129 lines
8.4 KiB
CSV
129 lines
8.4 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,5280,5230,5780,5190,111559,614209240,00,0.00,N,2,50,
|
|
20250217,5230,5070,5420,5050,40992,211919550,00,0.00,N,2,190,
|
|
20250210,5040,5140,5170,5000,16436,83236190,00,0.00,N,5,-100,
|
|
20250203,5140,4900,5330,4830,39593,200840950,00,0.00,N,2,100,
|
|
20250131,5040,5160,5170,4970,6406,32204255,00,0.00,N,5,-110,
|
|
20250120,5150,5310,5420,4950,29299,151844830,00,0.00,N,5,-210,
|
|
20250113,5360,5410,5450,5210,30199,160544980,00,0.00,N,5,-30,
|
|
20250106,5390,5240,5480,5180,44957,240202670,00,0.00,N,2,150,
|
|
20241230,5240,4975,5270,4900,42815,215832305,00,0.00,N,2,265,
|
|
20241223,4975,5020,5320,4835,52938,271402325,00,0.00,N,5,-45,
|
|
20241216,5020,5150,5230,5000,54597,280623350,00,0.00,N,5,-100,
|
|
20241209,5120,4770,5290,4635,49216,244910000,00,0.00,N,2,110,
|
|
20241202,5010,5430,5460,4965,43557,225064230,00,0.00,N,5,-390,
|
|
20241125,5400,5360,5760,5260,43820,242851290,00,0.00,N,2,70,
|
|
20241118,5330,5000,5420,5000,49690,261054260,00,0.00,N,2,230,
|
|
20241111,5100,6040,6040,4560,181458,969516245,00,0.00,N,5,-970,
|
|
20241104,6070,5990,6190,5950,73974,447457350,00,0.00,N,2,80,
|
|
20241028,5990,6000,6170,5800,115793,697236330,00,0.00,N,5,-50,
|
|
20241021,6040,6670,7700,6010,1701853,11963720860,00,0.00,N,5,-630,
|
|
20241014,6670,6940,7150,6460,137692,933302960,00,0.00,N,2,20,
|
|
20241007,6650,6650,6880,6450,74421,491333460,00,0.00,N,2,280,
|
|
20240930,6370,6790,6790,6120,30515,195687110,00,0.00,N,5,-280,
|
|
20240923,6650,6440,6730,6270,33190,216145890,00,0.00,N,2,210,
|
|
20240919,6440,6370,6450,6160,17822,112576800,00,0.00,N,2,80,
|
|
20240909,6360,6360,6380,6080,24297,150765840,00,0.00,N,2,110,
|
|
20240902,6250,6760,6800,6080,99118,629786100,00,0.00,N,5,-510,
|
|
20240826,6760,6990,7100,6560,89497,603380020,00,0.00,N,5,-200,
|
|
20240819,6960,6960,7930,6830,280137,2086286330,00,0.00,N,5,-70,
|
|
20240812,7030,7090,7200,6860,29470,206675050,00,0.00,N,5,-60,
|
|
20240805,7090,7120,7240,5930,273200,1765694050,00,0.00,N,5,-170,
|
|
20240729,7260,7770,7790,7190,90869,673922410,00,0.00,N,5,-470,
|
|
20240722,7730,7760,8530,7620,190246,1513240830,00,0.00,N,5,-70,
|
|
20240715,7800,7720,8070,7700,55310,432639120,00,0.00,N,5,-30,
|
|
20240708,7830,8120,8200,7810,41425,328585460,00,0.00,N,5,-290,
|
|
20240701,8120,7900,8210,7780,45861,365301890,00,0.00,N,2,260,
|
|
20240624,7860,8040,8210,7720,63538,506265200,00,0.00,N,5,-140,
|
|
20240617,8000,8280,8350,7830,128621,1033490220,00,0.00,N,5,-310,
|
|
20240610,8310,8420,10790,8260,3847981,36543880010,00,0.00,N,5,-30,
|
|
20240603,8340,8250,8520,8140,32083,267749160,00,0.00,N,2,220,
|
|
20240527,8120,8350,8430,8080,38945,321877160,00,0.00,N,5,-180,
|
|
20240520,8300,8830,8830,8240,114265,972798180,00,0.00,N,5,-530,
|
|
20240513,8830,9080,9100,8830,43696,389952200,00,0.00,N,5,-250,
|
|
20240507,9080,9210,9360,8920,46855,427022790,00,0.00,N,5,-130,
|
|
