195 lines
12 KiB
CSV
195 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,3340,3480,3485,3250,62401,210120892,00,0.00,N,5,-110,
|
|
20250310,3450,3370,3550,3325,80530,279046791,00,0.00,N,2,80,
|
|
20250304,3370,3460,3460,3300,118111,397867748,00,0.00,N,5,-90,
|
|
20250224,3460,3575,3615,3390,114814,400691400,00,0.00,N,5,-140,
|
|
20250217,3600,3585,3720,3550,123198,449310980,00,0.00,N,2,15,
|
|
20250210,3585,3535,3725,3490,179466,650427255,00,0.00,N,2,45,
|
|
20250203,3540,3355,3640,3180,393180,1366944970,00,0.00,N,2,180,
|
|
20250131,3360,3320,3365,3315,18652,62269500,00,0.00,N,2,30,
|
|
20250120,3330,3410,3430,3300,97494,326071990,00,0.00,N,5,-80,
|
|
20250113,3410,3440,3530,3330,185951,632928060,00,0.00,N,5,-70,
|
|
20250106,3480,3470,3650,3405,393430,1387293175,00,0.00,N,5,-25,
|
|
20241230,3505,3335,3520,3265,65006,221132225,00,0.00,N,2,170,
|
|
20241223,3335,3225,3520,3225,244778,831251335,00,0.00,N,2,110,
|
|
20241216,3225,3320,3365,3220,216869,716889885,00,0.00,N,5,-95,
|
|
20241209,3320,2955,3340,2850,370918,1129204325,00,0.00,N,2,185,
|
|
20241202,3135,3425,3615,3070,832432,2825915370,00,0.00,N,5,-305,
|
|
20241125,3440,3765,3765,3440,392597,1398680315,00,0.00,N,5,-330,
|
|
20241118,3770,3655,3825,3590,141770,528124655,00,0.00,N,2,170,
|
|
20241111,3600,3885,3885,3380,283072,1017388365,00,0.00,N,5,-285,
|
|
20241104,3885,4030,4145,3880,186050,740659795,00,0.00,N,5,-185,
|
|
20241028,4070,4100,4130,4040,126157,515697175,00,0.00,N,2,10,
|
|
20241021,4060,4240,4245,4010,259621,1065605730,00,0.00,N,5,-160,
|
|
20241014,4220,4245,4295,4185,179728,762007610,00,0.00,N,5,-25,
|
|
20241007,4245,4240,4285,4175,217827,922355660,00,0.00,N,2,40,
|
|
20240930,4205,4205,4240,4055,181576,755973620,00,0.00,N,5,-10,
|
|
20240923,4215,4090,4245,3980,292506,1198316920,00,0.00,N,2,180,
|
|
20240919,4035,4120,4120,4035,71221,289276655,00,0.00,N,5,-85,
|
|
20240909,4120,4005,4130,3910,278990,1124968315,00,0.00,N,2,75,
|
|
20240902,4045,3865,4110,3790,538224,2148229810,00,0.00,N,2,205,
|
|
20240826,3840,3835,3890,3665,239779,897261250,00,0.00,N,5,-25,
|
|
20240819,3865,3935,4000,3795,224882,876359875,00,0.00,N,5,-95,
|
|
20240812,3960,3855,3980,3790,228501,885839255,00,0.00,N,2,105,
|
|
20240805,3855,3935,3935,3320,583789,2120503750,00,0.00,N,5,-115,
|
|
20240729,3970,4005,4100,3915,276549,1102325195,00,0.00,N,5,-40,
|
|
20240722,4010,4200,4200,3945,252029,1018042620,00,0.00,N,5,-190,
|
|
20240715,4200,4325,4350,4155,230595,978639515,00,0.00,N,5,-125,
|
|
20240708,4325,4225,4325,4185,233685,992290360,00,0.00,N,2,100,
|
|
20240701,4225,4420,4435,4200,333591,1435232480,00,0.00,N,5,-195,
|
|
