189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,10040,10280,10500,9920,441732,4455548020,00,0.00,N,5,-270,
|
|
20250131,10310,10280,10750,10280,59082,615700160,00,0.00,N,2,30,
|
|
20250120,10280,10400,12490,10270,1366332,15251763480,00,0.00,N,5,-120,
|
|
20250113,10400,10950,11450,10330,433551,4702824420,00,0.00,N,5,-550,
|
|
20250106,10950,10800,11230,10690,349541,3840313760,00,0.00,N,2,150,
|
|
20241230,10800,10040,10850,10000,246924,2615016060,00,0.00,N,2,770,
|
|
20241223,10030,10100,10720,9980,351388,3615585440,00,0.00,N,2,30,
|
|
20241216,10000,11300,11560,10000,725929,7761835070,00,0.00,N,5,-1130,
|
|
20241209,11130,11550,11740,10360,1649863,17898288770,00,0.00,N,5,-520,
|
|
20241202,11650,13470,13700,11600,702339,8693910100,00,0.00,N,5,-1550,
|
|
20241125,13200,12080,13480,12080,528099,6804911040,00,0.00,N,2,1020,
|
|
20241118,12180,11440,12340,11260,416665,4899924870,00,0.00,N,2,730,
|
|
20241111,11450,12570,12650,11110,612397,7108106870,00,0.00,N,5,-1240,
|
|
20241104,12690,12620,13370,12600,399493,5184192800,00,0.00,N,5,-80,
|
|
20241028,12770,12130,12900,12130,347590,4388163840,00,0.00,N,2,570,
|
|
20241021,12200,13580,13740,12020,631100,8090173420,00,0.00,N,5,-1380,
|
|
20241014,13580,13930,14950,13500,623801,8707594490,00,0.00,N,5,-330,
|
|
20241007,13910,14460,14490,13830,361831,5097625200,00,0.00,N,5,-500,
|
|
20240930,14410,14500,16000,14100,874107,12980796070,00,0.00,N,2,60,
|
|
20240923,14350,14460,14770,14050,365740,5252841020,00,0.00,N,5,-140,
|
|
20240919,14490,14000,14500,13980,203433,2905445230,00,0.00,N,2,390,
|
|
20240909,14100,13630,14400,13490,491301,6778701830,00,0.00,N,2,230,
|
|
20240902,13870,15210,15260,13600,615484,8835056070,00,0.00,N,5,-1310,
|
|
20240826,15180,15130,15560,14750,613939,9263766310,00,0.00,N,2,50,
|
|
20240819,15130,16000,16320,15050,980978,15414757380,00,0.00,N,5,-620,
|
|
20240812,15750,15690,17650,15100,1900770,30803679700,00,0.00,N,2,120,
|
|
20240805,15630,15600,18100,13010,3367760,54501818360,00,0.00,N,5,-120,
|
|
20240729,15750,16230,17500,15740,1424870,23804750070,00,0.00,N,5,-470,
|
|
20240722,16220,15660,16320,15230,712825,11363474170,00,0.00,N,2,560,
|
|
20240715,15660,16440,16650,15540,727634,11624057180,00,0.00,N,5,-680,
|
|
20240708,16340,16000,16740,15710,1085969,17649881610,00,0.00,N,2,390,
|
|
20240701,15950,14960,16280,14910,1249833,19640047400,00,0.00,N,2,1050,
|
|
20240624,14900,15680,15700,14760,735068,11147536480,00,0.00,N,5,-780,
|
|
20240617,15680,16030,16300,15670,846400,13528271340,00,0.00,N,5,-330,
|
|
20240610,16010,16810,16980,15640,1681724,27311881840,00,0.00,N,5,-1000,
|
|
20240603,17010,17050,18550,16500,2708776,46467999140,00,0.00,N,5,-210,
|
|
20240527,17220,20300,21300,17220,7740321,148484430650,00,0.00,N,5,-3330,
|
|
20240520,20550,17240,25200,15060,16324490,351554821800,00,0.00,N,2,3310,
