192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20250217,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20250210,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20250203,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20250131,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20250120,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20250113,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20250106,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20241230,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20241223,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20241216,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20241209,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20241202,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20241125,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20241118,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20241111,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20241104,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20241028,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20241021,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20241014,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20241007,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20240930,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20240923,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20240919,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20240909,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20240902,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20240826,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20240819,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20240812,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20240805,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20240729,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20240722,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20240715,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20240708,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20240701,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20240624,15040,15040,15040,15040,0,0,00,0.00,N,3,0,
|
|
20240617,15040,12810,15900,12250,120511,1762931950,00,0.00,N,2,2230,
|
|
20240610,12810,15620,15840,12520,420686,6079674680,00,0.00,N,5,-2790,
|
|
20240603,15600,15240,16000,15000,158877,2445677690,00,0.00,N,2,450,
|
|
20240527,15150,15800,16700,15090,169644,2697449210,00,0.00,N,5,-700,
|
|
20240520,15850,13870,16450,13700,218572,3274596310,00,0.00,N,2,1820,
|
|
20240513,14030,12360,14080,12200,123375,1619525810,00,0.00,N,2,1670,
|
|
20240507,12360,11480,12420,11480,95685,1138217330,00,0.00,N,2,990,
|
|
20240429,11370,12930,13150,11220,111806,1388558700,00,0.00,N,5,-1670,
|
|
20240422,13040,11550,13150,10900,386234,4605919510,00,0.00,N,2,1540,
|
|
20240415,11500,9080,13630,9080,2115806,25034221270,00,0.00,N,2,4510,
|
|
20240408,6990,6580,7000,6580,22124,156808290,00,0.00,N,2,330,
|
|
20240401,6660,6310,6660,6310,18874,122040030,00,0.00,N,2,350,
|
|
20240325,6310,6470,6680,6300,21753,139607530,00,0.00,N,5,-130,
|
|
20240318,6440,6690,6690,6410,20436,133132350,00,0.00,N,5,-220,
|
|
