192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,6110,6520,6770,5770,647252,4072342790,00,0.00,N,5,-460,
|
|
20250217,6570,5550,6580,5490,677601,4127942100,00,0.00,N,2,1020,
|
|
20250210,5550,5300,5590,5000,406500,2179540960,00,0.00,N,2,250,
|
|
20250203,5300,4700,5400,4460,338764,1676045290,00,0.00,N,2,630,
|
|
20250131,4670,4760,4805,4585,28192,131292700,00,0.00,N,5,-135,
|
|
20250120,4805,4155,5030,4140,463071,2175321470,00,0.00,N,2,650,
|
|
20250113,4155,3970,4450,3950,272994,1151688120,00,0.00,N,2,185,
|
|
20250106,3970,4040,4165,3835,192669,765978570,00,0.00,N,2,55,
|
|
20241230,3915,3920,3980,3695,77220,293372130,00,0.00,N,5,-10,
|
|
20241223,3925,3850,4120,3700,190277,750769920,00,0.00,N,2,185,
|
|
20241216,3740,3520,3800,3460,249194,918146520,00,0.00,N,2,190,
|
|
20241209,3550,3010,3550,2840,380796,1216121435,00,0.00,N,2,450,
|
|
20241202,3100,3085,3275,2945,246007,756323855,00,0.00,N,2,10,
|
|
20241125,3090,3405,3505,3025,224085,718283000,00,0.00,N,5,-310,
|
|
20241118,3400,3115,3400,3065,243099,777185225,00,0.00,N,2,255,
|
|
20241111,3145,3820,3820,3020,334429,1118409145,00,0.00,N,5,-640,
|
|
20241104,3785,3885,3965,3735,250584,960206910,00,0.00,N,5,-100,
|
|
20241028,3885,3900,4275,3835,578973,2330977020,00,0.00,N,2,55,
|
|
20241021,3830,3645,4570,3625,2921828,12055333690,00,0.00,N,2,220,
|
|
20241014,3610,3550,3630,3365,359676,1254649610,00,0.00,N,2,70,
|
|
20241007,3540,3600,4495,3525,1759703,7083421970,00,0.00,N,5,-150,
|
|
20240930,3690,3795,3795,3465,157436,570479955,00,0.00,N,5,-80,
|
|
20240923,3770,3655,3815,3545,204527,750179895,00,0.00,N,2,120,
|
|
20240919,3650,3875,3875,3600,149334,550925160,00,0.00,N,5,-145,
|
|
20240909,3795,4000,4095,3740,240923,931751160,00,0.00,N,5,-210,
|
|
20240902,4005,4620,4620,4005,194854,839464280,00,0.00,N,5,-605,
|
|
20240826,4610,5080,5090,4560,153390,725520320,00,0.00,N,5,-385,
|
|
20240819,4995,5150,5230,4945,160183,815088245,00,0.00,N,5,-155,
|
|
20240812,5150,5040,5380,5010,126925,654866690,00,0.00,N,2,110,
|
|
20240805,5040,5600,5600,4600,233626,1168889830,00,0.00,N,5,-610,
|
|
20240729,5650,5620,5940,5500,174329,982371370,00,0.00,N,2,10,
|
|
20240722,5640,6260,6260,5600,149487,870331710,00,0.00,N,5,-530,
|
|
20240715,6170,6180,6290,5800,325904,1964759580,00,0.00,N,2,20,
|
|
20240708,6150,5930,6420,5920,289275,1787558980,00,0.00,N,2,220,
|
|
20240701,5930,6510,6520,5870,216518,1320990490,00,0.00,N,5,-550,
|
|
20240624,6480,6900,6900,6300,191972,1239790870,00,0.00,N,5,-250,
|
|
20240617,6730,7230,7230,6700,166940,1147601260,00,0.00,N,5,-430,
|
|
20240610,7160,7410,7410,7030,124780,894374280,00,0.00,N,5,-210,
|
|
20240603,7370,7790,7790,7230,100135,745823890,00,0.00,N,5,-340,
|
|
