192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,7520,7330,7790,7330,234124,1784285610,00,0.00,N,2,80,
|
|
20250217,7440,7240,7640,7230,258521,1904770650,00,0.00,N,2,210,
|
|
20250210,7230,7190,7310,7020,139939,1003595770,00,0.00,N,2,40,
|
|
20250203,7190,7210,7350,6900,215680,1534862450,00,0.00,N,5,-70,
|
|
20250131,7260,7350,7380,7130,69054,496489790,00,0.00,N,5,-110,
|
|
20250120,7370,7320,7500,7210,140671,1033613230,00,0.00,N,2,70,
|
|
20250113,7300,7390,7400,7200,97116,707434900,00,0.00,N,5,-90,
|
|
20250106,7390,7480,7540,7330,78782,586571720,00,0.00,N,5,-90,
|
|
20241230,7480,7310,7480,7310,37952,280800960,00,0.00,N,2,50,
|
|
20241223,7430,7600,7660,7350,132660,1001217360,00,0.00,N,5,-90,
|
|
20241216,7520,7610,7650,7460,134992,1017992790,00,0.00,N,2,20,
|
|
20241209,7500,7310,7700,7080,168969,1248406020,00,0.00,N,2,90,
|
|
20241202,7410,7400,7450,7120,173558,1263650910,00,0.00,N,2,10,
|
|
20241125,7400,7350,7520,7310,116938,869967140,00,0.00,N,2,40,
|
|
20241118,7360,7290,7580,7290,121428,902273030,00,0.00,N,5,-40,
|
|
20241111,7400,7900,7960,7080,184593,1395620970,00,0.00,N,5,-490,
|
|
20241104,7890,7880,8020,7850,86925,690165740,00,0.00,N,2,10,
|
|
20241028,7880,7910,8000,7850,70886,561908220,00,0.00,N,5,-90,
|
|
20241021,7970,7940,8080,7890,117658,936422000,00,0.00,N,5,-50,
|
|
20241014,8020,8060,8250,7980,123763,999575750,00,0.00,N,5,-50,
|
|
20241007,8070,8050,8330,8040,189857,1558155900,00,0.00,N,2,60,
|
|
20240930,8010,8150,8250,8010,108405,878103760,00,0.00,N,5,-140,
|
|
20240923,8150,8000,8220,7940,116038,939784390,00,0.00,N,2,150,
|
|
20240919,8000,7830,8000,7820,60368,477374420,00,0.00,N,2,160,
|
|
20240909,7840,7560,7900,7550,131939,1024691050,00,0.00,N,2,80,
|
|
20240902,7760,8030,8140,7680,216866,1712885040,00,0.00,N,5,-260,
|
|
20240826,8020,8060,8150,7960,114503,921863740,00,0.00,N,5,-60,
|
|
20240819,8080,8020,8110,8020,160518,1293763940,00,0.00,N,2,10,
|
|
20240812,8070,7860,8140,7830,112552,899298780,00,0.00,N,2,150,
|
|
20240805,7920,8010,8190,7550,387514,3026821060,00,0.00,N,5,-270,
|
|
20240729,8190,8360,8420,8170,141290,1169749990,00,0.00,N,5,-150,
|
|
20240722,8340,8370,8450,8090,267856,2214942780,00,0.00,N,5,-110,
|
|
20240715,8450,8410,8600,8330,348559,2939852600,00,0.00,N,2,60,
|
|
20240708,8390,8310,8480,8260,151459,1263300780,00,0.00,N,2,80,
|
|
20240701,8310,8350,8450,8240,263113,2187442910,00,0.00,N,5,-130,
|
|
20240624,8440,8410,8660,8260,340205,2869377750,00,0.00,N,2,30,
|
|
20240617,8410,8430,8470,8300,337171,2829592060,00,0.00,N,5,-40,
|
|
20240610,8450,8380,8560,8110,397179,3287175870,00,0.00,N,2,50,
|
|
20240603,8400,8140,8530,8140,258353,2161517500,00,0.00,N,2,260,
|
|
20240527,8140,8230,8280,8050,329825,2698134710,00,0.00,N,5,-100,
