192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3465,3500,3645,3460,169391,597517505,00,0.00,N,5,-25,
|
|
20250217,3490,3445,3545,3430,150843,526015585,00,0.00,N,2,45,
|
|
20250210,3445,3440,3500,3415,76947,264641170,00,0.00,N,2,5,
|
|
20250203,3440,3580,3585,3400,131165,451647350,00,0.00,N,5,-150,
|
|
20250131,3590,3610,3615,3500,13433,47913325,00,0.00,N,5,-15,
|
|
20250120,3605,3640,3670,3550,71121,255613775,00,0.00,N,5,-10,
|
|
20250113,3615,3755,3825,3570,78819,289502690,00,0.00,N,5,-140,
|
|
20250106,3755,3820,3870,3740,87995,333723080,00,0.00,N,5,-70,
|
|
20241230,3825,3825,3870,3780,38490,146601620,00,0.00,N,3,0,
|
|
20241223,3825,3950,3955,3805,99662,386847180,00,0.00,N,5,-40,
|
|
20241216,3865,3890,4005,3850,91450,358505100,00,0.00,N,5,-25,
|
|
20241209,3890,3700,3945,3570,155997,577873815,00,0.00,N,2,120,
|
|
20241202,3770,4000,4100,3705,134349,528116770,00,0.00,N,5,-230,
|
|
20241125,4000,4000,4185,3930,94527,379122505,00,0.00,N,2,25,
|
|
20241118,3975,3850,4000,3770,103215,401482560,00,0.00,N,2,105,
|
|
20241111,3870,4005,4110,3750,164546,647681070,00,0.00,N,5,-135,
|
|
20241104,4005,4040,4040,3950,52137,208720260,00,0.00,N,5,-35,
|
|
20241028,4040,4000,4095,3970,38145,152914365,00,0.00,N,2,40,
|
|
20241021,4000,4170,4215,3970,125773,511882055,00,0.00,N,5,-170,
|
|
20241014,4170,4190,4225,4155,50715,212026130,00,0.00,N,5,-20,
|
|
20241007,4190,4240,4280,4185,70513,297892925,00,0.00,N,5,-50,
|
|
20240930,4240,4375,4385,4200,28196,121091195,00,0.00,N,5,-120,
|
|
20240923,4360,4445,4500,4335,66964,292906545,00,0.00,N,5,-65,
|
|
20240919,4425,4415,4475,4350,14354,63466740,00,0.00,N,2,30,
|
|
20240909,4395,4200,4400,4175,50081,215620135,00,0.00,N,5,-5,
|
|
20240902,4400,4700,4700,4375,129206,584826870,00,0.00,N,5,-255,
|
|
20240826,4655,4775,4775,4635,67429,316979590,00,0.00,N,5,-75,
|
|
20240819,4730,4780,4795,4690,63563,300364970,00,0.00,N,5,-50,
|
|
20240812,4780,4790,4890,4735,65305,313093210,00,0.00,N,2,60,
|
|
20240805,4720,4840,4845,4365,167509,766933400,00,0.00,N,5,-125,
|
|
20240729,4845,4870,4985,4830,113810,561308430,00,0.00,N,5,-25,
|
|
20240722,4870,4960,4965,4790,90652,441948925,00,0.00,N,5,-75,
|
|
20240715,4945,4800,4985,4800,145326,713936195,00,0.00,N,2,145,
|
|
20240708,4800,4780,4840,4760,83281,400082825,00,0.00,N,2,20,
|
|
20240701,4780,4805,4830,4755,59577,285225225,00,0.00,N,5,-15,
|
|
20240624,4795,4850,4945,4785,74920,361419075,00,0.00,N,5,-10,
|
|
20240617,4805,4770,5120,4770,286704,1400886440,00,0.00,N,5,-5,
|
|
20240610,4810,4915,4980,4750,187695,906614340,00,0.00,N,5,-105,
|
|
20240603,4915,4950,5010,4900,63745,315009775,00,0.00,N,2,5,
|
|
