189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,14270,13850,14870,13240,874129,12281010890,00,0.00,N,2,170,
|
|
20250131,14100,14400,14570,13820,266280,3731560800,00,0.00,N,5,-320,
|
|
20250120,14420,15220,15350,14100,871533,12821881510,00,0.00,N,5,-800,
|
|
20250113,15220,15890,16170,15030,835685,12994660590,00,0.00,N,5,-850,
|
|
20250106,16070,16680,17170,15920,798920,13214309490,00,0.00,N,5,-670,
|
|
20241230,16740,15210,16760,15210,453608,7348519280,00,0.00,N,2,1240,
|
|
20241223,15500,16110,16530,15200,800976,12692222880,00,0.00,N,5,-610,
|
|
20241216,16110,18190,18430,16100,1193489,20882994870,00,0.00,N,5,-1710,
|
|
20241209,17820,16100,17940,14660,2012706,32477485200,00,0.00,N,2,1110,
|
|
20241202,16710,17130,18390,16300,2694783,47538359550,00,0.00,N,5,-420,
|
|
20241125,17130,16380,18200,16240,1789043,30514225080,00,0.00,N,2,660,
|
|
20241118,16470,18400,18910,16150,3248245,57245411950,00,0.00,N,5,-2270,
|
|
20241111,18740,19800,21900,17840,5300801,107159126870,00,0.00,N,5,-850,
|
|
20241104,19590,19460,20600,18650,3135954,61649651880,00,0.00,N,2,130,
|
|
20241028,19460,18990,22600,18990,8585735,179936841160,00,0.00,N,2,660,
|
|
20241021,18800,20800,21500,18600,3853210,76144517770,00,0.00,N,5,-2050,
|
|
20241014,20850,20700,23000,19670,11481177,244946826480,00,0.00,N,5,-200,
|
|
20241007,21050,22600,24200,20900,16339782,369781091700,00,0.00,N,5,-1750,
|
|
20240930,22800,21400,23950,21200,16751878,375053871850,00,0.00,N,2,1450,
|
|
20240923,21350,14710,22400,14710,32326691,638414181900,00,0.00,N,2,6820,
|
|
20240919,14530,14500,14740,14340,206158,2995650560,00,0.00,N,2,250,
|
|
20240909,14280,12850,14300,12830,490300,6663928240,00,0.00,N,2,1000,
|
|
20240902,13280,15420,15940,13150,1483113,21762813460,00,0.00,N,5,-2000,
|
|
20240826,15280,15030,15790,14870,1083374,16554130100,00,0.00,N,2,250,
|
|
20240819,15030,14610,15580,14340,779844,11539321650,00,0.00,N,2,350,
|
|
20240812,14680,14550,15010,13950,527815,7613710750,00,0.00,N,2,80,
|
|
20240805,14600,14150,15130,11990,2205117,30318418040,00,0.00,N,5,-260,
|
|
20240729,14860,17000,17390,14590,2049297,32916666380,00,0.00,N,5,-1740,
|
|
20240722,16600,14200,16770,13700,2788563,43432783800,00,0.00,N,2,2620,
|
|
20240715,13980,14540,17900,13770,5791667,92335694960,00,0.00,N,5,-520,
|
|
20240708,14500,14200,15280,13720,1793472,26191521240,00,0.00,N,2,390,
|
|
20240701,14110,14750,15140,13620,2165452,31261733980,00,0.00,N,5,-390,
|
|
20240624,14500,13950,15800,12900,3177417,46198974570,00,0.00,N,2,760,
|
|
20240617,13740,15110,16430,13200,3072854,45053470440,00,0.00,N,5,-1630,
|
|
20240610,15370,15320,16430,14150,8679912,132512573140,00,0.00,N,2,3150,
|
|
