189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,9110,9010,10930,8480,6090436,61720149800,00,0.00,N,2,120,
|
|
20250131,8990,9020,9090,8880,54000,484801710,00,0.00,N,5,-20,
|
|
20250120,9010,10000,10250,8930,695684,6570930080,00,0.00,N,5,-1040,
|
|
20250113,10050,9500,10310,9260,723736,7156277220,00,0.00,N,2,430,
|
|
20250106,9620,9490,9890,9350,493891,4779276250,00,0.00,N,2,200,
|
|
20241230,9420,8870,9730,8800,389386,3571026450,00,0.00,N,2,550,
|
|
20241223,8870,9830,12030,8860,3021357,32188668200,00,0.00,N,5,-680,
|
|
20241216,9550,9680,9940,8930,1048669,9867766550,00,0.00,N,5,-130,
|
|
20241209,9680,10010,10340,8960,1472177,14194693720,00,0.00,N,5,-660,
|
|
20241202,10340,10700,11100,9900,494615,5277113540,00,0.00,N,5,-360,
|
|
20241125,10700,10620,11080,10100,468850,4991998890,00,0.00,N,2,80,
|
|
20241118,10620,10110,11000,10040,342539,3621012850,00,0.00,N,2,520,
|
|
20241111,10100,11560,11620,9700,695697,7356311830,00,0.00,N,5,-1570,
|
|
20241104,11670,12650,13240,11550,521793,6532675330,00,0.00,N,5,-860,
|
|
20241028,12530,12430,13250,12070,341644,4293430750,00,0.00,N,2,100,
|
|
20241021,12430,12230,13130,12230,518650,6558150040,00,0.00,N,2,230,
|
|
20241014,12200,14400,14400,12090,692701,9100884110,00,0.00,N,5,-2340,
|
|
20241007,14540,12800,15420,12750,2346643,33860439870,00,0.00,N,2,2240,
|
|
20240930,12300,12830,13000,12100,211803,2651668410,00,0.00,N,5,-530,
|
|
20240923,12830,12320,13290,12140,626511,8005359780,00,0.00,N,2,510,
|
|
20240919,12320,11950,12480,11850,208666,2544750400,00,0.00,N,2,420,
|
|
20240909,11900,10280,12180,10280,591862,6669122090,00,0.00,N,2,1150,
|
|
20240902,10750,12050,12920,10740,734559,8841987660,00,0.00,N,5,-1300,
|
|
20240826,12050,11950,12130,11210,429173,5023399560,00,0.00,N,2,140,
|
|
20240819,11910,11950,13030,11500,741752,9058279290,00,0.00,N,5,-40,
|
|
20240812,11950,12000,13900,11690,1001118,12473694970,00,0.00,N,2,120,
|
|
20240805,11830,12170,12300,10320,734194,8465472430,00,0.00,N,5,-480,
|
|
20240729,12310,12820,13180,12270,373214,4758612130,00,0.00,N,5,-530,
|
|
20240722,12840,14270,14270,12510,548727,7222026310,00,0.00,N,5,-1310,
|
|
20240715,14150,14930,14970,13500,667519,9470764470,00,0.00,N,5,-790,
|
|
20240708,14940,15150,15720,14160,820444,12214745640,00,0.00,N,5,-280,
|
|
20240701,15220,15860,16140,14930,975554,15136147520,00,0.00,N,5,-640,
|
|
20240624,15860,18060,18220,15380,1663746,27732219210,00,0.00,N,5,-2150,
|
|
20240617,18010,21650,22150,17870,2988622,57787421920,00,0.00,N,5,-3640,
|
|
20240610,21650,16450,22800,16310,5717422,115744867260,00,0.00,N,2,5160,
|
|
20240603,16490,14400,16510,14040,1093927,16983500470,00,0.00,N,2,2140,
|
|
20240527,14350,15580,15920,14350,845435,12629296590,00,0.00,N,5,-1230,
|
|
20240520,15580,17000,17210,15210,583861,9402565860,00,0.00,N,5,-1520,
|
|
20240513,17100,17570,21000,16700,1892662,35494942040,00,0.00,N,5,-170,
|
|
20240507,17270,17960,17970,17150,192113,3360689310,00,0.00,N,5,-620,
|
|
20240429,17890,17250,18540,17150,338685,6011444520,00,0.00,N,2,660,
|
|
20240422,17230,15750,18170,15750,733974,12576921680,00,0.00,N,2,1490,
|
|
20240415,15740,16880,17050,15700,436569,7084885090,00,0.00,N,5,-1460,
|
|
20240408,17200,18600,18870,17200,479155,8606392770,00,0.00,N,5,-1400,
|
|
20240401,18600,20200,20700,18410,665060,12870305730,00,0.00,N,5,-1600,