|
|
20240513,17240,15950,17460,15350,803728,13223198210,00,0.00,N,2,1240,
|
|
20240507,16000,16490,16630,15970,310439,5016270100,00,0.00,N,5,-200,
|
|
20240429,16200,15750,16490,15750,362644,5871563460,00,0.00,N,2,450,
|
|
20240422,15750,16840,17330,14350,1615789,25715597520,00,0.00,N,5,-940,
|
|
20240415,16690,17750,17810,16400,655009,11019122020,00,0.00,N,5,-1230,
|
|
20240408,17920,18320,18320,17650,436942,7844975770,00,0.00,N,5,-400,
|
|
20240401,18320,20650,21200,17510,2676720,49878700810,00,0.00,N,5,-2380,
|
|
20240325,20700,21450,24250,19510,5585686,125372865690,00,0.00,N,5,-600,
|
|
20240318,21300,19830,22150,19640,1669333,35451217040,00,0.00,N,2,1450,
|
|
20240311,19850,21150,22250,19700,1280078,26837779030,00,0.00,N,5,-1550,
|
|
20240304,21400,19160,22500,18950,2445017,51049426880,00,0.00,N,2,2200,
|
|
20240226,19200,20550,20750,19200,775915,15393132670,00,0.00,N,5,-1150,
|
|
20240219,20350,20350,21350,19820,1349049,27586159420,00,0.00,N,2,100,
|
|
20240213,20250,19070,20400,19030,631675,12321338720,00,0.00,N,2,1180,
|
|
20240205,19070,19300,19570,18900,350527,6717488330,00,0.00,N,5,-400,
|
|
20240129,19470,19700,20650,18790,913366,17938362310,00,0.00,N,2,190,
|
|
20240122,19280,19700,20850,18690,1073473,21109987720,00,0.00,N,5,-410,
|
|
20240115,19690,21200,21250,19550,835687,17012899850,00,0.00,N,5,-1610,
|
|
20240108,21300,22150,22700,21000,1054949,23170290600,00,0.00,N,5,-1100,
|
|
20240102,22400,22900,24950,22300,2559187,60452820850,00,0.00,N,5,-50,
|
|
20231226,22450,22600,23100,21050,1175857,26071752850,00,0.00,N,2,150,
|
|
20231218,22300,18840,23500,18530,5681562,121148237440,00,0.00,N,2,3570,
|
|
20231211,18730,18190,18810,17890,1261872,23153788260,00,0.00,N,2,540,
|
|
20231204,18190,18200,18200,17430,1108147,19738773380,00,0.00,N,5,-20,
|
|
20231127,18210,18410,18710,17590,1599814,29131351000,00,0.00,N,5,-190,
|
|
20231120,18400,20650,21800,17800,3547457,66264658730,00,0.00,N,5,-2200,
|
|
20231113,20600,21250,21900,20050,705298,14635719150,00,0.00,N,5,-650,
|
|
20231106,21250,20208,24000,19541,3407134,73613796550,00,0.00,N,2,2084,
|
|
20231030,19166,19958,21416,16958,3450837,65775021350,00,0.00,N,5,-1083,
|
|
20231023,20249,20583,22874,19499,1541002,32481043950,00,0.00,N,5,-500,
|
|
20231016,20749,21749,22166,19874,1017414,21352928500,00,0.00,N,5,-1292,
|
|
20231010,22041,22583,23583,21541,905364,20346967450,00,0.00,N,5,-542,
|
|
20231004,22583,22333,22999,21749,660301,14773091350,00,0.00,N,5,-416,
|
|
20230925,22999,24291,24624,22124,1302446,29480325000,00,0.00,N,5,-1375,
|
|
20230918,24374,27294,27842,23916,2847129,74284748550,00,0.00,N,5,-3311,
|
|
20230911,27685,31166,44500,27568,23660503,838339364950,00,0.00,N,5,-3051,
|
|
20230904,30736,33551,35193,30071,9309033,305744579950,00,0.00,N,5,-3050,
|
|
