194 lines
12 KiB
CSV
194 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250310,6660,6550,6950,6550,123136,824219525,00,0.00,N,5,-80,
|
|
20250304,6740,7030,7730,6680,391451,2751452935,00,0.00,N,2,20,
|
|
20250224,6720,7130,7280,6720,178160,1244785170,00,0.00,N,5,-470,
|
|
20250217,7190,7100,7670,6910,252424,1807281960,00,0.00,N,2,90,
|
|
20250210,7100,7150,7170,6890,171481,1200998510,00,0.00,N,5,-20,
|
|
20250203,7120,7050,7450,6900,161759,1156084370,00,0.00,N,5,-40,
|
|
20250131,7160,7480,7600,7160,33208,242906550,00,0.00,N,5,-340,
|
|
20250120,7500,7290,7620,7160,161320,1192289120,00,0.00,N,2,210,
|
|
20250113,7290,7100,7430,6930,260855,1874276680,00,0.00,N,2,190,
|
|
20250106,7100,6900,7130,6750,151236,1052567110,00,0.00,N,2,250,
|
|
20241230,6850,6500,7140,6500,115900,794934900,00,0.00,N,2,330,
|
|
20241223,6520,6670,6850,6520,70658,472090700,00,0.00,N,5,-160,
|
|
20241216,6680,7090,7090,6630,121744,840939930,00,0.00,N,5,-320,
|
|
20241209,7000,6320,7080,5930,234262,1517850240,00,0.00,N,2,500,
|
|
20241202,6500,6500,6650,6220,147689,947075640,00,0.00,N,2,50,
|
|
20241125,6450,6610,6850,6350,196750,1299492300,00,0.00,N,5,-160,
|
|
20241118,6610,7100,7100,6550,154604,1035980070,00,0.00,N,5,-260,
|
|
20241111,6870,7340,7440,6500,341033,2350779950,00,0.00,N,5,-470,
|
|
20241104,7340,7800,7900,7100,610516,4595123490,00,0.00,N,5,-210,
|
|
20241028,7550,7390,8370,7020,1926267,14788399680,00,0.00,N,2,160,
|
|
20241021,7390,6600,8580,6300,5530148,44605597040,00,0.00,N,2,790,
|
|
20241014,6600,6600,7000,6420,126336,839175510,00,0.00,N,2,40,
|
|
20241007,6560,7030,7080,6330,109221,729062300,00,0.00,N,5,-470,
|
|
20240930,7030,7280,7330,6750,70457,492991410,00,0.00,N,5,-180,
|
|
20240923,7210,6860,7330,6660,167293,1182390450,00,0.00,N,2,360,
|
|
20240919,6850,6750,6880,6360,107534,714558420,00,0.00,N,2,200,
|
|
20240909,6650,6110,6820,6090,139722,912828080,00,0.00,N,2,440,
|
|
20240902,6210,7490,7490,5990,723450,4704384200,00,0.00,N,5,-1170,
|
|
20240826,7380,7590,7790,7230,198818,1481806300,00,0.00,N,5,-210,
|
|
20240819,7590,8050,8050,7560,280849,2188152190,00,0.00,N,5,-420,
|
|
20240812,8010,8390,8450,7890,208052,1687285790,00,0.00,N,5,-380,
|
|
20240805,8390,8320,8500,7200,304732,2429931400,00,0.00,N,2,70,
|
|
20240729,8320,8840,9170,8280,267556,2324855600,00,0.00,N,5,-490,
|
|
20240722,8810,9150,9270,8580,231483,2060621020,00,0.00,N,5,-250,
|
|
20240715,9060,9300,9440,8950,165502,1524460860,00,0.00,N,5,-240,
|
|
20240708,9300,9150,9700,9150,350877,3314796230,00,0.00,N,2,150,
|
|
20240701,9150,9250,9290,8800,203878,1843584250,00,0.00,N,5,-100,
|
|
20240624,9250,8960,9310,8560,338081,3019402140,00,0.00,N,2,290,
|
|