|
|
20240325,20200,20150,21650,19650,1109768,22922508730,00,0.00,N,2,100,
|
|
20240318,20100,20300,21950,19960,1173904,24242847580,00,0.00,N,2,300,
|
|
20240311,19800,19060,21750,19030,1625907,33300395370,00,0.00,N,2,240,
|
|
20240304,19560,20400,21700,18800,2409765,49018357820,00,0.00,N,5,-490,
|
|
20240226,20050,15800,21850,15570,5881569,115510008490,00,0.00,N,2,4200,
|
|
20240219,15850,15120,18490,14800,2655213,43955299510,00,0.00,N,2,630,
|
|
20240213,15220,13230,15480,13000,1718774,24706482900,00,0.00,N,2,2000,
|
|
20240205,13220,13250,13700,12400,518665,6753588270,00,0.00,N,2,10,
|
|
20240129,13210,13390,13850,12740,583338,7678330700,00,0.00,N,5,-80,
|
|
20240122,13290,15000,16300,12860,1893308,27154452710,00,0.00,N,5,-1580,
|
|
20240115,14870,15910,15910,14590,740197,11196560330,00,0.00,N,5,-1040,
|
|
20240108,15910,17220,17270,15800,638334,10562074520,00,0.00,N,5,-1180,
|
|
20240102,17090,17730,18010,16780,466513,8051344860,00,0.00,N,5,-810,
|
|
20231226,17900,18120,18120,17240,369874,6515997980,00,0.00,N,5,-50,
|
|
20231218,17950,19390,19490,17920,980533,18340464570,00,0.00,N,5,-1250,
|
|
20231211,19200,18220,21050,17340,2283225,43577765840,00,0.00,N,2,1400,
|
|
20231204,17800,18400,18570,17000,543173,9600893310,00,0.00,N,5,-770,
|
|
20231127,18570,17350,19360,17050,1344662,24762083870,00,0.00,N,2,1330,
|
|
20231120,17240,17100,17620,15700,718159,12198190540,00,0.00,N,5,-50,
|
|
20231113,17290,18310,18890,17100,514572,9187994430,00,0.00,N,5,-910,
|
|
20231106,18200,19100,21400,17970,1355419,26901999040,00,0.00,N,5,-300,
|
|
20231030,18500,19650,19990,16820,1445847,26590501340,00,0.00,N,5,-1400,
|
|
20231023,19900,21850,22700,19500,1270362,26914998360,00,0.00,N,5,-1100,
|
|
20231016,21000,20500,23550,20000,2436254,53020431470,00,0.00,N,3,0,
|
|
20231010,21000,18930,22350,18700,1054992,21934012080,00,0.00,N,2,2100,
|
|
20231004,18900,19000,19470,18500,224762,4245337810,00,0.00,N,5,-400,
|
|
20230925,19300,19300,19550,18400,267452,5071988920,00,0.00,N,5,-290,
|
|
20230918,19590,20900,21650,18950,611221,12423458660,00,0.00,N,5,-1510,
|
|
20230911,21100,21300,21450,19450,823539,16729761990,00,0.00,N,5,-100,
|
|
20230904,21200,22200,22950,20700,926538,20191334450,00,0.00,N,5,-1000,
|
|
20230828,22200,24600,24650,21800,2093840,48437604450,00,0.00,N,5,-1700,
|
|
20230821,23900,24000,27550,22400,4097886,103105882200,00,0.00,N,2,50,
|
|
20230814,23850,22100,25750,20500,1744412,40252114500,00,0.00,N,2,1450,
|
|
20230807,22400,22400,23000,20800,1030123,22614074200,00,0.00,N,3,0,
|
|
20230731,22400,23700,24950,21700,1725318,40642162100,00,0.00,N,5,-1300,
|
|
20230724,23700,27550,30350,22050,5749805,150113562050,00,0.00,N,5,-3650,
|
|
20230717,27350,28400,31800,26300,8099567,237053371450,00,0.00,N,5,-200,
|
|
20230710,27550,27950,28500,26200,4049858,110781353200,00,0.00,N,3,0,
|
|
20230703,27550,23300,27850,23050,5586350,146042643500,00,0.00,N,2,4550,
|
|
20230626,23000,24350,24850,22300,1673167,39120369750,00,0.00,N,5,-1450,
|
|
20230619,24450,27900,28650,23800,3254446,84949063750,00,0.00,N,5,-3550,
|
|
20230612,28000,27700,30500,26650,9329803,267730279100,00,0.00,N,2,350,
|
|
20230605,27650,25350,28900,24800,7895410,215515260000,00,0.00,N,2,2750,
|
|
20230530,24900,23300,25850,22150,4059393,97234944250,00,0.00,N,2,1600,
|
|
