192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3965,3615,4990,3480,9392822,40204040040,00,0.00,N,2,315,
|
|
20250217,3650,3700,4285,3470,3800107,14736908665,00,0.00,N,5,-65,
|
|
20250210,3715,3760,3945,3570,968261,3624269975,00,0.00,N,2,15,
|
|
20250203,3700,3600,3900,3415,1056221,3802051180,00,0.00,N,2,100,
|
|
20250131,3600,4020,4050,3535,660069,2449175005,00,0.00,N,5,-450,
|
|
20250120,4050,4250,4445,4025,669032,2821127315,00,0.00,N,5,-50,
|
|
20250113,4100,4410,4440,4000,721101,3025836520,00,0.00,N,5,-335,
|
|
20250106,4435,3920,4805,3920,1510617,6692724220,00,0.00,N,2,525,
|
|
20241230,3910,3720,3975,3700,303747,1175865650,00,0.00,N,2,155,
|
|
20241223,3755,3665,4025,3665,686232,2667705430,00,0.00,N,2,150,
|
|
20241216,3605,3970,4065,3605,965074,3769607635,00,0.00,N,5,-325,
|
|
20241209,3930,3270,3975,3075,1814191,6272898445,00,0.00,N,2,580,
|
|
20241202,3350,3755,3825,3220,1452294,5034521890,00,0.00,N,5,-320,
|
|
20241125,3670,3685,4010,3490,1722893,6363837320,00,0.00,N,5,-35,
|
|
20241118,3705,3920,4040,3685,984302,3791873800,00,0.00,N,5,-205,
|
|
20241111,3910,4460,4460,3700,1501934,6081578555,00,0.00,N,5,-515,
|
|
20241104,4425,4715,4925,4410,1062596,4938776930,00,0.00,N,5,-290,
|
|
20241028,4715,4450,5150,4435,2916907,14095622780,00,0.00,N,2,370,
|
|
20241021,4345,4430,4715,4330,1334161,5988263525,00,0.00,N,5,-15,
|
|
20241014,4360,4370,4480,3970,2159347,9037278685,00,0.00,N,5,-10,
|
|
20241007,4370,4620,4620,4340,665575,2951538175,00,0.00,N,5,-170,
|
|
20240930,4540,4660,4785,4520,453930,2097545495,00,0.00,N,5,-90,
|
|
20240923,4630,4590,4875,4550,1098689,5181649610,00,0.00,N,2,40,
|
|
20240919,4590,4470,4710,4450,411050,1881264830,00,0.00,N,2,145,
|
|
20240909,4445,4600,4710,4270,1087869,4843257230,00,0.00,N,5,-235,
|
|
20240902,4680,5410,5420,4650,1833586,9041035470,00,0.00,N,5,-660,
|
|
20240826,5340,5150,5440,5120,1242624,6559006870,00,0.00,N,2,210,
|
|
20240819,5130,5160,5250,5000,850521,4326199390,00,0.00,N,5,-30,
|
|
20240812,5160,5020,5290,4880,1007246,5116289120,00,0.00,N,2,140,
|
|
20240805,5020,4850,5100,4100,1937244,9187818695,00,0.00,N,2,80,
|
|
20240729,4940,4865,5220,4740,1838177,9090570475,00,0.00,N,5,-70,
|
|
20240722,5010,5240,5960,4790,5953592,31644623430,00,0.00,N,5,-290,
|
|
20240715,5300,5340,5640,5190,2165504,11682150680,00,0.00,N,2,70,
|
|
20240708,5230,5680,5920,5160,3375001,18824999670,00,0.00,N,5,-420,
|
|
20240701,5650,4910,5880,4910,6218635,33692239935,00,0.00,N,2,640,
|
|
20240624,5010,7220,7220,4755,16615200,92935337715,00,0.00,N,5,-2210,
|
|
20240617,7220,7330,8240,7130,7983911,61716872020,00,0.00,N,5,-130,
|
|
20240610,7350,7230,7400,6980,1621391,11664644940,00,0.00,N,2,140,
|
|
