189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,9830,9630,9990,9300,100667,976173250,00,0.00,N,2,120,
|
|
20250131,9710,9570,9850,9540,25498,247616250,00,0.00,N,2,140,
|
|
20250120,9570,9600,9910,9320,111307,1066247920,00,0.00,N,5,-20,
|
|
20250113,9590,10240,10240,9450,215587,2093515280,00,0.00,N,5,-530,
|
|
20250106,10120,10420,10600,10090,130506,1351099020,00,0.00,N,5,-110,
|
|
20241230,10230,9850,10430,9850,68123,689894240,00,0.00,N,2,410,
|
|
20241223,9820,10130,10520,9760,191281,1920720580,00,0.00,N,5,-300,
|
|
20241216,10120,11320,11370,10010,374997,3997022110,00,0.00,N,5,-1090,
|
|
20241209,11210,9850,12000,9450,1435999,15869742390,00,0.00,N,2,1260,
|
|
20241202,9950,11730,11950,9700,955029,10558257970,00,0.00,N,5,-1420,
|
|
20241125,11370,14360,16330,11090,3890229,53312299700,00,0.00,N,5,-3950,
|
|
20241118,15320,8850,18800,8700,9416147,149089027040,00,0.00,N,2,6470,
|
|
20241111,8850,10700,10700,8250,90602,825524220,00,0.00,N,5,-1750,
|
|
20241104,10600,10840,11250,10510,26003,280351970,00,0.00,N,5,-310,
|
|
20241028,10910,11210,11210,10820,24716,271211200,00,0.00,N,5,-300,
|
|
20241021,11210,11990,12070,11210,31297,365402490,00,0.00,N,5,-780,
|
|
20241014,11990,12020,12350,11900,23629,285307400,00,0.00,N,5,-30,
|
|
20241007,12020,12140,12250,11850,19142,229083670,00,0.00,N,5,-130,
|
|
20240930,12150,12150,12160,11750,11825,141254910,00,0.00,N,2,80,
|
|
20240923,12070,12000,12350,11880,20247,244281730,00,0.00,N,2,70,
|
|
20240919,12000,11670,12090,11630,12146,144047760,00,0.00,N,2,320,
|
|
20240909,11680,11260,11830,11260,20218,233456460,00,0.00,N,5,-170,
|
|
20240902,11850,12650,12940,11500,24925,304916020,00,0.00,N,5,-800,
|
|
20240826,12650,13050,13050,12420,15456,194395060,00,0.00,N,5,-100,
|
|
20240819,12750,12850,12990,12400,34861,439816540,00,0.00,N,5,-110,
|
|
20240812,12860,12880,13080,12500,24173,308280550,00,0.00,N,2,50,
|
|
20240805,12810,12360,13030,11270,70271,867265790,00,0.00,N,2,150,
|
|
20240729,12660,12630,12800,11840,33511,419310150,00,0.00,N,2,40,
|
|
20240722,12620,12870,13380,12340,27424,348567710,00,0.00,N,5,-250,
|
|
20240715,12870,13100,13670,12730,55404,730719860,00,0.00,N,5,-230,
|
|
20240708,13100,12350,14750,12350,129140,1767183990,00,0.00,N,2,760,
|
|
20240701,12340,12550,12580,12010,35138,429183070,00,0.00,N,5,-180,
|
|
20240624,12520,13060,13060,12440,39330,497281180,00,0.00,N,5,-540,
|
|
20240617,13060,13380,13380,12700,48347,627090090,00,0.00,N,5,-330,
|
|
20240610,13390,13650,13770,12940,62419,838445060,00,0.00,N,5,-250,
|
|
20240603,13640,13740,14720,13610,48418,675005340,00,0.00,N,5,-100,
|
|
20240527,13740,13770,14080,13670,25942,359593610,00,0.00,N,5,-50,
|
|
