192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,11510,10890,12760,10490,2649768,31027599380,00,0.00,N,2,390,
|
|
20250217,11120,10200,11290,9990,816793,8624638080,00,0.00,N,2,1050,
|
|
20250210,10070,9970,10190,9680,407385,4049118350,00,0.00,N,2,80,
|
|
20250203,9990,9490,10030,9150,347095,3337542740,00,0.00,N,2,440,
|
|
20250131,9550,9620,9710,9490,59320,568306800,00,0.00,N,5,-160,
|
|
20250120,9710,9870,10110,9590,595090,5859639100,00,0.00,N,5,-140,
|
|
20250113,9850,9690,10080,9420,343610,3339550020,00,0.00,N,3,0,
|
|
20250106,9850,9520,10250,9520,434937,4329657510,00,0.00,N,2,410,
|
|
20241230,9440,8910,9590,8780,128848,1187370090,00,0.00,N,2,530,
|
|
20241223,8910,9200,9630,8770,220317,2008777120,00,0.00,N,5,-170,
|
|
20241216,9080,9680,9950,9030,216556,2042057630,00,0.00,N,5,-540,
|
|
20241209,9620,8860,9910,8440,318059,2923757370,00,0.00,N,2,730,
|
|
20241202,8890,9190,9710,8510,538627,4844547560,00,0.00,N,5,-230,
|
|
20241125,9120,9280,9670,9110,235073,2205164660,00,0.00,N,5,-150,
|
|
20241118,9270,9090,9580,8930,322855,2962753400,00,0.00,N,2,100,
|
|
20241111,9170,10600,10600,8710,789886,7472339920,00,0.00,N,5,-1600,
|
|
20241104,10770,11120,11410,10420,474780,5167680100,00,0.00,N,5,-50,
|
|
20241028,10820,9990,11270,9880,444603,4741145910,00,0.00,N,2,910,
|
|
20241021,9910,10300,10780,9850,295551,3040232250,00,0.00,N,5,-410,
|
|
20241014,10320,11110,11260,10320,393861,4226989290,00,0.00,N,5,-760,
|
|
20241007,11080,11460,11850,10970,392199,4430447060,00,0.00,N,5,-230,
|
|
20240930,11310,12200,12200,11160,315710,3646076530,00,0.00,N,5,-650,
|
|
20240923,11960,11440,12150,11140,825599,9619436470,00,0.00,N,2,490,
|
|
20240919,11470,10800,11910,10370,719966,8184016220,00,0.00,N,2,740,
|
|
20240909,10730,9510,10890,9510,481590,4994517410,00,0.00,N,2,930,
|
|
20240902,9800,10770,11810,9600,900257,9727712280,00,0.00,N,5,-860,
|
|
20240826,10660,11110,11210,10300,499119,5313376410,00,0.00,N,5,-430,
|
|
20240819,11090,12250,12250,10930,727437,8435644870,00,0.00,N,5,-1140,
|
|
20240812,12230,12660,13120,11630,1246370,15342145360,00,0.00,N,5,-200,
|
|
20240805,12430,11910,12540,10150,1349324,15807634640,00,0.00,N,2,210,
|
|
20240729,12220,13510,14480,12060,1228600,16430733720,00,0.00,N,5,-1280,
|
|
20240722,13500,15440,16560,13330,1786436,27139729270,00,0.00,N,5,-1940,
|
|
20240715,15440,15750,16000,14340,1888836,28757464760,00,0.00,N,5,-290,
|
|
20240708,15730,16630,18190,15730,2170250,36935443590,00,0.00,N,5,-990,
|
|
20240701,16720,18400,19460,16600,2984409,52702496690,00,0.00,N,5,-1720,
|
|
20240624,18440,21150,21950,18400,4505095,91568176880,00,0.00,N,5,-3210,
|
|
