192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20250217,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20250210,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20250203,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20250131,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20250120,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20250113,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20250106,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20241230,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20241223,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20241216,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20241209,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20241202,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20241125,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20241118,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20241111,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20241104,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20241028,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20241021,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20241014,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20241007,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240930,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240923,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240919,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240909,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240902,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240826,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240819,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240812,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240805,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240729,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240722,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240715,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240708,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240701,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240624,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240617,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240610,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240603,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240527,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240520,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240513,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240507,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240429,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240422,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240415,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240408,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240401,2020,2020,2020,2020,0,0,00,0.00,N,3,0,
|
|
20240325,2020,1881,2085,1815,3815671,7590915088,00,0.00,N,2,176,
|
|
20240318,1844,1895,2110,1666,11655151,22537128022,00,0.00,N,5,-106,
|
|
20240311,1950,2075,2295,1862,17819120,36546716412,00,0.00,N,5,-170,
|
|
20240304,2120,1550,2420,1550,46816518,96596683782,00,0.00,N,2,488,
|
|
20240226,1632,1957,1960,1565,17721632,30834318652,00,0.00,N,5,-325,
|
|
20240219,1957,2500,2505,1927,17635632,37740598626,00,0.00,N,5,-543,
|
|
20240213,2500,2125,2780,2040,29615180,71920390560,00,0.00,N,2,190,
|
|
20240205,2310,3050,3050,2245,29617135,77775387780,00,0.00,N,5,-550,
|
|
20240129,2860,3435,3450,1831,98496202,245474383013,00,0.00,N,5,-575,
|
|
20240122,3435,5380,5560,3000,77439366,286084855275,00,0.00,N,5,-2225,
|
|
20240115,5660,5980,6140,5520,3343411,19366842090,00,0.00,N,5,-320,
|
|
20240108,5980,7030,7030,5840,3026386,19201816980,00,0.00,N,5,-1120,
|
|
20240102,7100,6160,8200,6150,7900181,57517478920,00,0.00,N,2,870,
|
|
20231226,6230,6050,6980,5800,3031573,19033456160,00,0.00,N,2,220,
|
|
20231218,6010,6540,6650,5800,5579444,34101100820,00,0.00,N,5,-535,
|
|
20231211,6545,6705,6825,6420,2474582,16512812310,00,0.00,N,5,-120,
|
|
20231204,6665,6220,6850,6050,4077028,26351962320,00,0.00,N,2,500,
|
|
20231127,6165,6505,6620,6165,1905380,12204282010,00,0.00,N,5,-385,
|
|
20231120,6550,6750,6905,6520,3092436,20768666530,00,0.00,N,5,-335,
|
|
20231113,6885,6950,7270,6500,4586960,31562307220,00,0.00,N,5,-115,
|
|
20231106,7000,6500,7405,6335,7969238,55146074580,00,0.00,N,2,810,
|
|
20231030,6190,6290,6425,5825,4678262,28538685150,00,0.00,N,5,-310,
|
|
20231023,6500,5565,7050,5305,10308130,64917554070,00,0.00,N,2,935,
|
|
20231016,5565,5880,6255,5540,2332146,13617250090,00,0.00,N,5,-305,
|
|
20231010,5870,6075,6135,5755,1746970,10380967070,00,0.00,N,5,-200,
|
|
20231004,6070,6010,6200,5410,3813862,22101092170,00,0.00,N,5,-550,
|
|
20230925,6620,6545,7000,6150,2389146,15796031620,00,0.00,N,2,75,
|
|
20230918,6545,7010,7215,6430,2777788,18862601650,00,0.00,N,5,-645,
|
|
20230911,7190,7450,7760,6970,5539378,40581046960,00,0.00,N,5,-305,
|
|
20230904,7495,7240,7700,7220,2947164,22050519350,00,0.00,N,2,255,
|
|
20230828,7240,7675,7975,7000,5684954,42822920220,00,0.00,N,5,-275,
|
|
20230821,7515,6750,7885,6750,6632114,49888295420,00,0.00,N,2,770,
|
|
20230814,6745,7045,8065,6685,7008614,51088638340,00,0.00,N,5,-150,
|
|
20230807,6895,6475,7000,6400,2887504,19341709080,00,0.00,N,2,330,
|
|
20230731,6565,6495,6750,6200,3454472,22396141690,00,0.00,N,5,-40,
|
|
20230724,6605,7175,7225,6485,4264296,28979525690,00,0.00,N,5,-575,
|
|
20230717,7180,7925,7985,6540,6961266,49656878700,00,0.00,N,5,-935,
|
|
20230710,8115,8050,8115,7220,5513932,42180700300,00,0.00,N,2,30,
|
|
20230703,8085,7220,8205,7005,7291068,55785830090,00,0.00,N,2,910,
|
|
20230626,7175,6510,7225,6485,3504544,23915535820,00,0.00,N,2,545,
|
|
20230619,6630,6555,6775,6145,3468976,22795894840,00,0.00,N,2,70,
|
|
20230612,6560,6600,6675,6040,3926772,24947435890,00,0.00,N,5,-80,
|
|
20230605,6640,6735,6795,6475,2210034,14643448180,00,0.00,N,5,-85,
|
|
20230530,6725,6480,6900,6410,3270316,21922135520,00,0.00,N,2,255,
|
|
20230522,6470,6105,7020,6080,5835250,37962427660,00,0.00,N,2,315,
|
|
20230515,6155,5920,6750,5705,6329178,39440323480,00,0.00,N,2,175,
|
|
20230508,5980,6100,6345,5875,3507638,21197584690,00,0.00,N,5,-120,
|
|
20230502,6100,5725,6225,5660,2998898,17883423350,00,0.00,N,2,360,
|
|
20230424,5740,5605,5965,5495,2934690,16714993840,00,0.00,N,2,70,
|
|
20230417,5670,6950,7000,5535,7739448,47827529720,00,0.00,N,5,-795,
|
|
20230410,6465,5800,6495,5625,5735068,34756688130,00,0.00,N,2,685,
|
|
20230403,5780,5105,5980,5085,5630352,31662538600,00,0.00,N,2,580,