20240617,8960,9060,9190,8600,306982,2736295870,00,0.00,N,5,-100,
|
|
20240610,9060,9790,9860,8990,367076,3420071130,00,0.00,N,5,-740,
|
|
20240603,9800,10170,10330,9590,357719,3547160530,00,0.00,N,5,-180,
|
|
20240527,9980,9590,10400,9170,638726,6364310770,00,0.00,N,2,690,
|
|
20240520,9290,9580,9880,9120,369730,3537364370,00,0.00,N,5,-410,
|
|
20240513,9700,9280,9890,8700,576997,5382350780,00,0.00,N,2,250,
|
|
20240507,9450,9110,9650,8090,971503,8627967130,00,0.00,N,2,340,
|
|
20240429,9110,8820,9180,8390,278816,2468504740,00,0.00,N,2,360,
|
|
20240422,8750,8640,8910,8400,228592,1974918460,00,0.00,N,2,110,
|
|
20240415,8640,7900,9280,7850,598384,5278797680,00,0.00,N,2,540,
|
|
20240408,8100,8450,8520,7840,112993,922718030,00,0.00,N,5,-480,
|
|
20240401,8580,8500,8700,8060,194971,1644451590,00,0.00,N,2,80,
|
|
20240325,8500,8510,9010,8240,302397,2595858250,00,0.00,N,5,-90,
|
|
20240318,8590,8440,8720,8310,255117,2167077970,00,0.00,N,2,170,
|
|
20240311,8420,7610,8510,7410,403516,3203759840,00,0.00,N,2,820,
|
|
20240304,7600,7400,7700,7110,299434,2201223150,00,0.00,N,2,200,
|
|
20240226,7400,7770,7800,7270,254794,1910787130,00,0.00,N,5,-280,
|
|
20240219,7680,8000,8210,7570,342092,2677573690,00,0.00,N,5,-420,
|
|
20240213,8100,8040,8450,7740,174862,1417669510,00,0.00,N,2,60,
|
|
20240205,8040,8630,8630,7800,327052,2642885520,00,0.00,N,5,-600,
|
|
20240129,8640,8930,9180,8530,262199,2314900470,00,0.00,N,5,-200,
|
|
20240122,8840,8670,9130,8300,396288,3446301200,00,0.00,N,2,100,
|
|
20240115,8740,9330,9390,8400,557068,4904544540,00,0.00,N,5,-660,
|
|
20240108,9400,10000,10230,9070,753826,7187863500,00,0.00,N,5,-600,
|
|
20240102,10000,10150,10640,9880,743145,7594478110,00,0.00,N,5,-180,
|
|
20231226,10180,10280,10500,9840,675588,6825508420,00,0.00,N,2,40,
|
|
20231218,10140,9410,10660,9020,1474050,14701794830,00,0.00,N,2,740,
|
|
20231211,9400,9180,10200,8850,1558610,14888074080,00,0.00,N,2,600,
|
|
20231204,8800,7750,8950,7690,484420,4021188840,00,0.00,N,2,950,
|
|
20231127,7850,7900,8100,7450,307317,2389905620,00,0.00,N,5,-100,
|
|
20231120,7950,7970,8500,7870,323189,2642010160,00,0.00,N,5,-80,
|
|
20231113,8030,7680,8600,7210,751579,6091774020,00,0.00,N,2,420,
|
|
20231106,7610,8400,8400,7470,346146,2737354620,00,0.00,N,5,-480,
|
|
20231030,8090,6730,8390,5890,1279471,9714081520,00,0.00,N,2,1160,
|
|
20231023,6930,7120,7500,6510,676113,4716978880,00,0.00,N,5,-300,
|
|
20231016,7230,8430,8430,6980,695286,5237052560,00,0.00,N,5,-1200,
|
|
20231010,8430,9060,9250,8380,247747,2185256580,00,0.00,N,5,-630,
|
|
20231004,9060,8770,9390,8100,352504,3054269300,00,0.00,N,2,220,
|
|
20230925,8840,8990,9270,8400,245665,2158855060,00,0.00,N,5,-240,
|
|