20240603,12220,9230,12450,9140,2719627,30962158420,00,0.00,N,2,3000,
|
|
20240527,9220,9510,9740,9030,307970,2869451590,00,0.00,N,5,-280,
|
|
20240520,9500,9540,10450,9450,727416,7280450020,00,0.00,N,5,-30,
|
|
20240513,9530,9100,9920,8950,484992,4622845250,00,0.00,N,2,430,
|
|
20240507,9100,9050,9270,8870,133265,1211437420,00,0.00,N,2,50,
|
|
20240429,9050,8860,9200,8840,119427,1078262280,00,0.00,N,2,190,
|
|
20240422,8860,8650,9290,8440,225832,2028087760,00,0.00,N,2,210,
|
|
20240415,8650,8660,8770,8250,264318,2242780130,00,0.00,N,5,-120,
|
|
20240408,8770,8900,9140,8400,326104,2848195900,00,0.00,N,5,-90,
|
|
20240401,8860,9300,10670,8720,1349643,13041805240,00,0.00,N,5,-310,
|
|
20240325,9170,10040,10100,8670,1396789,12929870890,00,0.00,N,5,-930,
|
|
20240318,10100,11060,11570,9800,1380579,14105456320,00,0.00,N,5,-950,
|
|
20240311,11050,11960,12900,11050,491061,5819224390,00,0.00,N,5,-1210,
|
|
20240304,12260,11890,14360,10870,1364053,17115417530,00,0.00,N,2,370,
|
|
20240226,11890,12698,16210,11580,4541656,66209620670,00,0.00,N,5,-725,
|
|
20240219,12615,10765,12989,10516,1785852,20929710200,00,0.00,N,2,2058,
|
|
20240213,10557,9373,11306,9352,2051632,21853090150,00,0.00,N,2,1215,
|
|
20240205,9342,10235,10412,8947,839449,7867545400,00,0.00,N,5,-1039,
|
|
20240129,10381,11015,11160,9861,761872,7914615300,00,0.00,N,5,-779,
|
|
20240122,11160,11617,11763,10495,1143485,12626880200,00,0.00,N,5,-437,
|
|
20240115,11597,14527,14964,11389,4088226,52248405000,00,0.00,N,5,-2701,
|
|
20240108,14298,12906,14589,12719,1423721,19581358200,00,0.00,N,2,1392,
|
|
20240102,12906,13592,13862,12636,821324,10746167000,00,0.00,N,5,-603,
|
|
20231226,13509,12906,13529,12573,896212,11739354700,00,0.00,N,2,728,
|
|
20231218,12781,9986,12802,9986,1142143,13113713800,00,0.00,N,2,2826,
|
|
20231211,9955,11534,11534,9892,693962,7175804850,00,0.00,N,5,-1268,
|
|
20231204,11223,10599,11410,10287,467594,5033335800,00,0.00,N,2,624,
|
|
20231127,10599,10557,10828,9892,644384,6671893550,00,0.00,N,2,42,
|
|
20231120,10557,9830,11160,9788,444834,4688195950,00,0.00,N,2,675,
|
|
20231113,9882,10599,10641,9373,730439,7186601300,00,0.00,N,5,-717,
|
|
20231106,10599,11763,11784,10391,670602,7478735800,00,0.00,N,5,-790,
|
|
20231030,11389,9768,11513,9435,678877,7203323900,00,0.00,N,2,1621,
|
|
20231023,9768,9414,10173,9248,464630,4493322850,00,0.00,N,2,250,
|
|
20231016,9518,11139,11223,9238,1418624,14332602700,00,0.00,N,5,-1892,
|
|
20231010,11410,11950,12470,11243,509136,5982145900,00,0.00,N,5,-561,
|
|
20231004,11971,12366,12366,11139,655066,7633865800,00,0.00,N,5,-602,
|
|
20230925,12573,12262,12657,12012,548722,6769737600,00,0.00,N,2,311,
|
|
