195 lines
14 KiB
CSV
195 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,9360,9070,9440,9040,5340136,49248565720,00,0.00,N,2,370,
|
|
20250310,8990,9120,9230,8950,5195515,47046070415,00,0.00,N,5,-120,
|
|
20250304,9110,9110,9300,9060,3167741,28977288195,00,0.00,N,5,-40,
|
|
20250224,9150,9860,9900,9110,7236468,68353544670,00,0.00,N,5,-750,
|
|
20250217,9900,9570,10180,9450,6646977,65072930340,00,0.00,N,2,370,
|
|
20250210,9530,9290,9560,9170,4299909,40237760250,00,0.00,N,2,220,
|
|
20250203,9310,9130,9680,8880,7459385,69015077190,00,0.00,N,2,60,
|
|
20250131,9250,9130,9300,9010,1358515,12501701660,00,0.00,N,2,200,
|
|
20250120,9050,9000,9220,8890,5108288,46216241420,00,0.00,N,2,80,
|
|
20250113,8970,9340,9390,8910,6717437,60798227760,00,0.00,N,5,-390,
|
|
20250106,9360,9190,9500,9160,3841709,36047964420,00,0.00,N,2,170,
|
|
20241230,9190,9100,9300,9010,2199423,20148046740,00,0.00,N,5,-20,
|
|
20241223,9210,9220,9660,9130,3620913,34165620260,00,0.00,N,2,150,
|
|
20241216,9060,9600,9640,9020,4736610,44088054720,00,0.00,N,5,-490,
|
|
20241209,9550,9060,9560,8830,6057349,55915643320,00,0.00,N,2,340,
|
|
20241202,9210,9570,10060,9080,6901849,65588559520,00,0.00,N,5,-270,
|
|
20241125,9480,9900,9980,9480,6076222,59477799850,00,0.00,N,5,-360,
|
|
20241118,9840,9820,10090,9810,4035356,40124861730,00,0.00,N,5,-70,
|
|
20241111,9910,10270,10540,9500,6608960,65344245510,00,0.00,N,5,-260,
|
|
20241104,10170,10360,10490,10060,4124737,42407998060,00,0.00,N,5,-180,
|
|
20241028,10350,10200,10850,10130,4854449,51155762770,00,0.00,N,2,240,
|
|
20241021,10110,10690,11080,10100,8079569,84534677920,00,0.00,N,5,-460,
|
|
20241014,10570,10500,10750,10390,3797526,40171459830,00,0.00,N,2,80,
|
|
20241007,10490,10680,10710,10240,4467947,46783561130,00,0.00,N,5,-90,
|
|
20240930,10580,11530,11670,10550,4931910,53617800510,00,0.00,N,5,-860,
|
|
20240923,11440,11480,12070,10530,14258236,162187650900,00,0.00,N,5,-60,
|
|
20240919,11500,10750,11520,10700,4411332,49122493480,00,0.00,N,2,980,
|
|
20240909,10520,10450,11150,10270,4738703,49751257320,00,0.00,N,5,-170,
|
|
20240902,10690,11260,11340,10250,7301903,78111805490,00,0.00,N,5,-570,
|
|
20240826,11260,11220,11310,10820,3734601,41582785840,00,0.00,N,2,80,
|
|
20240819,11180,11300,11500,10960,3205372,35792397800,00,0.00,N,5,-160,
|
|
20240812,11340,10660,11530,10600,3693754,40871504510,00,0.00,N,2,780,
|
|
20240805,10560,10920,11000,9910,9967191,105146291480,00,0.00,N,5,-540,
|
|
20240729,11100,11370,11750,11070,8600220,97325660020,00,0.00,N,5,-210,
|
|
20240722,11310,12600,12870,11260,10730565,130066481330,00,0.00,N,5,-1290,
|
|
20240715,12600,13200,13340,12330,9116656,116946239980,00,0.00,N,5,-590,
|
|
20240708,13190,12600,13340,12370,12921693,166304879500,00,0.00,N,2,590,
|
|
20240701,12600,11340,12750,11340,18662856,227281772410,00,0.00,N,2,1130,
|
|
20240624,11470,11090,11940,10680,24771160,283999399500,00,0.00,N,2,510,