20240311,6660,6710,6760,6600,11481,76671660,00,0.00,N,5,-80,
|
|
20240304,6740,6800,6990,6710,15717,106251790,00,0.00,N,5,-50,
|
|
20240226,6790,6890,6890,6780,14868,101282810,00,0.00,N,5,-100,
|
|
20240219,6890,6900,7000,6790,24322,167994750,00,0.00,N,5,-10,
|
|
20240213,6900,6730,7000,6700,23334,159676520,00,0.00,N,2,190,
|
|
20240205,6710,6650,6880,6530,18210,121945180,00,0.00,N,2,130,
|
|
20240129,6580,6650,6670,6480,19166,125716070,00,0.00,N,5,-70,
|
|
20240122,6650,6580,6650,6470,22790,149385860,00,0.00,N,2,70,
|
|
20240115,6580,6880,6950,6480,42566,284402730,00,0.00,N,5,-300,
|
|
20240108,6880,6940,7000,6800,31969,219431540,00,0.00,N,5,-20,
|
|
20240102,6900,6920,7250,6760,30631,212207790,00,0.00,N,2,20,
|
|
20231226,6880,6700,7070,6640,61293,414792590,00,0.00,N,2,140,
|
|
20231218,6740,6700,8660,6610,992524,7549541890,00,0.00,N,2,60,
|
|
20231211,6680,6980,6980,6470,48947,329078880,00,0.00,N,5,-300,
|
|
20231204,6980,7190,7190,6870,16955,118162740,00,0.00,N,5,-100,
|
|
20231127,7080,7630,7630,6960,23245,168079040,00,0.00,N,5,-550,
|
|
20231120,7630,7720,7800,7390,27988,212779160,00,0.00,N,5,-90,
|
|
20231113,7720,7730,7800,7640,20432,157705760,00,0.00,N,3,0,
|
|
20231106,7720,7980,8100,7460,42422,327827790,00,0.00,N,5,-310,
|
|
20231030,8030,8710,9350,7980,240163,2143509310,00,0.00,N,5,-610,
|
|
20231023,8640,8010,9120,8010,400170,3497781160,00,0.00,N,2,630,
|
|
20231016,8010,7740,8090,7740,57353,454139200,00,0.00,N,2,150,
|
|
20231010,7860,7690,7930,7470,85058,652219900,00,0.00,N,2,170,
|
|
20231004,7690,7900,7970,7510,35297,272163120,00,0.00,N,5,-240,
|
|
20230925,7930,7830,7990,7740,102483,805284860,00,0.00,N,2,140,
|
|
20230918,7790,7650,7900,7510,104286,806499680,00,0.00,N,2,90,
|
|
20230911,7700,7550,8180,7440,140777,1088041760,00,0.00,N,2,80,
|
|
20230904,7620,7620,8030,7320,161769,1230576700,00,0.00,N,5,-10,
|
|
20230828,7630,7500,7780,7430,127210,958580450,00,0.00,N,2,130,
|
|
20230821,7500,7270,7650,7140,148717,1102031420,00,0.00,N,2,220,
|
|
20230814,7280,6700,8170,6580,408967,3045540030,00,0.00,N,2,550,
|
|
20230807,6730,5520,6830,5290,1152560,7068157360,00,0.00,N,2,1640,
|
|
20230731,5090,4830,5250,4600,74576,366563475,00,0.00,N,2,220,
|
|
20230724,4870,5170,5170,4510,121042,585735625,00,0.00,N,5,-250,
|
|
20230717,5120,5240,5720,5120,73922,391948250,00,0.00,N,5,-80,
|
|
20230710,5200,5230,5390,5100,66549,348437390,00,0.00,N,5,-30,
|
|
20230703,5230,6040,6170,5080,284315,1595877870,00,0.00,N,5,-850,
|
|
20230626,6080,6250,6640,6050,131806,816358170,00,0.00,N,5,-220,
|
|
20230619,6300,8450,8520,6170,599298,3898688210,00,0.00,N,5,-2160,
|
|
20230612,8460,8740,8750,8360,61793,524860460,00,0.00,N,5,-270,
|
|
20230605,8730,8830,8920,8600,34347,300992180,00,0.00,N,5,-100,
|
|
20230530,8830,8650,9030,8650,52523,465214500,00,0.00,N,2,210,
|
|
20230522,8620,8600,8960,8500,83013,725037910,00,0.00,N,5,-40,
|
|
20230515,8660,8390,8740,8100,63318,529725820,00,0.00,N,2,240,
|
|
20230508,8420,8170,8780,8170,88458,744482110,00,0.00,N,2,260,
|
|
20230502,8160,8170,8300,8060,24380,199495090,00,0.00,N,5,-40,
|
|
20230424,8200,8560,8680,7990,106901,879209800,00,0.00,N,5,-490,
|
|
20230417,8690,8480,9300,8480,308505,2759528270,00,0.00,N,2,320,
|
|