20240527,7710,7670,7790,7430,165036,1253738450,00,0.00,N,2,40,
|
|
20240520,7670,7800,8000,7590,119753,927956350,00,0.00,N,5,-110,
|
|
20240513,7780,7970,8190,7730,107760,849485900,00,0.00,N,5,-190,
|
|
20240507,7970,7990,8570,7850,421830,3493844070,00,0.00,N,2,70,
|
|
20240429,7900,7350,7930,7310,108919,836939030,00,0.00,N,2,560,
|
|
20240422,7340,7210,7500,7070,84597,613552000,00,0.00,N,2,220,
|
|
20240415,7120,7520,7520,7000,108874,783519330,00,0.00,N,5,-410,
|
|
20240408,7530,7610,7700,7120,154847,1146549020,00,0.00,N,5,-80,
|
|
20240401,7610,7420,7900,7420,180099,1377481070,00,0.00,N,2,160,
|
|
20240325,7450,7640,7700,7310,185093,1394139460,00,0.00,N,5,-250,
|
|
20240318,7700,7650,7740,7410,139814,1060624320,00,0.00,N,2,100,
|
|
20240311,7600,8070,8070,7450,205462,1589050110,00,0.00,N,5,-370,
|
|
20240304,7970,8450,8450,7690,387347,3106156900,00,0.00,N,5,-580,
|
|
20240226,8550,8560,8610,8220,170665,1436357990,00,0.00,N,2,80,
|
|
20240219,8470,8620,8790,8260,341066,2900483840,00,0.00,N,5,-150,
|
|
20240213,8620,8310,9340,8300,978127,8700546480,00,0.00,N,2,310,
|
|
20240205,8310,7900,8360,7710,194129,1561873500,00,0.00,N,2,460,
|
|
20240129,7850,8340,8680,7560,275726,2203712990,00,0.00,N,5,-420,
|
|
20240122,8270,8500,8720,8040,335990,2824900650,00,0.00,N,5,-110,
|
|
20240115,8380,8380,8590,7900,219137,1820977080,00,0.00,N,3,0,
|
|
20240108,8380,8450,8910,8300,586112,5068275810,00,0.00,N,2,40,
|
|
20240102,8340,7960,8560,7900,369125,3049241420,00,0.00,N,2,380,
|
|
20231226,7960,7800,8000,7520,174217,1349836760,00,0.00,N,2,210,
|
|
20231218,7750,8010,8090,7740,215995,1710173970,00,0.00,N,5,-270,
|
|
20231211,8020,7470,8030,7470,285908,2242825290,00,0.00,N,2,500,
|
|
20231204,7520,7780,7890,7260,193274,1451294180,00,0.00,N,5,-270,
|
|
20231127,7790,7860,7930,7560,204268,1581674160,00,0.00,N,5,-70,
|
|
20231120,7860,7750,7920,7600,239506,1860438240,00,0.00,N,2,190,
|
|
20231113,7670,7800,7930,7230,602117,4576194090,00,0.00,N,5,-130,
|
|
20231106,7800,7520,10130,7450,4552297,41704775810,00,0.00,N,2,350,
|
|
20231030,7450,7320,7460,7020,187715,1362692540,00,0.00,N,2,100,
|
|
20231023,7350,7530,7850,7210,202227,1532554300,00,0.00,N,5,-290,
|
|
20231016,7640,8230,8330,7420,258086,2040096180,00,0.00,N,5,-610,
|
|
20231010,8250,8190,8310,7870,151150,1229893620,00,0.00,N,2,60,
|
|
20231004,8190,8260,8300,7900,172087,1391777520,00,0.00,N,5,-70,
|
|
20230925,8260,8760,8780,8000,260016,2169414020,00,0.00,N,5,-420,
|
|
20230918,8680,9440,9440,8640,641256,5779688340,00,0.00,N,5,-750,
|
|
20230911,9430,9440,9650,9230,434520,4095665170,00,0.00,N,5,-40,
|
|
20230904,9470,9980,10110,9430,773434,7535668880,00,0.00,N,5,-510,
|
|
20230828,9980,10260,10640,9950,864361,8827489530,00,0.00,N,5,-170,
|
