180 lines
12 KiB
CSV
180 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,3040,3220,3265,2965,1872404,5830993940,00,0.00,N,5,-175,
|
|
20241125,3215,3250,3395,3160,1530059,5029462400,00,0.00,N,5,-5,
|
|
20241118,3220,3155,3290,3115,1619250,5188146025,00,0.00,N,2,70,
|
|
20241111,3150,3530,3560,2990,3509445,11205322895,00,0.00,N,5,-400,
|
|
20241104,3550,3610,3735,3550,1943155,7092455530,00,0.00,N,5,-50,
|
|
20241028,3600,3495,3700,3495,1809708,6520308145,00,0.00,N,2,105,
|
|
20241021,3495,3520,3655,3455,1811299,6443415995,00,0.00,N,5,-25,
|
|
20241014,3520,3685,3770,3500,1778084,6477167905,00,0.00,N,5,-165,
|
|
20241007,3685,3680,3775,3615,1637389,6058422505,00,0.00,N,2,25,
|
|
20240930,3660,3790,3805,3610,1127729,4174365200,00,0.00,N,5,-120,
|
|
20240923,3780,3605,3885,3570,3746478,14015755455,00,0.00,N,2,175,
|
|
20240919,3605,3630,3745,3570,1085988,3957955435,00,0.00,N,5,-20,
|
|
20240909,3625,3310,3820,3305,5794105,21014044635,00,0.00,N,2,180,
|
|
20240902,3445,3980,3990,3425,3032846,11120961325,00,0.00,N,5,-525,
|
|
20240826,3970,4080,4130,3890,1854682,7406037880,00,0.00,N,5,-105,
|
|
20240819,4075,4195,4230,4030,1699110,7023551170,00,0.00,N,5,-100,
|
|
20240812,4175,4075,4260,4010,2349584,9707986230,00,0.00,N,2,80,
|
|
20240805,4095,4330,4395,3680,6529102,26017164185,00,0.00,N,5,-360,
|
|
20240729,4455,4730,4850,4450,2826974,13137575635,00,0.00,N,5,-260,
|
|
20240722,4715,4915,4950,4640,2593875,12412969315,00,0.00,N,5,-230,
|
|
20240715,4945,5140,5200,4855,3391140,17132805265,00,0.00,N,5,-185,
|
|
20240708,5130,5290,5420,5110,2877944,15137985700,00,0.00,N,5,-200,
|
|
20240701,5330,5430,5530,5110,3969390,21078123390,00,0.00,N,5,-120,
|
|
20240624,5450,5710,5720,5310,3611666,19765730490,00,0.00,N,5,-300,
|
|
20240617,5750,5300,5990,5260,8123139,46323425170,00,0.00,N,2,460,
|
|
20240610,5290,5390,5490,5270,3843318,20596618970,00,0.00,N,5,-170,
|
|
20240603,5460,5410,5640,5320,2944066,16091877340,00,0.00,N,2,60,
|
|
20240527,5400,5620,5810,5370,3625622,20224970480,00,0.00,N,5,-190,
|
|
20240520,5590,5820,5960,5580,3806933,21984660280,00,0.00,N,5,-220,
|
|
20240513,5810,5820,6050,5740,3542757,20854180190,00,0.00,N,2,70,
|
|
20240507,5740,5740,5890,5720,3026539,17576836840,00,0.00,N,2,90,
|
|
20240429,5650,5700,5740,5560,2390402,13532261510,00,0.00,N,2,20,
|
|
20240422,5630,5600,5740,5540,4081906,22998764950,00,0.00,N,5,-20,
|
|
20240415,5650,5800,6050,5500,6856236,39568643390,00,0.00,N,5,-260,
|
|
20240408,5910,6230,6230,5780,4876818,29197321150,00,0.00,N,5,-280,
|
|
20240401,6190,6140,6430,5850,15553363,95593921850,00,0.00,N,2,160,
|
|
20240325,6030,5840,6250,5690,13213317,79182237660,00,0.00,N,2,210,
|
|
20240318,5820,5950,6070,5700,6049272,35480631060,00,0.00,N,5,-70,
|
|
20240311,5890,6000,6200,5880,5955457,35744985280,00,0.00,N,5,-180,
|
|
20240304,6070,6190,6320,6000,9909424,60848817290,00,0.00,N,2,90,
|
|
20240226,5980,6320,6410,5900,6275300,38277587450,00,0.00,N,5,-320,
|
|
20240219,6300,6370,6780,6230,12064134,77955963600,00,0.00,N,5,-130,
|
|
20240213,6430,6640,6840,6390,13761131,91014966360,00,0.00,N,5,-10,
|
|
20240205,6440,6510,6550,6070,11198466,70694301610,00,0.00,N,5,-50,