20230918,12262,12823,13301,11472,2184935,26616062700,00,0.00,N,5,-706,
|
|
20230911,12968,15317,16314,12885,2963815,43545580000,00,0.00,N,5,-1933,
|
|
20230904,14901,12366,15234,11701,3571488,48603729500,00,0.00,N,2,2473,
|
|
20230828,12428,14485,15483,11929,4206243,56572823200,00,0.00,N,5,-2037,
|
|
20230821,14465,11846,14922,11846,2053615,28116043200,00,0.00,N,2,2619,
|
|
20230814,11846,12054,12615,11638,968452,11726145300,00,0.00,N,5,-21,
|
|
20230807,11867,11285,11950,10474,629921,7141115000,00,0.00,N,2,790,
|
|
20230731,11077,10703,11701,10277,978060,10738601150,00,0.00,N,2,644,
|
|
20230724,10433,10724,10869,9726,801601,8231068000,00,0.00,N,5,-291,
|
|
20230717,10724,9103,10724,8988,2038246,20254209300,00,0.00,N,2,1476,
|
|
20230710,9248,8469,9425,8323,738676,6627703250,00,0.00,N,2,842,
|
|
20230703,8406,8115,8448,7970,320081,2640132850,00,0.00,N,2,249,
|
|
20230626,8157,7970,8406,7866,371515,3033883100,00,0.00,N,2,187,
|
|
20230619,7970,7835,8157,7606,242567,1903565800,00,0.00,N,2,62,
|
|
20230612,7908,8022,8375,7793,474406,3799719250,00,0.00,N,5,-114,
|
|
20230605,8022,7762,8105,7482,319918,2495028300,00,0.00,N,2,260,
|
|
20230530,7762,7482,7960,7294,267034,2034486050,00,0.00,N,2,332,
|
|
20230522,7430,7326,7513,7066,324724,2375160200,00,0.00,N,2,94,
|
|
20230515,7336,7274,7482,6993,171303,1231236050,00,0.00,N,2,73,
|
|
20230508,7263,7648,7762,6692,336470,2450472550,00,0.00,N,5,-385,
|
|
20230502,7648,7430,7679,7170,331923,2467116850,00,0.00,N,2,166,
|
|
20230424,7482,6276,7482,6141,660445,4592765100,00,0.00,N,2,1102,
|
|
20230417,6380,6650,6848,6079,437358,2812579950,00,0.00,N,5,-270,
|
|
20230410,6650,7128,7159,6505,368202,2492510400,00,0.00,N,5,-478,
|
|
20230403,7128,6629,7315,6463,518615,3622367150,00,0.00,N,2,499,
|
|
20230327,6629,6609,6962,6380,433018,2875727250,00,0.00,N,2,20,
|
|
20230320,6609,5995,6816,5985,460280,2974115750,00,0.00,N,2,551,
|
|
20230313,6058,5923,6193,5798,293809,1751445900,00,0.00,N,2,135,
|
|
20230306,5923,5538,6307,5081,644571,3745478200,00,0.00,N,2,489,
|
|
20230227,5434,5268,5559,5227,103619,554080650,00,0.00,N,2,145,
|
|
20230220,5289,5175,5517,5175,109109,578058100,00,0.00,N,2,42,
|
|
20230213,5247,5403,5642,5195,182759,985645450,00,0.00,N,5,-156,
|
|
20230206,5403,6047,6047,5362,329934,1854172050,00,0.00,N,5,-624,
|
|
20230130,6027,5601,6255,5601,561876,3376647600,00,0.00,N,2,395,
|
|
20230125,5632,5455,5632,5330,173061,947812250,00,0.00,N,2,177,
|
|
20230116,5455,5175,5476,5102,134769,707050600,00,0.00,N,2,270,
|
|
20230109,5185,5175,5341,5071,124467,645268750,00,0.00,N,2,10,
|
|
20230102,5175,4748,5227,4572,262689,1272402200,00,0.00,N,2,437,
|
|
20221226,4738,4561,4936,4478,773449,3602631400,00,0.00,N,2,166,