20240520,13790,13960,14090,13640,49097,678312510,00,0.00,N,5,-340,
|
|
20240513,14130,14420,14420,13700,45595,641561010,00,0.00,N,5,-240,
|
|
20240507,14370,14820,15000,14200,42371,619410640,00,0.00,N,5,-450,
|
|
20240429,14820,14100,15110,14050,29871,436709700,00,0.00,N,2,720,
|
|
20240422,14100,13590,14200,13590,41042,573695540,00,0.00,N,2,470,
|
|
20240415,13630,15180,15180,13290,123225,1730749800,00,0.00,N,5,-1550,
|
|
20240408,15180,15490,15900,14930,28823,440209280,00,0.00,N,5,-310,
|
|
20240401,15490,15970,16250,15220,50971,796540560,00,0.00,N,5,-470,
|
|
20240325,15960,15050,17240,15000,177810,2864970140,00,0.00,N,2,910,
|
|
20240318,15050,14630,15090,14480,37724,557563040,00,0.00,N,2,400,
|
|
20240311,14650,14650,15210,14440,47177,696713030,00,0.00,N,5,-100,
|
|
20240304,14750,14570,14930,14070,43799,630133530,00,0.00,N,2,210,
|
|
20240226,14540,14910,15370,14500,34403,512119810,00,0.00,N,5,-390,
|
|
20240219,14930,15190,15270,14850,29687,446359860,00,0.00,N,5,-270,
|
|
20240213,15200,14790,15250,14650,30564,454692470,00,0.00,N,2,410,
|
|
20240205,14790,14750,14830,14500,27743,406884780,00,0.00,N,2,40,
|
|
20240129,14750,14750,14850,14120,49454,718550120,00,0.00,N,2,50,
|
|
20240122,14700,15250,15280,14570,56305,838177940,00,0.00,N,5,-520,
|
|
20240115,15220,15730,15840,14900,79194,1206212960,00,0.00,N,5,-510,
|
|
20240108,15730,16230,16490,15590,110182,1754116780,00,0.00,N,5,-580,
|
|
20240102,16310,16140,17500,16130,227799,3866679580,00,0.00,N,2,170,
|
|
20231226,16140,15130,16170,14920,67952,1066785850,00,0.00,N,2,1020,
|
|
20231218,15120,14700,15380,14560,69841,1042184930,00,0.00,N,2,420,
|
|
20231211,14700,15280,15640,14690,85158,1295124280,00,0.00,N,5,-610,
|
|
20231204,15310,15320,15830,14890,97408,1500871230,00,0.00,N,5,-10,
|
|
20231127,15320,15690,15810,15000,46390,704187540,00,0.00,N,2,100,
|
|
20231120,15220,14520,16210,14450,200336,3110054020,00,0.00,N,2,700,
|
|
20231113,14520,14300,14860,13840,93997,1351768190,00,0.00,N,2,400,
|
|
20231106,14120,14200,14530,13580,88300,1244433190,00,0.00,N,2,190,
|
|
20231030,13930,13120,14100,12500,66244,874469680,00,0.00,N,2,810,
|
|
20231023,13120,13640,13890,12410,60918,803551530,00,0.00,N,5,-590,
|
|
20231016,13710,14200,14920,13420,77592,1098997990,00,0.00,N,5,-510,
|
|
20231010,14220,14740,14880,13980,49130,705098250,00,0.00,N,5,-440,
|
|
20231004,14660,15060,15080,14000,75556,1092099110,00,0.00,N,5,-670,
|
|
20230925,15330,15450,15510,14890,85273,1283413070,00,0.00,N,5,-70,
|
|
20230918,15400,17090,17090,15290,107102,1712555120,00,0.00,N,5,-1470,
|
|
20230911,16870,16840,17270,16490,166383,2802841900,00,0.00,N,2,30,
|
|
20230904,16840,16510,17190,15660,256353,4170358940,00,0.00,N,2,380,
|
|