|
|
20240129,6490,7520,7520,6120,29335986,197889079440,00,0.00,N,5,-900,
|
|
20240122,7390,6290,8150,6230,177308785,1327617446490,00,0.00,N,2,1260,
|
|
20240115,6130,6110,6350,5800,14610460,89385884110,00,0.00,N,5,-40,
|
|
20240108,6170,6690,6910,6130,23447383,153427483570,00,0.00,N,5,-500,
|
|
20240102,6670,6050,7090,6030,75135987,502395871780,00,0.00,N,2,640,
|
|
20231226,6030,5910,6140,5870,7402896,44519368190,00,0.00,N,2,50,
|
|
20231218,5980,5940,6330,5840,35107826,213861286100,00,0.00,N,2,30,
|
|
20231211,5950,5250,6970,5140,130447676,837508466760,00,0.00,N,2,800,
|
|
20231204,5150,5270,5270,4955,3327560,16971591530,00,0.00,N,5,-80,
|
|
20231127,5230,5080,5420,5070,5475190,29058838650,00,0.00,N,2,150,
|
|
20231120,5080,5080,5230,5080,2427283,12502726460,00,0.00,N,3,0,
|
|
20231113,5080,5400,5450,4955,5020069,25802499325,00,0.00,N,5,-410,
|
|
20231106,5490,5400,5670,5300,5829169,31875839530,00,0.00,N,2,200,
|
|
20231030,5290,4890,5320,4705,6376291,32393650930,00,0.00,N,2,400,
|
|
20231023,4890,4805,5100,4740,3634573,17843499175,00,0.00,N,2,45,
|
|
20231016,4845,5080,5190,4725,4000062,19845500855,00,0.00,N,5,-275,
|
|
20231010,5120,5060,5250,4955,2895347,14797683300,00,0.00,N,2,135,
|
|
20231004,4985,4980,5070,4845,2019791,10013163525,00,0.00,N,5,-65,
|
|
20230925,5050,5150,5210,4910,2232814,11265158500,00,0.00,N,5,-90,
|
|
20230918,5140,5410,5540,5050,4375867,23276877200,00,0.00,N,5,-430,
|
|
20230911,5570,5750,5780,5470,7308305,41098744200,00,0.00,N,5,-140,
|
|
20230904,5710,5440,5850,5280,16585625,93757861810,00,0.00,N,2,380,
|
|
20230828,5330,4855,5390,4790,8212790,42173390540,00,0.00,N,2,525,
|
|
20230821,4805,4960,5080,4740,5778488,28366033705,00,0.00,N,5,-145,
|
|
20230814,4950,5130,5140,4765,5196400,25819155760,00,0.00,N,5,-210,
|
|
20230807,5160,5360,5440,5020,7031286,36559036650,00,0.00,N,5,-240,
|
|
20230731,5400,6050,6190,5390,16803640,99297116350,00,0.00,N,5,-460,
|
|
20230724,5860,5600,5870,5260,11615248,64993725530,00,0.00,N,2,190,
|
|
20230717,5670,5690,6000,5600,14361488,83369661590,00,0.00,N,5,-40,
|
|
20230710,5710,5000,5850,4965,15751567,87041343115,00,0.00,N,2,710,
|
|
20230703,5000,5410,5630,4950,8754293,46428472685,00,0.00,N,5,-420,
|
|
20230626,5420,5550,6020,5120,18027167,100977133170,00,0.00,N,5,-170,
|
|
20230619,5590,5850,5870,5550,5690399,32397066230,00,0.00,N,5,-220,
|
|
20230612,5810,5860,6080,5620,13009088,76125328320,00,0.00,N,5,-20,
|
|
20230605,5830,5670,5950,5530,9919430,57698388570,00,0.00,N,2,160,
|
|
20230530,5670,5860,5870,5570,5824092,33369355330,00,0.00,N,5,-80,
|
|
20230522,5750,5880,5950,5640,14991150,86862338810,00,0.00,N,5,-110,
|
|
20230515,5860,5120,5920,4995,23905026,132901083105,00,0.00,N,2,740,
|
|
20230508,5120,5270,5370,5060,3869063,20174481840,00,0.00,N,5,-80,
|
|
20230502,5200,5130,5370,5130,2874391,15068393530,00,0.00,N,5,-90,
|
|
20230424,5290,5470,5520,5200,6601957,35322832650,00,0.00,N,5,-170,
|
|
20230417,5460,5670,5800,5390,9761350,54573358680,00,0.00,N,5,-220,
|
|
20230410,5680,5920,6180,5580,24123570,140840378790,00,0.00,N,5,-140,
|
|
20230403,5820,5660,6130,5430,34058560,197188574560,00,0.00,N,2,160,
|
|