20230522,23300,19200,27500,18600,16283194,392503155500,00,0.00,N,2,4120,
|
|
20230515,19180,20100,22700,18510,6903988,142643381400,00,0.00,N,5,-920,
|
|
20230508,20100,23250,23350,19510,4380207,92270013890,00,0.00,N,5,-2950,
|
|
20230502,23050,23950,24500,22500,3244848,76231626700,00,0.00,N,5,-950,
|
|
20230424,24000,27300,29250,23850,5133518,135844116550,00,0.00,N,5,-3500,
|
|
20230417,27500,32200,33700,27500,8317701,255437203900,00,0.00,N,5,-5850,
|
|
20230410,33350,38550,40400,28150,12796458,441325709500,00,0.00,N,5,-4750,
|
|
20230403,38100,34750,39450,30200,15666243,558629106850,00,0.00,N,2,4650,
|
|
20230327,33450,29850,43900,29100,22106370,822371089600,00,0.00,N,2,4700,
|
|
20230320,28750,15350,30300,15100,33806694,790587894060,00,0.00,N,2,12750,
|
|
20230313,16000,15460,18790,15000,9460236,158334055530,00,0.00,N,2,200,
|
|
20230306,15800,12230,16950,11910,38609017,561950973950,00,0.00,N,2,4100,
|
|
20230227,11700,9590,12410,9530,12712865,142910928840,00,0.00,N,2,2060,
|
|
20230220,9640,9750,10470,9380,4503520,44202752180,00,0.00,N,2,20,
|
|
20230213,9620,9260,9820,8900,4140408,38864090880,00,0.00,N,2,360,
|
|
20230206,9260,9170,9480,9110,2219630,20686009210,00,0.00,N,5,-40,
|
|
20230130,9300,8460,10000,8400,9252325,86564950480,00,0.00,N,2,810,
|
|
20230125,8490,8230,8740,7950,1629894,13655985160,00,0.00,N,2,310,
|
|
20230116,8180,8650,8680,7930,1439536,11858514720,00,0.00,N,5,-440,
|
|
20230109,8620,8210,8890,8150,2399085,20592596830,00,0.00,N,2,430,
|
|
20230102,8190,8820,9000,8120,1767801,14997151270,00,0.00,N,5,-610,
|
|
20221226,8800,8890,9150,8080,4954489,42825224370,00,0.00,N,2,20,
|
|
20221219,8780,8550,10600,7690,19262252,183831884070,00,0.00,N,2,410,
|
|
20221212,8370,9000,9280,8200,2001743,17522884390,00,0.00,N,5,-760,
|
|
20221205,9130,9970,10150,8830,2806662,26251195750,00,0.00,N,5,-970,
|
|
20221128,10100,10500,10900,9830,5662310,58438106560,00,0.00,N,5,-650,
|
|
20221121,10750,11400,12250,10050,9574264,107837411350,00,0.00,N,5,-800,
|
|
20221114,11550,8900,11750,8810,12560537,130919332960,00,0.00,N,2,2300,
|
|
20221107,9250,8240,9950,7920,12216691,111077588110,00,0.00,N,2,1130,
|
|
20221031,8120,7580,8770,7430,6487547,52306060690,00,0.00,N,2,620,
|
|
20221024,7500,7430,7640,6950,1863857,13692405960,00,0.00,N,2,210,
|
|
20221017,7290,6880,7910,6740,3935597,29357456040,00,0.00,N,2,240,
|
|
20221011,7050,6770,7340,6250,5145890,35237408270,00,0.00,N,2,160,
|
|
20221004,6890,7690,7810,6820,3723775,27127174020,00,0.00,N,5,-640,
|
|
20220926,7530,7990,8720,7510,5771138,47349002880,00,0.00,N,5,-630,
|
|
20220919,8160,9320,9340,7800,13655480,116646998780,00,0.00,N,5,-1240,
|
|
20220913,9400,7500,9930,6560,22288269,189510303860,00,0.00,N,2,2010,
|
|
20220905,7390,6340,7490,6210,6285562,43784525080,00,0.00,N,2,1060,
|
|
20220829,6330,5380,6430,5200,8111248,48671452250,00,0.00,N,2,950,
|
|
20220822,5380,5190,5470,4985,1076473,5609019545,00,0.00,N,2,200,
|
|
20220816,5180,5350,5430,5080,961019,5059844430,00,0.00,N,5,-50,
|
|
20220808,5230,5050,5320,5000,936242,4813668410,00,0.00,N,2,200,
|
|
20220801,5030,5220,5300,4965,850449,4342574480,00,0.00,N,5,-230,
|
|
20220725,5260,5670,6130,5100,2499368,13852150760,00,0.00,N,5,-380,
|
|
20220718,5640,5380,5880,5280,1208646,6805693730,00,0.00,N,2,260,
|
|
20220711,5380,6430,6630,5280,1724231,10127320320,00,0.00,N,5,-990,