|
|
20240617,10960,10040,11120,10040,18669762,199851686300,00,0.00,N,2,920,
|
|
20240610,10040,10050,10500,9990,6710491,68175812990,00,0.00,N,5,-70,
|
|
20240603,10110,10090,10500,10060,4143213,42473629900,00,0.00,N,2,180,
|
|
20240527,9930,10010,10450,9930,7034343,71207463320,00,0.00,N,5,-60,
|
|
20240520,9990,10380,10420,9980,3527597,35862714090,00,0.00,N,5,-290,
|
|
20240513,10280,10650,10920,10270,4363573,46206922410,00,0.00,N,5,-400,
|
|
20240507,10680,10740,10820,10510,4195909,44726068470,00,0.00,N,2,130,
|
|
20240429,10550,10350,10740,10350,4176596,44031505260,00,0.00,N,2,230,
|
|
20240422,10320,10020,10490,9940,4269552,43642671770,00,0.00,N,2,390,
|
|
20240415,9930,9990,10150,9650,6423988,63655750150,00,0.00,N,5,-90,
|
|
20240408,10020,10270,10540,10010,6466083,65724788940,00,0.00,N,5,-240,
|
|
20240401,10260,10780,10870,10150,7638170,79755194120,00,0.00,N,5,-490,
|
|
20240325,10750,10750,10970,10470,8500135,90878556550,00,0.00,N,3,0,
|
|
20240318,10750,11210,11290,10680,7078196,77365127570,00,0.00,N,5,-430,
|
|
20240311,11180,10910,11550,10770,6806724,76175076080,00,0.00,N,2,270,
|
|
20240304,10910,11290,11350,10550,6177576,67769878320,00,0.00,N,5,-470,
|
|
20240226,11380,11630,11660,10940,5904992,66611324520,00,0.00,N,5,-170,
|
|
20240219,11550,11840,12070,11460,5791125,68282832870,00,0.00,N,5,-290,
|
|
20240213,11840,11780,12090,11600,4231479,50008472320,00,0.00,N,2,100,
|
|
20240205,11740,11730,11870,11340,5409136,62756248150,00,0.00,N,5,-150,
|
|
20240129,11890,12300,12350,11200,7826188,92053224850,00,0.00,N,5,-450,
|
|
20240122,12340,12145,13162,12000,12357899,155303588760,00,0.00,N,2,297,
|
|
20240115,12043,12265,12478,11775,7389784,89358115440,00,0.00,N,5,-213,
|
|
20240108,12256,12348,13531,12219,14406404,185336761500,00,0.00,N,5,-28,
|
|
20240102,12284,11775,12552,11683,6891457,84173727670,00,0.00,N,2,509,
|
|
20231226,11775,11526,11775,11248,3096204,35501783220,00,0.00,N,2,323,
|
|
20231218,11452,11951,11951,10111,17666625,197295071330,00,0.00,N,5,-665,
|
|
20231211,12117,11553,12117,11452,8646907,101982759720,00,0.00,N,2,628,
|
|
20231204,11489,11526,11674,11258,5361346,61435701440,00,0.00,N,2,56,
|
|
20231127,11433,11646,11803,11313,6464160,74692170360,00,0.00,N,5,-213,
|
|
20231120,11646,12589,12764,11627,6193458,75299434860,00,0.00,N,5,-933,
|
|
20231113,12579,12468,12764,12154,3024294,37807727600,00,0.00,N,2,295,
|
|
20231106,12284,12311,12810,12108,6480705,81010924740,00,0.00,N,2,342,
|
|
20231030,11942,11359,11942,11202,5199180,60037901290,00,0.00,N,2,583,
|
|
20231023,11359,11017,11905,10694,7039947,79285140880,00,0.00,N,2,342,
|
|
20231016,11017,11415,11637,10842,4595279,51738795590,00,0.00,N,5,-444,
|
|
20231010,11461,10721,11720,10685,7136845,80889844890,00,0.00,N,2,749,
|
|
20231004,10712,12117,12126,10490,10155520,113496896180,00,0.00,N,5,-1405,
|
|
20230925,12117,12570,12663,12108,3344378,41110807120,00,0.00,N,5,-509,