20230327,5660,5200,6340,4925,96956332,560652497950,00,0.00,N,2,650,
|
|
20230320,5010,4810,5170,4620,36178433,177279843990,00,0.00,N,2,135,
|
|
20230313,4875,3930,5250,3850,79940454,380402157815,00,0.00,N,2,875,
|
|
20230306,4000,4180,4270,3980,3496244,14438004310,00,0.00,N,5,-165,
|
|
20230227,4165,4310,4325,4155,2595932,10978201480,00,0.00,N,5,-200,
|
|
20230220,4365,4480,4515,4275,4382771,19246560145,00,0.00,N,5,-110,
|
|
20230213,4475,4485,4830,4375,11425277,53221537230,00,0.00,N,5,-25,
|
|
20230206,4500,4415,4650,4335,3088911,13945611210,00,0.00,N,2,55,
|
|
20230130,4445,4315,4490,4230,2795081,12264242940,00,0.00,N,2,130,
|
|
20230125,4315,4290,4370,4270,1369097,5910033325,00,0.00,N,2,125,
|
|
20230116,4190,4225,4285,4125,1476705,6196354835,00,0.00,N,5,-35,
|
|
20230109,4225,4205,4320,4170,1978599,8389699305,00,0.00,N,2,85,
|
|
20230102,4140,3855,4180,3680,3404677,13491902530,00,0.00,N,2,295,
|
|
20221226,3845,4180,4275,3840,2540485,10311762630,00,0.00,N,5,-295,
|
|
20221219,4140,4300,4410,4135,1701182,7263064400,00,0.00,N,5,-200,
|
|
20221212,4340,4370,4580,4320,1869847,8290968535,00,0.00,N,5,-90,
|
|
20221205,4430,4435,4565,4300,2034479,8973800270,00,0.00,N,5,-25,
|
|
20221128,4455,4510,4640,4325,1624619,7274927240,00,0.00,N,5,-65,
|
|
20221121,4520,4635,4635,4405,1564601,7047197890,00,0.00,N,5,-115,
|
|
20221114,4635,4605,4850,4505,3800314,17843450965,00,0.00,N,2,55,
|
|
20221107,4580,4160,4630,4150,4060339,17925275860,00,0.00,N,2,460,
|
|
20221031,4120,4285,4370,4060,2425095,10241196285,00,0.00,N,5,-115,
|
|
20221024,4235,4380,4800,4205,6269288,28605911285,00,0.00,N,5,-75,
|
|
20221017,4310,4325,4550,4210,1858256,8185974130,00,0.00,N,5,-115,
|
|
20221011,4425,4435,4500,4265,1963537,8584951165,00,0.00,N,5,-125,
|
|
20221004,4550,4265,4670,4240,3052198,13620281300,00,0.00,N,2,390,
|
|
20220926,4160,4365,4460,4055,3122182,13339763685,00,0.00,N,5,-350,
|
|
20220919,4510,4800,4920,4505,1874910,8804797645,00,0.00,N,5,-285,
|
|
20220913,4795,4880,5030,4780,1572696,7688959790,00,0.00,N,2,25,
|
|
20220905,4770,4920,4950,4745,1667843,8035232305,00,0.00,N,5,-155,
|
|
20220829,4925,4970,5190,4905,2464752,12342981105,00,0.00,N,5,-235,
|
|
20220822,5160,5210,5300,4980,2553470,13033968985,00,0.00,N,5,-150,
|
|
20220816,5310,5490,5550,5300,2532855,13729796630,00,0.00,N,5,-130,
|
|
20220808,5440,5480,5490,5180,3061759,16364355380,00,0.00,N,5,-70,
|
|
20220801,5510,5510,5650,5350,3529038,19333237270,00,0.00,N,2,40,
|
|
20220725,5470,5390,5610,5310,3217561,17531169560,00,0.00,N,2,50,
|
|
20220718,5420,5230,5580,5210,7417140,40021216850,00,0.00,N,2,220,
|
|
20220711,5200,5140,5630,4980,18464821,97918368965,00,0.00,N,2,60,
|
|
20220704,5140,4895,5260,4775,3492161,17664740015,00,0.00,N,2,245,
|
|
20220627,4895,5300,5500,4830,4432419,22870144245,00,0.00,N,5,-275,
|
|
20220620,5170,5800,5820,4950,4804886,25262255385,00,0.00,N,5,-580,
|
|
20220613,5750,6080,6140,5600,3766688,22188208080,00,0.00,N,5,-510,
|
|
20220607,6260,6760,6760,6220,2934451,18785035200,00,0.00,N,5,-510,
|
|
20220530,6770,6860,6980,6700,2201001,14955461880,00,0.00,N,3,0,
|
|
20220523,6770,7070,7100,6730,4901384,33959704930,00,0.00,N,5,-230,
|
|