20240527,4910,5020,5020,4905,56339,279625400,00,0.00,N,5,-85,
|
|
20240520,4995,5120,5150,4955,103026,516909435,00,0.00,N,5,-125,
|
|
20240513,5120,5100,5160,5000,63376,324953440,00,0.00,N,2,20,
|
|
20240507,5100,5170,5200,5020,72339,368343710,00,0.00,N,5,-90,
|
|
20240429,5190,5140,5240,5140,61941,321159200,00,0.00,N,2,50,
|
|
20240422,5140,4900,5230,4890,111032,562459200,00,0.00,N,2,240,
|
|
20240415,4900,4830,5000,4795,71441,347935155,00,0.00,N,2,10,
|
|
20240408,4890,5010,5010,4850,131227,644950505,00,0.00,N,5,-100,
|
|
20240401,4990,5030,5050,4970,104387,523393720,00,0.00,N,5,-40,
|
|
20240325,5030,5100,5100,4995,132133,664600440,00,0.00,N,5,-40,
|
|
20240318,5070,5140,5190,5040,110293,560940770,00,0.00,N,5,-80,
|
|
20240311,5150,5140,5180,5050,124304,634540870,00,0.00,N,2,10,
|
|
20240304,5140,5210,5250,5080,163375,840912140,00,0.00,N,5,-90,
|
|
20240226,5230,5430,5430,5170,141335,743273820,00,0.00,N,5,-220,
|
|
20240219,5450,5400,5500,5350,150727,813693290,00,0.00,N,2,60,
|
|
20240213,5390,5320,5400,5300,98644,527305380,00,0.00,N,2,70,
|
|
20240205,5320,5320,5410,5270,129801,692546560,00,0.00,N,2,20,
|
|
20240129,5300,5350,5470,5290,270780,1448988310,00,0.00,N,5,-10,
|
|
20240122,5310,5370,5420,5220,136819,723622740,00,0.00,N,5,-10,
|
|
20240115,5320,5660,5660,5200,178233,959007680,00,0.00,N,5,-330,
|
|
20240108,5650,5550,5700,5490,154988,871297940,00,0.00,N,2,100,
|
|
20240102,5550,5850,5850,5300,400211,2228516650,00,0.00,N,5,-320,
|
|
20231226,5870,6280,6290,5710,343047,2049467340,00,0.00,N,5,-410,
|
|
20231218,6280,6230,6310,6120,184486,1150326030,00,0.00,N,2,100,
|
|
20231211,6180,6200,6270,6160,211257,1313510540,00,0.00,N,2,10,
|
|
20231204,6170,6080,6200,6010,264824,1616531870,00,0.00,N,2,100,
|
|
20231127,6070,6110,6800,5900,708162,4461956770,00,0.00,N,5,-40,
|
|
20231120,6110,5900,6200,5890,144084,873944920,00,0.00,N,2,220,
|
|
20231113,5890,5890,6030,5870,151359,899786990,00,0.00,N,3,0,
|
|
20231106,5890,5880,5960,5790,120473,709520580,00,0.00,N,2,30,
|
|
20231030,5860,5600,5870,5560,130286,746288280,00,0.00,N,2,260,
|
|
20231023,5600,5610,5750,5510,146391,823393170,00,0.00,N,5,-40,
|
|
20231016,5640,5810,5870,5600,168987,970482590,00,0.00,N,5,-230,
|
|
20231010,5870,5930,5980,5810,85676,504124210,00,0.00,N,5,-60,
|
|
20231004,5930,6000,6050,5800,177690,1043930300,00,0.00,N,5,-120,
|
|
20230925,6050,6160,6210,5990,168893,1029843930,00,0.00,N,5,-120,
|
|
20230918,6170,6400,6460,6110,225578,1422264200,00,0.00,N,5,-220,
|
|
20230911,6390,6340,6410,6250,217424,1377691810,00,0.00,N,2,50,
|
|
20230904,6340,6230,6910,6230,571312,3690094640,00,0.00,N,2,50,
|
|
