179 lines
12 KiB
CSV
179 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241125,2980,2995,3030,2905,165087,487991810,00,0.00,N,5,-15,
|
|
20241118,2995,3090,3275,2960,203785,621527785,00,0.00,N,5,-95,
|
|
20241111,3090,3215,3245,2870,283610,845567135,00,0.00,N,5,-125,
|
|
20241104,3215,3160,3290,3140,95203,303522260,00,0.00,N,2,30,
|
|
20241028,3185,3245,3380,3155,93498,300268385,00,0.00,N,5,-100,
|
|
20241021,3285,3320,3405,3210,147796,482632420,00,0.00,N,5,-35,
|
|
20241014,3320,3325,3370,3300,119810,397733855,00,0.00,N,5,-30,
|
|
20241007,3350,3405,3430,3305,115273,387349180,00,0.00,N,5,-115,
|
|
20240930,3465,3505,3530,3390,101667,349704225,00,0.00,N,5,-50,
|
|
20240923,3515,3435,3530,3375,182289,631337810,00,0.00,N,2,70,
|
|
20240919,3445,3450,3475,3350,61437,209648875,00,0.00,N,5,-5,
|
|
20240909,3450,3250,3690,3250,302821,1050932310,00,0.00,N,2,50,
|
|
20240902,3400,3540,3620,3305,207740,705204825,00,0.00,N,5,-175,
|
|
20240826,3575,3615,3750,3495,182764,655974285,00,0.00,N,5,-65,
|
|
20240819,3640,3505,3975,3435,814597,3023918525,00,0.00,N,2,95,
|
|
20240812,3545,3450,3900,3415,1199279,4437182860,00,0.00,N,2,95,
|
|
20240805,3450,3760,3775,3050,493252,1621486900,00,0.00,N,5,-345,
|
|
20240729,3795,3860,3925,3685,251876,957608345,00,0.00,N,5,-135,
|
|
20240722,3930,3970,4075,3730,294226,1138758160,00,0.00,N,5,-70,
|
|
20240715,4000,4165,4235,3935,282251,1135622445,00,0.00,N,5,-165,
|
|
20240708,4165,4145,4210,4110,166446,690331765,00,0.00,N,5,-55,
|
|
20240701,4220,4200,4325,4080,330169,1381071390,00,0.00,N,5,-20,
|
|
20240624,4240,4545,4565,4085,302503,1294380185,00,0.00,N,5,-305,
|
|
20240617,4545,4750,4795,4535,155788,724078880,00,0.00,N,5,-275,
|
|
20240610,4820,4625,4820,4600,190266,895290265,00,0.00,N,2,195,
|
|
20240603,4625,4540,4650,4540,93362,429552310,00,0.00,N,2,85,
|
|
20240527,4540,4805,4840,4530,202878,953569090,00,0.00,N,5,-285,
|
|
20240520,4825,4925,4935,4765,148407,718920555,00,0.00,N,5,-125,
|
|
20240513,4950,4870,4955,4820,238338,1164026515,00,0.00,N,2,45,
|
|
20240507,4905,4975,5380,4860,3514828,18174965070,00,0.00,N,5,-5,
|
|
20240429,4910,4905,5030,4880,210417,1039823730,00,0.00,N,5,-20,
|
|
20240422,4930,4760,4960,4720,601624,2942755790,00,0.00,N,2,120,
|
|
20240415,4810,5120,5120,4730,360843,1766004330,00,0.00,N,5,-320,
|
|
20240408,5130,5300,5300,4915,230285,1184100935,00,0.00,N,5,-160,
|
|
20240401,5290,5520,5760,5210,551639,3036703530,00,0.00,N,5,-240,
|
|
20240325,5530,5740,5900,5510,1495375,8550088290,00,0.00,N,5,-20,
|
|
20240318,5550,5600,5650,5410,604287,3350449570,00,0.00,N,2,10,
|
|
20240311,5540,5340,5850,5260,2418950,13534860540,00,0.00,N,2,200,
|
|
20240304,5340,5260,5710,5260,924087,5034967120,00,0.00,N,2,90,
|
|
20240226,5250,5180,6070,5180,2556023,14495971020,00,0.00,N,2,20,
|
|
20240219,5230,5460,5500,5220,347399,1871039550,00,0.00,N,5,-250,
|
|
20240213,5480,5310,5580,5290,394773,2138667550,00,0.00,N,2,200,
|
|
20240205,5280,5340,5360,5110,439573,2301627730,00,0.00,N,5,-20,
|
|
20240129,5300,5280,6010,5100,2760147,15355230300,00,0.00,N,2,20,
|
|