|
|
20220704,6370,6720,6990,5680,2742308,17056103700,00,0.00,N,5,-350,
|
|
20220627,6720,5780,7100,5750,5819750,37955157170,00,0.00,N,2,1000,
|
|
20220620,5720,4900,6340,4730,8256061,46794327880,00,0.00,N,2,820,
|
|
20220613,4900,4210,4930,4110,4323187,19672074030,00,0.00,N,2,675,
|
|
20220607,4225,4380,4430,4080,1090470,4657222330,00,0.00,N,5,-175,
|
|
20220530,4400,4100,4650,4005,5829380,25320049675,00,0.00,N,2,420,
|
|
20220523,3980,5000,5950,3840,18473098,81639499260,00,0.00,N,5,-1020,
|
|
20220516,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20220509,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20220502,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20220425,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20220418,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20220411,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20220404,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20220328,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20220321,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20220314,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20220307,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20220228,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20220221,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20220214,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20220207,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20220203,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20220124,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20220117,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20220110,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20220103,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20211227,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20211220,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20211213,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20211206,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20211129,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20211122,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20211115,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20211108,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20211101,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20211025,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20211018,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20211012,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20211005,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20210927,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20210923,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20210913,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20210906,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20210830,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20210823,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20210817,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20210809,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20210802,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20210726,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20210719,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|
|
20210712,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
|