198 lines
13 KiB
CSV
198 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250407,2610,2500,2635,2330,275151,673358514,00,0.00,N,2,75,
|
|
20250331,2535,2510,2835,2365,692679,1786598752,00,0.00,N,5,-40,
|
|
20250324,2575,2620,2685,2500,206554,529859131,00,0.00,N,5,-45,
|
|
20250317,2620,2840,2840,2600,157416,425401990,00,0.00,N,5,-175,
|
|
20250310,2795,2800,3070,2750,401800,1154548575,00,0.00,N,2,10,
|
|
20250304,2785,2845,2945,2720,309140,869438717,00,0.00,N,5,-65,
|
|
20250224,2850,3000,3130,2760,585248,1734253450,00,0.00,N,5,-170,
|
|
20250217,3020,2650,3050,2575,1092326,3139010095,00,0.00,N,2,475,
|
|
20250210,2545,2540,2665,2515,255063,658404910,00,0.00,N,5,-35,
|
|
20250203,2580,2590,2630,2465,288098,734928160,00,0.00,N,5,-40,
|
|
20250131,2620,2680,2680,2605,58901,155100880,00,0.00,N,5,-55,
|
|
20250120,2675,2710,2980,2615,1632410,4576085180,00,0.00,N,5,-25,
|
|
20250113,2700,2685,2735,2615,353725,947220945,00,0.00,N,2,15,
|
|
20250106,2685,2735,3200,2650,4740323,13677134200,00,0.00,N,2,60,
|
|
20241230,2625,2460,2650,2410,244385,627026665,00,0.00,N,2,165,
|
|
20241223,2460,2480,2635,2390,388985,981440825,00,0.00,N,5,-20,
|
|
20241216,2480,2560,2700,2450,686504,1769880810,00,0.00,N,5,-25,
|
|
20241209,2505,2360,2525,2155,417292,971971590,00,0.00,N,2,65,
|
|
20241202,2440,2610,2770,2310,743567,1898254630,00,0.00,N,5,-155,
|
|
20241125,2595,2255,2795,2250,3054407,7896224070,00,0.00,N,2,330,
|
|
20241118,2265,2395,2430,2265,209551,492487460,00,0.00,N,5,-80,
|
|
20241111,2345,2620,2645,2130,573418,1390420665,00,0.00,N,5,-300,
|
|
20241104,2645,2745,2775,2600,495247,1333589610,00,0.00,N,5,-125,
|
|
20241028,2770,2705,3160,2660,5740712,16827074355,00,0.00,N,2,20,
|
|
20241021,2750,2600,3120,2580,6092756,17781264785,00,0.00,N,2,125,
|
|
20241014,2625,2465,3040,2465,8653366,24150350695,00,0.00,N,2,185,
|
|
20241007,2440,2555,2580,2410,194052,484992315,00,0.00,N,2,15,
|
|
20240930,2425,2585,2590,2400,178479,447690650,00,0.00,N,5,-130,
|
|
20240923,2555,2565,2600,2470,522093,1330614165,00,0.00,N,5,-10,
|
|
20240919,2565,2485,2720,2345,1656589,4287576010,00,0.00,N,2,110,
|
|
20240909,2455,2145,2875,2130,9505683,25173574350,00,0.00,N,2,235,
|
|
20240902,2220,2615,2625,2215,214967,514749430,00,0.00,N,5,-420,
|
|
20240826,2640,2535,2670,2480,154579,393339185,00,0.00,N,2,110,
|
|
20240819,2530,2735,2740,2505,154856,405451875,00,0.00,N,5,-205,
|
|
20240812,2735,2550,2745,2550,158597,423161775,00,0.00,N,2,185,
|
|
20240805,2550,2930,2930,2275,629348,1606123950,00,0.00,N,5,-435,
|
|
20240729,2985,3200,3300,2970,248430,772799415,00,0.00,N,5,-265,
|
|
20240722,3250,3255,3300,3095,242215,772156995,00,0.00,N,5,-20,
|
|
20240715,3270,3540,3540,3225,210473,714649910,00,0.00,N,5,-250,
|
|
