192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,5050,5130,5230,5050,972825,5014290000,00,0.00,N,5,-110,
|
|
20250217,5160,5090,5230,5010,1308860,6676150560,00,0.00,N,2,70,
|
|
20250210,5090,5190,5270,5050,761991,3886066140,00,0.00,N,5,-90,
|
|
20250203,5180,5060,5230,4985,782711,3976473030,00,0.00,N,2,80,
|
|
20250131,5100,5100,5130,5050,160037,815220400,00,0.00,N,3,0,
|
|
20250120,5100,5220,5220,5040,734621,3758910160,00,0.00,N,5,-120,
|
|
20250113,5220,5330,5360,5140,583867,3052737460,00,0.00,N,5,-110,
|
|
20250106,5330,5310,5490,5280,644472,3460551550,00,0.00,N,2,20,
|
|
20241230,5310,5330,5370,5150,614735,3237960630,00,0.00,N,5,-60,
|
|
20241223,5370,5330,5570,5320,739318,3996574920,00,0.00,N,5,-10,
|
|
20241216,5380,5400,5570,5360,1395954,7575701460,00,0.00,N,5,-10,
|
|
20241209,5390,5200,5430,4995,1596598,8276663140,00,0.00,N,2,30,
|
|
20241202,5360,5620,5650,5170,1291753,7068653030,00,0.00,N,5,-210,
|
|
20241125,5570,5190,5650,5180,1446264,7973399250,00,0.00,N,2,400,
|
|
20241118,5170,5240,5310,5140,798699,4160184120,00,0.00,N,5,-60,
|
|
20241111,5230,5550,5590,5000,2128473,11153432660,00,0.00,N,5,-310,
|
|
20241104,5540,5600,5650,5470,839097,4677325090,00,0.00,N,5,-60,
|
|
20241028,5600,5420,5660,5420,902594,5021123610,00,0.00,N,2,130,
|
|
20241021,5470,5690,5700,5410,1627729,9025448550,00,0.00,N,5,-130,
|
|
20241014,5600,5720,5900,5580,1431861,8120497880,00,0.00,N,5,-120,
|
|
20241007,5720,5750,5790,5670,1027661,5892376890,00,0.00,N,2,10,
|
|
20240930,5710,6090,6100,5660,3031608,17710232110,00,0.00,N,5,-630,
|
|
20240923,6340,6110,6440,5880,3126657,18946266890,00,0.00,N,2,200,
|
|
20240919,6140,6320,6520,6090,1397102,8691570130,00,0.00,N,5,-120,
|
|
20240909,6260,6660,6870,6220,3269718,21164561200,00,0.00,N,5,-470,
|
|
20240902,6730,7210,7290,6540,5048135,34674359630,00,0.00,N,5,-440,
|
|
20240826,7170,6790,7430,6660,8179492,58485216240,00,0.00,N,2,380,
|
|
20240819,6790,6080,6830,6060,6722494,43118327640,00,0.00,N,2,680,
|
|
20240812,6110,5640,6230,5620,4366278,25903755330,00,0.00,N,2,460,
|
|
20240805,5650,5690,5900,5250,4519355,25393232030,00,0.00,N,5,-80,
|
|
20240729,5730,5750,5870,5710,1846918,10699798960,00,0.00,N,5,-20,
|
|
20240722,5750,5720,5760,5570,1440323,8174621360,00,0.00,N,2,30,
|
|
20240715,5720,5700,5840,5680,1964254,11342003740,00,0.00,N,2,60,
|
|
20240708,5660,5510,5740,5510,1635960,9233124350,00,0.00,N,2,160,
|
|
20240701,5500,5640,5680,5500,1300297,7252180680,00,0.00,N,5,-120,
|
|
20240624,5620,5590,5640,5510,1071266,5958485860,00,0.00,N,2,40,
|
|
20240617,5580,5650,5670,5540,1309774,7318893580,00,0.00,N,5,-70,
|
|
20240610,5650,5660,5760,5630,1243589,7062628140,00,0.00,N,3,0,
|
|
20240603,5650,5650,6090,5590,3487987,20292668130,00,0.00,N,5,-20,
|
|
