192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,4285,4340,4520,4260,2216231,9733989140,00,0.00,N,5,-55,
|
|
20250217,4340,4280,4440,4270,1550747,6762962925,00,0.00,N,2,60,
|
|
20250210,4280,4430,4535,4260,1843560,8049621290,00,0.00,N,5,-140,
|
|
20250203,4420,4390,4555,4190,1672061,7293475150,00,0.00,N,5,-40,
|
|
20250131,4460,4570,4615,4460,387482,1749265370,00,0.00,N,5,-90,
|
|
20250120,4550,4410,4940,4340,7978513,37260392630,00,0.00,N,2,130,
|
|
20250113,4420,4565,4635,4405,1549307,6960462850,00,0.00,N,5,-145,
|
|
20250106,4565,4380,4940,4360,8097405,37137484010,00,0.00,N,2,115,
|
|
20241230,4450,4010,5000,3985,9047944,41352874765,00,0.00,N,2,445,
|
|
20241223,4005,4020,4270,4005,1236656,5106353290,00,0.00,N,5,-10,
|
|
20241216,4015,4200,4470,3970,2933327,12371717770,00,0.00,N,5,-115,
|
|
20241209,4130,3760,4150,3575,2351850,9106614375,00,0.00,N,2,275,
|
|
20241202,3855,4025,4175,3720,2682646,10686796990,00,0.00,N,5,-165,
|
|
20241125,4020,4150,4265,4005,1965618,8174976700,00,0.00,N,5,-125,
|
|
20241118,4145,4145,4570,4095,5966224,25611071920,00,0.00,N,5,-35,
|
|
20241111,4180,4670,4670,4020,2618453,11274826245,00,0.00,N,5,-470,
|
|
20241104,4650,4730,5130,4450,3485639,16567073330,00,0.00,N,5,-80,
|
|
20241028,4730,4895,5080,4680,2519471,12304222145,00,0.00,N,5,-155,
|
|
20241021,4885,5630,5670,4885,6912120,35430719795,00,0.00,N,5,-725,
|
|
20241014,5610,5460,5920,5280,3957269,22425038820,00,0.00,N,2,160,
|
|
20241007,5450,5750,5860,5440,2539343,14371149340,00,0.00,N,5,-250,
|
|
20240930,5700,5710,6030,5590,1871880,10818135360,00,0.00,N,5,-50,
|
|
20240923,5750,5500,6440,5490,11166717,67531399180,00,0.00,N,2,160,
|
|
20240919,5590,5640,5840,5530,1181512,6717874280,00,0.00,N,5,-30,
|
|
20240909,5620,5010,5740,5010,4295545,23627170480,00,0.00,N,2,470,
|
|
20240902,5150,6220,6250,5150,4577211,26021811950,00,0.00,N,5,-1020,
|
|
20240826,6170,6070,6480,6030,8033533,50353713020,00,0.00,N,2,40,
|
|
20240819,6130,6570,7080,6010,18731796,123633299310,00,0.00,N,5,-430,
|
|
20240812,6560,6260,6850,6000,14755602,95251602240,00,0.00,N,2,300,
|
|
20240805,6260,5840,6730,4700,21011340,126739283265,00,0.00,N,2,180,
|
|
20240729,6080,6510,6870,6040,12576369,82698575600,00,0.00,N,5,-390,
|
|
20240722,6470,6300,7200,5960,36117692,244070729440,00,0.00,N,2,280,
|
|
20240715,6190,6140,6740,5680,21342660,136013647790,00,0.00,N,2,260,
|
|
20240708,5930,6350,6460,5760,12731279,78228251120,00,0.00,N,5,-290,
|
|
20240701,6220,4710,6460,4670,45877100,268852922580,00,0.00,N,2,1445,
|
|
20240624,4775,5750,5850,4710,4999675,26343745495,00,0.00,N,5,-935,
|
|
20240617,5710,5440,5930,5440,5275772,29957506650,00,0.00,N,2,280,
|
|
20240610,5430,5640,5730,5310,3467154,19128135020,00,0.00,N,5,-130,
|
|