20230918,9080,9800,9850,8810,719376,6681597580,00,0.00,N,5,-870,
|
|
20230911,9950,10730,10950,9650,917055,9325753350,00,0.00,N,5,-690,
|
|
20230904,10640,11750,12620,10120,1767919,19530087970,00,0.00,N,5,-1050,
|
|
20230828,11690,9180,12270,8890,3642134,39489135390,00,0.00,N,2,2600,
|
|
20230821,9090,8880,9610,7690,3406827,29552262510,00,0.00,N,2,200,
|
|
20230814,8890,8370,9440,7960,3729235,32871355320,00,0.00,N,2,570,
|
|
20230807,8320,7490,8500,6020,3556922,26194592360,00,0.00,N,2,890,
|
|
20230731,7430,6740,7900,6440,1405867,10359324560,00,0.00,N,2,1050,
|
|
20230724,6380,6230,6520,5240,669694,3921919740,00,0.00,N,2,130,
|
|
20230717,6250,5700,6580,5170,1667442,9819151870,00,0.00,N,2,630,
|
|
20230710,5620,5910,6160,5530,445919,2596965880,00,0.00,N,5,-210,
|
|
20230703,5830,6850,6850,5790,531069,3311600940,00,0.00,N,5,-770,
|
|
20230626,6600,6800,8500,6120,2497150,17844782030,00,0.00,N,5,-220,
|
|
20230619,6820,5650,7750,5420,1946229,13440879410,00,0.00,N,2,1170,
|
|
20230612,5650,5249,5700,5113,540308,2929126650,00,0.00,N,2,401,
|
|
20230605,5249,5258,5393,5086,138713,722149060,00,0.00,N,2,63,
|
|
20230530,5186,5267,5267,5023,131135,673220160,00,0.00,N,5,-54,
|
|
20230522,5240,5510,5609,5177,266729,1432942520,00,0.00,N,5,-216,
|
|
20230515,5456,5582,5627,4852,1346351,6969171320,00,0.00,N,5,-1143,
|
|
20230508,6599,6401,8265,6401,2022203,15030585870,00,0.00,N,2,252,
|
|
20230502,6347,6392,6572,6212,75836,479014980,00,0.00,N,2,36,
|
|
20230424,6311,6869,7022,6059,229323,1470219890,00,0.00,N,5,-585,
|
|
20230417,6896,7067,7481,6770,280475,1994686180,00,0.00,N,5,-117,
|
|
20230410,7013,6932,7058,6338,322193,2149203900,00,0.00,N,2,81,
|
|
20230403,6932,6671,7004,6482,183548,1245075520,00,0.00,N,2,261,
|
|
20230327,6671,6473,6932,6257,239263,1563767120,00,0.00,N,2,198,
|
|
20230320,6473,6599,6869,6392,235822,1549561990,00,0.00,N,2,18,
|
|
20230313,6455,6302,7067,5546,594758,3723398230,00,0.00,N,2,36,
|
|
20230306,6419,6455,6617,6122,206089,1307145890,00,0.00,N,5,-99,
|
|
20230227,6518,6428,6572,6293,164249,1055003140,00,0.00,N,2,81,
|
|
20230220,6437,7121,7175,6185,356306,2383934470,00,0.00,N,5,-675,
|
|
20230213,7112,7607,7607,6851,167453,1176321430,00,0.00,N,5,-243,
|
|
20230206,7355,7833,7833,7328,147786,1121420590,00,0.00,N,5,-126,
|
|
20230130,7481,7193,7562,7040,173325,1256693540,00,0.00,N,2,288,
|
|
20230125,7193,7292,7292,6995,96267,687235140,00,0.00,N,5,-63,
|
|
20230116,7256,7400,7968,7112,182350,1354079640,00,0.00,N,5,-72,
|
|
20230109,7328,7193,7382,7031,98714,709838760,00,0.00,N,2,234,
|
|
20230102,7094,7202,7337,6707,126734,884257550,00,0.00,N,5,-117,
|
|
20221226,7211,7598,8103,7085,179564,1340905080,00,0.00,N,5,-387,
|
|