20240617,21650,22050,22800,18280,11838271,250572259040,00,0.00,N,5,-550,
|
|
20240610,22200,18310,24200,16800,13440449,274448669620,00,0.00,N,2,4000,
|
|
20240603,18200,18740,20250,16820,7268463,136069372330,00,0.00,N,5,-300,
|
|
20240527,18500,14500,21800,13710,13841351,250143607450,00,0.00,N,2,4600,
|
|
20240520,13900,10220,15170,10140,15612732,193011878750,00,0.00,N,2,3640,
|
|
20240513,10260,10060,10870,9570,2105321,21679350970,00,0.00,N,2,150,
|
|
20240507,10110,8870,10810,8670,4292090,43018283000,00,0.00,N,2,1260,
|
|
20240429,8850,8060,9090,8010,524158,4561310720,00,0.00,N,2,720,
|
|
20240422,8130,8000,8400,7940,247494,2034438850,00,0.00,N,2,230,
|
|
20240415,7900,7850,8700,7410,728716,5817782930,00,0.00,N,2,50,
|
|
20240408,7850,8020,8060,7620,135391,1063851190,00,0.00,N,5,-130,
|
|
20240401,7980,8000,8250,7750,232106,1861993380,00,0.00,N,2,100,
|
|
20240325,7880,7750,8140,7740,126332,998004550,00,0.00,N,2,70,
|
|
20240318,7810,7650,7880,7500,115016,888840700,00,0.00,N,2,160,
|
|
20240311,7650,8060,8400,7590,166050,1303693780,00,0.00,N,5,-430,
|
|
20240304,8080,8050,8150,7700,174012,1377521480,00,0.00,N,2,30,
|
|
20240226,8050,8500,8500,7800,161976,1310790380,00,0.00,N,5,-370,
|
|
20240219,8420,8470,8800,8270,233526,1983938150,00,0.00,N,5,-50,
|
|
20240213,8470,8400,8670,8200,259161,2176083590,00,0.00,N,2,270,
|
|
20240205,8200,8470,8470,8020,90567,744478010,00,0.00,N,5,-230,
|
|
20240129,8430,9200,9220,8200,302507,2594989150,00,0.00,N,5,-760,
|
|
20240122,9190,8750,9340,8690,448099,4045054950,00,0.00,N,2,480,
|
|
20240115,8710,8560,8940,8290,285931,2498894580,00,0.00,N,2,130,
|
|
20240108,8580,8450,8920,8370,329583,2855385050,00,0.00,N,2,170,
|
|
20240102,8410,8220,8470,8050,86183,708632520,00,0.00,N,2,200,
|
|
20231226,8210,8010,8210,7970,60829,491320410,00,0.00,N,2,200,
|
|
20231218,8010,7950,8380,7900,174429,1418579280,00,0.00,N,2,50,
|
|
20231211,7960,7890,8090,7680,102294,804139170,00,0.00,N,2,210,
|
|
20231204,7750,7540,7800,7440,280710,2121327730,00,0.00,N,2,160,
|
|
20231127,7590,7840,8040,7550,160015,1234377910,00,0.00,N,5,-140,
|
|
20231120,7730,7470,7860,7400,167129,1278025430,00,0.00,N,2,350,
|
|
20231113,7380,8480,8480,7260,413127,3186586460,00,0.00,N,5,-880,
|
|
20231106,8260,8280,8470,8080,139696,1150496680,00,0.00,N,2,110,
|
|
20231030,8150,7650,8250,7530,179085,1431807100,00,0.00,N,2,500,
|
|
20231023,7650,7940,8460,7300,286652,2273252550,00,0.00,N,5,-410,
|
|
20231016,8060,8540,8640,7920,227258,1884381900,00,0.00,N,5,-610,
|
|
20231010,8670,8160,8720,8000,160668,1347213780,00,0.00,N,2,420,
|
|
20231004,8250,8500,8500,8130,113896,938593800,00,0.00,N,5,-10,
|
|