20240527,5670,5660,5720,5500,1870170,10464439680,00,0.00,N,2,10,
|
|
20240520,5660,5630,5720,5590,1870529,10581187490,00,0.00,N,5,-30,
|
|
20240513,5690,5980,6050,5690,3288457,19218992790,00,0.00,N,5,-330,
|
|
20240507,6020,5860,6190,5780,3781526,22472126970,00,0.00,N,2,210,
|
|
20240429,5810,5730,5860,5710,1974538,11431119010,00,0.00,N,2,110,
|
|
20240422,5700,5870,5900,5680,3112442,17958459840,00,0.00,N,5,-90,
|
|
20240415,5790,5660,5820,5600,2417348,13813526160,00,0.00,N,2,120,
|
|
20240408,5670,5640,5740,5550,1310940,7394285310,00,0.00,N,2,30,
|
|
20240401,5640,5550,5850,5500,2737110,15591950720,00,0.00,N,2,100,
|
|
20240325,5540,5710,5750,5530,1844863,10358982060,00,0.00,N,5,-160,
|
|
20240318,5700,5670,5740,5600,1653801,9343253890,00,0.00,N,2,30,
|
|
20240311,5670,5710,5850,5590,2413855,13811092090,00,0.00,N,2,30,
|
|
20240304,5640,6240,6300,5490,5214625,30613594680,00,0.00,N,5,-540,
|
|
20240226,6180,5690,6180,5660,9820385,58352463700,00,0.00,N,2,580,
|
|
20240219,5600,5580,5740,5540,2204277,12446644640,00,0.00,N,2,20,
|
|
20240213,5580,5590,5620,5480,1494066,8269833190,00,0.00,N,2,10,
|
|
20240205,5570,5550,5720,5500,2566471,14389881760,00,0.00,N,2,20,
|
|
20240129,5550,5590,5640,5450,1970097,10915629890,00,0.00,N,3,0,
|
|
20240122,5550,5340,5670,5240,2436268,13304017300,00,0.00,N,2,240,
|
|
20240115,5310,5350,5550,5230,2146977,11561890780,00,0.00,N,5,-100,
|
|
20240108,5410,5690,5810,5250,2919585,16226566480,00,0.00,N,5,-230,
|
|
20240102,5640,5800,6000,5630,3714883,21598757030,00,0.00,N,5,-140,
|
|
20231226,5780,5730,5790,5610,2285802,13060845340,00,0.00,N,2,70,
|
|
20231218,5710,5720,5820,5640,3722650,21296945360,00,0.00,N,2,30,
|
|
20231211,5680,5720,5820,5580,3636842,20746696950,00,0.00,N,5,-20,
|
|
20231204,5700,5500,5800,5490,3209343,18189524220,00,0.00,N,2,210,
|
|
20231127,5490,5700,5860,5460,4480018,25310908790,00,0.00,N,5,-190,
|
|
20231120,5680,5460,5830,5420,3747615,21104749450,00,0.00,N,2,220,
|
|
20231113,5460,5640,5770,5300,3281679,18078203000,00,0.00,N,5,-80,
|
|
20231106,5540,5500,5660,5210,4744859,26332858080,00,0.00,N,2,130,
|
|
20231030,5410,5110,5540,5030,5365048,28514151200,00,0.00,N,2,300,
|
|
20231023,5110,4750,5220,4670,3108244,15299354160,00,0.00,N,2,245,
|
|
20231016,4865,5160,5200,4780,3180203,15936139720,00,0.00,N,5,-355,
|
|
20231010,5220,5280,5370,5080,2767222,14427618040,00,0.00,N,5,-70,
|
|
20231004,5290,5590,5630,5200,3954695,21122107970,00,0.00,N,5,-410,
|
|
20230925,5700,5750,5910,5160,14754021,83255819520,00,0.00,N,5,-1920,
|
|
20230918,7620,7270,7790,7230,900619,6768531270,00,0.00,N,2,350,
|
|
20230911,7270,7120,8470,7070,3080153,23691582670,00,0.00,N,2,290,
|
|
20230904,6980,7440,7460,6660,1549827,10807808140,00,0.00,N,5,-430,
|
|