20230828,33786,24010,37853,23619,18209483,607925663000,00,0.00,N,2,10011,
|
|
20230821,23775,23345,24440,23188,507283,12090319050,00,0.00,N,2,156,
|
|
20230814,23619,24753,25065,23501,718159,17298173100,00,0.00,N,5,-1290,
|
|
20230807,24909,28272,28468,21233,3481951,82896969450,00,0.00,N,5,-3402,
|
|
20230731,28311,28507,31127,27138,2640706,76876481300,00,0.00,N,5,-430,
|
|
20230724,28741,29993,30071,26199,1939431,54325526500,00,0.00,N,5,-1056,
|
|
20230717,29797,28428,30853,27764,1981228,58435965450,00,0.00,N,2,938,
|
|
20230710,28859,26043,31127,25613,3712280,106102578850,00,0.00,N,2,2581,
|
|
20230703,26278,27685,28233,26082,783448,21164794000,00,0.00,N,5,-1290,
|
|
20230626,27568,27998,28780,26982,618289,17154370350,00,0.00,N,5,-508,
|
|
20230619,28076,29406,30032,27998,822343,23760239500,00,0.00,N,5,-1526,
|
|
20230612,29602,31244,31361,28741,1248677,37616807700,00,0.00,N,5,-1642,
|
|
20230605,31244,31439,32026,30775,864938,27058497000,00,0.00,N,5,-78,
|
|
20230530,31322,31283,32495,30775,1041631,32866609950,00,0.00,N,2,274,
|
|
20230522,31048,31322,32534,30853,1387893,44047668050,00,0.00,N,5,-235,
|
|
20230515,31283,31322,31713,30188,1433304,44329703900,00,0.00,N,5,-156,
|
|
20230508,31439,32691,33708,30618,2005740,63702861700,00,0.00,N,5,-978,
|
|
20230502,32417,31322,33395,30853,2437037,78838641300,00,0.00,N,2,1134,
|
|
20230424,31283,38869,39182,31283,9805016,343022743250,00,0.00,N,5,-7625,
|
|
20230417,38908,52399,56153,38908,25073386,1251609724150,00,0.00,N,5,-6296,
|
|
20230410,45204,35115,45204,33473,14309230,544604853400,00,0.00,N,2,9737,
|
|
20230403,35467,30345,36445,29328,15252376,513840834950,00,0.00,N,2,5005,
|
|
20230327,30462,29367,31596,28624,3733991,113247335600,00,0.00,N,2,1095,
|
|
20230320,29367,27334,33903,27334,13841066,433548934250,00,0.00,N,2,2151,
|
|
20230313,27216,33473,34020,26239,8262661,243533318150,00,0.00,N,5,-4302,
|
|
20230306,31518,27138,32691,26317,13271197,403815618050,00,0.00,N,2,4380,
|
|
20230227,27138,27099,27412,26512,671998,18037756150,00,0.00,N,5,-235,
|
|
20230220,27373,26903,31596,26239,4108285,120812375400,00,0.00,N,2,470,
|
|
20230213,26903,26708,29523,25574,1978784,54541142700,00,0.00,N,2,39,
|
|
20230206,26864,28819,28976,26786,718179,19982146250,00,0.00,N,5,-1955,
|
|
20230130,28819,27920,29250,26942,957101,27081821150,00,0.00,N,2,743,
|
|
20230125,28076,27803,28663,27607,436814,12271190650,00,0.00,N,2,547,
|
|
20230116,27529,28585,29015,27412,641896,18033837550,00,0.00,N,5,-978,
|
|
20230109,28507,27998,28780,27881,615028,17419683050,00,0.00,N,2,743,
|
|
20230102,27764,26630,28116,25887,854586,23246720650,00,0.00,N,2,1056,
|
|
20221226,26708,28976,29484,26434,888938,25044102650,00,0.00,N,5,-2268,
|
|
20221219,28976,30501,31439,28937,1102740,33257978950,00,0.00,N,5,-1447,
|
|
20221212,30423,29328,31244,29250,1057551,32174895100,00,0.00,N,2,861,