|
|
20221219,4572,4156,4884,4156,580550,2664536700,00,0.00,N,2,353,
|
|
20221212,4219,4250,4322,4011,56447,236276800,00,0.00,N,2,11,
|
|
20221205,4208,4063,4260,4031,61019,251163800,00,0.00,N,2,135,
|
|
20221128,4073,4208,4489,3886,216626,881155600,00,0.00,N,5,-135,
|
|
20221121,4208,4458,4582,4011,117048,486638150,00,0.00,N,5,-208,
|
|
20221114,4416,4208,4593,4125,162441,702073100,00,0.00,N,2,260,
|
|
20221107,4156,3782,4208,3761,134442,534639950,00,0.00,N,2,343,
|
|
20221031,3813,3720,3928,3678,82394,311094800,00,0.00,N,2,62,
|
|
20221024,3751,3657,3896,3595,139071,513291950,00,0.00,N,2,52,
|
|
20221017,3699,3595,3917,3470,236715,875515800,00,0.00,N,5,-31,
|
|
20221011,3730,4385,4385,3637,636993,2409687350,00,0.00,N,5,-634,
|
|
20221004,4364,4738,4884,4322,353584,1601864100,00,0.00,N,5,-364,
|
|
20220926,4728,5195,5341,4582,254239,1238506950,00,0.00,N,5,-623,
|
|
20220919,5351,5673,5788,5299,103037,570462300,00,0.00,N,5,-270,
|
|
20220913,5621,5590,5694,5424,93198,519693450,00,0.00,N,2,41,
|
|
20220905,5580,5517,5673,5455,96603,534311400,00,0.00,N,5,-10,
|
|
20220829,5590,5715,5746,5497,230441,1287695700,00,0.00,N,5,-166,
|
|
20220822,5756,5860,5954,5715,163648,950343900,00,0.00,N,5,-104,
|
|
20220816,5860,5819,6110,5767,204201,1214798000,00,0.00,N,2,41,
|
|
20220808,5819,6006,6006,5663,160135,927672550,00,0.00,N,5,-135,
|
|
20220801,5954,5673,5995,5653,163648,955138250,00,0.00,N,2,239,
|
|
20220725,5715,5923,5933,5653,191848,1100751100,00,0.00,N,5,-166,
|
|
20220718,5881,5746,5985,5684,208087,1213708650,00,0.00,N,2,83,
|
|
20220711,5798,5653,6151,5538,441375,2612060000,00,0.00,N,2,145,
|
|
20220704,5653,5403,5964,5351,494619,2818015700,00,0.00,N,2,239,
|
|
20220627,5414,5393,5601,5330,161156,879591050,00,0.00,N,2,94,
|
|
20220620,5320,5403,5445,5008,281647,1469865650,00,0.00,N,2,62,
|
|
20220613,5258,5497,5507,5091,306411,1633284550,00,0.00,N,5,-218,
|
|
20220607,5476,5611,5611,5299,130179,704446050,00,0.00,N,2,31,
|
|
20220530,5445,5528,5673,5330,138994,766633600,00,0.00,N,2,11,
|
|
20220523,5434,5403,5601,5247,146124,787469500,00,0.00,N,2,104,
|
|
20220516,5330,5299,5590,5195,152475,815879750,00,0.00,N,5,-11,
|
|
20220509,5341,5715,5715,5060,294747,1554671400,00,0.00,N,5,-364,
|
|
20220502,5705,5705,5860,5580,78306,444312550,00,0.00,N,5,-10,
|
|
20220425,5715,5725,5829,5393,265392,1477628800,00,0.00,N,5,-125,
|
|
20220418,5840,6131,6162,5715,217186,1286242500,00,0.00,N,5,-228,
|
|
20220411,6068,6214,6494,6027,477158,2987144900,00,0.00,N,5,-73,
|
|
20220404,6141,5944,6411,5819,1158277,7123161600,00,0.00,N,2,125,
|
|
20220328,6016,5767,6214,5653,568756,3374467550,00,0.00,N,2,197,
|
|