20230828,7410,7430,7940,7270,1336867,10212978010,00,0.00,N,3,0,
|
|
20230821,7410,8570,8630,7340,1509791,11786431370,00,0.00,N,5,-320,
|
|
20230814,7730,8950,9050,7670,1088885,8884636890,00,0.00,N,5,-1270,
|
|
20230807,9000,8880,9240,8670,1300540,11661419320,00,0.00,N,2,110,
|
|
20230731,8890,9010,9380,8750,1713082,15457251460,00,0.00,N,5,-50,
|
|
20230724,8940,7546,10400,6854,12439707,102886647370,00,0.00,N,2,1325,
|
|
20230717,7615,6560,8160,6456,6983482,51742906710,00,0.00,N,2,1117,
|
|
20230710,6498,6064,6616,6008,1889243,12071501650,00,0.00,N,2,420,
|
|
20230703,6078,6525,6658,5953,1534000,9686357720,00,0.00,N,5,-420,
|
|
20230626,6498,6847,6980,6302,3390708,22536995560,00,0.00,N,5,-454,
|
|
20230619,6952,10047,10159,6917,8095034,64452998970,00,0.00,N,5,-3095,
|
|
20230612,10047,10620,10620,9991,1076523,11130161400,00,0.00,N,5,-573,
|
|
20230605,10620,11298,11382,10480,1087017,11721827480,00,0.00,N,5,-671,
|
|
20230530,11291,10578,11361,10543,1219309,13473452720,00,0.00,N,2,783,
|
|
20230522,10508,10522,10753,10480,564398,5983320430,00,0.00,N,5,-14,
|
|
20230515,10522,10529,10690,10340,509211,5335653200,00,0.00,N,5,-63,
|
|
20230508,10585,10501,10802,10340,614859,6494077280,00,0.00,N,2,126,
|
|
20230502,10459,10683,10781,10424,361724,3823690220,00,0.00,N,5,-224,
|
|
20230424,10683,10564,10816,10347,818643,8627715240,00,0.00,N,3,0,
|
|
20230417,10683,10934,11137,10410,950972,10298359900,00,0.00,N,5,-251,
|
|
20230410,10934,10564,11067,10215,1050893,11099190420,00,0.00,N,2,363,
|
|
20230403,10571,10837,11088,10487,817434,8763636700,00,0.00,N,5,-266,
|
|
20230327,10837,10501,11109,10264,784382,8434391840,00,0.00,N,2,343,
|
|
20230320,10494,10522,10795,10375,819266,8671265650,00,0.00,N,5,-98,
|
|
20230313,10592,11368,11389,10201,1085653,11739340970,00,0.00,N,5,-866,
|
|
20230306,11458,11947,11947,11298,1134131,13161734120,00,0.00,N,5,-489,
|
|
20230227,11947,12115,12227,11794,555858,6638300730,00,0.00,N,5,-168,
|
|
20230220,12115,12709,12709,12045,784862,9712780650,00,0.00,N,5,-524,
|
|
20230213,12639,13338,13338,12597,858975,11114202000,00,0.00,N,5,-706,
|
|
20230206,13345,13429,13834,13135,1106741,14965443100,00,0.00,N,5,-140,
|
|
20230130,13485,13072,13624,12954,1221820,16312846810,00,0.00,N,2,441,
|
|
20230125,13044,13065,13240,12660,728890,9423747830,00,0.00,N,2,48,
|
|
20230116,12996,12646,13170,12576,1034274,13340886350,00,0.00,N,2,455,
|
|
20230109,12541,12157,12926,12122,1198711,15060572850,00,0.00,N,2,524,
|
|
20230102,12017,11808,12297,11458,799243,9532197400,00,0.00,N,2,174,
|
|
20221226,11843,12367,12472,11738,840017,10095610750,00,0.00,N,5,-454,
|
|
20221219,12297,13135,13415,11773,2022176,25108141550,00,0.00,N,5,-803,
|
|
20221212,13100,14603,15127,12437,4762559,65464890350,00,0.00,N,5,-1328,
|
|
