192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,10610,10840,11530,10500,1654338,18156601390,00,0.00,N,5,-400,
|
|
20250217,11010,11500,12600,11000,4688551,55558691200,00,0.00,N,5,-490,
|
|
20250210,11500,11330,12420,11030,6505819,77049525970,00,0.00,N,2,190,
|
|
20250203,11310,12220,12680,11310,5566880,67262678090,00,0.00,N,5,-1230,
|
|
20250131,12540,13110,13250,12410,1720209,21864851620,00,0.00,N,5,-1400,
|
|
20250120,13940,13670,14710,12790,16673227,231236181100,00,0.00,N,2,360,
|
|
20250113,13580,12790,15120,12080,49724549,664214280820,00,0.00,N,2,2080,
|
|
20250106,11500,9300,11660,8750,15973187,167813018430,00,0.00,N,2,2380,
|
|
20241230,9120,8500,9250,8430,832811,7441214370,00,0.00,N,2,510,
|
|
20241223,8610,8460,9230,8460,1629119,14532878100,00,0.00,N,2,330,
|
|
20241216,8280,8770,9190,8250,2601588,23157643520,00,0.00,N,5,-240,
|
|
20241209,8520,8040,8800,7820,2263704,18799445090,00,0.00,N,2,160,
|
|
20241202,8360,9560,9690,8030,3132540,28256567010,00,0.00,N,5,-1120,
|
|
20241125,9480,10880,11260,9360,4534070,47605159450,00,0.00,N,5,-1430,
|
|
20241118,10910,11490,11670,9910,13621791,149858657430,00,0.00,N,2,130,
|
|
20241111,10780,9970,11940,9520,28079100,307191436000,00,0.00,N,2,920,
|
|
20241104,9860,8450,10180,8330,6369763,60612303580,00,0.00,N,2,1450,
|
|
20241028,8410,8990,9220,8380,2081425,18456118730,00,0.00,N,5,-400,
|
|
20241021,8810,9900,10350,8810,6405785,60672435090,00,0.00,N,5,-910,
|
|
20241014,9720,9370,10290,9200,9645849,96006392550,00,0.00,N,2,350,
|
|
20241007,9370,8960,10630,8790,17558414,175289206160,00,0.00,N,2,520,
|
|
20240930,8850,9850,10080,8850,2838387,26504408980,00,0.00,N,5,-850,
|
|
20240923,9700,9870,11000,9100,19725447,200433139100,00,0.00,N,5,-170,
|
|
20240919,9870,8460,10400,8460,17512861,170799115220,00,0.00,N,2,1500,
|
|
20240909,8370,6500,9330,6340,43377048,367624731210,00,0.00,N,2,1740,
|
|
20240902,6630,7700,7710,6570,2694775,19427331210,00,0.00,N,5,-1020,
|
|
20240826,7650,8000,9280,7280,25005706,211243299370,00,0.00,N,5,-340,
|
|
20240819,7990,6880,8590,6540,18226559,144745613500,00,0.00,N,2,1020,
|
|
20240812,6970,6750,7120,6620,852828,5861562790,00,0.00,N,2,220,
|
|
20240805,6750,6710,6960,5700,1630126,10570214040,00,0.00,N,5,-300,
|
|
20240729,7050,7630,8090,7000,1620616,12322944020,00,0.00,N,5,-570,
|
|
20240722,7620,8230,9240,7590,5250449,43943662340,00,0.00,N,5,-610,
|
|
20240715,8230,8800,9240,7900,1910734,16194801030,00,0.00,N,5,-740,
|
|
20240708,8970,8160,9650,8120,5970940,54378100950,00,0.00,N,2,770,
|
|
20240701,8200,10250,10460,8180,5738055,53111321490,00,0.00,N,5,-1850,
|
|
20240624,10050,9640,10840,8460,19442662,193879267800,00,0.00,N,2,350,
|
|