|
20230821,10150,11700,12610,10150,2626607,29387100200,00,0.00,N,5,-1920,
|
|
20230814,12070,11360,13720,10010,13337681,162475051170,00,0.00,N,2,1770,
|
|
20230807,10300,10200,12170,9760,4994403,53449748460,00,0.00,N,2,350,
|
|
20230731,9950,9960,14840,9560,12791404,157513754400,00,0.00,N,2,100,
|
|
20230724,9850,10230,10230,9030,681005,6543926920,00,0.00,N,5,-400,
|
|
20230717,10250,11210,11360,10220,419662,4492840390,00,0.00,N,5,-770,
|
|
20230710,11020,10690,11240,10410,435588,4718014160,00,0.00,N,2,220,
|
|
20230703,10800,12470,12780,10300,1018607,11737592930,00,0.00,N,5,-1570,
|
|
20230626,12370,12110,12800,12110,476154,5961977290,00,0.00,N,2,140,
|
|
20230619,12230,13290,13290,12170,545662,6900478860,00,0.00,N,5,-1060,
|
|
20230612,13290,12150,13370,12020,1059964,13445465850,00,0.00,N,2,1240,
|
|
20230605,12050,12630,12630,12000,586750,7178449460,00,0.00,N,5,-580,
|
|
20230530,12630,12060,12640,11880,575917,7020765150,00,0.00,N,2,570,
|
|
20230522,12060,12190,12720,11940,842223,10279998370,00,0.00,N,5,-90,
|
|
20230515,12150,15200,15250,12100,2760927,35621522680,00,0.00,N,5,-3120,
|
|
20230508,15270,16680,17140,15100,797171,12714891050,00,0.00,N,5,-1330,
|
|
20230502,16600,16450,17570,16160,479109,8166347760,00,0.00,N,2,150,
|
|
20230424,16450,16700,16750,15550,520642,8367213330,00,0.00,N,5,-50,
|
|
20230417,16500,17650,18650,16350,1035605,18342390040,00,0.00,N,5,-1150,
|
|
20230410,17650,17840,18150,16940,743423,13036347800,00,0.00,N,5,-200,
|
|
20230403,17850,18500,18720,17620,547655,9888437290,00,0.00,N,5,-630,
|
|
20230327,18480,18800,19350,17700,1048885,19531801540,00,0.00,N,2,80,
|
|
20230320,18400,19530,19600,17350,975294,17799488110,00,0.00,N,5,-1100,
|
|
20230313,19500,19810,20250,18900,702578,13745285010,00,0.00,N,5,-310,
|
|
20230306,19810,21550,21600,19530,390814,8048101340,00,0.00,N,5,-1690,
|
|
20230227,21500,19950,21850,19220,841282,17393592440,00,0.00,N,2,1840,
|
|
20230220,19660,19431,21100,18997,764169,15355523040,00,0.00,N,2,195,
|
|
20230213,19465,19965,20199,18697,1049379,20277694500,00,0.00,N,5,-901,
|
|
20230206,20366,20132,21234,19131,1097669,21969866900,00,0.00,N,2,133,
|
|
20230130,20233,19264,20500,18864,695153,13790595050,00,0.00,N,2,969,
|
|
20230125,19264,19298,19565,18830,778050,14633586000,00,0.00,N,2,100,
|
|
20230116,19164,17361,19398,17228,883367,16479170450,00,0.00,N,2,1803,
|
|
20230109,17361,18029,18363,17127,473305,8323869600,00,0.00,N,5,-635,
|
|
20230102,17996,16026,18229,15992,632219,10984206050,00,0.00,N,2,1837,
|
|
20221226,16159,16293,16994,15759,787028,12783238300,00,0.00,N,5,-267,
|
|
20221219,16426,17762,18096,15825,439272,7391991050,00,0.00,N,5,-1002,
|
|
20221212,17428,17294,17996,16727,435679,7499729900,00,0.00,N,5,-33,