20230925,8260,8330,8360,7970,134385,1091918180,00,0.00,N,2,60,
|
|
20230918,8200,8760,8760,8060,217160,1816701230,00,0.00,N,5,-430,
|
|
20230911,8630,8910,9090,8210,351055,3024494950,00,0.00,N,5,-380,
|
|
20230904,9010,9070,9290,8820,410730,3701343380,00,0.00,N,5,-190,
|
|
20230828,9200,9170,9390,8950,359151,3302724070,00,0.00,N,2,200,
|
|
20230821,9000,9010,9330,8630,507462,4589680220,00,0.00,N,5,-180,
|
|
20230814,9180,10470,10800,9010,1728442,16795375940,00,0.00,N,5,-1220,
|
|
20230807,10400,9310,11920,9120,6679126,72433710550,00,0.00,N,2,1190,
|
|
20230731,9210,8350,9300,8250,500246,4423608180,00,0.00,N,2,870,
|
|
20230724,8340,8900,8900,7830,737681,6128431470,00,0.00,N,5,-560,
|
|
20230717,8900,9030,9710,8750,1071925,9824962730,00,0.00,N,5,-220,
|
|
20230710,9120,9760,10130,8960,613181,5769319460,00,0.00,N,5,-740,
|
|
20230703,9860,10680,10680,9710,646245,6477968370,00,0.00,N,5,-540,
|
|
20230626,10400,9470,10910,9020,1691283,17229169880,00,0.00,N,2,870,
|
|
20230619,9530,9790,9790,8860,2420968,22693837300,00,0.00,N,2,330,
|
|
20230612,9200,8710,9400,8650,1218509,10998230850,00,0.00,N,2,590,
|
|
20230605,8610,8690,9090,8410,963657,8489943280,00,0.00,N,5,-70,
|
|
20230530,8680,8350,9470,8220,2810128,25133565350,00,0.00,N,2,330,
|
|
20230522,8350,8540,8950,7920,1574727,13329799380,00,0.00,N,2,20,
|
|
20230515,8330,8050,8810,7500,5600057,46523674430,00,0.00,N,2,330,
|
|
20230508,8000,6470,9200,6460,16166062,134552150570,00,0.00,N,2,1500,
|
|
20230502,6500,6470,6620,6350,84690,551902800,00,0.00,N,2,90,
|
|
20230424,6410,6700,6770,6270,248248,1615319700,00,0.00,N,5,-380,
|
|
20230417,6790,6900,7330,6720,602693,4251367350,00,0.00,N,5,-80,
|
|
20230410,6870,6720,7010,6530,353431,2389641820,00,0.00,N,2,150,
|
|
20230403,6720,7000,7000,6650,184095,1253722020,00,0.00,N,5,-100,
|
|
20230327,6820,6250,7020,6050,373404,2484512910,00,0.00,N,2,570,
|
|
20230320,6250,6070,6300,5970,346324,2110125740,00,0.00,N,2,140,
|
|
20230313,6110,6430,6540,5800,385519,2345152820,00,0.00,N,5,-380,
|
|
20230306,6490,6720,6910,6480,148446,991715380,00,0.00,N,5,-250,
|
|
20230227,6740,6440,6900,6330,151157,1000985190,00,0.00,N,2,150,
|
|
20230220,6590,6940,7070,6580,181173,1240184920,00,0.00,N,5,-330,
|
|
20230213,6920,7220,7330,6750,273186,1900506340,00,0.00,N,5,-300,
|
|
20230206,7220,6990,7360,6900,446408,3182020300,00,0.00,N,2,170,
|
|
20230130,7050,6930,7170,6850,239748,1676663160,00,0.00,N,2,100,
|
|
20230125,6950,6970,7040,6700,229374,1576116060,00,0.00,N,5,-20,
|
|
20230116,6970,7100,7350,6930,616351,4395772000,00,0.00,N,5,-130,
|
|
20230109,7100,7030,7390,6900,637214,4531195910,00,0.00,N,2,130,
|
|
20230102,6970,6730,6970,6390,402967,2722513090,00,0.00,N,2,240,
