966,9289,8966,82087,749327700,00,0.00,N,2,159,
|
|
20230313,9027,9012,9217,8858,104710,941147290,00,0.00,N,5,-72,
|
|
20230306,9099,9519,9575,9068,185375,1723603210,00,0.00,N,5,-420,
|
|
20230227,9519,9319,9524,9263,131689,1239937100,00,0.00,N,2,200,
|
|
20230220,9319,9673,9708,9253,240200,2263961750,00,0.00,N,5,-389,
|
|
20230213,9708,10021,10215,9667,127242,1258105810,00,0.00,N,5,-313,
|
|
20230206,10021,10241,10292,9934,143050,1442057740,00,0.00,N,5,-220,
|
|
20230130,10241,10574,10574,10205,109666,1138060860,00,0.00,N,5,-205,
|
|
20230125,10446,10548,10651,10369,44492,466162550,00,0.00,N,5,-153,
|
|
20230116,10599,10471,10599,10087,93798,974184750,00,0.00,N,2,128,
|
|
20230109,10471,9831,10523,9780,207423,2129084250,00,0.00,N,2,691,
|
|
20230102,9780,9831,9959,9345,96077,930498750,00,0.00,N,5,-51,
|
|
20221226,9831,9627,10215,9499,148941,1479507150,00,0.00,N,2,128,
|
|
20221219,9703,9857,10011,9652,68300,670897150,00,0.00,N,5,-205,
|
|
20221212,9908,9883,9985,9473,77682,761488550,00,0.00,N,5,-77,
|
|
20221205,9985,9806,10190,9550,195596,1940749450,00,0.00,N,2,333,
|
|
20221128,9652,9319,9729,9063,85326,805356500,00,0.00,N,2,435,
|
|
20221121,18000,18650,18700,17750,31414,569926550,00,0.00,N,5,-700,
|
|
20221114,18700,18550,18800,18300,31832,589168600,00,0.00,N,2,250,
|
|
20221107,18450,18000,18750,17700,41098,747021300,00,0.00,N,2,750,
|
|
20221031,17700,17350,17850,16700,43802,754554550,00,0.00,N,2,450,
|
|
20221024,17250,17450,17650,16800,38944,671331300,00,0.00,N,5,-200,
|
|
20221017,17450,16550,17450,16350,34711,589515050,00,0.00,N,2,600,
|
|
20221011,16850,17150,17150,16000,85571,1401926800,00,0.00,N,5,-650,
|
|
20221004,17500,16850,17650,16800,39396,681761900,00,0.00,N,2,650,
|
|
20220926,16850,18900,18900,16400,200613,3511213950,00,0.00,N,5,-2250,
|
|
20220919,19100,18750,19750,18550,73671,1415908900,00,0.00,N,2,350,
|
|
20220913,18750,18700,19150,18500,34433,647009600,00,0.00,N,2,150,
|
|
20220905,18600,18700,19050,18550,34168,639522300,00,0.00,N,5,-400,
|
|
20220829,19000,19100,19550,18700,46092,879280050,00,0.00,N,5,-600,
|
|
20220822,19600,20000,20100,18950,73509,1424131150,00,0.00,N,5,-500,
|
|
20220816,20100,20500,21000,19700,81784,1660990650,00,0.00,N,5,-400,
|
|
20220808,20500,20800,20950,20000,65031,1326080450,00,0.00,N,5,-400,
|
|
20220801,20900,20650,20950,20300,29877,619410350,00,0.00,N,2,250,
|
|
20220725,20650,20750,20900,20250,41104,843899050,00,0.00,N,5,-100,
|
|
20220718,20750,20750,21000,19500,48374,994676950,00,0.00,N,3,0,
|
|
20220711,20750,20200,21200,19450,65972,1339070700,00,0.00,N,2,600,
|
|
20220704,20150,19600,20500,18700,93229,1826538200,00,0.00,N,2,600,
|
|
20220627,19550,19750,20600,19200,55113,1100087150,00,0.00,N,5,-150,
|
|
20220620,19700,20700,20700,19050,101227,1999823300,00,0.00,N,5,-950,
|
|
20220613,20650,22650,22850,20150,113832,2452122850,00,0.00,N,5,-2500,
|
|
20220607,23150,23250,23500,22900,49116,1137108400,00,0.00,N,5,-100,
|
|
20220530,23250,23050,23400,22950,50467,1171113250,00,0.00,N,2,300,
|
|
20220523,22950,23150,23400,22800,60450,1392234850,00,0.00,N,5,-400,
|
|
20220516,23350,23500,23950,23000,66877,1567464550,00,0.00,N,5,-100,
|
|