20221205,14428,12506,14638,12472,3946217,53660628000,00,0.00,N,2,2166,
|
|
20221128,12262,12087,12576,11668,1489006,18191641250,00,0.00,N,2,210,
|
|
20221121,12052,11458,12891,10480,2261174,27157374450,00,0.00,N,2,594,
|
|
20221114,11458,11109,11808,10934,1549036,17530913050,00,0.00,N,2,489,
|
|
20221107,10969,10131,11249,10131,1494756,15921821450,00,0.00,N,2,873,
|
|
20221031,10096,9502,10131,9327,790407,7711332200,00,0.00,N,2,699,
|
|
20221024,9397,9397,9572,8698,807666,7521709100,00,0.00,N,2,140,
|
|
20221017,9257,9362,10061,9223,1006477,9668532300,00,0.00,N,5,-350,
|
|
20221011,9607,10340,10445,9223,1305337,12667681150,00,0.00,N,5,-943,
|
|
20221004,10550,10550,10934,10271,556478,5888414200,00,0.00,N,2,140,
|
|
20220926,10410,11773,11843,10131,1752050,18988943550,00,0.00,N,5,-1398,
|
|
20220919,11808,13065,13345,11493,1395817,17234636700,00,0.00,N,5,-1327,
|
|
20220913,13135,13974,14113,13030,813203,11020578300,00,0.00,N,5,-454,
|
|
20220905,13589,13869,14148,13275,867845,11850866700,00,0.00,N,5,-420,
|
|
20220829,14009,14183,14498,13904,854535,12127845650,00,0.00,N,5,-629,
|
|
20220822,14638,14603,14777,13974,1008702,14498300150,00,0.00,N,5,-104,
|
|
20220816,14742,15301,15301,14707,645355,9659532400,00,0.00,N,5,-385,
|
|
20220808,15127,15231,15371,14672,1243016,18624867050,00,0.00,N,5,-174,
|
|
20220801,15301,14568,15406,14323,1482172,22032527350,00,0.00,N,2,768,
|
|
20220725,14533,14812,15092,14079,1425979,20579365200,00,0.00,N,5,-279,
|
|
20220718,14812,14533,15162,14463,1359073,20031110400,00,0.00,N,2,314,
|
|
20220711,14498,15336,15371,14079,1600558,23440307950,00,0.00,N,5,-838,
|
|
20220704,15336,15755,15860,14638,1737600,26400904950,00,0.00,N,5,-524,
|
|
20220627,15860,15476,16524,15476,1450119,23213171950,00,0.00,N,2,664,
|
|
20220620,15196,17328,17467,14288,2692400,41877927700,00,0.00,N,5,-1957,
|
|
20220613,17153,19319,19738,16908,3017004,55516966950,00,0.00,N,5,-2376,
|
|
20220607,19529,18795,19773,18446,3641569,69608773450,00,0.00,N,2,874,
|
|
20220530,18655,18585,20192,18341,7556535,146077334700,00,0.00,N,2,559,
|
|
20220523,18096,18935,19319,17712,2319313,42954717350,00,0.00,N,5,-629,
|
|
20220516,18725,18480,18935,17852,1315690,24391555050,00,0.00,N,2,559,
|
|
20220509,18166,19249,19494,17363,2087440,38124651800,00,0.00,N,5,-1083,
|
|
20220502,19249,19214,19459,18411,1369867,26001817900,00,0.00,N,5,-35,
|
|
20220425,19284,19598,19668,18865,1930588,37242818900,00,0.00,N,5,-279,
|
|
20220418,19563,19878,20821,19004,4133616,82414070650,00,0.00,N,5,-35,
|
|
20220411,19598,19109,20297,18690,3340092,65233086500,00,0.00,N,2,733,
|
|
20220404,18865,19983,19983,18411,2127999,41245707600,00,0.00,N,5,-733,
|
|
20220328,19598,18865,19843,18620,2477071,47987820000,00,0.00,N,2,768,
|
|