20220516,7000,6480,7040,6430,6897138,46830191010,00,0.00,N,2,650,
|
|
20220509,6350,6340,6480,5990,3711972,23114780250,00,0.00,N,5,-40,
|
|
20220502,6390,6500,6640,6370,1813751,11807841880,00,0.00,N,5,-230,
|
|
20220425,6620,6610,6640,6380,2608742,17036812310,00,0.00,N,5,-130,
|
|
20220418,6750,6540,6950,6530,3692791,25028538850,00,0.00,N,2,170,
|
|
20220411,6580,6560,6720,6420,2856484,18804158730,00,0.00,N,5,-30,
|
|
20220404,6610,6870,6940,6540,3822505,25646713210,00,0.00,N,5,-280,
|
|
20220328,6890,7060,7350,6890,8058179,57405210360,00,0.00,N,5,-210,
|
|
20220321,7100,7140,7320,6990,5262117,37520895900,00,0.00,N,2,10,
|
|
20220314,7090,6620,7180,6500,6430050,44049647500,00,0.00,N,2,450,
|
|
20220307,6640,6630,6690,6320,3202973,20997486280,00,0.00,N,5,-20,
|
|
20220228,6660,6450,6760,6420,3376767,22332537480,00,0.00,N,2,120,
|
|
20220221,6540,6450,6880,6360,6916670,45373424300,00,0.00,N,2,10,
|
|
20220214,6530,6400,6630,6120,4213742,26892176650,00,0.00,N,2,20,
|
|
20220207,6510,6640,6730,6420,3486365,22964749380,00,0.00,N,5,-120,
|
|
20220203,6630,6700,6710,6500,1674428,11063953020,00,0.00,N,2,130,
|
|
20220124,6500,6690,6800,6150,5155605,33491901580,00,0.00,N,5,-250,
|
|
20220117,6750,7260,7310,6700,5085691,35224030690,00,0.00,N,5,-480,
|
|
20220110,7230,7330,7330,7010,4560645,32698462400,00,0.00,N,5,-90,
|
|
20220103,7320,7830,7920,7150,9641156,73207299650,00,0.00,N,5,-370,
|
|
20211227,7690,7690,7780,7460,6945476,53015614420,00,0.00,N,2,80,
|
|
20211220,7610,6970,7830,6890,21715062,162875086820,00,0.00,N,2,600,
|
|
20211213,7010,7110,7290,6940,5888609,41922329650,00,0.00,N,5,-40,
|
|
20211206,7050,6740,7410,6690,11325384,80370248870,00,0.00,N,2,300,
|
|
20211129,6750,6380,6830,6090,10692783,69465882320,00,0.00,N,2,110,
|
|
20211122,6640,7500,7980,6550,29356037,219806674100,00,0.00,N,5,-660,
|
|
20211115,7300,6880,7550,6880,23198077,168340390630,00,0.00,N,2,500,
|
|
20211108,6800,6800,6910,6370,7196222,48283734570,00,0.00,N,2,30,
|
|
20211101,6770,6350,6960,6270,17935562,121184958010,00,0.00,N,2,440,
|
|
20211025,6330,6150,6530,6050,4222301,26817980200,00,0.00,N,2,180,
|
|
20211018,6150,6140,6300,6020,2715712,16793500330,00,0.00,N,2,20,
|
|
20211012,6130,5840,6290,5820,2455635,14803350690,00,0.00,N,2,200,
|
|
20211005,5930,5910,6110,5790,3994797,23773684490,00,0.00,N,5,-120,
|
|
20210927,6050,6660,6700,6020,4158627,26224539110,00,0.00,N,5,-620,
|
|
20210923,6670,6600,6940,6600,1459036,9811443140,00,0.00,N,5,-70,
|
|
20210913,6740,6800,7000,6470,4382189,29367619150,00,0.00,N,5,-60,
|
|
20210906,6800,7060,7080,6620,3695190,25267071650,00,0.00,N,5,-230,
|
|
20210830,7030,6850,7070,6720,4575205,31566545690,00,0.00,N,2,270,
|
|
20210823,6760,6270,6970,6200,7404071,49382091680,00,0.00,N,2,540,
|
|
20210817,6220,6940,7040,6200,5990951,39552849440,00,0.00,N,5,-730,
|
|
20210809,6950,7750,7940,6790,16225217,121692785150,00,0.00,N,5,-690,
|
|
20210802,7640,7170,7760,7170,14912272,112616914340,00,0.00,N,2,480,
|
|
20210726,7160,7500,7520,7130,4408858,32054206250,00,0.00,N,5,-260,
|
|
20210719,7420,7290,7480,7120,6270138,45764508560,00,0.00,N,2,110,
|
|
20210712,7310,7330,7410,7200,5089047,37139647940,00,0.00,N,2,40,
|