20230410,8370,8610,8700,8290,79105,665799520,00,0.00,N,5,-250,
|
|
20230403,8620,8720,8880,8530,87933,763032760,00,0.00,N,5,-120,
|
|
20230327,8740,8790,9020,8650,78132,690392360,00,0.00,N,5,-60,
|
|
20230320,8800,9140,9140,8600,113108,1002132570,00,0.00,N,5,-300,
|
|
20230313,9100,9330,9350,8760,113449,1020016240,00,0.00,N,5,-230,
|
|
20230306,9330,9430,9790,9320,89946,858705040,00,0.00,N,5,-90,
|
|
20230227,9420,9310,9530,9180,44933,418771100,00,0.00,N,2,110,
|
|
20230220,9310,9550,10090,9310,108260,1046406020,00,0.00,N,5,-320,
|
|
20230213,9630,9590,9940,9250,119282,1137596110,00,0.00,N,2,40,
|
|
20230206,9590,9920,10030,9510,104569,1030584570,00,0.00,N,5,-370,
|
|
20230130,9960,9960,10140,9750,121121,1207752480,00,0.00,N,5,-30,
|
|
20230125,9990,9760,10080,9730,78980,782340470,00,0.00,N,2,230,
|
|
20230116,9760,9900,10100,9760,164567,1627835920,00,0.00,N,5,-130,
|
|
20230109,9890,9390,10300,9380,232952,2305802550,00,0.00,N,2,500,
|
|
20230102,9390,9310,9520,8830,168893,1556906550,00,0.00,N,2,70,
|
|
20221226,9320,9610,9820,9310,147175,1410928320,00,0.00,N,5,-280,
|
|
20221219,9600,10400,10400,9500,259823,2570254180,00,0.00,N,5,-800,
|
|
20221212,10400,10450,10850,10200,273687,2869597500,00,0.00,N,5,-200,
|
|
20221205,10600,11350,11350,10300,227583,2435377250,00,0.00,N,5,-650,
|
|
20221128,11250,11400,11550,10800,230833,2598475450,00,0.00,N,5,-250,
|
|
20221121,11500,11300,11950,11050,489291,5618048650,00,0.00,N,2,200,
|
|
20221114,11300,12150,12650,11200,881207,10479142300,00,0.00,N,5,-850,
|
|
20221107,12150,12400,13050,12000,1431668,17846949350,00,0.00,N,5,-250,
|
|
20221031,12400,13300,13400,12150,2164582,27830627850,00,0.00,N,5,-700,
|
|
20221024,13100,10700,14150,10550,6037977,79138648750,00,0.00,N,2,2650,
|
|
20221017,10450,10800,11750,10300,257669,2838524650,00,0.00,N,5,-700,
|
|
20221011,11150,12050,12100,10300,404883,4500330200,00,0.00,N,5,-1350,
|
|
20221004,12500,11800,12550,11400,452715,5420377250,00,0.00,N,2,850,
|
|
20220926,11650,12550,12700,11100,873015,10370621700,00,0.00,N,5,-1150,
|
|
20220919,12800,13550,13850,12600,975162,12969125400,00,0.00,N,5,-700,
|
|
20220913,13500,14550,14900,13300,990084,14065187100,00,0.00,N,5,-1050,
|
|
20220905,14550,16400,16500,14100,1995075,29783599500,00,0.00,N,5,-2150,
|
|
20220829,16700,16500,17800,16300,3039573,51585862450,00,0.00,N,5,-750,
|
|
20220822,17450,18800,19450,16850,9400819,171895937350,00,0.00,N,5,-1300,
|
|
20220816,18750,14850,18750,13100,21721571,349357072000,00,0.00,N,2,5150,
|
|
20220808,13600,10850,16950,10850,16554784,224355301600,00,0.00,N,2,3100,
|
|
20220801,10500,9100,12200,8910,13039706,139542925820,00,0.00,N,2,1350,
|
|
20220725,9150,9150,10950,8520,17323084,172174298500,00,0.00,N,2,230,
|
|
20220718,8920,6240,10050,6130,6521348,59143763830,00,0.00,N,2,2660,
|
|
20220711,6260,6570,6570,6090,54153,337776100,00,0.00,N,5,-190,
|
|
20220704,6450,6280,6550,5880,81967,511769840,00,0.00,N,2,170,
|
|
20220627,6280,6160,6580,6080,128153,817213530,00,0.00,N,2,260,
|
|
20220620,6020,7190,7300,5650,441475,2747684850,00,0.00,N,5,-1220,
|
|
20220613,7240,8200,8200,6940,187652,1428436220,00,0.00,N,5,-1110,
|
|
20220607,8350,8410,8560,8120,327608,2738748110,00,0.00,N,5,-140,
|
|