20240603,7210,7100,7270,6920,892195,6298677480,00,0.00,N,2,160,
|
|
20240527,7050,7150,7750,6710,2733367,19306498960,00,0.00,N,5,-100,
|
|
20240520,7150,7440,7480,7020,1195915,8576014350,00,0.00,N,5,-240,
|
|
20240513,7390,7380,7670,7210,1287523,9518718350,00,0.00,N,5,-60,
|
|
20240507,7450,7730,7810,7380,1205665,9162081720,00,0.00,N,5,-150,
|
|
20240429,7600,7440,7900,7440,1184307,9105762390,00,0.00,N,2,170,
|
|
20240422,7430,7210,7770,7190,1819035,13687499270,00,0.00,N,2,200,
|
|
20240415,7230,7190,7590,6790,3974705,28298126240,00,0.00,N,5,-10,
|
|
20240408,7240,8070,8470,7230,3339290,26079063540,00,0.00,N,5,-880,
|
|
20240401,8120,8740,9200,7800,5177341,43406431150,00,0.00,N,5,-660,
|
|
20240325,8780,8600,9400,7540,17769818,152562216400,00,0.00,N,2,50,
|
|
20240318,8730,6870,9270,6670,27103013,225782092100,00,0.00,N,2,2080,
|
|
20240311,6650,6460,6960,6360,3001339,20088543240,00,0.00,N,2,250,
|
|
20240304,6400,5540,6460,5440,2581923,15543206200,00,0.00,N,2,860,
|
|
20240226,5540,6090,6150,5420,1949049,11244259840,00,0.00,N,5,-490,
|
|
20240219,6030,6320,6480,6020,1296903,8027035960,00,0.00,N,5,-330,
|
|
20240213,6360,6060,6440,6020,1043257,6492962500,00,0.00,N,2,300,
|
|
20240205,6060,6150,6180,6030,551039,3348085700,00,0.00,N,5,-70,
|
|
20240129,6130,6270,6410,6030,1084114,6700979810,00,0.00,N,5,-80,
|
|
20240122,6210,6220,6360,5900,1244040,7608202270,00,0.00,N,5,-20,
|
|
20240115,6230,6460,6690,6150,1296712,8281125970,00,0.00,N,5,-220,
|
|
20240108,6450,7180,7180,6300,2237924,15004226640,00,0.00,N,5,-730,
|
|
20240102,7180,7650,7940,7060,2502991,18558434460,00,0.00,N,5,-380,
|
|
20231226,7560,7000,8280,6910,2594943,19688697970,00,0.00,N,2,460,
|
|
20231218,7100,6760,7800,6480,2914512,20414388670,00,0.00,N,2,220,
|
|
20231211,6880,6724,7800,6633,2356234,16565108010,00,0.00,N,2,206,
|
|
20231204,6674,6232,6674,6056,1805856,11496390890,00,0.00,N,2,487,
|
|
20231127,6187,6503,6794,6157,2567164,16735572910,00,0.00,N,5,-306,
|
|
20231120,6493,5951,7898,5891,8608051,61185479850,00,0.00,N,2,542,
|
|
20231113,5951,5715,6262,5494,1537715,8952142070,00,0.00,N,2,226,
|
|
20231106,5725,6523,6844,5695,1987575,12421316370,00,0.00,N,5,-748,
|
|
20231030,6473,6478,6648,6282,771234,4971892070,00,0.00,N,2,96,
|
|
20231023,6377,5916,6493,5780,1432270,8909382560,00,0.00,N,2,546,
|
|
20231016,5831,6123,6201,5562,1709554,10119626490,00,0.00,N,5,-292,
|
|
20231010,6123,6072,6299,5974,1061515,6494704000,00,0.00,N,2,102,
|
|
20231004,6021,6136,6275,6016,953950,5850264810,00,0.00,N,5,-185,
|
|
20230925,6206,6095,6248,6007,810227,4973037590,00,0.00,N,2,111,
|
|
20230918,6095,6595,6669,5798,4118560,25557408350,00,0.00,N,5,-621,
|
|
20230911,6716,8120,8282,6489,4888817,35553110380,00,0.00,N,5,-1325,