20230828,6290,6190,6410,6190,185496,1171227890,00,0.00,N,2,80,
|
|
20230821,6210,6250,6310,6130,215010,1337630950,00,0.00,N,5,-60,
|
|
20230814,6270,6320,6390,6010,247192,1524746110,00,0.00,N,5,-150,
|
|
20230807,6420,6340,6460,6240,258546,1639221620,00,0.00,N,2,40,
|
|
20230731,6380,6150,6390,6140,292319,1836638430,00,0.00,N,2,190,
|
|
20230724,6190,6380,6380,5850,733563,4465704770,00,0.00,N,5,-180,
|
|
20230717,6370,6550,6760,6350,508914,3317395390,00,0.00,N,5,-170,
|
|
20230710,6540,6450,6760,6450,565585,3750879550,00,0.00,N,2,90,
|
|
20230703,6450,7150,7220,6420,819758,5532830840,00,0.00,N,5,-540,
|
|
20230626,6990,7220,7480,6830,525890,3739943360,00,0.00,N,5,-220,
|
|
20230619,7210,7330,7670,7160,745542,5556380820,00,0.00,N,5,-80,
|
|
20230612,7290,7440,7570,7160,649924,4797997910,00,0.00,N,5,-150,
|
|
20230605,7440,7610,7680,7410,1127283,8514740550,00,0.00,N,2,90,
|
|
20230530,7350,7330,7500,7180,755730,5536878200,00,0.00,N,5,-20,
|
|
20230522,7370,7100,9190,7060,9786224,82154049200,00,0.00,N,2,260,
|
|
20230515,7110,7050,7150,6850,277437,1935895690,00,0.00,N,2,80,
|
|
20230508,7030,6970,7260,6950,296490,2104548830,00,0.00,N,2,130,
|
|
20230502,6900,7020,7110,6880,209787,1461970420,00,0.00,N,5,-130,
|
|
20230424,7030,7320,7360,6800,490609,3450908960,00,0.00,N,5,-290,
|
|
20230417,7320,7300,7580,7220,789354,5825061000,00,0.00,N,2,20,
|
|
20230410,7300,7110,7400,6980,1000075,7163219840,00,0.00,N,2,190,
|
|
20230403,7110,7850,8090,6750,5070614,37662790600,00,0.00,N,2,650,
|
|
20230327,6460,6580,6630,6360,413693,2718166370,00,0.00,N,5,-120,
|
|
20230320,6580,6600,6750,6550,244919,1625553770,00,0.00,N,5,-70,
|
|
20230313,6650,6750,6830,6540,289537,1932508520,00,0.00,N,5,-200,
|
|
20230306,6850,7060,7160,6850,342637,2406013770,00,0.00,N,5,-200,
|
|
20230227,7050,7120,7180,7000,222918,1577695320,00,0.00,N,5,-100,
|
|
20230220,7150,7050,7390,7050,466952,3386402650,00,0.00,N,2,40,
|
|
20230213,7110,7280,7390,6980,375258,2690686200,00,0.00,N,5,-160,
|
|
20230206,7270,7390,7500,7240,482713,3550910060,00,0.00,N,5,-170,
|
|
20230130,7440,7310,8240,7200,1694078,13039993020,00,0.00,N,2,130,
|
|
20230125,7310,7290,7360,7140,299293,2172718640,00,0.00,N,2,40,
|
|
20230116,7270,7400,7450,7030,564519,4077632880,00,0.00,N,5,-110,
|
|
20230109,7380,7270,7540,7240,912409,6740890190,00,0.00,N,2,190,
|
|
20230102,7190,7190,7670,6510,1890756,13444836820,00,0.00,N,5,-70,
|
|
20221226,7260,7770,8030,7190,829205,6372237060,00,0.00,N,5,-500,
|
|
20221219,7760,8060,8390,7620,1595985,12801861770,00,0.00,N,5,-430,
|
|
20221212,8190,8570,8590,8100,1039268,8689617310,00,0.00,N,5,-470,
|
|
20221205,8660,9370,9420,8120,6538179,58126668880,00,0.00,N,5,-840,