|
|
20221205,29562,30345,30892,28859,682032,20245431600,00,0.00,N,5,-743,
|
|
20221128,30305,30814,31400,29289,998856,30231316450,00,0.00,N,5,-548,
|
|
20221121,30853,31322,31596,30149,1081377,33378924350,00,0.00,N,5,-430,
|
|
20221114,31283,30618,33473,30540,3902060,125810785000,00,0.00,N,2,782,
|
|
20221107,30501,28311,34959,28311,7806340,249714130800,00,0.00,N,2,2151,
|
|
20221031,28350,28155,29523,27451,1118565,31839847200,00,0.00,N,2,586,
|
|
20221024,27764,28780,29914,27685,1064303,30703423000,00,0.00,N,5,-743,
|
|
20221017,28507,29797,31909,28507,1423562,42890750600,00,0.00,N,5,-1955,
|
|
20221011,30462,30892,30931,28546,1234548,36807318400,00,0.00,N,5,-938,
|
|
20221004,31400,32300,33903,31166,1646005,53006379900,00,0.00,N,5,-118,
|
|
20220926,31518,31596,33786,30384,3343119,106841306150,00,0.00,N,5,-625,
|
|
20220919,32143,35585,35976,32026,2973113,101725832200,00,0.00,N,5,-3442,
|
|
20220913,35585,41137,43327,35585,7785008,307946824800,00,0.00,N,5,-5240,
|
|
20220905,40825,46456,46690,39104,9562863,405804303400,00,0.00,N,5,-6647,
|
|
20220829,47472,61237,67416,45048,27275904,1542666109100,00,0.00,N,5,-14704,
|
|
20220822,62176,72734,76488,62019,13450500,901472823900,00,0.00,N,5,-12122,
|
|
20220816,74298,61472,78208,60924,23186782,1662531930100,00,0.00,N,2,13374,
|
|
20220808,60924,52478,67259,48724,15697124,920437439600,00,0.00,N,2,8994,
|
|
20220801,51930,48333,56857,46065,13037999,675399608900,00,0.00,N,2,2737,
|
|
20220725,49193,45908,49193,44891,6160401,288810177700,00,0.00,N,2,1642,
|
|
20220718,47551,35585,50992,34294,23652575,1078792572100,00,0.00,N,2,14938,
|
|
20220711,32613,31596,33786,31400,1122880,36501937350,00,0.00,N,2,1017,
|
|
20220704,31596,28859,32495,28819,798082,24575164700,00,0.00,N,2,2855,
|
|
20220627,28741,30579,31831,28663,790090,24138710600,00,0.00,N,5,-1564,
|
|
20220620,30305,31596,32378,28741,1334695,40826102650,00,0.00,N,5,-1291,
|
|
20220613,31596,33708,34568,30931,1425229,46798815750,00,0.00,N,5,-3285,
|
|
20220607,34881,37110,40746,34724,4490622,170998255400,00,0.00,N,5,-1681,
|
|
20220530,36562,36132,38322,35819,1448438,53492918950,00,0.00,N,2,860,
|
|
20220523,35702,35663,37813,34802,2498342,90954613000,00,0.00,N,2,39,
|
|
20220516,35663,36601,37931,34255,3115625,113381605300,00,0.00,N,5,-1134,
|
|
20220509,36797,35193,41059,32847,10157841,384469804600,00,0.00,N,2,1291,
|
|
20220502,35506,34685,37227,33199,2886922,103149792900,00,0.00,N,2,313,
|
|
20220425,35193,31674,37149,31674,2908722,100692982650,00,0.00,N,2,2620,
|
|
20220418,32573,33708,34724,32495,1029719,34532728950,00,0.00,N,5,-1408,
|
|
20220411,33981,36445,36640,32886,1960279,67760869000,00,0.00,N,5,-2425,
|
|
20220404,36406,36797,38205,34763,4588117,169075293600,00,0.00,N,5,-195,
|
|
20220328,36601,32143,39573,31674,13792228,503447890250,00,0.00,N,2,4184,