20240617,9700,9580,10160,9000,6553992,62159591680,00,0.00,N,2,240,
|
|
20240610,9460,10380,13060,9310,14948611,168856110170,00,0.00,N,5,-1140,
|
|
20240603,10600,12820,13360,10350,2759982,32762270090,00,0.00,N,5,-2320,
|
|
20240527,12920,12590,15450,12080,20706416,294327214220,00,0.00,N,2,200,
|
|
20240520,12720,12730,15000,10530,20695360,269097038010,00,0.00,N,5,-85,
|
|
20240513,12805,11855,13680,10779,22600099,279624131550,00,0.00,N,2,1126,
|
|
20240507,11679,9118,13880,9028,32155818,371013495090,00,0.00,N,2,2671,
|
|
20240429,9008,8228,10179,7978,41546061,385046466020,00,0.00,N,2,680,
|
|
20240422,8328,7703,9213,7353,39404867,325655170540,00,0.00,N,2,580,
|
|
20240415,7748,6247,8363,6027,42082436,314219390880,00,0.00,N,2,1736,
|
|
20240408,6012,5202,7303,5097,37213674,239635128410,00,0.00,N,2,810,
|
|
20240401,5202,5012,5442,4917,688881,3558379470,00,0.00,N,2,190,
|
|
20240325,5012,5027,5047,4882,224268,1111722390,00,0.00,N,5,-40,
|
|
20240318,5052,5052,5547,4982,1263283,6678114450,00,0.00,N,2,25,
|
|
20240311,5027,4747,5137,4702,370014,1842047240,00,0.00,N,2,280,
|
|
20240304,4747,4767,4862,4666,128508,609400500,00,0.00,N,5,-40,
|
|
20240226,4787,4842,4842,4691,62295,296765340,00,0.00,N,5,-55,
|
|
20240219,4842,4872,4917,4767,94399,455730930,00,0.00,N,5,-30,
|
|
20240213,4872,4777,4887,4671,91716,440127740,00,0.00,N,2,115,
|
|
20240205,4757,4802,4802,4666,91853,433600770,00,0.00,N,5,-35,
|
|
20240129,4792,4752,4837,4651,112657,531831200,00,0.00,N,2,116,
|
|
20240122,4676,4727,4797,4601,119949,562348990,00,0.00,N,5,-71,
|
|
20240115,4747,4877,4952,4661,109118,520151910,00,0.00,N,5,-140,
|
|
20240108,4887,4902,4987,4832,98838,484824150,00,0.00,N,2,5,
|
|
20240102,4882,4982,5012,4852,99678,491373410,00,0.00,N,5,-130,
|
|
20231226,5012,5032,5052,4967,74150,370640320,00,0.00,N,5,-20,
|
|
20231218,5032,5107,5137,5002,109157,551651340,00,0.00,N,5,-75,
|
|
20231211,5107,5147,5187,5057,66502,339375090,00,0.00,N,2,50,
|
|
20231204,5057,5077,5332,5017,129494,667881690,00,0.00,N,5,-20,
|
|
20231127,5077,5097,5277,5077,152597,789478170,00,0.00,N,5,-35,
|
|
20231120,5112,4962,5227,4927,135729,690238130,00,0.00,N,2,175,
|
|
20231113,4937,4782,4992,4681,70419,342843730,00,0.00,N,2,155,
|
|
20231106,4782,4872,4992,4727,91181,442431930,00,0.00,N,5,-5,
|
|
20231030,4787,4787,4852,4491,162403,753826230,00,0.00,N,3,0,
|
|
20231023,4787,4676,5147,4521,325417,1555291830,00,0.00,N,2,111,
|
|
20231016,4676,5002,5117,4566,224160,1078470180,00,0.00,N,5,-401,
|
|
20231010,5077,5082,5192,4942,80389,408962980,00,0.00,N,5,-5,
|
|
20231004,5082,5247,5247,4932,120229,604193840,00,0.00,N,5,-155,
|
|
20230925,5237,5282,5402,5102,102423,533974590,00,0.00,N,5,-145,