|
|
20230918,12626,12681,12866,12200,6211215,77959460680,00,0.00,N,5,-157,
|
|
20230911,12783,12099,12968,11979,9046880,113174214520,00,0.00,N,2,684,
|
|
20230904,12099,12598,12986,12025,7613424,94736075440,00,0.00,N,5,-388,
|
|
20230828,12487,12237,12884,12163,6524484,81744244930,00,0.00,N,2,388,
|
|
20230821,12099,12154,12515,12034,4585905,56185087090,00,0.00,N,5,-55,
|
|
20230814,12154,12958,12986,12025,5174579,63927704390,00,0.00,N,5,-804,
|
|
20230807,12958,12857,13273,12626,5608142,72790632390,00,0.00,N,2,101,
|
|
20230731,12857,12570,13310,12394,7677639,99126838140,00,0.00,N,2,379,
|
|
20230724,12478,13014,13014,12052,11184282,139394492230,00,0.00,N,5,-536,
|
|
20230717,13014,14049,14215,12958,7443848,100250039922,00,0.00,N,5,-1035,
|
|
20230710,14049,13790,14160,13420,6513309,89614684380,00,0.00,N,2,268,
|
|
20230703,13781,14696,15038,13716,9856395,141096135440,00,0.00,N,5,-786,
|
|
20230626,14567,15177,15288,14382,5536435,81423822630,00,0.00,N,5,-656,
|
|
20230619,15223,15435,15990,15195,7608360,118907920570,00,0.00,N,5,-111,
|
|
20230612,15334,15103,15620,14973,9118312,139444751180,00,0.00,N,2,361,
|
|
20230605,14973,14770,15389,14770,6931031,104305974760,00,0.00,N,2,231,
|
|
20230530,14742,14483,15075,14326,7180611,105826654750,00,0.00,N,2,434,
|
|
20230522,14308,15112,15121,14262,5698554,83059146860,00,0.00,N,5,-804,
|
|
20230515,15112,13624,15130,13578,9506384,137699378730,00,0.00,N,2,1442,
|
|
20230508,13670,13596,14132,13541,5332736,74003055750,00,0.00,N,2,148,
|
|
20230502,13522,13781,13975,13457,3551226,48557759010,00,0.00,N,5,-194,
|
|
20230424,13716,15167,15297,13689,10916127,156685506530,00,0.00,N,5,-1396,
|
|
20230417,15112,15288,15870,14613,9355131,141327925340,00,0.00,N,5,-194,
|
|
20230410,15306,14511,15898,14243,16097587,245292702090,00,0.00,N,2,786,
|
|
20230403,14520,15010,15075,14225,9282072,135488373280,00,0.00,N,5,-666,
|
|
20230327,15186,14151,15602,13744,20959258,313011307080,00,0.00,N,2,1091,
|
|
20230320,14095,13485,14197,13023,5161375,69903430360,00,0.00,N,2,656,
|
|
20230313,13439,13633,13883,12810,5809345,77431565570,00,0.00,N,5,-240,
|
|
20230306,13679,14169,14409,13439,6449080,90236831770,00,0.00,N,5,-324,
|
|
20230227,14003,13938,14465,13809,5584298,78634947650,00,0.00,N,5,-83,
|
|
20230220,14086,14049,15334,13975,13458086,198209964170,00,0.00,N,2,55,
|
|
20230213,14031,13393,14262,13162,8681127,119691231740,00,0.00,N,2,611,
|
|
20230206,13420,13005,13550,12663,7342455,96462366280,00,0.00,N,2,351,
|
|
20230130,13069,13060,13097,12524,7229218,92616821780,00,0.00,N,5,-37,
|
|
20230125,13106,12274,13106,12154,5563044,70404516690,00,0.00,N,2,906,
|
|
20230116,12200,12154,12478,12062,4197350,51468114800,00,0.00,N,2,92,
|
|
20230109,12108,12431,12570,11692,9593204,116508503300,00,0.00,N,5,-139,
|
|
20230102,12247,11553,12478,11184,6038453,71731511400,00,0.00,N,2,740,
|
|
20221226,11507,11784,12016,11461,4444257,52080184500,00,0.00,N,5,-231,