|
|
20220321,32417,35741,36132,32417,2365212,80727593700,00,0.00,N,5,-3050,
|
|
20220314,35467,32847,40746,32417,15249093,571090634800,00,0.00,N,2,2815,
|
|
20220307,32652,35506,40512,32222,11346875,418744760000,00,0.00,N,5,-3402,
|
|
20220228,36054,27216,37266,26317,11184160,384186678250,00,0.00,N,2,8564,
|
|
20220221,27490,27177,30657,24831,5077200,143704755100,00,0.00,N,5,-117,
|
|
20220214,27607,25105,29641,24870,1351800,36831076950,00,0.00,N,2,1447,
|
|
20220207,26160,27959,28585,25887,612399,16687383550,00,0.00,N,5,-1916,
|
|
20220203,28076,26942,28780,26942,383343,10765285500,00,0.00,N,2,1290,
|
|
20220124,26786,29562,29836,24870,1112412,29709467800,00,0.00,N,5,-3089,
|
|
20220117,29875,29758,30814,28389,987915,29261272600,00,0.00,N,2,39,
|
|
20220110,29836,31635,32534,29719,1040571,32429549400,00,0.00,N,5,-2464,
|
|
20220103,32300,34177,34294,30892,1210672,39419877400,00,0.00,N,5,-1642,
|
|
20211227,33942,34255,35193,33864,1060416,36463883800,00,0.00,N,2,78,
|
|
20211220,33864,36210,36875,33160,3383623,117539443800,00,0.00,N,5,-2424,
|
|
20211213,36288,54276,56310,35858,8373340,364887235900,00,0.00,N,5,-17363,
|
|
20211206,53651,43875,58578,43014,10575245,547731605100,00,0.00,N,2,9385,
|
|
20211129,53119,51524,54621,48426,934285,47782204800,00,0.00,N,2,657,
|
|
20211122,52462,55653,56873,51617,829834,44644671500,00,0.00,N,5,-3191,
|
|
20211115,55653,57342,59407,55278,533318,30396384900,00,0.00,N,5,-1502,
|
|
20211108,57155,60064,60064,55371,625155,35963986400,00,0.00,N,5,-3003,
|
|
20211101,60158,60533,65132,59595,652020,40759072300,00,0.00,N,5,-375,
|
|
20211025,60533,59970,64944,58938,844588,52519598100,00,0.00,N,2,563,
|
|
20211018,59970,61472,66070,59125,696589,42857500500,00,0.00,N,5,-1408,
|
|
20211012,65400,61300,67000,61100,490207,31373809300,00,0.00,N,2,3600,
|
|
20211005,61800,64400,68400,59800,868185,54589382700,00,0.00,N,5,-3700,
|
|
20210927,65500,76700,77100,65100,1294491,90559936400,00,0.00,N,5,-11200,
|
|
20210923,76700,80000,86000,76500,1056969,85170195300,00,0.00,N,5,-4200,
|
|
20210913,80900,78800,86300,77000,1547459,125600211500,00,0.00,N,2,2200,
|
|
20210906,78700,82000,82000,75400,883233,69645824500,00,0.00,N,5,-3100,
|
|
20210830,81800,78000,83500,77000,1979312,159475062900,00,0.00,N,2,4900,
|
|
20210823,76900,70400,79700,69000,1858951,139737103000,00,0.00,N,2,6600,
|
|
20210817,70300,74700,80900,70100,1900761,142827060300,00,0.00,N,5,-5300,
|
|
20210809,75600,81200,81300,71200,1468469,115003269300,00,0.00,N,5,-5600,
|
|
20210802,81200,81200,82700,79400,1066792,86558700600,00,0.00,N,5,-200,
|
|
20210726,81400,83100,84700,79900,1578398,129657366100,00,0.00,N,5,-1800,
|
|
20210719,83200,79900,102700,78300,11113485,1036767748800,00,0.00,N,2,2100,
|
|
20210712,81100,84800,89100,81000,1240098,104678464500,00,0.00,N,5,-4300,
|