20240122,5280,5820,5860,5250,924905,5138894430,00,0.00,N,5,-600,
|
|
20240115,5880,5730,6360,5430,5125474,30988248120,00,0.00,N,2,100,
|
|
20240108,5780,6060,6080,5750,664614,3957152640,00,0.00,N,5,-200,
|
|
20240102,5980,5860,6090,5750,661573,3950549780,00,0.00,N,2,70,
|
|
20231226,5910,6210,6320,5760,1203755,7285468460,00,0.00,N,5,-180,
|
|
20231218,6090,5120,7350,5110,26846189,177086069330,00,0.00,N,2,960,
|
|
20231211,5130,5070,5400,5020,560766,2901666030,00,0.00,N,2,145,
|
|
20231204,4985,5060,5120,4895,244149,1213899005,00,0.00,N,5,-85,
|
|
20231127,5070,5130,5230,5010,210748,1074505250,00,0.00,N,5,-80,
|
|
20231120,5150,5160,5420,5120,210080,1105318210,00,0.00,N,2,30,
|
|
20231113,5120,5140,5360,4980,229932,1189787775,00,0.00,N,2,20,
|
|
20231106,5100,5460,5840,5070,370382,2032781120,00,0.00,N,5,-260,
|
|
20231030,5360,4995,5410,4910,316228,1626145995,00,0.00,N,2,300,
|
|
20231023,5060,4910,5860,4800,1675294,9013947860,00,0.00,N,2,40,
|
|
20231016,5020,5850,5860,4980,585573,3188089945,00,0.00,N,5,-910,
|
|
20231010,5930,6220,6640,5850,1949138,12078307560,00,0.00,N,5,-280,
|
|
20231004,6210,5580,6850,5500,7183971,46362297140,00,0.00,N,2,520,
|
|
20230925,5690,5810,5860,5420,185834,1039932280,00,0.00,N,5,-180,
|
|
20230918,5870,6340,6360,5780,470517,2859120410,00,0.00,N,5,-480,
|
|
20230911,6350,6190,6600,6190,524228,3332543290,00,0.00,N,2,100,
|
|
20230904,6250,6250,7130,6090,2341205,15722982140,00,0.00,N,3,0,
|
|
20230828,6250,6020,6940,6010,928387,6078077080,00,0.00,N,2,230,
|
|
20230821,6020,6120,6400,5950,444409,2736698170,00,0.00,N,5,-100,
|
|
20230814,6120,6500,6500,5820,470934,2887500290,00,0.00,N,5,-430,
|
|
20230807,6550,6340,6750,6080,830022,5306654610,00,0.00,N,2,210,
|
|
20230731,6340,6800,7100,6270,605353,4024177580,00,0.00,N,5,-370,
|
|
20230724,6710,7100,7100,6090,1353806,8971862950,00,0.00,N,5,-390,
|
|
20230717,7100,7190,7420,7080,929338,6718297320,00,0.00,N,5,-90,
|
|
20230710,7190,7260,7590,7060,1079286,7859820820,00,0.00,N,5,-70,
|
|
20230703,7260,7830,8070,7210,2013617,15513950390,00,0.00,N,5,-560,
|
|
20230626,7820,7760,8280,7680,4505286,35945642810,00,0.00,N,5,-30,
|
|
20230619,7850,7910,8900,7650,14688772,123738605950,00,0.00,N,5,-110,
|
|
20230612,7960,8370,8460,7710,3342179,27371614750,00,0.00,N,5,-160,
|
|
20230605,8120,8050,8350,7800,2477315,20106950680,00,0.00,N,2,170,
|
|
20230530,7950,7880,8960,7670,8717714,73360472040,00,0.00,N,2,280,
|
|
20230522,7670,7680,9220,7560,19184642,164790418200,00,0.00,N,5,-10,
|
|
20230515,7680,7400,8500,7000,18374778,147604424770,00,0.00,N,2,270,
|
|
20230508,7410,7120,7970,6770,5604979,42334627770,00,0.00,N,2,380,
|
|
20230502,7030,6930,7570,6920,2040060,14797406950,00,0.00,N,2,100,
|
|
20230424,6930,7000,8260,6500,19134571,147473312830,00,0.00,N,5,-80,
|
|
20230417,7010,7820,8370,7010,9457945,74805454320,00,0.00,N,5,-960,
|
|
20230410,7970,6680,8800,6110,43163250,337720773990,00,0.00,N,2,1460,
|
|
20230403,6510,6330,6860,5930,5384018,35417185140,00,0.00,N,2,180,
|
|
20230327,6330,6490,6660,6240,2689450,17375842450,00,0.00,N,5,-70,
|
|
20230320,6400,6000,6510,5810,1813953,11320017890,00,0.00,N,2,390,