|
|
20240520,8240,8560,8580,8200,350617,2933130340,00,0.00,N,5,-320,
|
|
20240513,8560,8500,8790,8480,343995,2951905680,00,0.00,N,2,50,
|
|
20240507,8510,8400,8660,8360,472068,4014845380,00,0.00,N,2,200,
|
|
20240429,8310,8310,8540,8250,385598,3237025660,00,0.00,N,5,-20,
|
|
20240422,8330,8210,8420,8150,365468,3035592060,00,0.00,N,2,120,
|
|
20240415,8210,7990,8370,7880,595165,4849162950,00,0.00,N,2,140,
|
|
20240408,8070,7960,8260,7850,229609,1851642270,00,0.00,N,2,100,
|
|
20240401,7970,8170,8370,7910,296179,2415718090,00,0.00,N,5,-200,
|
|
20240325,8170,8210,8410,8050,356793,2943122250,00,0.00,N,5,-80,
|
|
20240318,8250,8000,8360,7780,516213,4223231320,00,0.00,N,2,340,
|
|
20240311,7910,8110,8370,7910,504274,4098527890,00,0.00,N,5,-200,
|
|
20240304,8110,8380,8550,7950,499507,4105744530,00,0.00,N,5,-260,
|
|
20240226,8370,8750,8860,8320,734032,6236089110,00,0.00,N,5,-530,
|
|
20240219,8900,9080,9320,8710,1559878,14083362900,00,0.00,N,5,-220,
|
|
20240213,9120,9650,9990,8850,2117657,19520043070,00,0.00,N,5,-530,
|
|
20240205,9650,10560,11350,9590,5208469,54751023700,00,0.00,N,5,-600,
|
|
20240129,10250,7420,10640,7350,16135159,153259609230,00,0.00,N,2,2830,
|
|
20240122,7420,7450,7500,7180,255002,1868343940,00,0.00,N,5,-40,
|
|
20240115,7460,8220,8220,7450,318920,2474783730,00,0.00,N,5,-760,
|
|
20240108,8220,8350,8510,8180,243263,2023093880,00,0.00,N,5,-170,
|
|
20240102,8390,8780,8790,8390,223057,1903418930,00,0.00,N,5,-390,
|
|
20231226,8780,8850,9080,8670,188115,1652017720,00,0.00,N,5,-20,
|
|
20231218,8800,8630,9000,8600,370786,3258493590,00,0.00,N,2,170,
|
|
20231211,8630,8910,9010,8630,418558,3656180840,00,0.00,N,5,-230,
|
|
20231204,8860,9010,9020,8800,165040,1470864020,00,0.00,N,5,-150,
|
|
20231127,9010,9280,9330,8950,165334,1499770140,00,0.00,N,5,-270,
|
|
20231120,9280,9140,9500,9120,219601,2038292280,00,0.00,N,2,140,
|
|
20231113,9140,8700,9350,8700,196747,1772133560,00,0.00,N,2,470,
|
|
20231106,8670,9190,9360,8550,287951,2599073060,00,0.00,N,5,-230,
|
|
20231030,8900,8510,8990,8510,287017,2519094740,00,0.00,N,2,270,
|
|
20231023,8630,8500,9360,8330,417696,3670197920,00,0.00,N,5,-90,
|
|
20231016,8720,9380,9540,8510,349120,3118777250,00,0.00,N,5,-660,
|
|
20231010,9380,9520,9740,9300,223643,2119688530,00,0.00,N,5,-230,
|
|
20231004,9610,10600,10600,9540,192968,1911160810,00,0.00,N,5,-1040,
|
|
20230925,10650,10900,11040,10100,197317,2081040300,00,0.00,N,5,-370,
|
|
20230918,11020,11440,11980,10920,376991,4311433310,00,0.00,N,5,-580,
|
|
20230911,11600,11750,11830,10850,618359,6964132240,00,0.00,N,5,-20,
|
|
20230904,11620,11900,12490,11230,642979,7677827450,00,0.00,N,5,-280,
|
|
20230828,11900,10720,14330,10700,5545951,72988047510,00,0.00,N,2,1240,
|
|