20230828,16460,16060,17810,15150,990394,16036965060,00,0.00,N,5,-2350,
|
|
20230821,18810,20050,20500,18690,48414,939484170,00,0.00,N,5,-1290,
|
|
20230814,20100,19950,23650,19500,178621,3787866880,00,0.00,N,2,150,
|
|
20230807,19950,18810,21450,17000,293530,5729439210,00,0.00,N,2,1140,
|
|
20230731,18810,18700,19980,17940,114567,2173797050,00,0.00,N,2,120,
|
|
20230724,18690,20100,20100,17100,110750,2029222340,00,0.00,N,5,-1410,
|
|
20230717,20100,19950,21250,18240,102999,1989775860,00,0.00,N,2,150,
|
|
20230710,19950,20000,20950,18860,112429,2210313570,00,0.00,N,5,-400,
|
|
20230703,20350,20386,22850,19815,88771,1851220600,00,0.00,N,2,184,
|
|
20230626,20166,20562,20869,19463,58130,1170872350,00,0.00,N,5,-615,
|
|
20230619,20781,22758,22758,20474,95775,2030814400,00,0.00,N,5,-1626,
|
|
20230612,22407,23330,23330,21968,79865,1808107950,00,0.00,N,5,-791,
|
|
20230605,23198,23154,23681,22583,88106,2046746800,00,0.00,N,2,176,
|
|
20230530,23022,23549,23549,22583,93173,2145467300,00,0.00,N,5,-527,
|
|
20230522,23549,26932,26976,23505,280564,6793812150,00,0.00,N,5,-3208,
|
|
20230515,26757,27240,27240,25790,84134,2214727200,00,0.00,N,5,-483,
|
|
20230508,27240,28778,29700,27196,95387,2688100900,00,0.00,N,5,-1186,
|
|
20230502,28426,27899,29305,26844,127058,3546464950,00,0.00,N,2,835,
|
|
20230424,27591,35939,36906,27064,460891,14784133200,00,0.00,N,5,-7777,
|
|
20230417,35368,39718,39762,32688,349714,12539402250,00,0.00,N,5,-4482,
|
|
20230410,39850,37082,41695,35192,1123239,43894158500,00,0.00,N,2,2109,
|
|
20230403,37741,25175,40948,24779,2335299,84096984000,00,0.00,N,2,12830,
|
|
20230327,24911,24164,27020,23813,77001,1943147750,00,0.00,N,2,747,
|
|
20230320,24164,24077,24384,23505,22202,530534050,00,0.00,N,5,-132,
|
|
20230313,24296,24604,24604,22890,33275,788665150,00,0.00,N,5,-308,
|
|
20230306,24604,25219,27416,24340,71701,1852764750,00,0.00,N,5,-483,
|
|
20230227,25087,24779,25219,23286,23678,573859700,00,0.00,N,2,220,
|
|
20230220,24867,25087,26273,24516,34573,877627200,00,0.00,N,5,-220,
|
|
20230213,25087,26229,26229,24604,50492,1267033650,00,0.00,N,5,-1142,
|
|
20230206,26229,26581,26581,25570,33522,870365450,00,0.00,N,2,219,
|
|
20230130,26010,26976,26976,25922,39450,1034844150,00,0.00,N,5,-966,
|
|
20230125,26976,27240,27591,26449,29849,808119900,00,0.00,N,3,0,
|
|
20230116,26976,28075,29700,25922,108180,2981870750,00,0.00,N,5,-1055,
|
|
20230109,28031,26054,28734,25746,45875,1251035700,00,0.00,N,2,1846,
|
|
20230102,26185,25922,27591,25439,75732,1994452200,00,0.00,N,2,703,
|
|
20221226,25482,23725,28031,23725,284728,7429506700,00,0.00,N,2,1757,
|
|
20221219,23725,24252,24472,23374,21350,510637250,00,0.00,N,5,-703,
|
|
20221212,24428,24208,25043,23901,15161,371867700,00,0.00,N,5,-44,
