192 lines
11 KiB
CSV
192 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,7800,8000,8270,7790,90446,727931640,00,0.00,N,5,-210,
|
|
20250217,8010,7600,8150,7560,41864,328133710,00,0.00,N,2,470,
|
|
20250210,7540,7770,7900,7450,89314,676305390,00,0.00,N,5,-150,
|
|
20250203,7690,7860,8040,7570,114419,884170070,00,0.00,N,5,-260,
|
|
20250131,7950,7860,8160,7860,9110,72768630,00,0.00,N,2,10,
|
|
20250120,7940,8090,9350,7880,542049,4679546830,00,0.00,N,5,-50,
|
|
20250113,7990,7500,8480,7330,224676,1757440460,00,0.00,N,2,480,
|
|
20250106,7510,7720,7730,7380,107673,809938090,00,0.00,N,2,110,
|
|
20241230,7400,7310,7690,7200,7638,55734850,00,0.00,N,2,150,
|
|
20241223,7250,7450,7730,7240,22289,165694770,00,0.00,N,5,-200,
|
|
20241216,7450,7270,7500,7240,30310,222923560,00,0.00,N,2,180,
|
|
20241209,7270,6600,7410,6590,61513,422516320,00,0.00,N,2,370,
|
|
20241202,6900,6910,7500,6730,42040,290379010,00,0.00,N,5,-100,
|
|
20241125,7000,7240,7700,7000,32219,232350220,00,0.00,N,5,-260,
|
|
20241118,7260,6700,7310,6700,25557,179763340,00,0.00,N,2,570,
|
|
20241111,6690,6850,7290,6460,46756,311641450,00,0.00,N,5,-160,
|
|
20241104,6850,6750,7130,6730,31371,216212830,00,0.00,N,2,60,
|
|
20241028,6790,7070,7110,6650,25189,173599140,00,0.00,N,5,-280,
|
|
20241021,7070,7300,7300,7000,29559,209565250,00,0.00,N,5,-150,
|
|
20241014,7220,7480,7710,7100,31199,226837930,00,0.00,N,5,-260,
|
|
20241007,7480,7670,7670,7400,22717,170911720,00,0.00,N,5,-100,
|
|
20240930,7580,7900,7900,7500,26624,203134470,00,0.00,N,5,-260,
|
|
20240923,7840,8120,8120,7770,33388,263726030,00,0.00,N,5,-290,
|
|
20240919,8130,8150,8220,8000,22050,177259170,00,0.00,N,5,-20,
|
|
20240909,8150,8270,8480,8030,27067,221776570,00,0.00,N,5,-120,
|
|
20240902,8270,8480,8480,8050,30531,250886290,00,0.00,N,5,-160,
|
|
20240826,8430,8040,8520,8000,55603,459736020,00,0.00,N,2,360,
|
|
20240819,8070,8000,8170,7940,25910,207732780,00,0.00,N,2,70,
|
|
20240812,8000,7950,8120,7820,32423,258584180,00,0.00,N,5,-20,
|
|
20240805,8020,7870,8020,7400,57455,439793490,00,0.00,N,2,40,
|
|
20240729,7980,7720,8200,7720,41997,333634820,00,0.00,N,2,260,
|
|
20240722,7720,8430,8430,7330,135876,1044124590,00,0.00,N,5,-590,
|
|
20240715,8310,8410,8500,8220,19334,161731770,00,0.00,N,5,-100,
|
|
20240708,8410,8510,8570,8300,32834,275697120,00,0.00,N,5,-190,
|
|
20240701,8600,9100,9100,8470,53713,469872100,00,0.00,N,5,-480,
|
|
20240624,9080,9090,9190,8830,195095,1767938270,00,0.00,N,5,-10,
|
|
20240617,9090,8620,9170,8600,83446,744138310,00,0.00,N,2,470,
|
|
20240610,8620,8710,8720,8420,41904,357978120,00,0.00,N,2,70,
|
|
20240603,8550,8290,8600,8250,29225,245948790,00,0.00,N,2,300,
|
|
20240527,8250,8290,8380,8150,45204,371997120,00,0.00,N,5,-80,
|
|
20240520,8330,8260,8550,8180,61871,514920490,00,0.00,N,5,-30,
|
|
20240513,8360,8240,8410,8160,51177,423040920,00,0.00,N,2,100,
|
|
20240507,8260,8080,8290,8010,40870,333214470,00,0.00,N,2,180,
|
|
20240429,8080,8050,8260,7940,21295,171903150,00,0.00,N,2,60,
|
|
20240422,8020,7890,8080,7680,44892,350377710,00,0.00,N,2,320,
|
|
20240415,7700,8150,8150,7630,45494,354392820,00,0.00,N,5,-390,
|
|
20240408,8090,8330,8530,8000,37159,304001110,00,0.00,N,5,-250,
|
|
20240401,8340,8410,8740,8210,84881,713635200,00,0.00,N,5,-70,
|
|
20240325,8410,8500,8680,8200,55847,467050960,00,0.00,N,2,80,
|
|
20240318,8330,8380,8450,8150,48882,404635020,00,0.00,N,5,-170,
|
|
20240311,8500,8720,8760,8170,59970,501973790,00,0.00,N,5,-260,
|
|
20240304,8760,9200,9200,8400,151232,1325947450,00,0.00,N,5,-190,
|
|
20240226,8950,9300,9300,8360,114900,1004684630,00,0.00,N,5,-220,
|
|
20240219,9170,9700,9700,8820,161494,1487469050,00,0.00,N,2,160,
|
|
20240213,9010,7960,9100,7620,286377,2402488350,00,0.00,N,2,1050,
|
|
20240205,7960,8420,8490,7730,109566,876208710,00,0.00,N,5,-310,
|
|
20240129,8270,6630,8490,6620,467023,3514150060,00,0.00,N,2,1650,
|
|
20240122,6620,6440,6890,6350,193000,1270022590,00,0.00,N,2,360,
|
|
20240115,6260,6530,6560,6010,471909,2926850310,00,0.00,N,5,-290,
|
|
20240108,6550,6650,6710,6510,41549,273739730,00,0.00,N,5,-90,
|
|
20240102,6640,6640,6730,6570,49535,328831940,00,0.00,N,3,0,