|
|
20221128,9500,7210,10800,7000,11813543,112635582320,00,0.00,N,2,2300,
|
|
20221121,7200,7110,7290,6810,910397,6481403590,00,0.00,N,2,90,
|
|
20221114,7110,7380,7530,7060,728105,5264618280,00,0.00,N,5,-210,
|
|
20221107,7320,6750,7450,6730,844794,5995487160,00,0.00,N,2,630,
|
|
20221031,6690,6850,7670,6500,1295482,9035382160,00,0.00,N,5,-130,
|
|
20221024,6820,7250,8890,6740,2516057,19458715270,00,0.00,N,5,-330,
|
|
20221017,7150,7820,8170,7090,490385,3719149150,00,0.00,N,5,-750,
|
|
20221011,7900,8550,8600,7640,345467,2768310500,00,0.00,N,5,-810,
|
|
20221004,8710,8780,8940,8520,200193,1752737150,00,0.00,N,5,-40,
|
|
20220926,8750,9980,9980,8720,297314,2741550340,00,0.00,N,5,-1300,
|
|
20220919,10050,10050,10450,9750,297421,2978395760,00,0.00,N,3,0,
|
|
20220913,10050,10450,10450,10000,158393,1614677050,00,0.00,N,5,-250,
|
|
20220905,10300,10450,10550,10100,179889,1849229550,00,0.00,N,5,-150,
|
|
20220829,10450,10700,10700,10350,140639,1479218050,00,0.00,N,5,-400,
|
|
20220822,10850,10900,11050,10500,150060,1613409950,00,0.00,N,5,-250,
|
|
20220816,11100,11800,12000,10950,198352,2251022500,00,0.00,N,5,-600,
|
|
20220808,11700,11000,12000,11000,242881,2822517350,00,0.00,N,2,700,
|
|
20220801,11000,10750,11300,10750,157778,1745174700,00,0.00,N,2,200,
|
|
20220725,10800,10550,10800,10450,109423,1160645550,00,0.00,N,2,200,
|
|
20220718,10600,10150,10800,10100,158781,1670546300,00,0.00,N,2,500,
|
|
20220711,10100,10900,10900,9990,197708,2041915100,00,0.00,N,5,-750,
|
|
20220704,10850,11150,11200,10500,275304,2971022300,00,0.00,N,5,-250,
|
|
20220627,11100,10950,11400,10750,238167,2628673150,00,0.00,N,2,250,
|
|
20220620,10850,11700,11750,10250,415381,4543626950,00,0.00,N,5,-850,
|
|
20220613,11700,12450,12500,11450,328273,3954851500,00,0.00,N,5,-900,
|
|
20220607,12600,12850,12950,12600,135142,1717939700,00,0.00,N,5,-350,
|
|
20220530,12950,12750,13050,12750,117052,1509938500,00,0.00,N,2,200,
|
|
20220523,12750,12950,13000,12700,138812,1779953400,00,0.00,N,5,-200,
|
|
20220516,12950,12800,13050,12650,197544,2545455000,00,0.00,N,2,250,
|
|
20220509,12700,12700,13050,12200,279041,3512887950,00,0.00,N,5,-100,
|
|
20220502,12800,13000,13300,12650,239052,3098438800,00,0.00,N,5,-550,
|
|
20220425,13350,13150,13400,12950,299696,3941068700,00,0.00,N,2,100,
|
|
20220418,13250,13400,13600,13100,330523,4399665000,00,0.00,N,5,-250,
|
|
20220411,13500,13350,13550,13100,203277,2716392400,00,0.00,N,2,150,
|
|
20220404,13350,13550,13600,13200,303147,4057551700,00,0.00,N,5,-200,
|
|
20220328,13550,14150,14200,13450,538095,7366507700,00,0.00,N,5,-550,
|
|
20220321,14100,14400,14400,14000,296683,4202588650,00,0.00,N,5,-300,
