189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,18960,19320,20250,18820,2027440,39338471590,00,0.00,N,5,-810,
|
|
20250131,19770,19720,19770,19300,349460,6845665580,00,0.00,N,2,400,
|
|
20250120,19370,18220,19860,18190,1663745,31994059920,00,0.00,N,2,1150,
|
|
20250113,18220,16780,18640,16780,2076967,36899247590,00,0.00,N,2,1330,
|
|
20250106,16890,15710,17010,15620,1866663,30509739060,00,0.00,N,2,1190,
|
|
20241230,15700,16340,16530,15580,1058723,16904965920,00,0.00,N,5,-640,
|
|
20241223,16340,16640,16790,16160,1271268,21025559660,00,0.00,N,5,-150,
|
|
20241216,16490,17880,18100,16140,2589555,43631154800,00,0.00,N,5,-1480,
|
|
20241209,17970,18200,18440,17600,2577500,46252084690,00,0.00,N,5,-330,
|
|
20241202,18300,19820,20500,17550,3490508,66713909080,00,0.00,N,5,-1380,
|
|
20241125,19680,18890,20100,17950,3727806,72406957560,00,0.00,N,2,930,
|
|
20241118,18750,18040,19070,17450,1581369,29014512290,00,0.00,N,2,530,
|
|
20241111,18220,18050,18790,17750,2523130,45788469280,00,0.00,N,5,-10,
|
|
20241104,18230,17850,18660,17320,2437874,43889422260,00,0.00,N,2,310,
|
|
20241028,17920,18290,18380,17390,2274253,40754540580,00,0.00,N,5,-370,
|
|
20241021,18290,17010,18710,16620,3250098,57165546590,00,0.00,N,2,1280,
|
|
20241014,17010,16040,17210,16010,4104552,68093135550,00,0.00,N,2,760,
|
|
20241007,16250,15980,16500,15470,2639149,41928988945,00,0.00,N,2,350,
|
|
20240930,15900,15690,15910,14820,1378880,21445823370,00,0.00,N,2,390,
|
|
20240923,15510,15520,15810,14900,4353283,67378158850,00,0.00,N,2,40,
|
|
20240919,15470,15270,15540,14910,1475782,22696541020,00,0.00,N,2,30,
|
|
20240909,15440,14130,15600,14050,2744981,40782655240,00,0.00,N,2,1030,
|
|
20240902,14410,14210,14610,14100,1294629,18568859250,00,0.00,N,2,250,
|
|
20240826,14160,15340,15550,14150,1967869,28929496590,00,0.00,N,5,-1190,
|
|
20240819,15350,14370,15600,14330,2088673,31742938000,00,0.00,N,2,980,
|
|
20240812,14370,14220,14600,13960,922717,13137390890,00,0.00,N,2,300,
|
|
20240805,14070,14000,14350,12980,2215420,30302432570,00,0.00,N,5,-80,
|
|
20240729,14150,14300,14760,13950,1400558,20122288370,00,0.00,N,5,-150,
|
|
20240722,14300,14800,15150,13950,2198695,32077525260,00,0.00,N,5,-380,
|
|
20240715,14680,14600,14820,14200,2106977,30815447230,00,0.00,N,2,210,
|
|
20240708,14470,15710,15820,14350,2610882,38604411080,00,0.00,N,5,-1390,
|
|
20240701,15860,14570,16150,14170,2471131,37362678422,00,0.00,N,2,1220,
|
|
20240624,14640,14470,14860,13850,1542513,22147988850,00,0.00,N,2,270,
|
|
20240617,14370,13470,14370,13460,2506532,35082893146,00,0.00,N,2,770,
|
|
20240610,13600,13830,13970,13220,1496793,20349011420,00,0.00,N,5,-510,
|
|