|
|
20231226,6640,6610,6700,6590,24122,160131610,00,0.00,N,5,-20,
|
|
20231218,6660,6540,6670,6540,78754,520131170,00,0.00,N,2,120,
|
|
20231211,6540,6600,6670,6530,50025,329743950,00,0.00,N,5,-60,
|
|
20231204,6600,6610,6720,6550,44885,297488530,00,0.00,N,5,-10,
|
|
20231127,6610,6650,6720,6530,28128,185748070,00,0.00,N,5,-40,
|
|
20231120,6650,6500,6800,6500,79512,528145290,00,0.00,N,2,110,
|
|
20231113,6540,5990,6660,5820,100301,635991350,00,0.00,N,2,550,
|
|
20231106,5990,6000,6150,5920,34907,210499460,00,0.00,N,3,0,
|
|
20231030,5990,5940,6070,5880,31321,186546780,00,0.00,N,2,20,
|
|
20231023,5970,5850,6370,5850,33293,197314478,00,0.00,N,5,-40,
|
|
20231016,6010,6220,6220,5990,22686,138223600,00,0.00,N,5,-190,
|
|
20231010,6200,6260,6300,6070,100268,620099980,00,0.00,N,5,-60,
|
|
20231004,6260,6460,6460,6170,26271,164357920,00,0.00,N,5,-220,
|
|
20230925,6480,6540,6580,6370,18638,120291780,00,0.00,N,5,-60,
|
|
20230918,6540,6710,6780,6510,41282,274509580,00,0.00,N,5,-170,
|
|
20230911,6710,6680,6830,6670,52571,354444570,00,0.00,N,2,40,
|
|
20230904,6670,6960,7010,6600,105890,713933490,00,0.00,N,5,-210,
|
|
20230828,6880,7030,7260,6880,51061,357609520,00,0.00,N,5,-120,
|
|
20230821,7000,7070,7270,6920,37660,264293680,00,0.00,N,5,-80,
|
|
20230814,7080,7480,7480,6990,63771,457382330,00,0.00,N,5,-270,
|
|
20230807,7350,7610,7620,7270,86437,637145860,00,0.00,N,5,-260,
|
|
20230731,7610,7780,8190,7430,99308,754256900,00,0.00,N,2,90,
|
|
20230724,7520,8150,8240,7250,125185,952733840,00,0.00,N,5,-710,
|
|
20230717,8230,8500,8890,8210,78892,674418340,00,0.00,N,5,-380,
|
|
20230710,8610,8990,9030,8560,128595,1115002580,00,0.00,N,5,-390,
|
|
20230703,9000,8790,9240,8400,176198,1559483540,00,0.00,N,2,310,
|
|
20230626,8690,8360,9450,8360,193168,1712221310,00,0.00,N,2,180,
|
|
20230619,8510,8530,8790,8320,69452,586573970,00,0.00,N,5,-30,
|
|
20230612,8540,8720,8720,8450,104576,894331430,00,0.00,N,5,-100,
|
|
20230605,8640,9220,9290,8470,108068,937088790,00,0.00,N,5,-500,
|
|
20230530,9140,9090,9160,8470,145107,1283235150,00,0.00,N,2,50,
|
|
20230522,9090,8750,9280,8610,175967,1573601300,00,0.00,N,2,500,
|
|
20230515,8590,8530,8960,8090,272652,2298382600,00,0.00,N,2,350,
|
|
20230508,8240,7570,9230,7570,500895,4116032330,00,0.00,N,2,640,
|
|
20230502,7600,7480,7690,7350,32976,248613920,00,0.00,N,2,120,
|
|
20230424,7480,7320,7830,7200,93062,687788320,00,0.00,N,2,170,
|
|
20230417,7310,7360,7600,7260,74508,553507840,00,0.00,N,5,-50,
|
|
20230410,7360,7180,7540,6840,135355,978984780,00,0.00,N,2,280,
|
|
20230403,7080,7340,7340,7040,41475,296701710,00,0.00,N,5,-120,
|
|
20230327,7200,6920,7240,6730,135566,945478660,00,0.00,N,2,280,
|
|
20230320,6920,7050,7150,6830,50783,355171010,00,0.00,N,5,-100,
|
|
20230313,7020,7050,7720,6750,264191,1901224220,00,0.00,N,5,-80,
|
|
20230306,7100,7290,7290,7060,53395,380961030,00,0.00,N,5,-70,
|
|
20230227,7170,7100,7590,7060,53503,382812710,00,0.00,N,5,-10,
|
|
20230220,7180,7640,7780,7170,94699,694585090,00,0.00,N,5,-460,
|
|
20230213,7640,7850,7900,7380,108669,822681760,00,0.00,N,5,-210,
|
|
20230206,7850,7600,7930,7470,116433,898754840,00,0.00,N,2,250,
|
|
20230130,7600,7580,7920,7360,151227,1162147550,00,0.00,N,5,-20,
|
|
20230125,7620,7740,8080,7100,114322,898819700,00,0.00,N,5,-120,
|
|
20230116,7740,7140,7850,6910,752442,5544561390,00,0.00,N,2,790,
|
|
20230109,6950,6080,7880,6080,479502,3293601600,00,0.00,N,2,880,
|
|
20230102,6070,6120,6350,5990,272764,1666503200,00,0.00,N,5,-80,
|
|
20221226,6150,6180,6840,5710,1195155,7576610270,00,0.00,N,5,-10,
|
|
20221219,6160,9309,10050,5990,1841797,13670652740,00,0.00,N,5,-3149,
|
|
20221212,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20221205,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20221128,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20221121,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20221114,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20221107,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20221031,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20221024,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20221017,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20221011,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20221004,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220926,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220919,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220913,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220905,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220829,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220822,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220816,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220808,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220801,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220725,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220718,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220711,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220704,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220627,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220620,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220613,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220607,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220530,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220523,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220516,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220509,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220502,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220425,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220418,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220411,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220404,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220328,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220321,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220314,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220307,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220228,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220221,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220214,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220207,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220203,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220124,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220117,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220110,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20220103,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20211227,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20211220,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20211213,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20211206,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20211129,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20211122,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20211115,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20211108,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20211101,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20211025,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20211018,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20211012,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20211005,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20210927,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20210923,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20210913,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20210906,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20210830,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20210823,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20210817,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20210809,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20210802,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20210726,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20210719,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|
|
20210712,9309,9309,9309,9309,0,0,00,0.00,N,3,0,
|