20240708,3520,3320,3530,3320,183058,631023865,00,0.00,N,2,180,
|
|
20240701,3340,3375,3430,3300,148583,499363965,00,0.00,N,5,-40,
|
|
20240624,3380,3420,3450,3280,202208,678942195,00,0.00,N,5,-70,
|
|
20240617,3450,3440,3515,3380,371417,1275771600,00,0.00,N,2,20,
|
|
20240610,3430,3565,3845,3430,3033135,11157805375,00,0.00,N,5,-155,
|
|
20240603,3585,3670,3720,3520,432393,1557670580,00,0.00,N,5,-105,
|
|
20240527,3690,3815,4000,3630,592952,2251872775,00,0.00,N,5,-155,
|
|
20240520,3845,3945,4075,3720,1030646,4059734395,00,0.00,N,5,-85,
|
|
20240513,3930,3905,3995,3740,843686,3265447170,00,0.00,N,2,25,
|
|
20240507,3905,3785,4140,3715,2148964,8458277020,00,0.00,N,2,125,
|
|
20240429,3780,3670,3890,3640,730872,2774453500,00,0.00,N,2,140,
|
|
20240422,3640,3685,3950,3580,1538996,5823456555,00,0.00,N,5,-45,
|
|
20240415,3685,3610,3755,3480,985069,3590871345,00,0.00,N,2,50,
|
|
20240408,3635,3655,3870,3420,1326192,4846654425,00,0.00,N,5,-20,
|
|
20240401,3655,3705,4390,3565,7804468,31317698305,00,0.00,N,5,-10,
|
|
20240325,3665,3475,4250,3425,8472518,32684972175,00,0.00,N,2,190,
|
|
20240318,3475,3320,3500,3300,380165,1299311060,00,0.00,N,2,150,
|
|
20240311,3325,3390,3465,3280,568321,1910020855,00,0.00,N,5,-50,
|
|
20240304,3375,3420,3500,3280,423775,1435999860,00,0.00,N,2,10,
|
|
20240226,3365,3540,3555,3310,507622,1732165440,00,0.00,N,5,-195,
|
|
20240219,3560,3820,3820,3535,514480,1870223475,00,0.00,N,5,-210,
|
|
20240213,3770,3385,3880,3350,1140543,4168375310,00,0.00,N,2,435,
|
|
20240205,3335,3550,3595,3300,394197,1340668265,00,0.00,N,5,-215,
|
|
20240129,3550,3730,3745,3360,583647,2058877545,00,0.00,N,5,-145,
|
|
20240122,3695,3880,3925,3605,869356,3273711135,00,0.00,N,5,-175,
|
|
20240115,3870,3715,4360,3550,4300197,17117075645,00,0.00,N,2,60,
|
|
20240108,3810,4225,4570,3650,1237926,4952422645,00,0.00,N,5,-415,
|
|
20240102,4225,4445,4515,4205,286016,1243349195,00,0.00,N,5,-245,
|
|
20231226,4470,4170,4670,3910,910078,3941853300,00,0.00,N,2,320,
|
|
20231218,4150,3915,5200,3800,4747183,21612961965,00,0.00,N,2,175,
|
|
20231211,3975,3900,4450,3900,4406374,18206784630,00,0.00,N,2,105,
|
|
20231204,3870,3370,4400,3305,8952998,36106810180,00,0.00,N,2,530,
|
|
20231127,3340,3180,3485,3155,3934646,13230172770,00,0.00,N,2,160,
|
|
20231120,3180,3150,3260,3135,470206,1506593730,00,0.00,N,2,25,
|
|
20231113,3155,3085,3595,3085,7452010,25315611480,00,0.00,N,2,80,
|
|
20231106,3075,3170,3350,3040,686154,2171578150,00,0.00,N,5,-90,
|
|
20231030,3165,2940,3420,2900,1421456,4480607170,00,0.00,N,2,240,
|
|
20231023,2925,3235,3530,2875,2346160,7575010670,00,0.00,N,5,-310,
|
|
20231016,3235,3105,3865,3000,11139294,39766152420,00,0.00,N,2,145,
|
|
20231010,3090,3075,3875,3070,8117094,28714465220,00,0.00,N,2,45,
|
|