20240603,5560,5230,5660,5060,4983133,26807231420,00,0.00,N,2,350,
|
|
20240527,5210,5190,5340,5070,3222126,16724288380,00,0.00,N,2,10,
|
|
20240520,5200,5590,5810,5190,4080281,22242993280,00,0.00,N,5,-290,
|
|
20240513,5490,5670,5710,5310,4072393,22421742610,00,0.00,N,5,-140,
|
|
20240507,5630,6160,6320,5630,4068815,24103424340,00,0.00,N,5,-500,
|
|
20240429,6130,6200,6770,6120,4385960,27892031820,00,0.00,N,5,-70,
|
|
20240422,6200,6280,6650,6120,6451903,41036753630,00,0.00,N,2,10,
|
|
20240415,6190,6750,7280,6040,18485600,121835928170,00,0.00,N,5,-610,
|
|
20240408,6800,6280,6940,5830,21330903,138595433670,00,0.00,N,2,480,
|
|
20240401,6320,7350,7980,6210,13852696,97186439330,00,0.00,N,5,-1100,
|
|
20240325,7420,8920,8950,7380,20773193,167899814340,00,0.00,N,5,-1420,
|
|
20240318,8840,7270,9410,6900,70759190,591732957700,00,0.00,N,2,1690,
|
|
20240311,7150,6350,7410,5960,45258770,305954857700,00,0.00,N,2,930,
|
|
20240304,6220,4745,6530,4745,81634908,477600510310,00,0.00,N,2,1475,
|
|
20240226,4745,4260,5330,3950,60716706,288808824445,00,0.00,N,2,540,
|
|
20240219,4205,3810,4210,3805,4198110,16966458500,00,0.00,N,2,345,
|
|
20240213,3860,4210,4210,3850,2160506,8643133135,00,0.00,N,5,-250,
|
|
20240205,4110,3805,4485,3715,9893449,41120782190,00,0.00,N,2,300,
|
|
20240129,3810,3650,4060,3605,4934952,18890084745,00,0.00,N,2,170,
|
|
20240122,3640,3330,4390,3325,13093345,49709344805,00,0.00,N,2,85,
|
|
20240115,3555,3850,3850,3400,2071094,7416441330,00,0.00,N,5,-330,
|
|
20240108,3885,3830,4070,3735,2270431,8802681005,00,0.00,N,2,70,
|
|
20240102,3815,3725,4095,3685,4867221,18745477480,00,0.00,N,2,115,
|
|
20231226,3700,3470,3710,3455,2558717,9165849300,00,0.00,N,2,250,
|
|
20231218,3450,3400,3525,3305,1892205,6445040250,00,0.00,N,2,55,
|
|
20231211,3395,3465,3555,3360,1625002,5602010195,00,0.00,N,5,-70,
|
|
20231204,3465,3335,3665,3325,3681435,12862919105,00,0.00,N,2,130,
|
|
20231127,3335,3400,3435,3300,1565486,5259673685,00,0.00,N,5,-70,
|
|
20231120,3405,3400,3780,3345,6630738,23384424510,00,0.00,N,2,5,
|
|
20231113,3400,3250,3435,3175,1582044,5258320955,00,0.00,N,2,160,
|
|
20231106,3240,3300,3590,3180,2831088,9651811240,00,0.00,N,5,-60,
|
|
20231030,3300,3160,3325,3085,1496570,4806232155,00,0.00,N,2,170,
|
|
20231023,3130,3100,3790,2975,4594020,15236510600,00,0.00,N,2,25,
|
|
20231016,3105,3370,3440,3030,1301280,4228047545,00,0.00,N,5,-315,
|
|
20231010,3420,3515,3650,3390,1042909,3645255005,00,0.00,N,5,-130,
|
|
20231004,3550,3750,3800,3410,934355,3349284460,00,0.00,N,5,-265,
|
|
20230925,3815,3810,3970,3710,1172331,4494968120,00,0.00,N,5,-45,
|
|
20230918,3860,4165,4195,3780,2977062,11849858450,00,0.00,N,5,-305,
|
|
20230911,4165,4630,4785,4140,5267289,23578179545,00,0.00,N,5,-300,
|
|
20230904,4465,4450,4860,4395,7814529,36143133560,00,0.00,N,2,60,