20240429,9210,9090,9440,9040,31821,292565530,00,0.00,N,2,120,
|
|
20240422,9090,9410,9470,8960,56149,517403460,00,0.00,N,5,-330,
|
|
20240415,9420,9690,9890,9310,84552,811043080,00,0.00,N,5,-410,
|
|
20240408,9830,9710,10350,9510,164703,1635929680,00,0.00,N,2,50,
|
|
20240401,9780,9820,10100,9300,175375,1689115110,00,0.00,N,5,-40,
|
|
20240325,9820,9960,10400,9790,235885,2369568340,00,0.00,N,5,-120,
|
|
20240318,9940,9430,10280,9430,246287,2441158610,00,0.00,N,2,470,
|
|
20240311,9470,9490,9680,9220,127327,1199611570,00,0.00,N,5,-30,
|
|
20240304,9500,9330,9600,8980,176165,1634345010,00,0.00,N,2,80,
|
|
20240226,9420,9000,9770,8980,249392,2329539200,00,0.00,N,2,350,
|
|
20240219,9070,8840,9200,8600,137242,1221427260,00,0.00,N,2,230,
|
|
20240213,8840,9310,9530,8480,231569,2044579360,00,0.00,N,5,-470,
|
|
20240205,9310,9340,9500,9040,69860,649781680,00,0.00,N,2,100,
|
|
20240129,9210,9250,9670,9000,302629,2810714390,00,0.00,N,2,220,
|
|
20240122,8990,8650,9880,8650,827570,7768145490,00,0.00,N,2,280,
|
|
20240115,8710,8870,9300,8540,95403,843457650,00,0.00,N,5,-320,
|
|
20240108,9030,8850,9460,8680,122497,1120073320,00,0.00,N,2,210,
|
|
20240102,8820,8650,8960,8470,69330,607484150,00,0.00,N,2,170,
|
|
20231226,8650,8480,8650,8200,41302,348086080,00,0.00,N,2,240,
|
|
20231218,8410,8520,8520,8190,72531,604812650,00,0.00,N,5,-110,
|
|
20231211,8520,8700,8750,8380,55452,472291480,00,0.00,N,5,-180,
|
|
20231204,8700,8920,9030,8500,59362,519180540,00,0.00,N,5,-170,
|
|
20231127,8870,8790,8920,8350,98890,849800430,00,0.00,N,2,80,
|
|
20231120,8790,8960,9190,8520,158696,1400040590,00,0.00,N,5,-120,
|
|
20231113,8910,8240,9400,7820,200186,1809580100,00,0.00,N,2,660,
|
|
20231106,8250,8600,8840,8100,115082,989232790,00,0.00,N,5,-350,
|
|
20231030,8600,7740,8660,7610,131777,1088264140,00,0.00,N,2,860,
|
|
20231023,7740,7280,8860,7230,676822,5445072420,00,0.00,N,2,240,
|
|
20231016,7500,7870,8000,7190,105270,793969130,00,0.00,N,5,-410,
|
|
20231010,7910,7950,8180,7840,32909,262514500,00,0.00,N,5,-30,
|
|
20231004,7940,8230,8230,7800,43093,342736080,00,0.00,N,5,-290,
|
|
20230925,8230,8120,8230,7760,60872,487951500,00,0.00,N,5,-70,
|
|
20230918,8300,8830,8830,8120,122933,1047781530,00,0.00,N,5,-530,
|
|
20230911,8830,9050,9200,8720,102952,916498640,00,0.00,N,5,-220,
|
|
20230904,9050,9180,9220,8670,384541,3408384890,00,0.00,N,5,-130,
|
|
20230828,9180,9580,9740,9160,217498,2051834470,00,0.00,N,5,-350,
|
|
20230821,9530,9990,10100,9400,158985,1533446590,00,0.00,N,5,-420,
|
|
20230814,9950,11330,11330,9840,178877,1856329770,00,0.00,N,5,-1280,
|
|
20230807,11230,10480,11290,9980,219690,2341649150,00,0.00,N,2,840,
|
|
20230731,10390,9850,10800,9650,335352,3397064030,00,0.00,N,2,440,
|
|
20230724,9950,10850,10860,8700,439650,4306210390,00,0.00,N,5,-930,
|
|
20230717,10880,10520,11230,10420,232266,2515831950,00,0.00,N,2,290,
|
|
20230710,10590,10550,11030,10480,121236,1293250450,00,0.00,N,2,50,
|
|
20230703,10540,10950,11250,10450,188795,2032675800,00,0.00,N,5,-410,