20231004,3045,3115,3160,2860,245258,732029130,00,0.00,N,5,-70,
|
|
20230925,3115,3255,3330,3050,152926,484219850,00,0.00,N,5,-180,
|
|
20230918,3295,3540,3560,3235,287026,977017630,00,0.00,N,5,-270,
|
|
20230911,3565,3540,3655,3475,270016,957791670,00,0.00,N,2,40,
|
|
20230904,3525,3565,3725,3520,255328,925821340,00,0.00,N,5,-70,
|
|
20230828,3595,3605,3690,3545,236778,858042320,00,0.00,N,5,-10,
|
|
20230821,3605,3345,3645,3345,243290,860355380,00,0.00,N,2,205,
|
|
20230814,3400,3655,3670,3325,266248,918017430,00,0.00,N,5,-255,
|
|
20230807,3655,3570,3680,3435,370692,1322188600,00,0.00,N,2,140,
|
|
20230731,3515,3545,3705,3430,365906,1299939310,00,0.00,N,5,-30,
|
|
20230724,3545,3735,3735,3235,731202,2570009460,00,0.00,N,5,-195,
|
|
20230717,3740,3970,4045,3600,631422,2425759080,00,0.00,N,5,-235,
|
|
20230710,3975,4110,4270,3970,792556,3260633730,00,0.00,N,5,-135,
|
|
20230703,4110,4295,4420,3950,1669828,7000921560,00,0.00,N,5,-140,
|
|
20230626,4250,4185,4530,4035,5927240,25428665890,00,0.00,N,2,70,
|
|
20230619,4180,3905,4290,3885,4369324,17963213700,00,0.00,N,2,290,
|
|
20230612,3890,3945,4045,3835,767478,3014634990,00,0.00,N,5,-60,
|
|
20230605,3950,3950,4025,3850,922038,3636852810,00,0.00,N,2,25,
|
|
20230530,3925,3650,4625,3650,13847774,57998572920,00,0.00,N,2,290,
|
|
20230522,3635,3770,3845,3615,240144,892264740,00,0.00,N,5,-140,
|
|
20230515,3775,3530,3885,3520,424792,1565890960,00,0.00,N,2,200,
|
|
20230508,3575,3750,3805,3575,236730,873242320,00,0.00,N,5,-175,
|
|
20230502,3750,3555,3750,3555,177034,646990220,00,0.00,N,2,155,
|
|
20230424,3595,3740,3810,3500,402958,1466282030,00,0.00,N,5,-200,
|
|
20230417,3795,4100,4100,3750,627090,2444804420,00,0.00,N,5,-220,
|
|
20230410,4015,4030,4035,3800,577560,2268252270,00,0.00,N,2,10,
|
|
20230403,4005,3890,4185,3850,1460216,5880396980,00,0.00,N,2,120,
|
|
20230327,3885,3950,4015,3825,832964,3261496920,00,0.00,N,5,-85,
|
|
20230320,3970,3800,4600,3800,10363010,44720684300,00,0.00,N,2,165,
|
|
20230313,3805,3730,3845,3510,829032,3054645380,00,0.00,N,5,-25,
|
|
20230306,3830,4415,4450,3755,1008100,4168290130,00,0.00,N,5,-565,
|
|
20230227,4395,4415,4525,4245,958302,4213310460,00,0.00,N,5,-45,
|
|
20230220,4440,4265,4610,4175,1693090,7549125640,00,0.00,N,2,170,
|
|
20230213,4270,4535,4600,4250,1460470,6454721070,00,0.00,N,5,-210,
|
|
20230206,4480,4200,4900,4105,6646968,30342924850,00,0.00,N,2,290,
|
|
20230130,4190,4115,4225,3975,793134,3255234070,00,0.00,N,2,90,
|
|
20230125,4100,3950,4150,3940,537706,2182968450,00,0.00,N,2,170,
|
|
20230116,3930,4085,4265,3840,1159032,4695715620,00,0.00,N,5,-160,
|
|
20230109,4090,4000,4210,3980,1839682,7530524000,00,0.00,N,2,130,
|
|
20230102,3960,3935,4350,3515,7792944,31691616700,00,0.00,N,5,-20,
|
|