|
|
20230828,4405,4290,4645,4200,11075517,48688769975,00,0.00,N,2,290,
|
|
20230821,4115,3565,4415,3470,12706983,51655948510,00,0.00,N,2,525,
|
|
20230814,3590,3880,3950,3535,1657362,6135395890,00,0.00,N,5,-290,
|
|
20230807,3880,3570,3995,3360,6194071,23382716820,00,0.00,N,2,300,
|
|
20230731,3580,3250,3840,3200,5917318,21150512300,00,0.00,N,2,400,
|
|
20230724,3180,3390,3585,2865,3560582,11234507315,00,0.00,N,5,-160,
|
|
20230717,3340,3345,3880,3065,7205437,25683315150,00,0.00,N,5,-5,
|
|
20230710,3345,3275,3440,3200,1184786,3909504175,00,0.00,N,2,10,
|
|
20230703,3335,3275,3700,3240,1784290,6079209515,00,0.00,N,2,60,
|
|
20230626,3275,3350,3400,3205,1118160,3694258040,00,0.00,N,5,-75,
|
|
20230619,3350,3580,3650,3335,1616166,5611725750,00,0.00,N,5,-245,
|
|
20230612,3595,3870,3970,3595,2273447,8465266585,00,0.00,N,5,-305,
|
|
20230605,3900,3950,4120,3850,2966554,11849789120,00,0.00,N,5,-15,
|
|
20230530,3915,3780,3930,3750,1214746,4679655725,00,0.00,N,2,135,
|
|
20230522,3780,3795,4015,3725,1763120,6825712775,00,0.00,N,5,-5,
|
|
20230515,3785,3680,3825,3635,1592019,5951155120,00,0.00,N,2,80,
|
|
20230508,3705,3970,4045,3630,1965043,7491231420,00,0.00,N,5,-235,
|
|
20230502,3940,3865,3965,3770,944313,3675155380,00,0.00,N,2,80,
|
|
20230424,3860,4015,4055,3725,2175852,8408266340,00,0.00,N,5,-160,
|
|
20230417,4020,4415,4480,3975,5010685,21143647750,00,0.00,N,5,-395,
|
|
20230410,4415,4050,4650,3800,6687006,28442617310,00,0.00,N,2,325,
|
|
20230403,4090,3910,4190,3860,3037676,12265910320,00,0.00,N,2,110,
|
|
20230327,3980,3905,4085,3810,2245669,8848583965,00,0.00,N,2,80,
|
|
20230320,3900,4040,4140,3830,1862536,7362958710,00,0.00,N,5,-155,
|
|
20230313,4055,4000,4140,3570,4048505,15862801575,00,0.00,N,2,15,
|
|
20230306,4040,4385,4410,4000,3060844,12773342800,00,0.00,N,5,-345,
|
|
20230227,4385,4485,4490,4305,1759064,7717532845,00,0.00,N,5,-115,
|
|
20230220,4500,4510,4875,4395,2586102,12026097035,00,0.00,N,5,-10,
|
|
20230213,4510,4545,4740,4410,2736076,12476237990,00,0.00,N,5,-35,
|
|
20230206,4545,4910,4990,4525,2713633,12888211375,00,0.00,N,5,-390,
|
|
20230130,4935,4885,5070,4700,2480953,12071743250,00,0.00,N,2,50,
|
|
20230125,4885,4805,5180,4800,2268314,11251369000,00,0.00,N,2,125,
|
|
20230116,4760,5170,5320,4735,2432396,12204219100,00,0.00,N,5,-370,
|
|
20230109,5130,4920,5220,4920,2456882,12542325455,00,0.00,N,2,240,
|
|
20230102,4890,4650,4930,4490,2768455,13116451905,00,0.00,N,2,240,
|
|
20221226,4650,4800,5090,4600,2849623,13930654645,00,0.00,N,5,-145,
|
|
20221219,4795,5360,5450,4795,3687354,18608905900,00,0.00,N,5,-555,
|
|
20221212,5350,5130,5590,5060,5777595,30822450530,00,0.00,N,2,220,
|
|
20221205,5130,4670,5500,4650,5978652,30206701575,00,0.00,N,5,-50,
|
|