20240624,4420,4470,4490,4375,168548,744897440,00,0.00,N,5,-50,
|
|
20240617,4470,4445,4495,4410,228841,1018538070,00,0.00,N,2,5,
|
|
20240610,4465,4525,4580,4450,379596,1709902745,00,0.00,N,5,-95,
|
|
20240603,4560,4790,4820,4535,863635,4028122725,00,0.00,N,5,-210,
|
|
20240527,4770,4685,5310,4650,3179861,15993832140,00,0.00,N,2,45,
|
|
20240520,4725,4920,4950,4705,335376,1612148030,00,0.00,N,5,-195,
|
|
20240513,4920,5170,5170,4920,381919,1911121370,00,0.00,N,5,-220,
|
|
20240507,5140,5020,5190,5010,462869,2352016740,00,0.00,N,2,130,
|
|
20240429,5010,4935,5100,4935,452420,2276293745,00,0.00,N,2,80,
|
|
20240422,4930,4880,4990,4800,460821,2247929125,00,0.00,N,2,25,
|
|
20240415,4905,5050,5110,4805,852116,4205886185,00,0.00,N,5,-205,
|
|
20240408,5110,5030,5850,4985,5475030,29619027530,00,0.00,N,2,125,
|
|
20240401,4985,4775,5190,4765,601465,2978774575,00,0.00,N,2,215,
|
|
20240325,4770,4870,4875,4680,291967,1403099975,00,0.00,N,5,-105,
|
|
20240318,4875,4940,4960,4840,203877,996198240,00,0.00,N,5,-65,
|
|
20240311,4940,4985,5050,4840,362417,1779180285,00,0.00,N,5,-50,
|
|
20240304,4990,5070,5360,4980,461136,2361220110,00,0.00,N,5,-80,
|
|
20240226,5070,5160,5170,4985,251556,1269421775,00,0.00,N,5,-100,
|
|
20240219,5170,5250,5290,5120,319518,1659170540,00,0.00,N,5,-80,
|
|
20240213,5250,5210,5310,5180,292149,1528998940,00,0.00,N,2,50,
|
|
20240205,5200,5290,5290,5120,217306,1129282670,00,0.00,N,5,-100,
|
|
20240129,5300,5330,5450,5140,370194,1939762160,00,0.00,N,5,-40,
|
|
20240122,5340,5450,5500,5220,399791,2144841080,00,0.00,N,5,-90,
|
|
20240115,5430,5510,5620,5160,566434,3019302180,00,0.00,N,5,-130,
|
|
20240108,5560,5510,5710,5480,314475,1751145840,00,0.00,N,2,70,
|
|
20240102,5490,5720,5730,5420,349122,1939513450,00,0.00,N,5,-220,
|
|
20231226,5710,5750,5860,5580,215094,1225605440,00,0.00,N,5,-30,
|
|
20231218,5740,5680,6080,5630,535969,3118149830,00,0.00,N,2,60,
|
|
20231211,5680,5400,5880,5400,658914,3734593200,00,0.00,N,2,290,
|
|
20231204,5390,5380,5520,5330,439892,2375836980,00,0.00,N,2,30,
|
|
20231127,5360,5450,5460,5280,324749,1741992120,00,0.00,N,5,-80,
|
|
20231120,5440,5440,5540,5410,191688,1048040380,00,0.00,N,2,20,
|
|
20231113,5420,5280,5580,5230,377940,2056583750,00,0.00,N,2,170,
|
|
20231106,5250,5540,5550,5190,301379,1635578240,00,0.00,N,5,-220,
|
|
20231030,5470,5220,5470,5090,339395,1790583880,00,0.00,N,2,250,
|
|
20231023,5220,5060,5350,5040,382583,1981846550,00,0.00,N,2,110,
|
|
20231016,5110,5680,5840,5050,645772,3476347020,00,0.00,N,5,-590,
|
|
20231010,5700,5610,6060,5490,524006,3001654220,00,0.00,N,2,90,
|
|
20231004,5610,5690,5700,5420,232170,1293641420,00,0.00,N,5,-110,
|
|