|
|
20221226,6730,6570,7070,6150,1020987,6899815150,00,0.00,N,2,160,
|
|
20221219,6570,7060,7140,6570,571355,3907799910,00,0.00,N,5,-450,
|
|
20221212,7020,7120,7500,6670,1799097,12943878450,00,0.00,N,5,-190,
|
|
20221205,7210,6630,7630,6140,8984465,64017371740,00,0.00,N,2,760,
|
|
20221128,6450,6090,6700,5910,1588636,10194910860,00,0.00,N,2,370,
|
|
20221121,6080,5880,6210,5770,158575,955948670,00,0.00,N,2,200,
|
|
20221114,5880,6350,6730,5880,925559,5852150170,00,0.00,N,5,-530,
|
|
20221107,6410,5450,6940,5420,6355879,40683926270,00,0.00,N,2,960,
|
|
20221031,5450,4930,6380,4890,3237586,18656008620,00,0.00,N,2,585,
|
|
20221024,4865,4890,4990,4800,43201,212103605,00,0.00,N,2,10,
|
|
20221017,4855,4820,5130,4670,47177,233248965,00,0.00,N,2,50,
|
|
20221011,4805,5040,5040,4535,83986,407986175,00,0.00,N,5,-315,
|
|
20221004,5120,5150,5320,5020,48524,248604220,00,0.00,N,5,-10,
|
|
20220926,5130,5770,5800,4835,209170,1099709250,00,0.00,N,5,-820,
|
|
20220919,5950,6030,6300,5900,133697,813390200,00,0.00,N,5,-200,
|
|
20220913,6150,6440,6440,6020,88973,549439320,00,0.00,N,5,-40,
|
|
20220905,6190,6440,6460,6150,69146,433204650,00,0.00,N,5,-250,
|
|
20220829,6440,6210,6540,6160,112060,715742410,00,0.00,N,5,-30,
|
|
20220822,6470,6480,6520,6060,110786,695262700,00,0.00,N,5,-100,
|
|
20220816,6570,6680,6710,6350,166536,1087915450,00,0.00,N,5,-110,
|
|
20220808,6680,6530,6790,6330,196899,1287168940,00,0.00,N,2,240,
|
|
20220801,6440,6370,6510,6150,126983,804927550,00,0.00,N,2,120,
|
|
20220725,6320,6330,6400,6060,121955,758738930,00,0.00,N,5,-70,
|
|
20220718,6390,6080,6450,5900,338335,2085332590,00,0.00,N,2,390,
|
|
20220711,6000,5930,6990,5530,854410,5404031990,00,0.00,N,2,60,
|
|
20220704,5940,5540,5970,5300,131680,750530780,00,0.00,N,2,400,
|
|
20220627,5540,5660,6060,5500,187662,1087848090,00,0.00,N,5,-60,
|
|
20220620,5600,6720,6730,5230,557729,3169341250,00,0.00,N,5,-1120,
|
|
20220613,6720,7210,7300,6520,174973,1196887210,00,0.00,N,5,-770,
|
|
20220607,7490,7680,7690,7270,118030,874046190,00,0.00,N,5,-190,
|
|
20220530,7680,7730,7920,7580,119127,920118730,00,0.00,N,3,0,
|
|
20220523,7680,7450,7830,6950,314992,2383425560,00,0.00,N,2,250,
|
|
20220516,7430,7170,7750,7110,408527,3026265710,00,0.00,N,2,330,
|
|
20220509,7100,7950,7950,6970,438385,3202641230,00,0.00,N,5,-910,
|
|
20220502,8010,9100,9300,8010,587727,5121171430,00,0.00,N,5,-1100,
|
|
20220425,9110,8630,9850,8270,1559752,14049741590,00,0.00,N,2,410,
|
|
20220418,8700,8800,9090,8490,715107,6296985850,00,0.00,N,2,20,
|
|
20220411,8680,7800,8770,7780,881859,7326682660,00,0.00,N,2,850,
|
|