|
|
20221205,24472,25351,25439,23989,20811,511042300,00,0.00,N,5,-879,
|
|
20221128,25351,25570,25790,24823,15641,394076700,00,0.00,N,5,-88,
|
|
20221121,25439,24823,25614,24823,17477,441438900,00,0.00,N,2,220,
|
|
20221114,25219,24428,26493,24033,28609,733781900,00,0.00,N,2,835,
|
|
20221107,24384,23549,24911,23110,21548,514284150,00,0.00,N,2,1186,
|
|
20221031,23198,22802,24033,22583,22249,518225500,00,0.00,N,2,352,
|
|
20221024,22846,23505,23505,22407,13304,303826400,00,0.00,N,5,-264,
|
|
20221017,23110,22846,23637,22495,11711,272102400,00,0.00,N,2,88,
|
|
20221011,23022,23110,23681,22187,11421,261812600,00,0.00,N,5,-835,
|
|
20221004,23857,23242,23945,22187,16639,382542300,00,0.00,N,2,1055,
|
|
20220926,22802,23593,24252,22099,26008,598319300,00,0.00,N,5,-1494,
|
|
20220919,24296,24999,25219,23593,27130,662174450,00,0.00,N,5,-703,
|
|
20220913,24999,26142,26757,24692,16360,420507100,00,0.00,N,5,-1099,
|
|
20220905,26098,26801,27020,25570,19385,510334150,00,0.00,N,5,-703,
|
|
20220829,26801,26361,27416,26142,29624,786651250,00,0.00,N,5,-307,
|
|
20220822,27108,27460,28382,26229,43883,1184320150,00,0.00,N,5,-571,
|
|
20220816,27679,30579,30579,27591,41436,1194358050,00,0.00,N,5,-2900,
|
|
20220808,30579,29437,33303,29349,198450,6215416300,00,0.00,N,2,1230,
|
|
20220801,29349,29964,30184,27855,52951,1520665900,00,0.00,N,5,-615,
|
|
20220725,29964,28031,30228,26713,62362,1790263100,00,0.00,N,2,2241,
|
|
20220718,27723,26801,28997,26493,51946,1448893850,00,0.00,N,2,922,
|
|
20220711,26801,27899,30579,26625,146418,4172925050,00,0.00,N,5,-834,
|
|
20220704,27635,23593,30755,23286,335105,9799014200,00,0.00,N,2,3646,
|
|
20220627,23989,24779,25966,23286,51391,1244749550,00,0.00,N,5,-790,
|
|
20220620,24779,26801,27591,23417,60694,1523670250,00,0.00,N,5,-2417,
|
|
20220613,27196,29920,30272,26449,41713,1168984900,00,0.00,N,5,-3163,
|
|
20220607,30359,30711,30711,29744,13742,414648150,00,0.00,N,5,-352,
|
|
20220530,30711,31502,31502,30359,12222,375933450,00,0.00,N,5,-44,
|
|
20220523,30755,30974,31634,30052,26987,829809950,00,0.00,N,5,-132,
|
|
20220516,30887,31809,32249,30315,28661,890100400,00,0.00,N,5,-790,
|
|
20220509,31677,31634,32468,29569,40955,1261800800,00,0.00,N,2,483,
|
|
20220502,31194,32249,32732,31018,31832,1006690100,00,0.00,N,5,-1055,
|
|
20220425,32249,32512,33523,31765,40686,1317777750,00,0.00,N,5,-1054,
|
|
20220418,33303,33611,34665,32996,30976,1042746750,00,0.00,N,5,-571,
|
|
20220411,33874,36115,36115,33742,33213,1147319500,00,0.00,N,5,-2241,
|
|
20220404,36115,34841,36818,34841,56838,2050547900,00,0.00,N,2,1274,
|
|
20220328,34841,34270,35544,33611,38012,1306525600,00,0.00,N,2,747,
|
|