20220509,23450,25200,25500,23050,168910,4041435100,00,0.00,N,5,-2050,
|
|
20220502,25500,26150,27200,25300,161656,4251763150,00,0.00,N,5,-650,
|
|
20220425,26150,26200,26750,25300,149952,3902980000,00,0.00,N,5,-300,
|
|
20220418,26450,25550,27050,25450,149132,3939973050,00,0.00,N,2,900,
|
|
20220411,25550,25850,26350,25100,126330,3245796700,00,0.00,N,5,-300,
|
|
20220404,25850,26350,26750,25350,152499,4001317200,00,0.00,N,5,-250,
|
|
20220328,26100,24750,26400,24300,165878,4233477700,00,0.00,N,2,1500,
|
|
20220321,24600,24950,25350,24200,76274,1889584900,00,0.00,N,5,-200,
|
|
20220314,24800,25200,25200,23700,76681,1874830200,00,0.00,N,5,-400,
|
|
20220307,25200,25400,25550,24600,57145,1431224200,00,0.00,N,5,-300,
|
|
20220228,25500,25100,25800,24800,58396,1486393550,00,0.00,N,2,400,
|
|
20220221,25100,25900,26250,24750,157989,4040911200,00,0.00,N,5,-900,
|
|
20220214,26000,24700,26150,24100,204522,5200219950,00,0.00,N,2,1100,
|
|
20220207,24900,24250,25300,23850,97012,2397896350,00,0.00,N,2,950,
|
|
20220203,23950,23050,23950,23050,32798,768888400,00,0.00,N,2,950,
|
|
20220124,23000,25100,25250,22250,148334,3481476100,00,0.00,N,5,-2100,
|
|
20220117,25100,24150,27200,23600,424323,10783478850,00,0.00,N,2,1300,
|
|
20220110,23800,24600,24650,23400,84374,2011291300,00,0.00,N,5,-850,
|
|
20220103,24650,24800,25100,24100,66696,1640858000,00,0.00,N,5,-150,
|
|
20211227,24800,24750,25500,24600,81248,2034385750,00,0.00,N,2,150,
|
|
20211220,24650,24550,24850,23500,96515,2340051950,00,0.00,N,2,100,
|
|
20211213,24550,25050,25150,23850,163068,3966047750,00,0.00,N,5,-300,
|
|
20211206,24850,25100,26050,24100,168120,4223485500,00,0.00,N,5,-100,
|
|
20211129,24950,24450,25150,22550,170824,4092038550,00,0.00,N,5,-400,
|
|
20211122,25350,25950,26150,25300,95569,2460275250,00,0.00,N,5,-600,
|
|
20211115,25950,25950,26400,25400,135672,3493155300,00,0.00,N,3,0,
|
|
20211108,25950,25900,26350,25300,134257,3455088250,00,0.00,N,2,50,
|
|
20211101,25900,27000,27350,25800,121068,3202320550,00,0.00,N,5,-800,
|
|
20211025,26700,26850,28300,26450,143379,3891346150,00,0.00,N,5,-400,
|
|
20211018,27100,27700,27850,26900,87722,2402273550,00,0.00,N,5,-550,
|
|
20211012,27650,27100,27800,26100,90173,2432461150,00,0.00,N,2,550,
|
|
20211005,27100,27200,28400,25550,186419,4958005000,00,0.00,N,5,-300,
|
|
20210927,27400,29350,29350,27100,214367,6013115100,00,0.00,N,5,-1800,
|
|
20210923,29200,29800,29900,29150,40236,1181721750,00,0.00,N,5,-600,
|
|
20210913,29800,30850,30900,29100,109865,3307058100,00,0.00,N,5,-1100,
|
|
20210906,30900,31000,31300,29700,133905,4078508100,00,0.00,N,5,-250,
|
|
20210830,31150,31150,31450,30650,117120,3646404450,00,0.00,N,2,50,
|
|
20210823,31100,29300,31650,28850,147289,4538277900,00,0.00,N,2,2300,
|
|
20210817,28800,30950,31250,28500,199838,5949281100,00,0.00,N,5,-2150,
|
|
20210809,30950,32550,32550,30600,186108,5887475350,00,0.00,N,5,-1400,
|
|
20210802,32350,31950,32500,31150,112785,3588076550,00,0.00,N,2,700,
|
|
20210726,31650,33200,33200,31500,200818,6483188500,00,0.00,N,5,-1450,
|
|
20210719,33100,33500,33550,32650,132727,4385892250,00,0.00,N,5,-650,
|
|
20210712,33750,33000,34200,32900,162106,5478635150,00,0.00,N,2,950,
|