20230925,5720,5980,6050,5600,319269,1841396010,00,0.00,N,5,-280,
|
|
20230918,6000,6110,6580,5900,1569768,9793170710,00,0.00,N,5,-110,
|
|
20230911,6110,6100,6190,5960,460882,2790964440,00,0.00,N,5,-10,
|
|
20230904,6120,6500,6500,5970,844257,5194169220,00,0.00,N,5,-280,
|
|
20230828,6400,6330,6480,6250,743538,4728165920,00,0.00,N,2,120,
|
|
20230821,6280,6550,6590,6130,1049370,6626797700,00,0.00,N,5,-250,
|
|
20230814,6530,6620,6710,6090,1248586,7996490600,00,0.00,N,5,-80,
|
|
20230807,6610,6690,6930,6500,1501402,10022657990,00,0.00,N,5,-40,
|
|
20230731,6650,7010,7150,6390,2245992,15309423810,00,0.00,N,5,-380,
|
|
20230724,7030,7140,7160,6300,3693549,25190054290,00,0.00,N,5,-120,
|
|
20230717,7150,7420,7600,6980,3224421,23604699630,00,0.00,N,5,-350,
|
|
20230710,7500,6150,7870,6010,25641188,193069819730,00,0.00,N,2,1330,
|
|
20230703,6170,6360,6650,6160,435425,2780513680,00,0.00,N,5,-190,
|
|
20230626,6360,6370,6700,6200,665567,4248772180,00,0.00,N,5,-80,
|
|
20230619,6440,6620,6650,6250,460804,2964817570,00,0.00,N,5,-150,
|
|
20230612,6590,6240,6600,6090,604259,3851903030,00,0.00,N,2,360,
|
|
20230605,6230,6270,6300,6060,181929,1121939040,00,0.00,N,2,20,
|
|
20230530,6210,6120,6350,6080,216680,1349892040,00,0.00,N,2,160,
|
|
20230522,6050,6310,6350,6040,160057,989341140,00,0.00,N,5,-250,
|
|
20230515,6300,6060,6340,5830,348311,2121930440,00,0.00,N,2,260,
|
|
20230508,6040,6040,6180,5810,153781,924252650,00,0.00,N,2,50,
|
|
20230502,5990,6280,6280,5960,144789,887165620,00,0.00,N,5,-180,
|
|
20230424,6170,6580,6740,6140,322614,2052990700,00,0.00,N,5,-410,
|
|
20230417,6580,6700,6820,6380,612581,4051333310,00,0.00,N,5,-150,
|
|
20230410,6730,6800,6950,6570,594858,4019347310,00,0.00,N,5,-160,
|
|
20230403,6890,6710,6990,6250,1315726,8813313450,00,0.00,N,2,270,
|
|
20230327,6620,6340,6860,6060,1054593,6896715090,00,0.00,N,2,360,
|
|
20230320,6260,5900,6330,5870,438481,2677887930,00,0.00,N,2,390,
|
|
20230313,5870,5830,5920,5430,341205,1931902330,00,0.00,N,3,0,
|
|
20230306,5870,6140,6280,5820,181194,1098532110,00,0.00,N,5,-210,
|
|
20230227,6080,5820,6250,5750,357310,2154641070,00,0.00,N,2,160,
|
|
20230220,5920,6130,6220,5860,302154,1829035740,00,0.00,N,5,-240,
|
|
20230213,6160,6320,6470,6070,543927,3409863950,00,0.00,N,5,-200,
|
|
20230206,6360,5810,6390,5790,894233,5510682630,00,0.00,N,2,510,
|
|
20230130,5850,5800,5900,5680,108740,631688580,00,0.00,N,2,50,
|
|
20230125,5800,5670,5880,5670,130799,760639340,00,0.00,N,2,140,
|
|
20230116,5660,5610,5680,5520,75235,420897820,00,0.00,N,2,30,
|
|
20230109,5630,5500,5700,5500,71702,401390510,00,0.00,N,2,160,
|
|
20230102,5470,5650,5650,5280,145412,785690720,00,0.00,N,5,-180,