|
|
20230918,5382,5672,5672,5267,188457,1035305400,00,0.00,N,5,-290,
|
|
20230911,5672,5802,6002,5497,264825,1502659250,00,0.00,N,5,-65,
|
|
20230904,5737,5962,6127,5702,301131,1787019570,00,0.00,N,5,-235,
|
|
20230828,5972,5927,6252,5852,279026,1687818910,00,0.00,N,2,85,
|
|
20230821,5887,5857,6077,5822,283796,1683602170,00,0.00,N,3,0,
|
|
20230814,5887,6417,6417,5722,371016,2222345460,00,0.00,N,5,-370,
|
|
20230807,6257,6317,6432,5917,480750,2968123680,00,0.00,N,5,-25,
|
|
20230731,6282,6142,6412,6062,601607,3740257430,00,0.00,N,2,175,
|
|
20230724,6107,6292,6367,5807,942704,5755770690,00,0.00,N,5,-215,
|
|
20230717,6322,6737,7022,6297,1256074,8381708490,00,0.00,N,5,-415,
|
|
20230710,6737,6912,7378,6702,3715445,26366300520,00,0.00,N,5,-210,
|
|
20230703,6947,7012,8418,6782,19559815,149140180890,00,0.00,N,5,-50,
|
|
20230626,6997,5727,7663,5647,26941245,191929291040,00,0.00,N,2,1270,
|
|
20230619,5727,5602,5862,5422,447333,2531672470,00,0.00,N,2,215,
|
|
20230612,5512,5662,5692,5372,249030,1377931320,00,0.00,N,5,-150,
|
|
20230605,5662,5802,5827,5652,137458,787224840,00,0.00,N,5,-90,
|
|
20230530,5752,5687,5837,5587,161061,919165380,00,0.00,N,2,120,
|
|
20230522,5632,5752,5937,5612,336128,1938606750,00,0.00,N,5,-120,
|
|
20230515,5752,5517,5787,5422,328667,1863719050,00,0.00,N,2,270,
|
|
20230508,5482,5702,5757,5472,192567,1076591170,00,0.00,N,5,-150,
|
|
20230502,5632,5507,5752,5417,186267,1048752600,00,0.00,N,2,180,
|
|
20230424,5452,5502,5597,5297,266457,1451549330,00,0.00,N,5,-75,
|
|
20230417,5527,6012,6112,5497,1152670,6714855470,00,0.00,N,5,-475,
|
|
20230410,6002,5327,6077,5252,1361218,7795308770,00,0.00,N,2,640,
|
|
20230403,5362,5467,5512,5267,458899,2461492930,00,0.00,N,5,-150,
|
|
20230327,5512,5622,5767,5427,786938,4420739600,00,0.00,N,5,-65,
|
|
20230320,5577,5367,5642,5367,840066,4645567770,00,0.00,N,2,220,
|
|
20230313,5357,5612,5862,5127,1974228,10799588100,00,0.00,N,5,-310,
|
|
20230306,5667,4752,6157,4566,9200723,53056787290,00,0.00,N,2,1056,
|
|
20230227,4611,4656,4656,4556,62118,285849600,00,0.00,N,5,-80,
|
|
20230220,4691,4752,4837,4656,84745,400485200,00,0.00,N,5,-86,
|
|
20230213,4777,5002,5002,4737,118147,574751220,00,0.00,N,5,-205,
|
|
20230206,4982,5032,5087,4947,106549,532465930,00,0.00,N,5,-45,
|
|
20230130,5027,5027,5077,4917,110314,549614930,00,0.00,N,2,50,
|
|
20230125,4977,5002,5077,4767,54304,270064620,00,0.00,N,2,15,
|
|
20230116,4962,4812,5027,4551,57094,279999710,00,0.00,N,2,150,
|
|
20230109,4812,4757,4837,4661,51836,246404130,00,0.00,N,2,141,
|
|
20230102,4671,4737,4777,4426,48151,220445470,00,0.00,N,5,-66,
|
|
20221226,4737,4907,4942,4737,32592,157418210,00,0.00,N,5,-120,
|