20240603,14110,14620,14890,13850,1265419,17989847500,00,0.00,N,5,-510,
|
|
20240527,14620,13150,14620,13090,2217512,30678990280,00,0.00,N,2,1490,
|
|
20240520,13130,13350,13480,12880,1208033,15926407690,00,0.00,N,5,-60,
|
|
20240513,13190,13500,13680,13070,1027677,13668000740,00,0.00,N,5,-190,
|
|
20240507,13380,13440,13600,13100,1368528,18306545080,00,0.00,N,2,210,
|
|
20240429,13170,13280,13380,13060,816133,10802288570,00,0.00,N,2,60,
|
|
20240422,13110,12450,13450,12220,1599098,20676708410,00,0.00,N,2,1130,
|
|
20240415,11980,12050,12160,11620,1328961,15861780790,00,0.00,N,5,-70,
|
|
20240408,12050,12250,12780,11390,1674079,20586369818,00,0.00,N,5,-200,
|
|
20240401,12250,13220,13300,12210,1896796,23683015060,00,0.00,N,5,-950,
|
|
20240325,13200,13380,13780,13000,1737297,23148170950,00,0.00,N,5,-200,
|
|
20240318,13400,13340,13620,12540,1576668,20798024320,00,0.00,N,2,60,
|
|
20240311,13340,13700,13810,12940,2293040,30541272630,00,0.00,N,5,-460,
|
|
20240304,13800,13180,14100,13060,2978014,40976679920,00,0.00,N,2,640,
|
|
20240226,13160,13450,13930,12670,4140675,55189214800,00,0.00,N,5,-230,
|
|
20240219,13390,12460,13400,12350,3234252,41830546460,00,0.00,N,2,1110,
|
|
20240213,12280,12460,12880,11750,1783788,21669715770,00,0.00,N,5,-50,
|
|
20240205,12330,12140,12400,11560,2592642,31099366780,00,0.00,N,2,70,
|
|
20240129,12260,10890,12790,10810,4669128,56007506930,00,0.00,N,2,1420,
|
|
20240122,10840,10690,10910,10610,1170234,12589386140,00,0.00,N,2,240,
|
|
20240115,10600,10690,10900,10540,1185909,12676877192,00,0.00,N,5,-100,
|
|
20240108,10700,10920,10990,10570,1475034,15816879640,00,0.00,N,5,-300,
|
|
20240102,11000,11250,11350,10720,2283324,25338207140,00,0.00,N,5,-390,
|
|
20231226,11390,10700,11470,10610,3492061,38140608030,00,0.00,N,2,750,
|
|
20231218,10640,10560,10640,10400,1997527,20981265780,00,0.00,N,2,30,
|
|
20231211,10610,10480,10800,10330,2049745,21749730690,00,0.00,N,2,220,
|
|
20231204,10390,10420,10480,10200,1502496,15515129370,00,0.00,N,5,-30,
|
|
20231127,10420,10830,10940,10280,2304851,24481493910,00,0.00,N,5,-410,
|
|
20231120,10830,10840,10970,10740,1319949,14359317800,00,0.00,N,5,-80,
|
|
20231113,10910,10760,11040,10590,1712415,18710227950,00,0.00,N,2,250,
|
|
20231106,10660,10270,10900,10260,2090735,22149072000,00,0.00,N,2,340,
|
|
20231030,10320,10190,10400,9900,2289501,23221599210,00,0.00,N,2,130,
|
|
20231023,10190,10450,10600,10060,2298401,23512147420,00,0.00,N,5,-240,
|
|
20231016,10430,10700,11370,10290,3209753,34700183840,00,0.00,N,5,-270,
|
|
20231010,10700,10440,10840,10230,1714375,17944434550,00,0.00,N,2,550,
|
|
20231004,10150,9980,10180,9540,1580721,15442625560,00,0.00,N,2,190,
|
|
20230925,9960,10530,10530,9910,1293803,13105892490,00,0.00,N,5,-520,