20221128,5180,5660,5660,5150,5636546,30157206195,00,0.00,N,5,-480,
|
|
20221121,5660,5750,6440,5500,9112841,54329969700,00,0.00,N,5,-120,
|
|
20221114,5780,6000,6970,5660,24403200,154549982580,00,0.00,N,5,-110,
|
|
20221107,5890,4450,6150,4410,25890418,136966823350,00,0.00,N,2,1490,
|
|
20221031,4400,5310,5370,3810,34147608,152651791145,00,0.00,N,5,-890,
|
|
20221024,5290,5500,5740,5270,3530270,19382105210,00,0.00,N,5,-100,
|
|
20221017,5390,5490,5900,5320,3623217,20444882060,00,0.00,N,5,-250,
|
|
20221011,5640,6010,6020,5190,4397943,24375756020,00,0.00,N,5,-370,
|
|
20221004,6010,6350,6860,5990,4881355,31081556060,00,0.00,N,5,-240,
|
|
20220926,6250,6150,6610,6050,5897794,37225144450,00,0.00,N,5,-90,
|
|
20220919,6340,7000,7340,6330,9449796,64609199610,00,0.00,N,5,-810,
|
|
20220913,7150,7500,8960,7150,19745044,157408183720,00,0.00,N,5,-2500,
|
|
20220905,9650,10750,11150,9180,7807595,79534844610,00,0.00,N,5,-1100,
|
|
20220829,10750,10450,11100,10300,4210485,45144893400,00,0.00,N,5,-50,
|
|
20220822,10800,10050,11150,9910,5302655,55376822220,00,0.00,N,2,450,
|
|
20220816,10350,11050,11150,10100,4503632,47553868400,00,0.00,N,5,-800,
|
|
20220808,11150,11700,12250,10850,9487450,109493327850,00,0.00,N,5,-350,
|
|
20220801,11500,11450,12150,10950,11400716,130322420650,00,0.00,N,5,-200,
|
|
20220725,11700,12000,13300,11400,25296011,317648109200,00,0.00,N,5,-550,
|
|
20220718,12250,12700,13650,11800,38011411,484039252000,00,0.00,N,5,-400,
|
|
20220711,12650,8530,13750,8460,67410353,796306850850,00,0.00,N,2,4280,
|
|
20220704,8370,7000,8710,6870,11169903,89130498240,00,0.00,N,2,1390,
|
|
20220627,6980,7510,8020,6920,3893916,29479803230,00,0.00,N,5,-480,
|
|
20220620,7460,7980,8090,6900,5337615,39514206560,00,0.00,N,5,-520,
|
|
20220613,7980,8740,8900,7610,4074590,33847183810,00,0.00,N,5,-1000,
|
|
20220607,8980,9640,9640,8900,3264341,30166234290,00,0.00,N,5,-640,
|
|
20220530,9620,10050,10650,9470,5146518,51318023010,00,0.00,N,5,-340,
|
|
20220523,9960,9630,10700,8840,8760252,85844662590,00,0.00,N,2,430,
|
|
20220516,9530,8820,10800,8800,16564231,163432198830,00,0.00,N,2,800,
|
|
20220509,8730,8650,9210,8100,13089944,113705745760,00,0.00,N,5,-60,
|
|
20220502,8790,10500,10600,8700,5920173,56104965550,00,0.00,N,5,-2010,
|
|
20220425,10800,11200,11300,9990,7665187,81354051790,00,0.00,N,5,-700,
|
|
20220418,11500,11350,12150,11200,5472915,63506531000,00,0.00,N,5,-50,
|
|
20220411,11550,12400,12900,11150,8329562,100209201000,00,0.00,N,5,-1000,
|
|
20220404,12550,13650,14300,12550,5926819,79718733750,00,0.00,N,5,-1300,
|
|
20220328,13850,14050,14550,13150,13944346,195497952900,00,0.00,N,5,-1750,
|
|
20220321,15600,17650,18150,15350,9047810,153132433650,00,0.00,N,5,-1800,
|
|
20220314,17400,16250,18150,15450,13520467,226847048250,00,0.00,N,2,1250,