20221226,3980,3850,4605,3680,10632686,45301387890,00,0.00,N,2,80,
|
|
20221219,3900,4310,4410,3855,704590,2891237410,00,0.00,N,5,-445,
|
|
20221212,4345,4550,4550,4300,729202,3216868230,00,0.00,N,5,-155,
|
|
20221205,4500,4810,4875,4280,1422768,6442735630,00,0.00,N,5,-310,
|
|
20221128,4810,4905,5050,4500,1646716,7887347340,00,0.00,N,5,-95,
|
|
20221121,4905,5000,5125,4680,2959710,14402411240,00,0.00,N,5,-95,
|
|
20221114,5000,3865,5575,3865,22397512,111265408470,00,0.00,N,2,1135,
|
|
20221107,3865,4105,4225,3800,2644640,10576792000,00,0.00,N,5,-220,
|
|
20221031,4085,3755,4490,3525,11324916,47401532210,00,0.00,N,2,400,
|
|
20221024,3685,3660,3880,3575,762688,2853151610,00,0.00,N,2,120,
|
|
20221017,3565,3575,4195,3510,1352118,5165604990,00,0.00,N,5,-70,
|
|
20221011,3635,3815,4180,3300,2457704,9391917410,00,0.00,N,5,-265,
|
|
20221004,3900,3770,4385,3755,1027720,4091367300,00,0.00,N,2,210,
|
|
20220926,3690,4250,4375,3625,1086192,4307958530,00,0.00,N,5,-665,
|
|
20220919,4355,4850,5100,4350,1036250,4891129680,00,0.00,N,5,-555,
|
|
20220913,4910,5100,5350,4900,503302,2562644890,00,0.00,N,5,-190,
|
|
20220905,5100,5175,5400,5050,449310,2351733050,00,0.00,N,5,-125,
|
|
20220829,5225,5575,5675,5200,965112,5289045350,00,0.00,N,5,-575,
|
|
20220822,5800,6100,6275,5700,1037196,6182568650,00,0.00,N,5,-400,
|
|
20220816,6200,7100,7100,6175,879974,5745004750,00,0.00,N,5,-775,
|
|
20220808,6975,7325,7325,6675,774302,5384629850,00,0.00,N,5,-275,
|
|
20220801,7250,7325,7375,7025,610190,4401636000,00,0.00,N,5,-25,
|
|
20220725,7275,7650,7825,7225,1229688,9134311750,00,0.00,N,5,-475,
|
|
20220718,7750,8600,8600,7750,1611386,13203630800,00,0.00,N,5,-875,
|
|
20220711,8625,7400,9500,7375,5929716,51197931800,00,0.00,N,2,1250,
|
|
20220704,7375,6850,7625,6625,1332380,9519811250,00,0.00,N,2,475,
|
|
20220627,6900,7075,7550,6400,1998434,13977819500,00,0.00,N,5,-225,
|
|
20220620,7125,9425,9875,6325,2319872,17890284850,00,0.00,N,5,-2200,
|
|
20220613,9325,10875,11225,9000,2282514,22487746150,00,0.00,N,5,-1925,
|
|
20220607,11250,11725,12175,10750,972048,11329142900,00,0.00,N,5,-475,
|
|
20220530,11725,12650,13025,11600,2723786,33727600250,00,0.00,N,5,-875,
|
|
20220523,12600,10675,13400,10525,5101086,61951990450,00,0.00,N,2,1850,
|
|
20220516,10750,11375,11800,10550,1446208,16049868250,00,0.00,N,5,-500,
|
|
20220509,11250,10550,11725,10550,1192776,13363174900,00,0.00,N,2,450,
|
|
20220502,10800,11100,11450,10650,566112,6225779350,00,0.00,N,5,-475,
|
|
20220425,11275,11450,12250,10375,2440120,27703213300,00,0.00,N,5,-450,
|
|
20220418,11725,11175,12575,10825,2063340,24487115350,00,0.00,N,2,400,
|
|
20220411,11325,12550,12875,10800,2633766,31303067600,00,0.00,N,5,-1175,
|
|
20220404,12500,9175,12500,9175,6579514,73180677050,00,0.00,N,2,3350,
|