|
|
20230626,10950,10950,11700,10750,234459,2641500290,00,0.00,N,5,-30,
|
|
20230619,10980,11200,11230,10410,428273,4647648310,00,0.00,N,5,-220,
|
|
20230612,11200,11590,12330,11110,604579,7072684290,00,0.00,N,5,-390,
|
|
20230605,11590,11590,12100,11330,530542,6111858710,00,0.00,N,2,130,
|
|
20230530,11460,11160,12400,11020,665018,7747084750,00,0.00,N,2,200,
|
|
20230522,11260,11380,11940,11090,303908,3499690620,00,0.00,N,5,-110,
|
|
20230515,11370,11880,11880,10760,299465,3353496750,00,0.00,N,5,-550,
|
|
20230508,11920,12500,12600,11820,121892,1489293320,00,0.00,N,5,-550,
|
|
20230502,12470,12560,12630,12220,79028,978711800,00,0.00,N,5,-90,
|
|
20230424,12560,12460,12970,12140,219877,2757226180,00,0.00,N,5,-10,
|
|
20230417,12570,13300,13300,12390,374533,4817267660,00,0.00,N,5,-730,
|
|
20230410,13300,13400,13580,12560,367540,4770886750,00,0.00,N,5,-190,
|
|
20230403,13490,13100,13850,12700,355959,4742745750,00,0.00,N,2,520,
|
|
20230327,12970,13450,13450,12350,465753,5955199360,00,0.00,N,5,-330,
|
|
20230320,13300,13700,14250,12770,444546,5988259050,00,0.00,N,5,-510,
|
|
20230313,13810,13780,14020,12940,373772,5018406820,00,0.00,N,3,0,
|
|
20230306,13810,15290,15300,13600,721052,10552984740,00,0.00,N,5,-1470,
|
|
20230227,15280,15400,15570,14630,773490,11702161760,00,0.00,N,5,-380,
|
|
20230220,15660,15020,16390,14500,1155209,18170779120,00,0.00,N,2,660,
|
|
20230213,15000,16460,16500,14820,1603019,25009410310,00,0.00,N,5,-1700,
|
|
20230206,16700,14450,17410,14360,2629548,42069078970,00,0.00,N,2,2070,
|
|
20230130,14630,13480,14880,13240,1164060,16458359030,00,0.00,N,2,1150,
|
|
20230125,13480,14300,15020,13430,2049695,29549492350,00,0.00,N,5,-820,
|
|
20230116,14300,14600,14950,13750,1959330,28123695700,00,0.00,N,5,-350,
|
|
20230109,14650,15100,15350,13900,2789803,41066972700,00,0.00,N,5,-300,
|
|
20230102,14950,12700,16450,11850,6593659,94592296950,00,0.00,N,2,2400,
|
|
20221226,12550,13350,13900,12450,800691,10601576700,00,0.00,N,5,-850,
|
|
20221219,13400,14700,15750,13150,1876192,27253622050,00,0.00,N,5,-1350,
|
|
20221212,14750,12900,15600,12450,5191866,74186325900,00,0.00,N,2,1850,
|
|
20221205,12900,12050,13300,11350,1241563,15578823250,00,0.00,N,2,900,
|
|
20221128,12000,12200,12850,11900,783417,9693027750,00,0.00,N,2,50,
|
|
20221121,11950,12050,12300,11300,577615,6805787900,00,0.00,N,5,-150,
|
|
20221114,12100,12000,12900,11700,903316,11121782950,00,0.00,N,2,100,
|
|
20221107,12000,11450,12350,11250,1016351,12026013600,00,0.00,N,2,550,
|
|
20221031,11450,11350,12100,11100,845094,9714310550,00,0.00,N,2,400,
|
|
20221024,11050,11750,11800,10600,960424,10558428950,00,0.00,N,5,-450,
|
|
20221017,11500,13200,14400,11500,4444631,59878971650,00,0.00,N,5,-1750,
|
|
20221011,13250,15550,15700,12900,2375994,32527300200,00,0.00,N,5,-2800,
|
|
20221004,16050,16000,16800,14850,3542769,56476252350,00,0.00,N,2,300,
|
|
20220929,15750,19300,20700,14600,8035211,148787975700,00,0.00,N,2,15750,
|