|
|
20230918,10480,10290,10490,10160,1903013,19725821270,00,0.00,N,2,90,
|
|
20230911,10390,10110,10470,9930,2569038,26317241300,00,0.00,N,2,290,
|
|
20230904,10100,9460,10150,9420,2330230,23143882480,00,0.00,N,2,550,
|
|
20230828,9550,8880,9840,8790,3021635,28448725780,00,0.00,N,2,760,
|
|
20230821,8790,8700,8850,8590,878596,7639788870,00,0.00,N,2,150,
|
|
20230814,8640,8740,8750,8500,1082870,9335978710,00,0.00,N,5,-100,
|
|
20230807,8740,8670,9000,8570,1636919,14384414320,00,0.00,N,5,-10,
|
|
20230731,8750,8650,8780,8480,1549167,13345068890,00,0.00,N,2,170,
|
|
20230724,8580,8540,8760,8200,2869983,24375110140,00,0.00,N,3,0,
|
|
20230717,8580,8380,8630,8380,1479896,12602009360,00,0.00,N,2,210,
|
|
20230710,8370,8220,8390,8140,1885032,15537349420,00,0.00,N,2,150,
|
|
20230703,8220,8480,8620,8160,1897648,15936344860,00,0.00,N,5,-250,
|
|
20230626,8470,8560,8620,8430,1272650,10843091030,00,0.00,N,5,-40,
|
|
20230619,8510,8580,8690,8470,1098549,9398969200,00,0.00,N,5,-50,
|
|
20230612,8560,9010,9010,8560,2110988,18510049990,00,0.00,N,5,-430,
|
|
20230605,8990,8540,9030,8520,1842954,16172838690,00,0.00,N,2,460,
|
|
20230530,8530,8490,8650,8380,1315915,11184727560,00,0.00,N,2,90,
|
|
20230522,8440,8440,8550,8370,1496386,12664739670,00,0.00,N,3,0,
|
|
20230515,8440,8350,8470,8230,1364414,11418532610,00,0.00,N,2,70,
|
|
20230508,8370,8210,8480,8210,1518624,12670781220,00,0.00,N,2,80,
|
|
20230502,8290,8270,8410,8150,888666,7342112650,00,0.00,N,5,-70,
|
|
20230424,8360,8840,9010,8000,3395226,28736113330,00,0.00,N,5,-460,
|
|
20230417,8820,8640,8990,8580,1926788,16935578470,00,0.00,N,2,210,
|
|
20230410,8610,8530,8770,8400,1938856,16637894790,00,0.00,N,5,-80,
|
|
20230403,8690,8420,8690,8360,2453880,20955976140,00,0.00,N,5,-50,
|
|
20230327,8740,8480,8890,8410,2612861,22751045360,00,0.00,N,2,340,
|
|
20230320,8400,8690,9080,8340,3115890,27020109810,00,0.00,N,5,-330,
|
|
20230313,8730,9620,9620,8660,4764288,42765188900,00,0.00,N,5,-920,
|
|
20230306,9650,9280,9710,9180,4100534,38901164360,00,0.00,N,2,360,
|
|
20230227,9290,9110,9410,9100,2809154,26043371440,00,0.00,N,3,0,
|
|
20230220,9290,9450,9560,9110,3080200,28824909330,00,0.00,N,5,-120,
|
|
20230213,9410,9950,10130,9060,5728977,54237878190,00,0.00,N,5,-610,
|
|
20230206,10020,9380,10420,9250,9590942,93757096660,00,0.00,N,2,670,
|
|
20230130,9350,10780,10780,9100,10641228,104256293290,00,0.00,N,5,-1500,
|
|
20230125,10850,10780,11160,10210,6940315,74485878180,00,0.00,N,2,50,
|
|
20230116,10800,9600,10850,9600,8057603,82486213520,00,0.00,N,2,1170,
|
|
20230109,9630,8680,9740,8630,5394269,49350662880,00,0.00,N,2,980,
|
|
20230102,8650,7890,8710,7740,4166864,34498506740,00,0.00,N,2,760,