20230821,10660,10960,11340,10510,356382,3893480300,00,0.00,N,5,-300,
|
|
20230814,10960,12320,12320,10950,593594,6783371060,00,0.00,N,5,-1440,
|
|
20230807,12400,13130,13190,12200,632478,7944036740,00,0.00,N,5,-820,
|
|
20230731,13220,15410,15850,13050,5046662,74832556600,00,0.00,N,2,30,
|
|
20230724,13190,15420,15430,12620,1731580,24088441140,00,0.00,N,5,-2230,
|
|
20230717,15420,17590,17870,15340,1566475,25751270350,00,0.00,N,5,-2140,
|
|
20230710,17560,17690,19200,17110,9016248,164671782750,00,0.00,N,5,-130,
|
|
20230703,17690,17390,18500,15700,9316371,163427133590,00,0.00,N,2,270,
|
|
20230626,17420,14920,19670,14290,33475032,592091197340,00,0.00,N,2,2130,
|
|
20230619,15290,16390,20800,14760,27812765,511393068770,00,0.00,N,2,2680,
|
|
20230612,12610,9699,12610,8740,1367464,14972583840,00,0.00,N,2,2911,
|
|
20230605,9699,9699,9699,9699,0,0,00,0.00,N,3,0,
|
|
20230530,9699,9699,9699,9699,0,0,00,0.00,N,3,0,
|
|
20230522,9699,9912,10116,9427,4039334,39564852830,00,0.00,N,5,-154,
|
|
20230515,9853,9895,10014,9546,1872185,18306875970,00,0.00,N,5,-42,
|
|
20230508,9895,10040,10270,9810,1380446,13794954420,00,0.00,N,5,-136,
|
|
20230502,10031,10065,10253,9827,1049384,10562279270,00,0.00,N,5,-128,
|
|
20230424,10159,10993,11078,9146,2244678,23112629460,00,0.00,N,5,-715,
|
|
20230417,10874,11052,11427,10874,3962145,44219281070,00,0.00,N,2,26,
|
|
20230410,10848,10219,10993,10167,3316949,35245230470,00,0.00,N,2,629,
|
|
20230403,10219,10482,10797,10159,2461830,25651119030,00,0.00,N,5,-161,
|
|
20230327,10380,10202,10780,9997,2745504,28615161260,00,0.00,N,2,272,
|
|
20230320,10108,10202,10627,9963,2649854,27186564140,00,0.00,N,5,-102,
|
|
20230313,10210,10967,10967,9955,2510253,26151903930,00,0.00,N,5,-817,
|
|
20230306,11027,12261,12261,10959,3262704,37367240980,00,0.00,N,5,-1361,
|
|
20230227,12388,12082,12635,11648,3207209,38808783020,00,0.00,N,2,221,
|
|
20230220,12167,12558,13562,12090,6326660,81913769240,00,0.00,N,5,-43,
|
|
20230213,12210,10857,12431,10704,3674409,42801463840,00,0.00,N,2,1345,
|
|
20230206,10865,11240,11418,10780,1449269,16136399170,00,0.00,N,5,-477,
|
|
20230130,11342,11716,11784,11163,1342875,15450298310,00,0.00,N,5,-391,
|
|
20230125,11733,11537,11776,11069,1138049,12992357240,00,0.00,N,2,76,
|
|
20230116,11657,11401,11742,11189,1705694,19584662050,00,0.00,N,2,298,
|
|
20230109,11359,10040,11529,9997,2346579,25607452250,00,0.00,N,2,1404,
|
|
20230102,9955,9529,9997,8806,2132145,20067389900,00,0.00,N,2,468,
|
|
20221226,9487,10040,10338,9402,1416445,14082285750,00,0.00,N,5,-553,
|
|
20221219,10040,10210,10338,9912,2026665,20543556150,00,0.00,N,5,-298,
|
|
20221212,10338,11401,11444,9827,3790396,39267584300,00,0.00,N,5,-1106,
|
|
20221205,11444,11529,11699,11061,1552129,17701740650,00,0.00,N,5,-42,