|
|
20220307,16150,16300,17100,14650,18165741,292299818000,00,0.00,N,2,1600,
|
|
20220228,14550,15400,17000,14500,9759027,151676801050,00,0.00,N,5,-950,
|
|
20220221,15500,16100,17150,14700,12542575,197846281950,00,0.00,N,5,-850,
|
|
20220214,16350,18050,18100,15450,9332378,156940481400,00,0.00,N,5,-2300,
|
|
20220207,18650,22000,23600,18200,17514373,366144785350,00,0.00,N,5,-2200,
|
|
20220203,20850,21350,22750,20150,6747963,148017444750,00,0.00,N,5,-400,
|
|
20220124,21250,18876,24000,17970,27967123,588785809250,00,0.00,N,2,1897,
|
|
20220117,19353,21021,22022,19019,10903234,221068269850,00,0.00,N,5,-1525,
|
|
20220110,20878,27027,28124,20497,25439919,601519257050,00,0.00,N,5,-6674,
|
|
20220103,27552,26884,32414,19258,75177395,2160634425450,00,0.00,N,2,906,
|
|
20211227,26646,24358,29030,23166,43894662,1142458624250,00,0.00,N,2,2717,
|
|
20211220,23929,27027,33129,23452,108690689,3117051492150,00,0.00,N,5,-2955,
|
|
20211213,26884,20688,28124,17923,95645215,2345628298850,00,0.00,N,2,6053,
|
|
20211206,20831,19258,24739,18638,41939067,902145631000,00,0.00,N,2,2575,
|
|
20211129,18256,19925,26980,17112,67867240,1488257398700,00,0.00,N,5,-1002,
|
|
20211122,19258,17351,19687,17160,15005593,273338443150,00,0.00,N,2,2241,
|
|
20211115,17017,17827,20735,16874,26800807,506856288450,00,0.00,N,5,-667,
|
|
20211108,17684,22547,22642,16397,39872217,772751394700,00,0.00,N,5,-6436,
|
|
20211101,24120,25788,28315,23405,14026083,364854687550,00,0.00,N,5,-1048,
|
|
20211025,25168,26789,30174,24406,25009829,699041470650,00,0.00,N,5,-2193,
|
|
20211018,27361,32414,34321,26884,37614748,1182775647750,00,0.00,N,5,-4147,
|
|
20211012,31508,22594,36895,21641,87286845,2580011387500,00,0.00,N,2,8675,
|
|
20211005,22833,36609,37658,20545,103165437,2697826234600,00,0.00,N,5,-16255,
|
|
20210927,39088,51481,67212,37944,30894707,1593965996750,00,0.00,N,5,-12870,
|
|
20210923,51958,47573,52721,47001,6725414,334647513400,00,0.00,N,2,4528,
|
|
20210913,47430,37991,47668,35179,20818309,876524331350,00,0.00,N,2,9439,
|
|
20210906,37991,39088,46190,33844,28170931,1135531671450,00,0.00,N,5,-1812,
|
|
20210830,39803,26646,41280,26598,70802589,2412399065200,00,0.00,N,2,15016,
|
|
20210823,24787,20592,26789,19067,69407770,1672897316400,00,0.00,N,2,4242,
|
|
20210817,20545,18256,20783,16588,9047435,172079932950,00,0.00,N,2,2622,
|
|
20210809,17923,21069,22022,16350,20219700,373732638150,00,0.00,N,5,-3861,
|
|
20210802,21784,15349,23166,15253,77772961,1489966755100,00,0.00,N,2,6340,
|
|
20210726,15444,10820,17160,10725,68510358,971292614650,00,0.00,N,2,4719,
|
|
20210719,10725,10296,12203,10058,10200002,114159318100,00,0.00,N,2,381,
|
|
20210712,10344,10916,11678,9915,11911345,127220466150,00,0.00,N,5,-572,
|