|
|
20221219,11738,12293,12385,11646,5294469,63188746350,00,0.00,N,5,-647,
|
|
20221212,12385,12847,13310,12293,5610441,71415236500,00,0.00,N,5,-509,
|
|
20221205,12894,13402,13494,12293,7056982,90772958150,00,0.00,N,5,-508,
|
|
20221128,13402,13541,14003,12986,7469636,101032053300,00,0.00,N,5,-139,
|
|
20221121,13541,13725,13957,13263,6479720,88125836050,00,0.00,N,5,-184,
|
|
20221114,13725,14234,14280,13171,8485198,115461082450,00,0.00,N,5,-509,
|
|
20221107,14234,12524,14280,12108,14523385,194213936250,00,0.00,N,2,1849,
|
|
20221031,12385,11600,12570,11322,8747110,104634970150,00,0.00,N,2,878,
|
|
20221024,11507,13448,13772,11322,11903954,146357596600,00,0.00,N,5,-1895,
|
|
20221017,13402,12339,13864,12247,10527559,140474788700,00,0.00,N,2,971,
|
|
20221011,12431,12339,12940,12247,7193399,90767385550,00,0.00,N,5,-185,
|
|
20221004,12616,11184,13402,11091,13524891,168413016210,00,0.00,N,2,1525,
|
|
20220926,11091,11877,12016,10906,10362768,117095905800,00,0.00,N,5,-1063,
|
|
20220919,12154,13310,13402,12062,7880234,100661831950,00,0.00,N,5,-1248,
|
|
20220913,13402,14326,14696,13356,5419237,75718147350,00,0.00,N,5,-647,
|
|
20220905,14049,14419,15020,14003,6470475,94281209450,00,0.00,N,5,-462,
|
|
20220829,14511,13725,14788,13679,5893303,84228110250,00,0.00,N,2,277,
|
|
20220822,14234,15574,15574,14049,7012207,101450980150,00,0.00,N,5,-1386,
|
|
20220816,15620,15343,15805,14881,5539466,85281761550,00,0.00,N,2,369,
|
|
20220808,15251,14419,15574,14095,7903711,117857943600,00,0.00,N,2,786,
|
|
20220801,14465,14141,14835,13957,5834173,83869489650,00,0.00,N,2,324,
|
|
20220725,14141,14049,14465,13448,6631748,92943987700,00,0.00,N,5,-47,
|
|
20220718,14188,14188,14650,14049,5602083,79887700700,00,0.00,N,2,139,
|
|
20220711,14049,14049,14141,13356,8312888,114101746250,00,0.00,N,5,-46,
|
|
20220704,14095,13263,14511,13171,11254247,157649663250,00,0.00,N,2,832,
|
|
20220627,13263,14095,14326,13217,8956022,123458471600,00,0.00,N,5,-786,
|
|
20220620,14049,14742,14835,13679,10576704,149348475500,00,0.00,N,5,-693,
|
|
20220613,14742,15297,15389,14326,12980711,193782345650,00,0.00,N,5,-971,
|
|
20220607,15713,15944,15990,15528,4836510,76082646600,00,0.00,N,5,-277,
|
|
20220530,15990,16082,16637,15898,7648395,123556778000,00,0.00,N,2,46,
|
|
20220523,15944,15944,16314,15713,7797726,124599756900,00,0.00,N,2,93,
|
|
20220516,15851,16082,16129,15435,8153154,128240743500,00,0.00,N,5,-185,
|
|
20220509,16036,15667,16129,15389,10906340,171699530700,00,0.00,N,2,277,
|
|
20220502,15759,15158,16129,15158,8997206,141610709900,00,0.00,N,2,277,
|
|
20220425,15482,16914,17053,15020,25324650,399136298500,00,0.00,N,5,-1756,
|
|
20220418,17238,17608,17746,16914,12239028,211302338550,00,0.00,N,5,-554,
|
|
20220411,17792,17099,18024,16961,11473973,201064411200,00,0.00,N,2,415,
|
|
20220404,17377,18624,18624,16914,14491427,254004831150,00,0.00,N,5,-1201,
|
|