20220404,7830,8090,8320,7770,834477,6715796470,00,0.00,N,5,-120,
|
|
20220328,7950,8310,8760,7510,1795328,14301292680,00,0.00,N,5,-530,
|
|
20220321,8480,8580,8810,8270,233704,1998843330,00,0.00,N,5,-20,
|
|
20220314,8500,9070,9190,8450,460661,4005054310,00,0.00,N,5,-820,
|
|
20220307,9320,10725,12000,9270,2046862,21255795100,00,0.00,N,5,-1405,
|
|
20220228,10725,8946,10900,8821,4715393,48182531550,00,0.00,N,2,1604,
|
|
20220221,9121,9723,9948,8795,2428702,22762198100,00,0.00,N,5,-802,
|
|
20220214,9923,7467,10700,7167,7657529,74853435750,00,0.00,N,2,2406,
|
|
20220207,7517,6690,7968,6465,1197180,8929212300,00,0.00,N,2,902,
|
|
20220203,6615,6415,6715,6365,43615,285003250,00,0.00,N,2,250,
|
|
20220124,6365,7066,7066,6164,176643,1141872900,00,0.00,N,5,-676,
|
|
20220117,7041,7217,8044,6941,369905,2767799250,00,0.00,N,5,-176,
|
|
20220110,7217,6866,7242,6565,171747,1195577750,00,0.00,N,2,226,
|
|
20220103,6991,6991,7142,6766,57643,400963050,00,0.00,N,5,-75,
|
|
20211227,7066,7066,7142,6866,43667,305495600,00,0.00,N,2,25,
|
|
20211220,7041,6841,7041,6565,117278,795771600,00,0.00,N,2,125,
|
|
20211213,6916,7041,7367,6766,91015,632793100,00,0.00,N,5,-125,
|
|
20211206,7041,6841,7116,6665,122562,846223550,00,0.00,N,2,200,
|
|
20211129,6841,6239,6866,6089,218646,1419458850,00,0.00,N,2,75,
|
|
20211122,6766,7342,7367,6741,156149,1096726550,00,0.00,N,5,-551,
|
|
20211115,7317,7367,7693,7066,129547,950919350,00,0.00,N,5,-50,
|
|
20211108,7367,7843,7918,7192,166089,1245088200,00,0.00,N,5,-501,
|
|
20211101,7868,7918,8244,7793,123634,982291950,00,0.00,N,5,-75,
|
|
20211025,7943,8294,8520,7943,107136,881373650,00,0.00,N,5,-326,
|
|
20211018,8269,8194,8445,7994,85571,703042450,00,0.00,N,2,100,
|
|
20211012,8169,8069,8219,7593,99889,784769800,00,0.00,N,2,100,
|
|
20211005,8069,8520,8520,7718,193817,1551076600,00,0.00,N,5,-451,
|
|
20210927,8520,9021,9146,8520,204885,1785714450,00,0.00,N,5,-501,
|
|
20210923,9021,9021,9221,8846,70473,632885100,00,0.00,N,3,0,
|
|
20210913,9021,9372,9372,8896,188897,1715076250,00,0.00,N,5,-251,
|
|
20210906,9272,9773,10174,9121,534479,5157510800,00,0.00,N,5,-426,
|
|
20210830,9698,9021,10124,8821,651939,6259034850,00,0.00,N,2,677,
|
|
20210823,9021,8695,9221,8520,215382,1922833100,00,0.00,N,2,376,
|
|
20210817,8645,9647,9647,8595,380316,3471653550,00,0.00,N,5,-1002,
|
|
20210809,9647,10249,10575,9522,947802,9589918350,00,0.00,N,5,-727,
|
|
20210802,10374,9748,10575,9647,1394718,14158891500,00,0.00,N,2,777,
|
|
20210726,9597,9647,9973,9322,654293,6312362800,00,0.00,N,5,-50,
|
|
20210719,9647,9547,9773,9472,240713,2307535800,00,0.00,N,2,50,
|
|
20210712,9597,9497,9873,9447,266352,2572309050,00,0.00,N,2,75,
|