20220530,8490,7800,9230,7650,1502676,12873726350,00,0.00,N,2,850,
|
|
20220523,7640,7470,7800,7290,86980,650112160,00,0.00,N,2,170,
|
|
20220516,7470,7440,7700,7190,95943,709381440,00,0.00,N,2,70,
|
|
20220509,7400,8000,8000,7200,151442,1140932820,00,0.00,N,5,-590,
|
|
20220502,7990,8200,8480,7940,119943,976809600,00,0.00,N,5,-190,
|
|
20220425,8180,8330,8410,7780,225206,1814180690,00,0.00,N,5,-330,
|
|
20220418,8510,8690,8800,8410,165600,1423299340,00,0.00,N,5,-180,
|
|
20220411,8690,9060,9140,8580,272847,2388880600,00,0.00,N,5,-470,
|
|
20220404,9160,9380,9640,8910,232121,2151269690,00,0.00,N,5,-140,
|
|
20220328,9300,9700,9910,9180,356220,3373971550,00,0.00,N,5,-400,
|
|
20220321,9700,10600,12150,9590,1066972,10962908510,00,0.00,N,5,-650,
|
|
20220314,10350,10900,11400,9450,918752,9394968420,00,0.00,N,5,-600,
|
|
20220307,10950,12300,12300,10500,395070,4403636350,00,0.00,N,5,-1450,
|
|
20220228,12400,10800,13000,10450,1037011,12426662250,00,0.00,N,2,1600,
|
|
20220221,10800,12000,12350,10300,1073970,11986957150,00,0.00,N,5,-1650,
|
|
20220214,12450,9010,14150,8930,5952859,69092194250,00,0.00,N,2,3300,
|
|
20220207,9150,8910,10600,8310,2429381,23262673960,00,0.00,N,2,320,
|
|
20220203,8830,8260,8980,8200,243051,2127824260,00,0.00,N,2,730,
|
|
20220124,8100,8190,8350,7600,237298,1888803500,00,0.00,N,5,-180,
|
|
20220117,8280,8650,8890,7860,170173,1413292620,00,0.00,N,5,-330,
|
|
20220110,8610,8260,8890,7750,304852,2563716790,00,0.00,N,2,430,
|
|
20220103,8180,8480,8690,7830,202925,1676065260,00,0.00,N,5,-220,
|
|
20211227,8400,8800,8980,8330,225772,1977431160,00,0.00,N,5,-400,
|
|
20211220,8800,8800,8980,8440,206528,1806230740,00,0.00,N,3,0,
|
|
20211213,8800,8800,8910,8250,346644,3004290230,00,0.00,N,2,200,
|
|
20211206,8600,8660,8770,8340,245998,2098946340,00,0.00,N,2,80,
|
|
20211129,8520,7640,8640,7600,595323,4804240660,00,0.00,N,2,600,
|
|
20211122,7920,9290,9380,7840,692428,5925632700,00,0.00,N,5,-1540,
|
|
20211115,9460,8690,11250,8650,4746499,47989661340,00,0.00,N,2,810,
|
|
20211108,8650,7450,8770,7190,625598,5157073760,00,0.00,N,2,1080,
|
|
20211101,7570,8000,8100,7210,377381,2861409470,00,0.00,N,5,-290,
|
|
20211025,7860,6850,8630,6750,1354055,10983657350,00,0.00,N,2,1010,
|
|
20211018,6850,7140,7140,6780,59949,416256370,00,0.00,N,5,-120,
|
|
20211012,6970,6950,7090,6320,68375,460493290,00,0.00,N,2,120,
|
|
20211005,6850,7750,7750,6410,138186,945004540,00,0.00,N,5,-940,
|
|
20210927,7790,7710,7810,7330,139363,1057925190,00,0.00,N,2,80,
|
|
20210923,7710,8000,8120,7700,99369,787468340,00,0.00,N,5,-370,
|
|
20210913,8080,8380,8570,7790,547930,4515101060,00,0.00,N,2,50,
|
|
20210906,8030,6740,8380,6680,1491096,11616389860,00,0.00,N,2,1260,
|
|
20210830,6770,6750,6890,6670,51475,348134130,00,0.00,N,2,10,
|
|
20210823,6760,6140,7570,6090,382949,2645863060,00,0.00,N,2,660,
|
|
20210817,6100,6560,6570,6100,87655,557903120,00,0.00,N,5,-500,
|
|
20210809,6600,7570,7680,6600,256967,1866315230,00,0.00,N,5,-940,
|
|
20210802,7540,7090,8460,6810,787797,6128364020,00,0.00,N,2,420,
|
|
20210726,7120,7160,7340,7110,78166,559958990,00,0.00,N,5,-40,
|
|
20210719,7160,7320,7400,7110,67789,488197940,00,0.00,N,5,-180,
|
|
20210712,7340,7360,7640,7320,92404,691386130,00,0.00,N,5,-30,
|