|
|
20221205,17461,15825,17862,15358,612362,10391219400,00,0.00,N,2,1669,
|
|
20221128,15792,16393,16393,15358,188998,2975859800,00,0.00,N,5,-668,
|
|
20221121,16460,14991,16894,14256,507200,8105738100,00,0.00,N,2,1469,
|
|
20221114,14991,15692,15692,14657,124079,1874713550,00,0.00,N,5,-534,
|
|
20221107,15525,14590,15859,14356,175420,2675541650,00,0.00,N,2,935,
|
|
20221031,14590,14557,14724,14189,80338,1162379300,00,0.00,N,2,100,
|
|
20221024,14490,14423,14690,13889,142502,2036063900,00,0.00,N,2,200,
|
|
20221017,14290,14857,15458,14290,93087,1385121700,00,0.00,N,5,-734,
|
|
20221011,15024,15024,15158,14523,80874,1196705400,00,0.00,N,5,-601,
|
|
20221004,15625,13655,15759,13522,200317,2974424400,00,0.00,N,2,2170,
|
|
20220926,13455,15024,15057,12754,210694,2884587350,00,0.00,N,5,-1903,
|
|
20220919,15358,16493,16760,15024,144789,2284101400,00,0.00,N,5,-1302,
|
|
20220913,16660,16860,17361,16393,79755,1340272500,00,0.00,N,5,-134,
|
|
20220905,16794,17294,17528,16159,289745,4829429000,00,0.00,N,5,-500,
|
|
20220829,17294,16259,18229,16059,292289,5077533700,00,0.00,N,2,367,
|
|
20220822,16927,17695,17695,16293,204602,3447729900,00,0.00,N,5,-868,
|
|
20220816,17795,18229,18630,17495,170568,3071969450,00,0.00,N,5,-67,
|
|
20220808,17862,17728,18396,17328,198600,3530113000,00,0.00,N,2,134,
|
|
20220801,17728,17962,18396,17428,165120,2952340200,00,0.00,N,5,-167,
|
|
20220725,17895,14957,18029,14623,629153,10433653450,00,0.00,N,2,3138,
|
|
20220718,14757,14323,15158,13822,228802,3357648950,00,0.00,N,2,801,
|
|
20220711,13956,14523,14690,13755,149032,2096849400,00,0.00,N,5,-567,
|
|
20220704,14523,14757,15024,13689,169158,2419925200,00,0.00,N,5,-134,
|
|
20220627,14657,14957,15425,14390,143692,2150436800,00,0.00,N,5,-300,
|
|
20220620,14957,16794,16794,13855,469193,7042536050,00,0.00,N,5,-1903,
|
|
20220613,16860,18797,19097,16059,443369,7692185300,00,0.00,N,5,-2638,
|
|
20220607,19498,20566,20566,18864,367067,7261230500,00,0.00,N,5,-1336,
|
|
20220530,20834,19031,20900,18830,543785,10915847250,00,0.00,N,2,1870,
|
|
20220523,18964,18296,19431,17161,610553,11382626250,00,0.00,N,2,735,
|
|
20220516,18229,18163,18496,17829,165890,3013982050,00,0.00,N,2,133,
|
|
20220509,18096,19198,19264,17328,360483,6540522700,00,0.00,N,5,-1402,
|
|
20220502,19498,19298,20132,18496,416537,8052648250,00,0.00,N,2,67,
|
|
20220425,19431,21668,22269,18697,801489,16155892650,00,0.00,N,5,-1937,
|
|
20220418,21368,19531,21468,19264,833975,17068207100,00,0.00,N,2,1837,
|
|
20220411,19531,18062,19899,17695,695798,13193093500,00,0.00,N,2,1135,
|
|
20220404,18396,17094,18430,16660,721299,12789383850,00,0.00,N,2,1068,
|
|
20220328,17328,15959,18597,15592,1168300,20612207650,00,0.00,N,2,1402,