20221219,7598,8544,8580,7535,104393,838789190,00,0.00,N,5,-946,
|
|
20221212,8544,8670,8670,8211,58694,494107420,00,0.00,N,2,117,
|
|
20221205,8427,8814,8841,8031,76763,657869990,00,0.00,N,5,-387,
|
|
20221128,8814,8913,9138,8769,82694,733755520,00,0.00,N,5,-36,
|
|
20221121,8850,9003,9093,8823,94031,840030830,00,0.00,N,5,-153,
|
|
20221114,9003,9183,9318,8985,106626,967505100,00,0.00,N,5,-225,
|
|
20221107,9228,9093,10263,8985,333791,3165056970,00,0.00,N,2,135,
|
|
20221031,9093,9003,9363,8895,73199,657710160,00,0.00,N,2,126,
|
|
20221024,8967,9273,9723,8913,118832,1091333370,00,0.00,N,5,-216,
|
|
20221017,9183,9633,10038,9048,111135,1060527900,00,0.00,N,5,-405,
|
|
20221011,9588,10444,10579,9363,158204,1587479600,00,0.00,N,5,-766,
|
|
20221004,10354,8751,10354,8742,223808,2151567800,00,0.00,N,2,1621,
|
|
20220926,8733,8796,9903,8688,190971,1716125200,00,0.00,N,5,-243,
|
|
20220919,8976,9363,10263,8895,333079,3107678410,00,0.00,N,5,-477,
|
|
20220913,9453,10128,10534,9318,204615,2023410850,00,0.00,N,5,-675,
|
|
20220905,10128,10669,12334,9993,671148,7518163900,00,0.00,N,5,-451,
|
|
20220829,10579,9453,11344,9408,515414,5527189650,00,0.00,N,2,721,
|
|
20220822,9858,10534,10534,9408,882439,8595880350,00,0.00,N,5,-405,
|
|
20220816,10263,11569,11569,10218,214105,2274225600,00,0.00,N,5,-991,
|
|
20220808,11254,11074,11299,10083,280790,3006725700,00,0.00,N,2,450,
|
|
20220801,10804,10804,11119,10083,169359,1799875800,00,0.00,N,3,0,
|
|
20220725,10804,11209,11434,10534,157231,1709692700,00,0.00,N,5,-450,
|
|
20220718,11254,9903,11749,9678,499544,5497817000,00,0.00,N,2,1486,
|
|
20220711,9768,9363,9993,9138,242152,2340155850,00,0.00,N,2,450,
|
|
20220704,9318,8832,9363,8598,255441,2315410010,00,0.00,N,2,576,
|
|
20220627,8742,9093,9453,8580,305681,2773434680,00,0.00,N,5,-117,
|
|
20220620,8859,10309,10399,8535,561790,5119506910,00,0.00,N,5,-1404,
|
|
20220613,10263,11614,11794,9543,544901,5867197900,00,0.00,N,5,-1801,
|
|
20220607,12064,13370,13370,11794,507019,6390357050,00,0.00,N,5,-1306,
|
|
20220530,13370,13100,13685,12289,750073,9743147250,00,0.00,N,2,586,
|
|
20220523,12784,12739,13955,12064,1489115,19296960350,00,0.00,N,2,90,
|
|
20220516,12694,10669,14450,10579,5457565,72366421300,00,0.00,N,2,1980,
|
|
20220509,10714,12154,12694,10534,599378,7031321550,00,0.00,N,5,-1440,
|
|
20220502,12154,10579,13775,10354,1840747,22645475150,00,0.00,N,2,1350,
|
|
20220425,10804,9768,12334,9498,1171279,13101320800,00,0.00,N,2,766,
|
|
20220418,10038,9858,10444,9588,210017,2112681150,00,0.00,N,2,180,
|
|
20220411,9858,10399,10624,9633,276179,2768014600,00,0.00,N,5,-541,
|
|
20220404,10399,11614,12154,10128,445165,4940409000,00,0.00,N,5,-1125,
|
|