|
20221219,4857,4977,5127,4852,41703,206078310,00,0.00,N,5,-195,
|
|
20221212,5052,4997,5177,4927,48729,244313190,00,0.00,N,2,60,
|
|
20221205,4992,5352,5352,4932,61816,312239000,00,0.00,N,5,-360,
|
|
20221128,5352,5277,5452,5077,66475,348779150,00,0.00,N,2,100,
|
|
20221121,5252,5352,5352,4972,63032,324190310,00,0.00,N,3,0,
|
|
20221114,5252,4877,5377,4862,161736,815964640,00,0.00,N,2,350,
|
|
20221107,4902,4681,4942,4556,124207,590110920,00,0.00,N,2,251,
|
|
20221031,4651,4842,4892,4551,90183,424619980,00,0.00,N,5,-126,
|
|
20221024,4777,4882,4977,4727,56964,275612280,00,0.00,N,5,-105,
|
|
20221017,4882,4581,5077,4501,107332,514930970,00,0.00,N,2,251,
|
|
20221011,4631,4727,4727,4486,54381,248958140,00,0.00,N,5,-136,
|
|
20221004,4767,4506,4797,4506,44225,205592810,00,0.00,N,2,281,
|
|
20220926,4486,5002,5002,4401,250672,1194786860,00,0.00,N,5,-691,
|
|
20220919,5177,5752,5777,5127,107752,583258200,00,0.00,N,5,-525,
|
|
20220913,5702,5777,5852,5577,76284,433479050,00,0.00,N,5,-25,
|
|
20220905,5727,5777,5902,5602,37108,212283150,00,0.00,N,5,-175,
|
|
20220829,5902,6252,6302,5727,150474,891405850,00,0.00,N,5,-525,
|
|
20220822,6427,6252,6552,5902,125900,781553350,00,0.00,N,2,175,
|
|
20220816,6252,6652,6827,6102,207101,1322551450,00,0.00,N,5,-400,
|
|
20220808,6652,6202,6752,5977,211104,1351599300,00,0.00,N,2,450,
|
|
20220801,6202,5827,6202,5702,128537,762155350,00,0.00,N,2,375,
|
|
20220725,5827,6052,6052,5752,97783,573090400,00,0.00,N,5,-225,
|
|
20220718,6052,5802,6127,5777,143503,851426400,00,0.00,N,2,275,
|
|
20220711,5777,5927,6027,5677,114341,667135200,00,0.00,N,5,-200,
|
|
20220704,5977,5602,6152,5302,308488,1803515100,00,0.00,N,2,475,
|
|
20220627,5502,5602,5777,5302,97911,543655900,00,0.00,N,2,200,
|
|
20220620,5302,6102,6177,4887,310386,1678180810,00,0.00,N,5,-850,
|
|
20220613,12300,14250,14300,11950,110907,1425181850,00,0.00,N,5,-1900,
|
|
20220607,14200,14400,14500,14000,50898,722106850,00,0.00,N,5,-250,
|
|
20220530,14450,14000,14650,13950,85995,1237177850,00,0.00,N,2,450,
|
|
20220523,14000,14050,14100,13600,60527,837627000,00,0.00,N,2,100,
|
|
20220516,13900,13850,14150,13600,41601,578030500,00,0.00,N,5,-50,
|
|
20220509,13950,13950,14000,13350,66021,906136100,00,0.00,N,5,-100,
|
|
20220502,14050,14150,14650,13800,54918,781410500,00,0.00,N,5,-150,
|
|
20220425,14200,14500,14700,13950,91776,1302299350,00,0.00,N,5,-500,
|
|
20220418,14700,14800,15000,14600,72522,1071027400,00,0.00,N,3,0,
|
|
20220411,14700,14750,15000,14250,54965,803556900,00,0.00,N,5,-50,
|
|
20220404,14750,15350,16300,14650,219829,3385078450,00,0.00,N,5,-600,
|
|
20220328,15350,15000,16150,14650,128265,1969221950,00,0.00,N,2,400,
|
|