|
|
20221226,5650,5610,5800,5530,96514,544137460,00,0.00,N,2,50,
|
|
20221219,5600,5970,6000,5550,254574,1453052690,00,0.00,N,5,-400,
|
|
20221212,6000,6120,6170,5850,166986,998529730,00,0.00,N,5,-170,
|
|
20221205,6170,6520,6600,6110,127142,802067270,00,0.00,N,5,-420,
|
|
20221128,6590,6520,6610,6430,163312,1064903430,00,0.00,N,2,90,
|
|
20221121,6500,6480,6580,6340,122914,793179280,00,0.00,N,2,20,
|
|
20221114,6480,6370,6580,6230,188260,1211066610,00,0.00,N,2,110,
|
|
20221107,6370,6020,6590,6020,316477,1992142560,00,0.00,N,2,280,
|
|
20221031,6090,6060,6230,5920,167862,1018927520,00,0.00,N,2,40,
|
|
20221024,6050,6120,6120,5880,115207,693003980,00,0.00,N,5,-10,
|
|
20221017,6060,6080,6230,5670,240737,1469201030,00,0.00,N,5,-60,
|
|
20221011,6120,6110,6170,5820,270068,1614032790,00,0.00,N,5,-50,
|
|
20221004,6170,5650,6290,5650,257905,1521105270,00,0.00,N,2,610,
|
|
20220926,5560,6000,6020,5420,523436,2957672480,00,0.00,N,5,-480,
|
|
20220919,6040,6290,6330,5780,397048,2416394330,00,0.00,N,5,-250,
|
|
20220913,6290,6170,6360,6000,298875,1859425640,00,0.00,N,2,120,
|
|
20220905,6170,6360,6360,5810,399682,2412284380,00,0.00,N,5,-260,
|
|
20220829,6430,6850,7050,6430,904467,6148654350,00,0.00,N,5,-590,
|
|
20220822,7020,6380,7140,6300,734682,4980685820,00,0.00,N,2,620,
|
|
20220816,6400,6010,6530,6000,281628,1760357320,00,0.00,N,2,420,
|
|
20220808,5980,6160,6190,5760,185907,1107310140,00,0.00,N,5,-220,
|
|
20220801,6200,6200,6330,6110,156879,973449250,00,0.00,N,2,30,
|
|
20220725,6170,6290,6460,6080,102182,634512650,00,0.00,N,5,-120,
|
|
20220718,6290,6390,6430,6200,99213,625022600,00,0.00,N,5,-70,
|
|
20220711,6360,6230,6500,6070,190346,1199140350,00,0.00,N,2,150,
|
|
20220704,6210,5700,6220,5360,190809,1116323680,00,0.00,N,2,510,
|
|
20220627,5700,5540,6010,5510,122458,702877610,00,0.00,N,2,200,
|
|
20220620,5500,5990,6000,5100,319817,1773601570,00,0.00,N,5,-490,
|
|
20220613,5990,6620,6720,5810,389868,2394360920,00,0.00,N,5,-800,
|
|
20220607,6790,7250,7290,6750,189169,1330580270,00,0.00,N,5,-500,
|
|
20220530,7290,7020,7320,7020,321662,2321552380,00,0.00,N,2,280,
|
|
20220523,7010,7120,7130,6620,261329,1797571790,00,0.00,N,5,-10,
|
|
20220516,7020,7030,7240,6900,151392,1071588500,00,0.00,N,2,20,
|
|
20220509,7000,7250,7290,6730,234584,1634657470,00,0.00,N,5,-250,
|
|
20220502,7250,7310,7330,7090,175138,1266888520,00,0.00,N,5,-90,
|
|
20220425,7340,7360,7430,6980,402815,2901766400,00,0.00,N,5,-130,
|
|
20220418,7470,6980,7500,6940,624072,4553617700,00,0.00,N,2,490,
|
|
20220411,6980,6870,7220,6720,584289,4103463340,00,0.00,N,2,110,
|
|