20220321,28000,29400,30450,27650,72436,2072214550,00,0.00,N,5,-1400,
|
|
20220314,29400,28500,30000,27600,57651,1654461650,00,0.00,N,2,1300,
|
|
20220307,28100,28800,28900,26800,23516,652534950,00,0.00,N,5,-800,
|
|
20220228,28900,27300,29400,26050,24985,709844700,00,0.00,N,2,1400,
|
|
20220221,27500,28500,30000,26600,54468,1502328000,00,0.00,N,5,-1800,
|
|
20220214,29300,29300,29650,27750,38440,1093596850,00,0.00,N,3,0,
|
|
20220207,29300,31450,32050,29250,63010,1914430250,00,0.00,N,5,-1900,
|
|
20220203,31200,30400,31600,30200,24264,744458500,00,0.00,N,2,600,
|
|
20220124,30600,32450,32600,26450,308081,9201657950,00,0.00,N,5,-1900,
|
|
20220117,32500,34050,34600,31300,102822,3360531050,00,0.00,N,5,-1550,
|
|
20220110,34050,34450,36900,33100,135018,4620832650,00,0.00,N,5,-200,
|
|
20220103,34250,33300,36350,33100,314742,10902190800,00,0.00,N,2,850,
|
|
20211227,33400,30800,33950,30100,224531,7206004450,00,0.00,N,2,2300,
|
|
20211220,31100,31850,31850,29250,172939,5267238600,00,0.00,N,5,-850,
|
|
20211213,31950,33400,34600,31050,294705,9632047950,00,0.00,N,5,-1700,
|
|
20211206,33650,28450,35700,28000,508140,16349941650,00,0.00,N,2,5400,
|
|
20211129,28250,28900,28900,26950,99625,2765124900,00,0.00,N,5,-650,
|
|
20211122,28900,28850,30450,27550,141740,4147582200,00,0.00,N,5,-350,
|
|
20211115,29250,30100,32500,28050,232379,7013642150,00,0.00,N,5,-750,
|
|
20211108,30000,29750,30300,26800,243600,6993641750,00,0.00,N,2,250,
|
|
20211101,29750,31700,32350,29500,160074,4849592650,00,0.00,N,5,-1650,
|
|
20211025,31400,34000,36000,31400,116522,3863832950,00,0.00,N,5,-2950,
|
|
20211018,34350,33000,36100,32350,223574,7761532300,00,0.00,N,2,1250,
|
|
20211012,33100,30550,34500,29600,258443,8226950800,00,0.00,N,2,2100,
|
|
20211005,31000,32500,33500,29950,250003,7842223550,00,0.00,N,5,-2500,
|
|
20210927,33500,38900,39450,33500,235833,8376253550,00,0.00,N,5,-5700,
|
|
20210923,39200,40350,40600,38950,60244,2378244800,00,0.00,N,5,-1050,
|
|
20210913,40250,41700,42800,39600,112384,4560409400,00,0.00,N,5,-1600,
|
|
20210906,41850,42150,45400,40300,229127,9692279800,00,0.00,N,5,-250,
|
|
20210830,42100,41350,42800,38800,200713,8256473400,00,0.00,N,2,750,
|
|
20210823,41350,41800,43850,40600,139829,5912096950,00,0.00,N,5,-450,
|
|
20210817,41800,44800,45300,41700,135255,5875881550,00,0.00,N,5,-2800,
|
|
20210809,44600,46500,51400,43450,411606,19672830500,00,0.00,N,5,-1400,
|
|
20210802,46000,44250,46700,42850,150259,6735366150,00,0.00,N,2,1700,
|
|
20210726,44300,46000,46000,43750,114701,5109474150,00,0.00,N,5,-1450,
|
|
20210719,45750,44950,48500,43300,227109,10399360100,00,0.00,N,2,800,
|
|
20210712,44950,49700,51200,44000,335728,15798281800,00,0.00,N,5,-4750,
|