|
|
20221128,11486,11614,11912,11189,1659438,19322693800,00,0.00,N,5,-171,
|
|
20221121,11657,11189,11869,11061,1946208,22420927850,00,0.00,N,2,468,
|
|
20221114,11189,10806,11657,10721,2456443,27489419000,00,0.00,N,2,511,
|
|
20221107,10678,10167,10891,10082,2887848,30369096150,00,0.00,N,2,638,
|
|
20221031,10040,9742,10338,9487,2017048,20065786650,00,0.00,N,2,383,
|
|
20221024,9657,9870,9997,9317,1693827,16353239850,00,0.00,N,3,0,
|
|
20221017,9657,9444,10167,9359,1904978,18724597800,00,0.00,N,3,0,
|
|
20221011,9657,9614,9827,9359,1866996,17865018450,00,0.00,N,5,-170,
|
|
20221004,9827,9402,9955,9359,2483509,24092189700,00,0.00,N,2,638,
|
|
20220926,9189,10721,10976,9146,4270969,42003947900,00,0.00,N,5,-1829,
|
|
20220919,11018,12635,12763,10933,4863390,56820078700,00,0.00,N,5,-1872,
|
|
20220913,12890,11444,13869,11401,11529080,145659267450,00,0.00,N,2,1957,
|
|
20220905,10933,10721,11571,10721,2191596,24318197100,00,0.00,N,2,127,
|
|
20220829,10806,11359,11529,10721,2323140,25839287700,00,0.00,N,5,-1021,
|
|
20220822,11827,11231,11827,11061,1824355,20859046150,00,0.00,N,2,383,
|
|
20220816,11444,12550,12678,11401,2450809,29334303100,00,0.00,N,5,-638,
|
|
20220808,12082,11018,12210,11018,3816176,44757844400,00,0.00,N,2,1064,
|
|
20220801,11018,11401,11444,10635,2138092,23462171800,00,0.00,N,5,-256,
|
|
20220725,11274,10635,11316,10593,1949588,21283091550,00,0.00,N,2,553,
|
|
20220718,10721,10338,10976,10210,1715839,18287582500,00,0.00,N,2,554,
|
|
20220711,10167,10933,11018,9827,2346014,24361764800,00,0.00,N,5,-681,
|
|
20220704,10848,11146,11359,10465,2728478,29700643200,00,0.00,N,5,-128,
|
|
20220627,10976,11571,11997,10806,2677654,30465294400,00,0.00,N,5,-425,
|
|
20220620,11401,12848,12933,10891,3587785,41607712650,00,0.00,N,5,-1404,
|
|
20220613,12805,14252,14252,12337,3762906,50067201850,00,0.00,N,5,-1830,
|
|
20220607,14635,15485,15571,14592,1784980,26956646300,00,0.00,N,5,-723,
|
|
20220530,15358,15315,15613,14890,1597208,24377407950,00,0.00,N,2,170,
|
|
20220523,15188,14677,15273,14549,2172350,32410672850,00,0.00,N,2,553,
|
|
20220516,14635,15273,15400,14124,3746162,55218737900,00,0.00,N,5,-553,
|
|
20220509,15188,16039,16124,14805,3489357,53192569100,00,0.00,N,5,-936,
|
|
20220502,16124,15911,16592,15656,3265282,53122599500,00,0.00,N,2,85,
|
|
20220425,16039,16634,16932,14805,7112905,112721794400,00,0.00,N,5,-935,
|
|
20220418,16974,15273,16974,14975,8872685,143264342350,00,0.00,N,2,1744,
|
|
20220411,15230,13656,15443,13571,6381886,93677185300,00,0.00,N,2,1574,
|
|
20220404,13656,14082,14337,13231,2734032,37647251450,00,0.00,N,5,-426,
|
|
20220328,14082,14592,14847,13996,3337945,47860411300,00,0.00,N,5,-595,
|
|
20220321,14677,14549,16251,14379,9968767,152472702350,00,0.00,N,2,255,