|
|
20230313,6010,5810,6100,5500,1365399,7864871900,00,0.00,N,2,80,
|
|
20230306,5930,6360,7050,5870,9305514,62099512320,00,0.00,N,5,-330,
|
|
20230227,6260,6160,6620,6050,3895628,24931865590,00,0.00,N,5,-10,
|
|
20230220,6270,4995,6970,4905,27229674,173823171005,00,0.00,N,2,1230,
|
|
20230213,5040,5000,5520,4735,7192812,37790932200,00,0.00,N,2,100,
|
|
20230206,4940,4765,5030,4630,491570,2407761160,00,0.00,N,2,180,
|
|
20230130,4760,4715,4890,4625,243704,1155945560,00,0.00,N,2,50,
|
|
20230125,4710,4570,4750,4560,147751,689624685,00,0.00,N,2,190,
|
|
20230116,4520,4630,4630,4435,121891,552225635,00,0.00,N,5,-60,
|
|
20230109,4580,4410,4630,4410,130407,592204050,00,0.00,N,2,175,
|
|
20230102,4405,4455,4515,4070,235076,1013644995,00,0.00,N,5,-60,
|
|
20221226,4465,4550,4770,4465,215013,981872700,00,0.00,N,5,-140,
|
|
20221219,4605,4780,4820,4605,243687,1145474120,00,0.00,N,5,-190,
|
|
20221212,4795,4825,4910,4740,199831,963412200,00,0.00,N,5,-85,
|
|
20221205,4880,5190,5190,4865,310407,1550235570,00,0.00,N,5,-290,
|
|
20221128,5170,5110,5290,4905,545941,2803064535,00,0.00,N,2,60,
|
|
20221121,5110,5170,5270,4970,686786,3524011455,00,0.00,N,5,-50,
|
|
20221114,5160,5230,5390,5130,1129993,5978754090,00,0.00,N,5,-70,
|
|
20221107,5230,5050,5410,5010,2612771,13663339870,00,0.00,N,2,200,
|
|
20221031,5030,4945,5800,4840,5606941,30701457640,00,0.00,N,2,160,
|
|
20221024,4870,4795,5400,4795,992988,5009073925,00,0.00,N,2,115,
|
|
20221017,4755,4860,5240,4755,2120539,10820623025,00,0.00,N,5,-45,
|
|
20221011,4800,4735,5040,4555,931377,4458903480,00,0.00,N,5,-100,
|
|
20221004,4900,4650,5290,4610,1407251,6892514060,00,0.00,N,2,290,
|
|
20220926,4610,4940,5090,4450,1940470,9270447665,00,0.00,N,5,-420,
|
|
20220919,5030,5970,6000,5020,1108434,5992036585,00,0.00,N,5,-1020,
|
|
20220913,6050,5480,6780,5400,8138006,51014289430,00,0.00,N,2,630,
|
|
20220905,5420,5450,5900,5380,671532,3773137130,00,0.00,N,5,-130,
|
|
20220829,5550,5750,5910,5500,653215,3742819530,00,0.00,N,5,-410,
|
|
20220822,5960,5730,6300,5580,3008058,18063535080,00,0.00,N,2,110,
|
|
20220816,5850,6310,6350,5850,464337,2810227970,00,0.00,N,5,-450,
|
|
20220808,6300,6340,6490,6040,983757,6202285500,00,0.00,N,5,-40,
|
|
20220801,6340,6300,7020,6200,3328785,21868602290,00,0.00,N,2,120,
|
|
20220725,6220,6110,6400,6050,604436,3765702730,00,0.00,N,2,90,
|
|
20220718,6130,6090,6320,5950,603531,3712329540,00,0.00,N,2,90,
|
|
20220711,6040,5990,6430,5670,1512599,9201076540,00,0.00,N,2,90,
|
|
20220704,5950,5480,6450,5240,2134833,12945324830,00,0.00,N,2,470,
|
|
20220627,5480,5790,6340,5420,1118463,6627916760,00,0.00,N,2,70,
|
|
20220620,5410,6260,6350,5080,1030196,5794545020,00,0.00,N,5,-770,
|
|
20220613,6180,6900,7070,5990,1211307,7801039060,00,0.00,N,5,-950,
|
|
20220607,7130,7540,7770,7060,947512,6948300240,00,0.00,N,5,-460,
|
|
20220530,7590,7530,8030,7500,797795,6187905630,00,0.00,N,2,120,
|
|
20220523,7470,7810,8080,7410,1030411,8013558630,00,0.00,N,5,-340,
|
|
20220516,7810,7330,8370,7330,3618851,28617782380,00,0.00,N,2,600,
|
|