|
|
20230904,8041,8357,8422,7921,1558693,12655536290,00,0.00,N,5,-316,
|
|
20230828,8357,8528,8658,8301,939688,7947006190,00,0.00,N,5,-65,
|
|
20230821,8422,8014,8658,8000,1916919,15945764790,00,0.00,N,2,408,
|
|
20230814,8014,8676,8676,7856,1033340,8469239220,00,0.00,N,5,-598,
|
|
20230807,8612,8162,8621,8051,1180553,9771772190,00,0.00,N,2,371,
|
|
20230731,8241,8366,8542,8069,1033469,8571644350,00,0.00,N,5,-83,
|
|
20230724,8324,8681,8681,7754,1589083,12927970230,00,0.00,N,5,-352,
|
|
20230717,8676,8296,8751,8236,1023106,8640881950,00,0.00,N,2,338,
|
|
20230710,8338,8343,8561,8102,873020,7231856430,00,0.00,N,5,-5,
|
|
20230703,8343,8829,9075,8343,996882,8699121120,00,0.00,N,5,-417,
|
|
20230626,8760,8533,8913,8468,741075,6443916350,00,0.00,N,2,125,
|
|
20230619,8635,8788,9043,8519,1057972,9272019940,00,0.00,N,5,-208,
|
|
20230612,8843,9070,9502,8816,2214174,19964457900,00,0.00,N,5,-223,
|
|
20230605,9066,9177,9988,9024,1931730,18176036960,00,0.00,N,5,-171,
|
|
20230530,9237,8867,9293,8853,728632,6630189400,00,0.00,N,2,370,
|
|
20230522,8867,8992,9163,8792,801217,7189269680,00,0.00,N,5,-125,
|
|
20230515,8992,8459,9061,8440,972829,8520076000,00,0.00,N,2,487,
|
|
20230508,8505,8658,9015,8394,988230,8553262090,00,0.00,N,5,-144,
|
|
20230502,8649,7847,8843,7800,1087800,9081816230,00,0.00,N,2,802,
|
|
20230424,7847,7921,8092,7620,996778,7821495190,00,0.00,N,5,-51,
|
|
20230417,7898,8945,8945,7875,1172391,9810684370,00,0.00,N,5,-978,
|
|
20230410,8876,8055,9103,7768,1966819,16655675030,00,0.00,N,2,737,
|
|
20230403,8139,7926,8296,7749,1043095,8390629410,00,0.00,N,2,213,
|
|
20230327,7926,7856,8171,7740,792203,6311406300,00,0.00,N,2,28,
|
|
20230320,7898,8060,8250,7842,861205,6880188760,00,0.00,N,5,-69,
|
|
20230313,7967,8088,8278,7420,1540157,12081719370,00,0.00,N,5,-186,
|
|
20230306,8153,8635,8741,8111,1467194,12309133840,00,0.00,N,5,-472,
|
|
20230227,8625,8741,8848,8588,621052,5388692880,00,0.00,N,5,-167,
|
|
20230220,8792,8816,9172,8746,846498,7557473190,00,0.00,N,5,-56,
|
|
20230213,8848,9024,9135,8727,766965,6857111310,00,0.00,N,5,-171,
|
|
20230206,9019,9293,9455,9019,641219,5899069920,00,0.00,N,5,-390,
|
|
20230130,9409,9121,9525,8904,864197,7937531760,00,0.00,N,2,274,
|
|
20230125,9135,9177,9362,9108,423000,3891495880,00,0.00,N,2,4,
|
|
20230116,9131,9200,9386,8829,576301,5215506800,00,0.00,N,5,-23,
|
|
20230109,9154,9200,9409,8899,731749,6695835800,00,0.00,N,2,46,
|
|
20230102,9108,9061,9200,8621,704655,6248134600,00,0.00,N,2,116,
|
|
20221226,8992,9084,9687,8876,979077,9060684900,00,0.00,N,5,-139,
|
|
20221219,9131,9733,10011,9038,994633,9390212700,00,0.00,N,5,-695,
|
|
20221212,9826,9525,10475,9455,1982410,20129095700,00,0.00,N,2,209,