|
|
20230327,5200,5250,5280,4710,6221314,31153622480,00,0.00,N,5,-25,
|
|
20230320,5225,5395,6170,5115,7294482,40233121230,00,0.00,N,5,-120,
|
|
20230313,5345,5190,5415,5000,4106718,21316259910,00,0.00,N,2,95,
|
|
20230306,5250,6205,6205,5025,8706670,48000174190,00,0.00,N,5,-940,
|
|
20230227,6190,6225,6350,6080,2334816,14404964050,00,0.00,N,5,-60,
|
|
20230220,6250,6135,6875,6100,7072754,46213697540,00,0.00,N,2,100,
|
|
20230213,6150,6305,6445,6070,3111662,19393201600,00,0.00,N,5,-155,
|
|
20230206,6305,6650,6875,6295,3864804,25228055350,00,0.00,N,5,-375,
|
|
20230130,6680,6410,6730,6125,3509346,22907400340,00,0.00,N,2,270,
|
|
20230125,6410,6500,6500,6230,1100360,6976481990,00,0.00,N,2,35,
|
|
20230116,6375,6450,6475,6050,2564880,16027961800,00,0.00,N,5,-25,
|
|
20230109,6400,6425,6650,6250,2028380,13092335650,00,0.00,N,5,-50,
|
|
20230102,6450,6950,7000,6200,2304680,14938252350,00,0.00,N,5,-400,
|
|
20221226,6850,6900,7175,6675,4178136,28560783450,00,0.00,N,3,0,
|
|
20221219,6850,7225,7350,6675,3663404,25663761950,00,0.00,N,5,-375,
|
|
20221212,7225,7375,7775,7100,2827164,20874387600,00,0.00,N,5,-250,
|
|
20221205,7475,8000,8150,7100,4302126,32314328200,00,0.00,N,5,-525,
|
|
20221128,8000,7950,8250,7550,4716710,37230746100,00,0.00,N,5,-25,
|
|
20221121,8025,8150,8175,7550,3788922,29707616350,00,0.00,N,5,-125,
|
|
20221114,8150,7500,8350,7250,5519596,43659781350,00,0.00,N,2,600,
|
|
20221107,7550,7025,7600,6750,7387372,53308586900,00,0.00,N,2,550,
|
|
20221031,7000,6525,8150,6425,15968766,117708748100,00,0.00,N,2,550,
|
|
20221024,6450,6125,6850,6025,4372014,28100371050,00,0.00,N,2,400,
|
|
20221017,6050,6250,7300,6050,6342136,42307430300,00,0.00,N,5,-350,
|
|
20221011,6400,6150,6425,5600,2434532,14402131850,00,0.00,N,2,100,
|
|
20221004,6300,6400,6825,6275,1712312,11113270550,00,0.00,N,5,-50,
|
|
20220926,6350,6350,7125,6225,4386638,28975326000,00,0.00,N,5,-100,
|
|
20220919,6450,7300,7425,6400,3807326,26111655300,00,0.00,N,5,-875,
|
|
20220913,7325,7875,8175,7250,4378480,33706755750,00,0.00,N,5,-475,
|
|
20220905,7800,9950,9950,7575,8959678,74516982750,00,0.00,N,5,-1775,
|
|
20220829,9575,8300,10225,8200,9216800,86188280750,00,0.00,N,2,875,
|
|
20220822,8700,8300,8925,7750,3784124,31633591150,00,0.00,N,2,275,
|
|
20220816,8425,8375,8925,8075,2867528,24212849000,00,0.00,N,2,50,
|
|
20220808,8375,9350,9450,8000,5130406,43590305950,00,0.00,N,5,-975,
|
|
20220801,9350,8000,9550,7775,6531544,56898595700,00,0.00,N,2,1375,
|
|
20220725,7975,7775,8075,7300,2900284,22444113500,00,0.00,N,2,100,
|
|
20220718,7875,7650,8600,7450,5252030,42360311150,00,0.00,N,2,375,
|
|
20220711,7500,7700,7900,7325,2466532,18677789300,00,0.00,N,5,-150,
|
|
20220704,7650,7250,7925,6900,2871542,21483716300,00,0.00,N,2,450,
|
|
20220627,7200,8000,8100,7050,2804090,21217226950,00,0.00,N,5,-775,
|
|
20220620,7975,8075,8175,7200,3710226,28314797050,00,0.00,N,2,125,
|
|
20220613,7850,8650,8700,7450,4398652,35033755850,00,0.00,N,5,-1175,
|
|
20220607,9025,10050,10150,9000,4792226,46313403100,00,0.00,N,5,-1200,
|
|
20220530,10225,9850,10625,9350,3291488,33091233750,00,0.00,N,2,475,
|
|
20220523,9750,10975,11175,9075,5953476,61397368100,00,0.00,N,5,-1225,
|
|
20220516,10975,10150,11250,9675,3395184,35571290750,00,0.00,N,2,775,