20220509,7210,7770,7810,6790,1126174,8093562880,00,0.00,N,5,-680,
|
|
20220502,7890,7960,8170,7840,536807,4286960610,00,0.00,N,5,-70,
|
|
20220425,7960,8230,8400,7960,1133346,9239806050,00,0.00,N,5,-470,
|
|
20220418,8430,8200,9150,7980,8342307,72488728540,00,0.00,N,2,210,
|
|
20220411,8220,7890,8780,7480,15764550,132092599980,00,0.00,N,2,200,
|
|
20220404,8020,8080,8700,7470,16133341,133783020100,00,0.00,N,5,-70,
|
|
20220328,8090,7770,8430,7650,6444011,52309788570,00,0.00,N,2,380,
|
|
20220321,7710,7730,8320,7480,5032946,39997755110,00,0.00,N,2,20,
|
|
20220314,7690,7370,7970,7210,4536741,34466600130,00,0.00,N,2,300,
|
|
20220307,7390,6760,8080,6500,7401159,56276751780,00,0.00,N,2,530,
|
|
20220228,6860,6610,7290,6560,787034,5441707710,00,0.00,N,2,250,
|
|
20220221,6610,6880,6920,6450,934196,6208906100,00,0.00,N,5,-380,
|
|
20220214,6990,7080,7280,6650,1314244,9105189460,00,0.00,N,5,-380,
|
|
20220207,7370,7560,8490,7310,5999289,48035618040,00,0.00,N,5,-170,
|
|
20220203,7540,7270,7850,7270,1082093,8121317220,00,0.00,N,2,320,
|
|
20220124,7220,7970,8190,6580,6966365,53058647920,00,0.00,N,5,-840,
|
|
20220117,8060,8560,9060,7310,5627400,46823823070,00,0.00,N,5,-370,
|
|
20220110,8430,8470,8800,7830,1718023,14336191410,00,0.00,N,2,10,
|
|
20220103,8420,8860,9240,8180,2601646,22874768030,00,0.00,N,5,-480,
|
|
20211227,8900,8930,10000,8640,19250211,180105468120,00,0.00,N,2,380,
|
|
20211220,8520,6670,9480,6670,28110791,236382203730,00,0.00,N,2,1750,
|
|
20211213,6770,7040,7110,6710,551665,3791651050,00,0.00,N,5,-290,
|
|
20211206,7060,7160,7280,6980,621069,4411409020,00,0.00,N,5,-110,
|
|
20211129,7170,7100,7470,6640,1354072,9620344760,00,0.00,N,5,-450,
|
|
20211122,7620,8040,8400,7560,1812460,14366754070,00,0.00,N,5,-420,
|
|
20211115,8040,7830,8240,7440,1485662,11795286960,00,0.00,N,2,210,
|
|
20211108,7830,8290,8590,7400,2380674,18969021510,00,0.00,N,5,-560,
|
|
20211101,8390,9150,9370,8300,2592096,23078097810,00,0.00,N,5,-730,
|
|
20211025,9120,8490,9970,8400,9780293,91928357570,00,0.00,N,2,570,
|
|
20211018,8550,10150,10250,8530,6440142,61187142730,00,0.00,N,5,-1650,
|
|
20211012,10200,9300,10250,8970,17458608,170783911630,00,0.00,N,2,800,
|
|
20211005,9400,8530,10850,7680,71571967,696799576700,00,0.00,N,2,1580,
|
|
20210927,7820,8400,8690,7580,5381443,44187891220,00,0.00,N,5,-490,
|
|
20210923,8310,8500,9140,8260,3415859,29693489510,00,0.00,N,5,-310,
|
|
20210913,8620,9370,9370,8590,6856193,61073232990,00,0.00,N,5,-820,
|
|
20210906,9440,9090,10250,8590,43809830,418097523110,00,0.00,N,2,270,
|
|
20210830,9170,6700,10100,6640,98566720,836988130360,00,0.00,N,2,2400,
|
|
20210823,6770,5620,7280,5400,29949137,200684250840,00,0.00,N,2,1200,
|
|
20210817,5570,6570,6580,5450,5113967,30565853770,00,0.00,N,5,-1030,
|
|
20210809,6600,6240,7960,6220,58912382,427935786080,00,0.00,N,2,470,
|
|
20210802,6130,5700,7160,5340,35475790,224027946770,00,0.00,N,2,310,
|
|
20210726,5820,4830,6570,4640,18437435,108424226140,00,0.00,N,2,990,
|
|
20210719,4830,4740,4950,4625,431409,2048163795,00,0.00,N,2,65,
|
|
20210712,4765,4680,4880,4680,336019,1610405755,00,0.00,N,2,55,
|