20220321,14950,15000,15150,14650,53899,801356300,00,0.00,N,5,-50,
|
|
20220314,15000,15050,15400,14500,110163,1647719050,00,0.00,N,5,-50,
|
|
20220307,15050,14600,15050,13600,84611,1209996300,00,0.00,N,2,550,
|
|
20220228,14500,14300,15200,13950,93631,1356853600,00,0.00,N,2,500,
|
|
20220221,14000,14550,14600,13500,83716,1171155650,00,0.00,N,5,-600,
|
|
20220214,14600,14400,14900,13400,128236,1802748100,00,0.00,N,2,100,
|
|
20220207,14500,15600,15600,14500,115876,1733418200,00,0.00,N,5,-1000,
|
|
20220203,15500,15600,15600,15150,23189,355051900,00,0.00,N,2,500,
|
|
20220124,15000,16950,17300,14100,181294,2765294050,00,0.00,N,5,-1950,
|
|
20220117,16950,17550,17550,16050,142548,2396949500,00,0.00,N,5,-600,
|
|
20220110,17550,17650,18150,17350,94296,1668445400,00,0.00,N,5,-250,
|
|
20220103,17800,18250,18350,17400,105646,1886335550,00,0.00,N,5,-450,
|
|
20211227,18250,17750,18450,17500,87694,1570306900,00,0.00,N,2,500,
|
|
20211220,17750,17700,17800,17350,126684,2222588500,00,0.00,N,5,-50,
|
|
20211213,17800,19200,19200,17400,170237,3054819100,00,0.00,N,5,-1400,
|
|
20211206,19200,18050,19200,17700,148111,2747792100,00,0.00,N,2,1000,
|
|
20211129,18200,17850,18750,17050,149108,2667620200,00,0.00,N,5,-450,
|
|
20211122,18650,19550,19800,18600,143995,2762802100,00,0.00,N,5,-1000,
|
|
20211115,19650,19700,20200,19600,155915,3084445150,00,0.00,N,5,-50,
|
|
20211108,19700,20000,20200,18700,183645,3589218000,00,0.00,N,3,0,
|
|
20211101,19700,20300,20950,19550,206928,4196818850,00,0.00,N,5,-500,
|
|
20211025,20200,20700,20800,20000,224209,4592971300,00,0.00,N,5,-250,
|
|
20211018,20450,20250,20600,19950,209761,4247518400,00,0.00,N,2,200,
|
|
20211012,20250,19350,20600,19250,152642,3030945950,00,0.00,N,2,1100,
|
|
20211005,19150,19500,20000,18450,201905,3862159200,00,0.00,N,5,-550,
|
|
20210927,19700,20100,20600,19100,216088,4335667400,00,0.00,N,5,-400,
|
|
20210923,20100,20450,20550,20000,98527,1994528200,00,0.00,N,5,-400,
|
|
20210913,20500,19900,20850,19750,320834,6507221750,00,0.00,N,2,400,
|
|
20210906,20100,19200,20500,19150,258538,5137735550,00,0.00,N,2,900,
|
|
20210830,19200,19200,19400,18750,75417,1433871000,00,0.00,N,2,300,
|
|
20210823,18900,17900,19000,17700,137654,2545530250,00,0.00,N,2,950,
|
|
20210817,17950,20700,20900,17700,245817,4745702800,00,0.00,N,5,-3000,
|
|
20210809,20950,21450,21500,20650,258791,5428504000,00,0.00,N,5,-500,
|
|
20210802,21450,20700,21600,20700,211383,4469871050,00,0.00,N,2,700,
|
|
20210726,20750,21000,21150,20600,219717,4579006050,00,0.00,N,5,-250,
|
|
20210719,21000,22100,22450,20700,344777,7452252200,00,0.00,N,5,-950,
|
|
20210712,21950,20550,22350,20450,279614,6007495350,00,0.00,N,2,1500,
|