20220328,18578,19133,19179,18393,9134491,171452408600,00,0.00,N,5,-416,
|
|
20220321,18994,18486,19318,18208,14200534,265802391550,00,0.00,N,2,693,
|
|
20220314,18301,17238,18717,16914,17441623,312496117150,00,0.00,N,2,1063,
|
|
20220307,17238,16961,17423,16545,7059557,120570409800,00,0.00,N,2,46,
|
|
20220228,17192,17330,17654,17053,7154004,123903159950,00,0.00,N,5,-185,
|
|
20220221,17377,17561,17792,16914,13058817,226730589400,00,0.00,N,5,-369,
|
|
20220214,19200,19050,19750,18950,10738116,206871653550,00,0.00,N,5,-350,
|
|
20220207,19550,19450,20200,18850,15047076,293965586850,00,0.00,N,2,200,
|
|
20220203,19350,20050,20150,19000,8570195,166364190050,00,0.00,N,5,-350,
|
|
20220124,19700,21950,22200,18750,25071402,511288927500,00,0.00,N,5,-2450,
|
|
20220117,22150,24300,24300,22050,17104346,392314409450,00,0.00,N,5,-1900,
|
|
20220110,24050,23950,25050,23600,19831461,480589169550,00,0.00,N,5,-100,
|
|
20220103,24150,24800,26000,23550,32455351,803676144550,00,0.00,N,5,-450,
|
|
20211227,24600,23350,24750,22950,27537316,657548236600,00,0.00,N,2,1450,
|
|
20211220,23150,22200,23450,21700,15852477,362094162900,00,0.00,N,2,850,
|
|
20211213,22300,22600,23200,21850,14830567,334752262800,00,0.00,N,5,-50,
|
|
20211206,22350,20600,22750,20500,24331400,534233885800,00,0.00,N,2,1650,
|
|
20211129,20700,20300,21000,19650,16768350,338977126850,00,0.00,N,5,-150,
|
|
20211122,20850,22700,22950,20750,14585468,320956514200,00,0.00,N,5,-1750,
|
|
20211115,22600,20400,23350,20250,24468350,536102542516,00,0.00,N,2,2450,
|
|
20211108,20150,20350,20750,19700,9221538,186898804250,00,0.00,N,5,-200,
|
|
20211101,20350,19700,20600,19100,13411276,269491445800,00,0.00,N,2,650,
|
|
20211025,19700,17750,19950,17550,20123151,384499029350,00,0.00,N,2,1900,
|
|
20211018,17800,18200,18550,17700,10109195,182436106100,00,0.00,N,5,-400,
|
|
20211012,18200,17900,18950,17050,15556246,277795175000,00,0.00,N,2,300,
|
|
20211005,17900,18150,18250,17200,14491278,257721834650,00,0.00,N,5,-600,
|
|
20210927,18500,18800,19600,18400,9562327,182394845250,00,0.00,N,5,-450,
|
|
20210923,18950,19750,19750,18850,7751289,149299452800,00,0.00,N,5,-1050,
|
|
20210913,20000,20100,20700,19400,11515791,230430032850,00,0.00,N,5,-50,
|
|
20210906,20050,20950,21050,20000,9952810,202565384300,00,0.00,N,5,-900,
|
|
20210830,20950,20400,21200,19950,12788776,262379122550,00,0.00,N,2,750,
|
|
20210823,20200,19850,20700,19150,16867065,336133659000,00,0.00,N,2,500,
|
|
20210817,19700,20700,21500,19550,15235294,313568688150,00,0.00,N,5,-1100,
|
|
20210809,20800,22250,22450,20650,13899864,300025720950,00,0.00,N,5,-1450,
|
|
20210802,22250,22050,23000,21700,12181744,271704028450,00,0.00,N,2,200,
|
|
20210726,22050,22850,23450,22000,15651872,353639420900,00,0.00,N,5,-650,
|
|
20210719,22700,23250,23250,22450,11857853,269528487750,00,0.00,N,5,-550,
|
|
20210712,23250,23350,23800,23100,9229007,215805292350,00,0.00,N,2,200,
|