|
|
20220314,14422,14549,15230,13869,4022949,58207010500,00,0.00,N,5,-85,
|
|
20220307,14507,14890,15273,13784,3748348,54093813350,00,0.00,N,5,-298,
|
|
20220228,14805,13571,14932,13401,3633292,51874583100,00,0.00,N,2,1447,
|
|
20220221,13358,12933,13869,12763,3231278,43122238000,00,0.00,N,2,85,
|
|
20220214,13273,13656,13656,12635,2899795,38118283350,00,0.00,N,5,-596,
|
|
20220207,13869,13103,14294,12507,3730229,50547645800,00,0.00,N,2,809,
|
|
20220203,13060,12848,13188,12635,1082855,14018416250,00,0.00,N,2,595,
|
|
20220124,12465,13443,13528,11401,3990842,49347231350,00,0.00,N,5,-1021,
|
|
20220117,13486,14720,14805,13358,3779317,52419674500,00,0.00,N,5,-1404,
|
|
20220110,14890,15613,15868,14762,4552084,69324014950,00,0.00,N,5,-638,
|
|
20220103,15528,13528,15741,13443,8518118,127101410050,00,0.00,N,2,2000,
|
|
20211227,13528,13741,13911,13273,2049899,27948835250,00,0.00,N,5,-128,
|
|
20211220,13656,13869,13869,13443,1963710,26736509900,00,0.00,N,5,-255,
|
|
20211213,13911,13996,14337,13486,2521896,35051855950,00,0.00,N,5,-85,
|
|
20211206,13996,13231,14209,12933,3095543,42535664700,00,0.00,N,2,680,
|
|
20211129,13316,12252,13528,11827,4381245,55890963550,00,0.00,N,2,511,
|
|
20211122,12805,13656,14677,12763,3892130,53161679750,00,0.00,N,5,-936,
|
|
20211115,13741,14635,14762,13358,3359028,47112069750,00,0.00,N,5,-808,
|
|
20211108,14549,13614,14635,13231,3997874,55912105150,00,0.00,N,2,935,
|
|
20211101,13614,14507,15103,13443,3526372,50146384250,00,0.00,N,5,-893,
|
|
20211025,14507,14507,15443,14252,2726649,40564704350,00,0.00,N,5,-42,
|
|
20211018,14549,15868,15868,14422,3363604,50720674450,00,0.00,N,5,-1192,
|
|
20211012,15741,14464,16039,14464,3545844,54497318750,00,0.00,N,2,1106,
|
|
20211005,14635,14635,15273,14337,3496701,51551382300,00,0.00,N,5,-382,
|
|
20210927,15017,15783,16039,14932,3932156,61048593800,00,0.00,N,5,-894,
|
|
20210923,15911,16634,16677,15783,2885045,46447114150,00,0.00,N,5,-1063,
|
|
20210913,16974,17272,17698,16719,5745013,98346333000,00,0.00,N,5,-341,
|
|
20210906,17315,17017,19187,16889,16487898,297783371400,00,0.00,N,2,341,
|
|
20210830,16974,16847,17783,16762,4806359,82783442100,00,0.00,N,2,467,
|
|
20210823,16507,15485,17613,14890,6622677,109746697750,00,0.00,N,2,1192,
|
|
20210817,15315,16507,16719,15103,6237114,99243785750,00,0.00,N,5,-1149,
|
|
20210809,16464,17060,17357,15996,5247971,87727453200,00,0.00,N,5,-681,
|
|
20210802,17145,18293,18336,17017,4732290,82014412750,00,0.00,N,5,-936,
|
|
20210726,18081,18634,18676,17528,6051144,109528459800,00,0.00,N,5,-297,
|
|
20210719,18378,17783,18634,16592,8933610,156190391000,00,0.00,N,2,382,
|
|
20210712,17996,18378,18591,17357,6470039,115831878550,00,0.00,N,2,128,
|