20220321,18830,19004,19424,18411,2191474,41202839850,00,0.00,N,5,-70,
|
|
20220314,18900,18411,19878,17817,4488905,85663469150,00,0.00,N,2,385,
|
|
20220307,18515,18236,18585,17013,1843807,32973879500,00,0.00,N,2,139,
|
|
20220228,18376,17502,18480,17363,1697096,30866392300,00,0.00,N,2,804,
|
|
20220221,17572,17572,18236,17118,2424152,43013020350,00,0.00,N,5,-245,
|
|
20220214,17817,16699,18236,16210,3666821,63968574200,00,0.00,N,2,769,
|
|
20220207,17048,16804,17677,16454,2800690,47980580150,00,0.00,N,3,0,
|
|
20220203,17048,15406,17712,14847,1282379,20785663900,00,0.00,N,2,2131,
|
|
20220124,14917,16734,16769,13834,1796434,26704905850,00,0.00,N,5,-1852,
|
|
20220117,16769,17118,17188,16175,930601,15513340150,00,0.00,N,5,-244,
|
|
20220110,17013,17083,17677,16559,1134495,19388383100,00,0.00,N,5,-35,
|
|
20220103,17048,17502,17712,16699,1033635,17709949350,00,0.00,N,5,-454,
|
|
20211227,17502,17188,17712,16978,995905,17315910000,00,0.00,N,2,314,
|
|
20211220,17188,17118,17397,16454,1042938,17715880350,00,0.00,N,2,70,
|
|
20211213,17118,17467,17467,16454,1119202,18971173700,00,0.00,N,5,-384,
|
|
20211206,17502,16349,17642,15790,2042419,34676132050,00,0.00,N,2,908,
|
|
20211129,16594,16070,17013,15162,3461835,55463616500,00,0.00,N,5,-210,
|
|
20211122,16804,18760,19109,16804,3277539,58864119650,00,0.00,N,5,-2096,
|
|
20211115,18900,20367,20367,18550,3257127,62923880850,00,0.00,N,5,-1362,
|
|
20211108,20262,21275,21590,19773,2917218,59864315950,00,0.00,N,5,-629,
|
|
20211101,20891,22708,23267,20681,5063777,111603331750,00,0.00,N,5,-1432,
|
|
20211025,22323,21764,23546,21415,6246214,141297199800,00,0.00,N,2,768,
|
|
20211018,21555,21764,22219,21345,2355383,51121027400,00,0.00,N,3,0,
|
|
20211012,21555,21101,21764,20542,1883033,39790874200,00,0.00,N,2,454,
|
|
20211005,21101,20646,21555,20542,3173712,66853245200,00,0.00,N,2,699,
|
|
20210927,20402,21695,21695,19843,4281777,88062782850,00,0.00,N,5,-1467,
|
|
20210923,21869,21799,22498,21625,1221678,26868753200,00,0.00,N,5,-350,
|
|
20210913,22219,21729,22812,21555,3674432,82116887500,00,0.00,N,2,420,
|
|
20210906,21799,21799,22079,21170,2092093,45314101250,00,0.00,N,2,104,
|
|
20210830,21695,20961,22288,20856,3215849,69566773900,00,0.00,N,2,979,
|
|
20210823,20716,18411,20961,18411,2646377,53595595400,00,0.00,N,2,2305,
|
|
20210817,26350,28750,28850,26200,1431912,39392482250,00,0.00,N,5,-2400,
|
|
20210809,28750,29850,30950,28400,2360982,70376479900,00,0.00,N,5,-1900,
|
|
20210802,30650,29450,30900,28850,1477162,44234550700,00,0.00,N,2,1200,
|
|
20210726,29450,29800,31100,29050,2112359,63565664350,00,0.00,N,5,-350,
|
|
20210719,29800,29900,30500,29350,1150658,34287376750,00,0.00,N,5,-350,
|
|
20210712,30150,29300,30400,29200,1290769,38469018050,00,0.00,N,2,750,
|