|
|
20221205,9617,9571,9896,9177,842759,7978053800,00,0.00,N,2,23,
|
|
20221128,9594,8899,9826,8482,2285592,20844863600,00,0.00,N,2,556,
|
|
20221121,9038,9177,9270,8690,823914,7355873300,00,0.00,N,5,-209,
|
|
20221114,9247,9200,9988,9131,1102195,10446846250,00,0.00,N,3,0,
|
|
20221107,9247,8667,9386,8598,982359,8876829700,00,0.00,N,2,557,
|
|
20221031,8690,8829,8922,8366,514544,4471060350,00,0.00,N,5,-93,
|
|
20221024,8783,8690,9015,8667,447474,3963370100,00,0.00,N,2,208,
|
|
20221017,8575,8575,9108,8505,671680,5884435650,00,0.00,N,5,-301,
|
|
20221011,8876,9223,9455,8320,1031716,8988396500,00,0.00,N,5,-626,
|
|
20221004,9502,9641,9988,9455,504405,4892995000,00,0.00,N,2,93,
|
|
20220926,9409,9641,9641,8968,1298593,12026950700,00,0.00,N,5,-347,
|
|
20220919,9756,10614,10707,9641,704589,7121200400,00,0.00,N,5,-858,
|
|
20220913,10614,10359,10892,9919,708328,7354497750,00,0.00,N,2,464,
|
|
20220905,10150,10290,10568,9919,545966,5563997850,00,0.00,N,5,-232,
|
|
20220829,10382,10753,10892,10359,637066,6742719200,00,0.00,N,5,-649,
|
|
20220822,11031,10962,11193,10614,651593,7126161200,00,0.00,N,5,-70,
|
|
20220816,11101,12051,12051,11077,486130,5554544300,00,0.00,N,5,-788,
|
|
20220808,11889,11564,12329,11541,829855,9918340000,00,0.00,N,2,163,
|
|
20220801,11726,11101,11796,10799,770263,8724756500,00,0.00,N,2,602,
|
|
20220725,11124,10776,11309,10660,619378,6772582850,00,0.00,N,2,348,
|
|
20220718,10776,11587,11912,10683,1140086,12733090400,00,0.00,N,5,-580,
|
|
20220711,11356,11124,11726,10962,664563,7521420150,00,0.00,N,2,93,
|
|
20220704,11263,10452,11402,9919,736184,7951502950,00,0.00,N,2,765,
|
|
20220627,10498,11077,11356,10429,794257,8636672450,00,0.00,N,5,-510,
|
|
20220620,11008,11425,11425,10058,1215557,13073266150,00,0.00,N,5,-348,
|
|
20220613,11356,12630,12630,11170,1904333,22634616800,00,0.00,N,5,-1529,
|
|
20220607,12885,13465,13488,12862,634171,8305530850,00,0.00,N,5,-649,
|
|
20220530,13534,13743,13998,13395,703517,9579994100,00,0.00,N,5,-46,
|
|
20220523,13580,13441,13951,13233,697820,9460226800,00,0.00,N,2,231,
|
|
20220516,13349,13859,14090,12746,1084953,14411875850,00,0.00,N,5,-510,
|
|
20220509,13859,13882,14137,13534,944150,13008270100,00,0.00,N,5,-69,
|
|
20220502,13928,14647,14971,13835,671067,9667549800,00,0.00,N,5,-858,
|
|
20220425,14786,14113,14809,13859,937670,13342630950,00,0.00,N,2,418,
|
|
20220418,14368,14206,15365,14183,980710,14488359550,00,0.00,N,5,-24,
|
|
20220411,14392,15295,15319,14090,1013542,14687979950,00,0.00,N,5,-903,
|
|
20220404,15295,15064,16083,14832,2386333,36866358600,00,0.00,N,2,231,
|
|
20220328,15064,13511,15272,13302,1925294,27655179450,00,0.00,N,2,1553,
|
|
20220321,13511,13859,13928,13349,1065581,14460357300,00,0.00,N,5,-324,