|
|
20221226,7890,8380,8400,7850,4888506,39886692940,00,0.00,N,5,-490,
|
|
20221219,8380,8330,8440,8280,6551567,54877783090,00,0.00,N,2,50,
|
|
20221212,8330,8330,8430,8230,1832142,15312699650,00,0.00,N,3,0,
|
|
20221205,8330,8370,8410,7960,1927751,15971062416,00,0.00,N,5,-60,
|
|
20221128,8390,8300,8490,8100,1423554,11871463660,00,0.00,N,2,100,
|
|
20221121,8290,7660,8300,7590,2125930,16981486700,00,0.00,N,2,640,
|
|
20221114,7650,7430,7730,7400,1505095,11443032260,00,0.00,N,2,230,
|
|
20221107,7420,7270,7530,7200,1707538,12510939390,00,0.00,N,2,190,
|
|
20221031,7230,7280,7280,7140,1091290,7865785780,00,0.00,N,2,30,
|
|
20221024,7200,7210,7260,7040,1259215,9014673050,00,0.00,N,2,20,
|
|
20221017,7180,7180,7430,7160,1188276,8677089830,00,0.00,N,5,-50,
|
|
20221011,7230,7250,7350,7090,948381,6864904690,00,0.00,N,5,-20,
|
|
20221004,7250,6990,7310,6970,584465,4170363400,00,0.00,N,2,290,
|
|
20220926,6960,7360,7360,6880,1153185,8153211760,00,0.00,N,5,-410,
|
|
20220919,7370,7280,7510,7280,1100248,8139106660,00,0.00,N,2,90,
|
|
20220913,7280,7280,7500,7180,1069929,7827807610,00,0.00,N,2,90,
|
|
20220905,7190,7520,7550,7190,806157,5905165440,00,0.00,N,5,-320,
|
|
20220829,7510,7520,7640,7400,1087189,8193515810,00,0.00,N,5,-120,
|
|
20220822,7630,7700,7740,7560,1387973,10607121640,00,0.00,N,5,-110,
|
|
20220816,7740,7560,7830,7510,1540888,11773308000,00,0.00,N,2,230,
|
|
20220808,7510,7390,7590,7300,1579221,11703544050,00,0.00,N,2,140,
|
|
20220801,7370,7500,7520,7150,1459831,10653849490,00,0.00,N,5,-90,
|
|
20220725,7460,7420,7570,7250,1077554,7988638020,00,0.00,N,2,40,
|
|
20220718,7420,7130,7430,7080,1447335,10536763860,00,0.00,N,2,420,
|
|
20220711,7000,7120,7250,6970,865662,6123717460,00,0.00,N,5,-130,
|
|
20220704,7130,7410,7440,7000,1507632,10787488260,00,0.00,N,5,-310,
|
|
20220627,7440,7740,7740,7320,1324232,9898456750,00,0.00,N,5,-240,
|
|
20220620,7680,7980,8030,7340,1118178,8589598590,00,0.00,N,5,-260,
|
|
20220613,7940,8320,8590,7940,1743002,14303042800,00,0.00,N,5,-540,
|
|
20220607,8480,8840,8860,8470,1079608,9344726820,00,0.00,N,5,-370,
|
|
20220530,8850,8830,8950,8810,598256,5315065290,00,0.00,N,2,20,
|
|
20220523,8830,8670,8960,8560,1413239,12495041560,00,0.00,N,2,140,
|
|
20220516,8690,8650,8980,8610,29355677,263795071670,00,0.00,N,2,90,
|
|
20220509,8600,8690,8720,8400,1359506,11637465200,00,0.00,N,5,-100,
|
|
20220502,8700,8900,8940,8560,993417,8700596635,00,0.00,N,5,-250,
|
|
20220425,8950,8960,9070,8750,1578622,14073997170,00,0.00,N,5,-60,
|
|
20220418,9010,8720,9020,8660,1384594,12253187750,00,0.00,N,2,290,
|
|
20220411,8720,8590,8770,8580,1470247,12780215240,00,0.00,N,2,200,
|
|
20220404,8520,8500,8580,8460,1416907,12076374840,00,0.00,N,2,100,