|
|
20220314,14400,14300,15150,13750,568687,8156928750,00,0.00,N,2,300,
|
|
20220307,14100,13750,14450,13250,286228,3964757950,00,0.00,N,2,300,
|
|
20220228,13800,13600,13900,13350,218434,3002223200,00,0.00,N,2,300,
|
|
20220221,13500,13150,13750,13050,192890,2598886500,00,0.00,N,2,300,
|
|
20220214,13200,13350,13700,13050,249064,3316898700,00,0.00,N,5,-300,
|
|
20220207,13500,14000,14050,13350,212419,2911453500,00,0.00,N,5,-500,
|
|
20220203,14000,13900,14200,13750,59956,833573400,00,0.00,N,2,300,
|
|
20220124,13700,13900,14000,12400,493968,6615866450,00,0.00,N,5,-300,
|
|
20220117,14000,14400,14400,13600,501062,7027935600,00,0.00,N,5,-400,
|
|
20220110,14400,14850,15000,14300,416936,6127367000,00,0.00,N,5,-350,
|
|
20220103,14750,14700,14850,14200,399252,5803108400,00,0.00,N,2,150,
|
|
20211227,14600,15500,15750,14500,880777,13378331500,00,0.00,N,5,-750,
|
|
20211220,15350,15200,15450,15050,484781,7395205100,00,0.00,N,2,150,
|
|
20211213,15200,14800,15200,14600,495372,7415370200,00,0.00,N,2,500,
|
|
20211206,14700,14550,15000,14400,313978,4641208650,00,0.00,N,2,50,
|
|
20211129,14650,14000,14800,13650,575965,8178795150,00,0.00,N,2,200,
|
|
20211122,14450,14200,14950,14050,428697,6245516600,00,0.00,N,2,250,
|
|
20211115,14200,14550,14700,13900,357500,5106363900,00,0.00,N,5,-350,
|
|
20211108,14550,14500,14850,13950,428533,6146116900,00,0.00,N,2,50,
|
|
20211101,14500,15000,15300,14400,421088,6265248150,00,0.00,N,5,-550,
|
|
20211025,15050,15250,15500,14850,466566,7074822800,00,0.00,N,5,-200,
|
|
20211018,15250,15150,15400,14650,451564,6795040200,00,0.00,N,2,100,
|
|
20211012,15150,14500,15200,14350,418308,6190399050,00,0.00,N,2,700,
|
|
20211005,14450,14500,14950,14200,391607,5688539400,00,0.00,N,5,-350,
|
|
20210927,14800,15450,15550,14400,715293,10710381900,00,0.00,N,5,-800,
|
|
20210923,15600,14600,15900,14550,658950,10084413850,00,0.00,N,2,800,
|
|
20210913,14800,14500,14850,14350,635394,9302272850,00,0.00,N,2,300,
|
|
20210906,14500,14200,14650,13900,830906,11814384350,00,0.00,N,2,400,
|
|
20210830,14100,13850,14300,13800,590228,8296906750,00,0.00,N,2,350,
|
|
20210823,13750,13000,13850,12850,380141,5134661550,00,0.00,N,2,750,
|
|
20210817,13000,13600,13650,12850,431724,5727355600,00,0.00,N,5,-600,
|
|
20210809,13600,14000,14100,13250,449405,6139826100,00,0.00,N,5,-350,
|
|
20210802,13950,14250,14300,13750,398081,5584460900,00,0.00,N,5,-250,
|
|
20210726,14200,14100,14550,13900,535672,7622665300,00,0.00,N,2,150,
|
|
20210719,14050,14050,14150,13850,382393,5342974750,00,0.00,N,5,-100,
|
|
20210712,14150,14000,14450,13900,594377,8440093900,00,0.00,N,2,250,
|