|
|
20220314,13835,12514,14137,12514,3102760,41386698200,00,0.00,N,2,1691,
|
|
20220307,12144,12028,12514,11587,753374,9097969500,00,0.00,N,2,24,
|
|
20220228,12120,11634,12514,11495,621467,7441558050,00,0.00,N,2,394,
|
|
20220221,11726,11912,12074,11332,1091423,12713370950,00,0.00,N,5,-371,
|
|
20220214,12097,11657,12607,11657,852846,10322206800,00,0.00,N,2,23,
|
|
20220207,12074,12561,12862,12005,616557,7623586150,00,0.00,N,5,-487,
|
|
20220203,12561,12329,12653,12213,392300,4897897400,00,0.00,N,2,510,
|
|
20220124,12051,13349,13418,11425,1584520,19452435750,00,0.00,N,5,-1414,
|
|
20220117,13465,14090,14137,13140,1156649,15652497650,00,0.00,N,5,-533,
|
|
20220110,13998,14600,14623,13650,1022790,14460849950,00,0.00,N,5,-602,
|
|
20220103,29096,29558,31636,28541,719194,21709303900,00,0.00,N,5,-231,
|
|
20211227,29327,28357,30019,28264,525639,15443875350,00,0.00,N,2,786,
|
|
20211220,28541,29558,29650,28080,493213,14204999750,00,0.00,N,5,-1155,
|
|
20211213,29696,28033,31497,26879,1231991,36319186650,00,0.00,N,2,1940,
|
|
20211206,27756,27064,28726,26648,542871,15040872850,00,0.00,N,2,415,
|
|
20211129,27341,25863,27433,25401,670648,17734688250,00,0.00,N,5,-92,
|
|
20211122,27433,27433,28311,26786,472563,12958480500,00,0.00,N,2,139,
|
|
20211115,29550,30450,30650,28950,462838,13795188250,00,0.00,N,5,-450,
|
|
20211108,30000,34100,34350,29250,1047381,32172300800,00,0.00,N,5,-4150,
|
|
20211101,34150,32050,34800,32050,492941,16659395450,00,0.00,N,2,1850,
|
|
20211025,32300,32850,33800,32150,423851,13939421600,00,0.00,N,5,-800,
|
|
20211018,33100,33800,35500,32700,925103,31389029450,00,0.00,N,5,-200,
|
|
20211012,33300,32000,33450,31450,391224,12688768550,00,0.00,N,2,800,
|
|
20211005,32500,33650,33900,31800,603842,19692629150,00,0.00,N,5,-1300,
|
|
20210927,33800,35700,37150,33200,1032342,35766087450,00,0.00,N,5,-2000,
|
|
20210923,35800,34700,35800,34650,192945,6806731300,00,0.00,N,2,500,
|
|
20210913,35300,36300,36400,34800,635158,22514555850,00,0.00,N,5,-1150,
|
|
20210906,36450,38900,39400,36300,707293,26552856400,00,0.00,N,5,-2450,
|
|
20210830,38900,36450,39800,36150,1051079,40205744600,00,0.00,N,2,2700,
|
|
20210823,36200,35300,38100,35300,950977,34987207400,00,0.00,N,2,900,
|
|
20210817,35300,37450,38700,35200,1213920,44941771100,00,0.00,N,5,-2000,
|
|
20210809,37300,40000,40000,37050,1080030,41649537700,00,0.00,N,5,-2750,
|
|
20210802,40050,39550,41250,38450,997481,39660169850,00,0.00,N,2,550,
|
|
20210726,39500,43650,44000,39500,1193300,49029299950,00,0.00,N,5,-4150,
|
|
20210719,43650,43900,45400,42750,1332212,58481792750,00,0.00,N,5,-250,
|
|
20210712,43900,40750,47000,40300,2668703,117917835700,00,0.00,N,2,3650,
|