20220321,34094,34533,34973,33742,34469,1180317250,00,0.00,N,5,-395,
|
|
20220314,34489,33567,34841,33039,22955,778989250,00,0.00,N,2,703,
|
|
20220307,33786,34270,34270,32600,30650,1026294100,00,0.00,N,5,-659,
|
|
20220228,34445,32512,36027,32293,40425,1379039100,00,0.00,N,2,2196,
|
|
20220221,32249,33918,34577,32161,48602,1609670450,00,0.00,N,5,-2328,
|
|
20220214,34577,34665,35983,33347,51345,1765733650,00,0.00,N,5,-527,
|
|
20220207,35104,36510,36818,34358,36215,1285376500,00,0.00,N,5,-1406,
|
|
20220203,36510,36950,37345,35676,29215,1058605800,00,0.00,N,2,43,
|
|
20220124,36467,37169,37169,32732,122513,4264266250,00,0.00,N,5,-1010,
|
|
20220117,37477,42881,43057,36467,181943,7073716600,00,0.00,N,5,-5272,
|
|
20220110,42749,45517,48417,42618,374505,16889090250,00,0.00,N,5,-2768,
|
|
20220103,45517,42837,45781,40772,347031,15045639400,00,0.00,N,2,2724,
|
|
20211227,42793,39981,43496,39059,188438,7777630850,00,0.00,N,2,2987,
|
|
20211220,39806,42486,43233,38312,226260,9178418450,00,0.00,N,5,-2284,
|
|
20211213,42090,37741,42574,35939,359590,14278896700,00,0.00,N,2,4525,
|
|
20211206,37565,36730,38224,35500,167464,6135517100,00,0.00,N,2,835,
|
|
20211129,36730,34445,43452,34402,700106,27000900950,00,0.00,N,2,1142,
|
|
20211122,35588,38268,38268,35412,101644,3705256950,00,0.00,N,5,-2197,
|
|
20211115,37785,38839,39322,36071,209879,7936746600,00,0.00,N,5,-1493,
|
|
20211108,39278,35104,41871,33215,998351,38867651650,00,0.00,N,2,3954,
|
|
20211101,35324,41299,41387,33171,596106,22148701600,00,0.00,N,5,-2109,
|
|
20211025,37433,37697,40421,36862,131841,5100998000,00,0.00,N,5,-176,
|
|
20211018,37609,34050,38048,34050,102621,3771679500,00,0.00,N,2,3032,
|
|
20211012,34577,30843,35324,30272,84757,2822562200,00,0.00,N,2,2943,
|
|
20211005,31634,33830,33830,30579,77795,2463566300,00,0.00,N,5,-1801,
|
|
20210927,33435,36423,36774,32820,98936,3435463450,00,0.00,N,5,-2988,
|
|
20210923,36423,36906,37785,35851,38638,1413859550,00,0.00,N,5,-395,
|
|
20210913,36818,37213,37345,35939,78209,2862415050,00,0.00,N,5,-395,
|
|
20210906,37213,41036,41036,36906,133755,5187560150,00,0.00,N,5,-3647,
|
|
20210830,40860,39191,41519,37785,175448,6991078200,00,0.00,N,2,1669,
|
|
20210823,39191,38488,41124,37653,233093,9251562150,00,0.00,N,2,2285,
|
|
20210817,36906,40069,40465,36598,194965,7554895000,00,0.00,N,5,-3075,
|
|
20210809,39981,43628,43936,39103,350294,14497965150,00,0.00,N,5,-3515,
|
|
20210802,43496,43672,44463,40333,576185,24442093900,00,0.00,N,5,-176,
|
|
20210726,49700,53200,54300,47100,1639079,81896371250,00,0.00,N,5,-5300,
|
|
20210719,55000,40400,73000,40400,2879306,167225623250,00,0.00,N,2,14600,
|
|
20210712,40400,38000,41900,37650,262258,10409797800,00,0.00,N,2,2700,
|