20220328,11524,12514,12514,11029,842680,9796315850,00,0.00,N,5,-990,
|
|
20220321,12514,12064,14360,11659,2264193,28904031650,00,0.00,N,2,450,
|
|
20220314,12064,8283,13325,8103,6924219,75689420720,00,0.00,N,2,4159,
|
|
20220307,7905,8490,8490,7878,116740,942412080,00,0.00,N,5,-648,
|
|
20220228,8553,7923,9093,7562,507940,4383035970,00,0.00,N,2,639,
|
|
20220221,7914,8499,8517,7697,163124,1325318550,00,0.00,N,5,-585,
|
|
20220214,8499,8472,8877,8103,134884,1127627330,00,0.00,N,5,-144,
|
|
20220207,8643,8580,9273,8148,384190,3335003320,00,0.00,N,2,81,
|
|
20220203,8562,8409,8958,7788,388580,3324618910,00,0.00,N,2,856,
|
|
20220124,7706,7770,7824,7112,389079,2900575610,00,0.00,N,5,-217,
|
|
20220117,7923,8913,8922,7697,575062,4665712300,00,0.00,N,5,-1062,
|
|
20220110,8985,9813,10399,8823,857441,8184552760,00,0.00,N,5,-873,
|
|
20220103,9858,9768,9993,9453,391154,3801826150,00,0.00,N,2,180,
|
|
20211227,9678,9678,9858,9273,189532,1806148700,00,0.00,N,3,0,
|
|
20211220,9678,9138,10669,8760,651078,6312070690,00,0.00,N,2,495,
|
|
20211213,9183,10038,10309,9003,321040,2998272800,00,0.00,N,5,-810,
|
|
20211206,9993,9363,10489,9138,327393,3223750600,00,0.00,N,2,450,
|
|
20211129,9543,9138,9723,8787,536484,4890138390,00,0.00,N,5,-135,
|
|
20211122,9678,10354,10804,9588,347496,3519426750,00,0.00,N,5,-631,
|
|
20211115,10309,10939,10939,9813,403630,4141510100,00,0.00,N,5,-630,
|
|
20211108,10939,11029,11794,9903,610607,6543533400,00,0.00,N,5,-135,
|
|
20211101,11074,11794,12019,10669,336301,3826133400,00,0.00,N,5,-810,
|
|
20211025,11884,12424,12694,11569,291922,3538899700,00,0.00,N,5,-585,
|
|
20211018,12469,12514,13325,11614,517700,6553800150,00,0.00,N,5,-45,
|
|
20211012,12514,11704,12875,11299,276793,3317411300,00,0.00,N,2,495,
|
|
20211005,12019,12604,13010,10894,692847,8159329900,00,0.00,N,5,-810,
|
|
20210927,12829,14090,14225,12649,622951,8358702800,00,0.00,N,5,-1351,
|
|
20210923,14180,14585,14585,14000,157839,2241129450,00,0.00,N,5,-540,
|
|
20210913,14720,14450,16611,14135,927696,14175821250,00,0.00,N,2,270,
|
|
20210906,14450,15576,15756,14315,403317,6069790000,00,0.00,N,5,-1036,
|
|
20210830,15486,14855,16206,14810,664018,10229339550,00,0.00,N,2,676,
|
|
20210823,14810,14225,15305,14090,493486,7263251900,00,0.00,N,2,675,
|
|
20210817,14135,15756,15846,14045,811275,11935075450,00,0.00,N,5,-1621,
|
|
20210809,15756,17016,17556,13730,2047641,31786518650,00,0.00,N,5,-1305,
|
|
20210802,17061,17151,17466,16746,412011,7029589150,00,0.00,N,5,-225,
|
|
20210726,17286,18457,18457,17061,430800,7577130800,00,0.00,N,5,-811,
|
|
20210719,18097,17781,18952,17061,912329,16511845700,00,0.00,N,2,406,
|
|
20210712,17691,18142,18592,17376,737608,13244035350,00,0.00,N,5,-315,
|