|
20220328,9150,8900,9225,8325,954340,8429807600,00,0.00,N,2,300,
|
|
20220321,8850,9200,9650,8500,1012616,9127362950,00,0.00,N,5,-175,
|
|
20220314,9025,8900,9150,8650,641298,5741791100,00,0.00,N,2,125,
|
|
20220307,8900,8600,9025,8325,465044,4022349650,00,0.00,N,2,200,
|
|
20220228,8700,8725,8900,8100,533546,4546190050,00,0.00,N,5,-150,
|
|
20220221,8850,11000,11250,8400,2142886,19825867200,00,0.00,N,5,-2350,
|
|
20220214,11200,11150,11475,10375,1085940,11856454350,00,0.00,N,5,-300,
|
|
20220207,11500,9800,11700,9675,1927530,21088389100,00,0.00,N,2,1625,
|
|
20220203,9875,10425,10800,9475,557170,5611373200,00,0.00,N,5,-400,
|
|
20220124,10275,9650,10875,9450,1032422,10672981050,00,0.00,N,2,550,
|
|
20220117,9725,10000,10675,9400,1538476,15322775750,00,0.00,N,5,-275,
|
|
20220110,20000,21950,24400,19500,986817,22085842350,00,0.00,N,5,-2100,
|
|
20220103,22100,21400,22500,21050,708971,15549503350,00,0.00,N,2,700,
|
|
20211227,21400,26150,26950,20700,1409728,32485988650,00,0.00,N,5,-4100,
|
|
20211220,25500,29750,38300,24750,2511396,76489818250,00,0.00,N,5,-3050,
|
|
20211213,28550,16350,30000,15050,4983050,116940606700,00,0.00,N,2,12750,
|
|
20211206,15800,15100,15950,14750,163466,2503160150,00,0.00,N,2,600,
|
|
20211129,15200,14750,15800,14100,279572,4201947450,00,0.00,N,3,0,
|
|
20211122,15200,13200,15400,13200,363856,5266139950,00,0.00,N,2,1850,
|
|
20211115,13350,14400,14400,12000,620730,7944856750,00,0.00,N,5,-1000,
|
|
20211108,14350,13450,14900,13250,237403,3294156300,00,0.00,N,2,850,
|
|
20211101,13500,14750,15200,13200,291147,4108514550,00,0.00,N,5,-1250,
|
|
20211025,14750,14000,15950,13700,601041,8983566400,00,0.00,N,2,750,
|
|
20211018,14000,13900,14750,13550,296854,4223213250,00,0.00,N,2,250,
|
|
20211012,13750,13850,14400,13150,252098,3488145350,00,0.00,N,5,-150,
|
|
20211005,13900,13200,15350,12750,508599,7119561200,00,0.00,N,2,650,
|
|
20210927,13250,13650,15900,12400,2045184,28897952950,00,0.00,N,2,150,
|
|
20210923,13100,12450,13100,12200,264974,3382826850,00,0.00,N,2,650,
|
|
20210913,12450,11750,12700,11550,215687,2651290700,00,0.00,N,2,700,
|
|
20210906,11750,11850,12000,11450,89474,1050926500,00,0.00,N,5,-200,
|
|
20210830,11950,11600,12300,11400,152342,1812313300,00,0.00,N,2,300,
|
|
20210823,11650,11500,12000,11450,96006,1120541650,00,0.00,N,2,150,
|
|
20210817,11500,12050,12700,11400,256453,3074623650,00,0.00,N,5,-550,
|
|
20210809,12050,12400,12600,11650,141606,1718181600,00,0.00,N,5,-500,
|
|
20210802,12550,12000,12750,11550,263772,3254220900,00,0.00,N,2,500,
|
|
20210726,12050,11550,12300,11500,271022,3244369500,00,0.00,N,2,500,
|
|
20210719,11550,11650,11700,11000,121461,1381916300,00,0.00,N,5,-150,
|
|
20210712,11700,11400,11850,11400,64079,745267950,00,0.00,N,2,150,
|