|
|
20220509,10200,10500,10650,9025,4266728,42546260050,00,0.00,N,5,-400,
|
|
20220502,10600,10300,11250,10300,1996202,21612706600,00,0.00,N,2,50,
|
|
20220425,10550,10500,11050,9925,2570568,26949979400,00,0.00,N,5,-250,
|
|
20220418,10800,11825,11850,10000,4540506,47986578650,00,0.00,N,5,-950,
|
|
20220411,11750,11000,12650,10750,9461922,112061367150,00,0.00,N,2,675,
|
|
20220404,11075,11050,11500,10275,5092930,55991479100,00,0.00,N,2,375,
|
|
20220328,10700,9775,11025,9425,4479448,46091047200,00,0.00,N,2,925,
|
|
20220321,9775,9200,9900,8750,2794268,25936062900,00,0.00,N,2,700,
|
|
20220314,9075,8100,9175,7600,3245814,27205309400,00,0.00,N,2,925,
|
|
20220307,8150,7900,8375,7650,1509800,12118957600,00,0.00,N,2,100,
|
|
20220228,8050,7525,8250,7525,1779850,14167443600,00,0.00,N,2,375,
|
|
20220221,7675,7750,7950,7100,2879852,21609252150,00,0.00,N,5,-225,
|
|
20220214,7900,8900,8975,7500,4323150,35079314900,00,0.00,N,5,-1250,
|
|
20220207,9150,9000,10100,8750,3532268,33345394700,00,0.00,N,2,50,
|
|
20220203,9100,9250,9525,8900,1007610,9263545100,00,0.00,N,2,100,
|
|
20220124,9000,9475,10100,8500,5419422,50015962350,00,0.00,N,5,-200,
|
|
20220117,9200,10125,10275,9050,2913556,27872352500,00,0.00,N,5,-900,
|
|
20220110,20200,20800,21500,20000,1549580,31872834450,00,0.00,N,5,-900,
|
|
20220103,21100,22200,22850,20900,1768117,38839835750,00,0.00,N,5,-1350,
|
|
20211227,22450,22800,23800,20050,4885472,106500630550,00,0.00,N,5,-550,
|
|
20211220,23000,23800,25100,21700,6131983,144974434800,00,0.00,N,5,-900,
|
|
20211213,23900,23700,24850,20900,5601053,129030275250,00,0.00,N,5,-300,
|
|
20211206,24200,19900,24650,19150,5544861,124739869700,00,0.00,N,2,4000,
|
|
20211129,20200,18500,21800,18100,4497283,88639088200,00,0.00,N,2,900,
|
|
20211122,19300,19950,21250,18750,3428529,67804471350,00,0.00,N,5,-1000,
|
|
20211115,20300,22950,24900,19800,6675578,148097465800,00,0.00,N,5,-5200,
|
|
20211108,25500,28500,29250,22000,11776480,292309969400,00,0.00,N,5,-3850,
|
|
20211101,29350,25950,32500,24750,14803492,421924261800,00,0.00,N,2,3400,
|
|
20211025,25950,25400,29150,23450,11618715,304635152750,00,0.00,N,2,650,
|
|
20211018,25300,20750,26550,19750,11223351,263165132100,00,0.00,N,2,4500,
|
|
20211012,20800,20350,23050,20050,4142377,88919647350,00,0.00,N,2,50,
|
|
20211005,20750,20100,22300,18250,6209924,126745247150,00,0.00,N,5,-350,
|
|
20210927,21100,25550,28750,20450,8586504,210405691050,00,0.00,N,5,-3200,
|
|
20210923,24300,22300,24500,22200,2116366,49204985250,00,0.00,N,2,1450,
|
|
20210913,22850,28000,29700,21850,16088629,408625672900,00,0.00,N,5,-6150,
|
|
20210906,29000,20600,30100,19100,20408692,497160497400,00,0.00,N,2,8850,
|
|
20210830,20150,15900,21600,15500,28072459,533932392750,00,0.00,N,2,7650,
|
|
20210823,12500,12000,13300,11800,1024967,12937218750,00,0.00,N,2,400,
|
|
20210817,12100,12750,14200,11950,1784692,23123322300,00,0.00,N,5,-850,
|
|
20210809,12950,13850,13950,12700,1203391,16107025750,00,0.00,N,5,-1000,
|
|
20210802,13950,14050,14650,13600,1110398,15678984950,00,0.00,N,2,100,
|
|
20210726,13850,15000,15000,13500,1001616,14063855850,00,0.00,N,5,-550,
|
|
20210719,14400,14300,15200,13950,2166275,31770331300,00,0.00,N,2,200,
|
|
20210712,14200,13600,14250,13400,889419,12238785450,00,0.00,N,2,600,
|