|
|
20220321,15926,15558,16226,15425,99009,1560773150,00,0.00,N,2,401,
|
|
20220314,15525,15558,15692,14957,78226,1196136400,00,0.00,N,3,0,
|
|
20220307,15525,15458,15692,14991,50034,765714100,00,0.00,N,5,-167,
|
|
20220228,15692,15024,15792,14890,98320,1513812550,00,0.00,N,2,735,
|
|
20220221,14957,14957,15124,14323,122081,1798689700,00,0.00,N,5,-134,
|
|
20220214,15091,14890,15391,14557,153978,2301811200,00,0.00,N,5,-300,
|
|
20220207,15391,16226,16226,15224,146327,2275651250,00,0.00,N,5,-735,
|
|
20220203,16126,16159,16360,15959,41493,667927500,00,0.00,N,2,234,
|
|
20220124,15892,16961,16961,14757,248285,3934888350,00,0.00,N,5,-968,
|
|
20220117,16860,18096,18363,16593,308150,5361319050,00,0.00,N,5,-1169,
|
|
20220110,18029,18062,18363,17328,244320,4374821850,00,0.00,N,5,-33,
|
|
20220103,18062,17929,18229,17428,398387,7123761100,00,0.00,N,2,367,
|
|
20211227,17695,16693,17695,16159,1114399,19331577150,00,0.00,N,2,1102,
|
|
20211220,16593,16092,16927,15124,460016,7377356650,00,0.00,N,2,467,
|
|
20211213,16126,17361,17361,15959,265261,4388893600,00,0.00,N,5,-1168,
|
|
20211206,17294,15692,18029,15658,583995,9998931700,00,0.00,N,2,1535,
|
|
20211129,15759,16527,17161,15024,542363,8550106350,00,0.00,N,5,-1602,
|
|
20211122,17361,18430,18463,17094,585650,10256947550,00,0.00,N,5,-1002,
|
|
20211115,18363,19431,19431,17795,657471,12295263300,00,0.00,N,5,-1035,
|
|
20211108,19398,20533,21334,18964,1265911,25468023000,00,0.00,N,5,-1135,
|
|
20211101,20533,20900,20934,19598,392642,7950758150,00,0.00,N,5,-167,
|
|
20211025,20700,21067,21435,19932,600951,12416832150,00,0.00,N,5,-467,
|
|
20211018,21167,20500,21835,19632,1723437,36572040650,00,0.00,N,2,634,
|
|
20211012,20533,19364,21000,18797,729168,14723006150,00,0.00,N,2,1102,
|
|
20211005,19431,18430,19799,17829,323850,6082458450,00,0.00,N,2,601,
|
|
20210927,18830,19364,19364,18196,211754,4005019800,00,0.00,N,5,-401,
|
|
20210923,19231,18964,19531,18964,60627,1164794550,00,0.00,N,5,-133,
|
|
20210913,19364,19364,19465,18563,320401,6122597450,00,0.00,N,5,-101,
|
|
20210906,19465,19598,19832,19198,308239,6013928700,00,0.00,N,5,-133,
|
|
20210830,19598,18229,19665,17562,398684,7479137200,00,0.00,N,2,1736,
|
|
20210823,17862,16827,18029,16727,472571,8197868950,00,0.00,N,2,1035,
|
|
20210817,16827,19364,19498,16493,478739,8607768800,00,0.00,N,5,-2704,
|
|
20210809,19531,19531,20299,19031,534252,10521932500,00,0.00,N,5,-234,
|
|
20210802,19765,20066,20266,19465,517759,10244713100,00,0.00,N,5,-334,
|
|
20210726,20099,20733,20900,19865,338845,6883917000,00,0.00,N,5,-735,
|
|
20210719,20834,21468,21468,20299,505350,10511299900,00,0.00,N,5,-634,
|
|
20210712,21468,20032,21768,19932,864779,18150861400,00,0.00,N,2,1503,
|