20220404,6870,6900,6950,6680,312068,2129657330,00,0.00,N,3,0,
|
|
20220328,6870,6750,6870,6610,245930,1660018080,00,0.00,N,2,140,
|
|
20220321,6730,6690,6810,6570,238135,1593834130,00,0.00,N,2,90,
|
|
20220314,6640,6450,6730,6290,176164,1141992500,00,0.00,N,2,180,
|
|
20220307,6460,6590,6640,6250,208699,1344651410,00,0.00,N,5,-180,
|
|
20220228,6640,6530,6770,6480,184035,1221531780,00,0.00,N,2,40,
|
|
20220221,6600,6700,6870,6530,352885,2362115130,00,0.00,N,5,-200,
|
|
20220214,6800,6600,7050,6410,555734,3771002360,00,0.00,N,2,80,
|
|
20220207,6720,6980,7070,6620,520392,3560668680,00,0.00,N,5,-160,
|
|
20220203,6880,6580,6890,6510,271152,1833260610,00,0.00,N,2,440,
|
|
20220124,6440,6740,6880,6080,1082735,6997098320,00,0.00,N,5,-280,
|
|
20220117,6720,6590,7440,6040,7640627,52102108670,00,0.00,N,2,110,
|
|
20220110,6610,6890,6890,6520,343945,2291001030,00,0.00,N,5,-280,
|
|
20220103,6890,7230,7230,6630,444629,3094602880,00,0.00,N,5,-200,
|
|
20211227,7090,7200,7210,7030,181809,1294445180,00,0.00,N,5,-90,
|
|
20211220,7180,7360,7360,6950,325549,2323029410,00,0.00,N,5,-180,
|
|
20211213,7360,7660,7690,7310,368518,2752655390,00,0.00,N,5,-250,
|
|
20211206,7610,7570,7730,7350,838068,6316828900,00,0.00,N,5,-40,
|
|
20211129,7650,7570,8470,6700,5406336,43106589730,00,0.00,N,3,0,
|
|
20211122,7650,8150,8370,7570,610907,4827868550,00,0.00,N,5,-500,
|
|
20211115,8150,8540,8630,7950,351414,2881726280,00,0.00,N,5,-380,
|
|
20211108,8530,8680,8690,7840,339978,2842717390,00,0.00,N,5,-150,
|
|
20211101,8680,9000,9090,8600,606791,5389048210,00,0.00,N,5,-200,
|
|
20211025,8880,8860,9050,8550,752317,6634128460,00,0.00,N,2,10,
|
|
20211018,8870,8490,8870,8110,689517,5962461910,00,0.00,N,2,380,
|
|
20211012,8490,8170,8750,7970,441839,3700004850,00,0.00,N,2,310,
|
|
20211005,8180,7950,8180,7500,474473,3706594150,00,0.00,N,2,80,
|
|
20210927,8100,8470,8470,7830,531952,4333673710,00,0.00,N,5,-370,
|
|
20210923,8470,8550,8650,8340,193421,1643281910,00,0.00,N,5,-200,
|
|
20210913,8670,8930,8980,8580,409992,3582709660,00,0.00,N,5,-220,
|
|
20210906,8890,8740,9230,8620,1158692,10368528320,00,0.00,N,2,150,
|
|
20210830,8740,8230,8910,8110,934426,8029676440,00,0.00,N,2,510,
|
|
20210823,8230,8160,8410,8050,217524,1794646930,00,0.00,N,2,70,
|
|
20210817,8160,8670,8830,8020,704209,5954931700,00,0.00,N,5,-490,
|
|
20210809,8650,8250,9000,8120,1633755,14206948380,00,0.00,N,2,420,
|
|
20210802,8230,8280,8360,8100,286557,2349020430,00,0.00,N,5,-50,
|
|
20210726,8280,8430,8660,8280,384193,3254544880,00,0.00,N,5,-130,
|
|
20210719,8410,8670,8670,8200,584067,4894058030,00,0.00,N,5,-220,
|
|
20210712,8630,8990,9460,8530,4910110,44955012840,00,0.00,N,5,-180,
|