|
|
20220328,8420,8400,8510,8360,1172542,9901083350,00,0.00,N,2,110,
|
|
20220321,8310,8120,8420,8070,1239044,10284097440,00,0.00,N,2,270,
|
|
20220314,8040,8020,8200,7950,1519618,12300227620,00,0.00,N,2,80,
|
|
20220307,7960,8140,8140,7850,1533692,12239270190,00,0.00,N,5,-180,
|
|
20220228,8140,8140,8240,8030,1093234,8883651870,00,0.00,N,3,0,
|
|
20220221,8140,8340,8360,8060,1200864,9822722840,00,0.00,N,5,-240,
|
|
20220214,8380,8570,8620,8290,1562911,13179006950,00,0.00,N,5,-110,
|
|
20220207,8490,8440,8630,7950,1565103,13244369330,00,0.00,N,2,90,
|
|
20220203,8400,8170,8470,8130,380065,3137469610,00,0.00,N,2,270,
|
|
20220124,8130,8410,8450,7790,1942823,15689976300,00,0.00,N,5,-310,
|
|
20220117,8440,8680,8700,8330,1369884,11611742550,00,0.00,N,5,-240,
|
|
20220110,8680,8410,8830,8400,3253713,28213394070,00,0.00,N,2,340,
|
|
20220103,8340,8310,8450,8240,1203601,10028869520,00,0.00,N,5,-10,
|
|
20211227,8350,8690,8790,8180,3113726,26336201420,00,0.00,N,5,-320,
|
|
20211220,8670,8750,8780,8580,2086502,18063677400,00,0.00,N,5,-30,
|
|
20211213,8700,8470,8760,8330,1893003,16097069140,00,0.00,N,2,240,
|
|
20211206,8460,8490,8630,8420,1059591,9007534820,00,0.00,N,5,-80,
|
|
20211129,8540,8080,8620,7870,2180189,17723024570,00,0.00,N,2,210,
|
|
20211122,8330,8430,8650,8300,8709419,74506225190,00,0.00,N,5,-80,
|
|
20211115,8410,8530,8630,8380,1446397,12271934900,00,0.00,N,5,-90,
|
|
20211108,8500,8400,8560,8200,1940670,16223434980,00,0.00,N,2,100,
|
|
20211101,8400,8870,8930,8300,2756709,23675808370,00,0.00,N,5,-470,
|
|
20211025,8870,9010,9110,8830,2693732,24169148550,00,0.00,N,5,-120,
|
|
20211018,8990,8850,9270,8770,1956072,17699918630,00,0.00,N,2,190,
|
|
20211012,8800,8520,8950,8420,1320373,11410137680,00,0.00,N,2,250,
|
|
20211005,8550,8600,8850,8510,1269137,10993812350,00,0.00,N,5,-150,
|
|
20210927,8700,8370,8970,8280,2190500,18937220000,00,0.00,N,2,330,
|
|
20210923,8370,8150,8440,8040,953151,7906825610,00,0.00,N,2,160,
|
|
20210913,8210,7980,8550,7970,2442465,20374508490,00,0.00,N,2,170,
|
|
20210906,8040,8230,8250,7850,2469433,19790016810,00,0.00,N,5,-150,
|
|
20210830,8190,8300,8340,7970,1625279,13320118750,00,0.00,N,5,-110,
|
|
20210823,8300,7500,8350,7380,3776356,30164006545,00,0.00,N,2,810,
|
|
20210817,7490,7890,8030,7430,2253729,17493843080,00,0.00,N,5,-390,
|
|
20210809,7880,7700,7950,7570,3023401,23522099870,00,0.00,N,2,230,
|
|
20210802,7650,7720,7770,7530,2262888,17292951820,00,0.00,N,5,-90,
|
|
20210726,7740,7380,7780,7290,3836940,29236271690,00,0.00,N,2,390,
|
|
20210719,7350,7170,7360,7070,1632248,11796550120,00,0.00,N,2,110,
|
|
20210712,7240,7270,7370,7170,1345169,9774633290,00,0.00,N,2,60,
|