192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2350,2400,2510,2350,469319,1142599050,00,0.00,N,5,-80,
|
|
20250217,2430,2480,2825,2370,1302246,3295130880,00,0.00,N,5,-85,
|
|
20250210,2515,2585,2670,2495,317572,804456325,00,0.00,N,5,-90,
|
|
20250203,2605,2570,2705,2510,225793,587774075,00,0.00,N,2,10,
|
|
20250131,2595,2645,2650,2590,78706,206017780,00,0.00,N,5,-45,
|
|
20250120,2640,2685,2740,2590,302761,804346975,00,0.00,N,5,-45,
|
|
20250113,2685,2940,2940,2680,333278,918373065,00,0.00,N,5,-215,
|
|
20250106,2900,2845,2940,2800,232208,667514665,00,0.00,N,2,70,
|
|
20241230,2830,2615,2885,2600,155817,424344265,00,0.00,N,2,215,
|
|
20241223,2615,2730,2760,2590,220816,591522510,00,0.00,N,5,-55,
|
|
20241216,2670,2805,2885,2655,248165,690168130,00,0.00,N,5,-135,
|
|
20241209,2805,2765,2850,2500,606458,1604506185,00,0.00,N,2,40,
|
|
20241202,2765,3035,3050,2755,595560,1727345665,00,0.00,N,5,-265,
|
|
20241125,3030,3010,3080,3005,264446,802456620,00,0.00,N,2,20,
|
|
20241118,3010,3070,3100,2995,390816,1188566580,00,0.00,N,5,-20,
|
|
20241111,3030,3595,3605,3020,577697,1859144235,00,0.00,N,5,-565,
|
|
20241104,3595,3635,3915,3520,529953,1971812240,00,0.00,N,5,-40,
|
|
20241028,3635,3545,3745,3545,377300,1374616465,00,0.00,N,2,110,
|
|
20241021,3525,3840,3970,3510,634870,2363480535,00,0.00,N,5,-400,
|
|
20241014,3925,3420,4100,3330,1962448,7452916315,00,0.00,N,2,510,
|
|
20241007,3415,3390,3900,3360,1275264,4585145860,00,0.00,N,2,25,
|
|
20240930,3390,3475,3515,3380,129385,446474175,00,0.00,N,5,-85,
|
|
20240923,3475,3450,3515,3365,241208,825067285,00,0.00,N,2,75,
|
|
20240919,3400,3360,3410,3305,116759,391703735,00,0.00,N,2,45,
|
|
20240909,3355,3305,3490,3265,318765,1069020830,00,0.00,N,2,40,
|
|
20240902,3315,3630,3630,3305,325227,1114291830,00,0.00,N,5,-295,
|
|
20240826,3610,3750,3830,3470,428288,1559643690,00,0.00,N,5,-140,
|
|
20240819,3750,4900,4950,3730,1846003,7884191680,00,0.00,N,5,-610,
|
|
20240812,4360,4335,4480,3995,632303,2731340360,00,0.00,N,2,80,
|
|
20240805,4280,4115,4375,3635,1163257,4727587140,00,0.00,N,2,115,
|
|
20240729,4165,3730,4700,3650,3472957,14567514140,00,0.00,N,2,435,
|
|
20240722,3730,3410,3880,3280,1110651,4000192305,00,0.00,N,2,345,
|
|
20240715,3385,3470,3500,3330,343430,1169525810,00,0.00,N,5,-70,
|
|
20240708,3455,3490,3600,3430,281775,985277275,00,0.00,N,5,-70,
|
|
20240701,3525,3630,3655,3485,233431,832547450,00,0.00,N,5,-105,
|
|
20240624,3630,3800,3800,3430,446759,1606130385,00,0.00,N,5,-140,
|
|
20240617,3770,4050,4095,3720,292823,1128590435,00,0.00,N,5,-330,
|
|
20240610,4100,3910,4130,3825,696513,2765945850,00,0.00,N,2,210,
|
|
20240603,3890,4015,4175,3680,776510,3002267960,00,0.00,N,5,-125,
|
|
20240527,4015,4020,4120,3995,231978,937893710,00,0.00,N,5,-5,
|
|
20240520,4020,4150,4180,3975,376590,1517165575,00,0.00,N,5,-135,
|
|
20240513,4155,4180,4285,4090,202941,847227335,00,0.00,N,5,-40,
|
|
20240507,4195,4390,4450,4170,319037,1358216695,00,0.00,N,5,-195,
|
|
20240429,4390,4260,4550,4215,271555,1190665595,00,0.00,N,2,130,
|
|
20240422,4260,4465,4750,4200,645786,2913983130,00,0.00,N,5,-215,
|
|
20240415,4475,4260,4505,4165,583061,2523964915,00,0.00,N,2,185,
|
|
20240408,4290,4320,4370,4175,377352,1611116895,00,0.00,N,2,25,
|
|
20240401,4265,4460,4530,4170,695982,3006991800,00,0.00,N,5,-190,
|
|
20240325,4455,4175,5040,4085,2691993,12293748775,00,0.00,N,2,270,
|
|
20240318,4185,4170,4410,4010,842956,3506916645,00,0.00,N,2,15,
|
|
20240311,4170,4170,4235,3915,1027731,4164793690,00,0.00,N,5,-30,
|
|
20240304,4200,4145,4230,3965,915123,3739592740,00,0.00,N,3,0,
|
|
20240226,4200,4605,4750,4175,1210956,5385881920,00,0.00,N,5,-450,
|
|
20240219,4650,4550,5600,4550,2244233,11273114635,00,0.00,N,2,30,
|
|
20240213,4620,5250,5520,4585,1738999,8731451160,00,0.00,N,5,-520,
|
|
20240205,5140,5730,7440,5000,13677772,87587053010,00,0.00,N,2,730,
|
|
20240129,4410,3470,4410,3250,3258895,12600319860,00,0.00,N,2,940,
|
|
20240122,3470,3690,3740,3355,842662,2954344970,00,0.00,N,5,-220,
|
|
20240115,3690,3955,3955,3685,966478,3659349050,00,0.00,N,5,-240,
|
|
20240108,3930,4200,4210,3885,1736871,6927426710,00,0.00,N,5,-255,
|
|
20240102,4185,6170,6270,3865,9645159,40654427280,00,0.00,N,5,-1985,
|
|
20231226,6170,5310,6300,5310,1810660,10762226490,00,0.00,N,2,860,
|
|
20231218,5310,5600,6400,5300,2483551,14151192830,00,0.00,N,5,-360,
|
|
20231211,5670,6100,6330,5210,2605374,15164208220,00,0.00,N,5,-470,
|
|
20231204,6140,5250,6990,5050,5880886,37143320750,00,0.00,N,2,950,
|
|
20231127,5190,5230,6170,5060,2049896,11580771580,00,0.00,N,5,-40,
|
|
20231120,5230,4420,5900,4160,2118538,10945765460,00,0.00,N,2,850,
|
|
20231113,4380,4495,4560,4210,441439,1937104905,00,0.00,N,5,-15,
|
|
20231106,4395,4460,4540,4230,845426,3713638815,00,0.00,N,2,25,
|
|
20231030,4370,4165,4415,4040,755826,3172088485,00,0.00,N,2,235,
|
|
20231023,4135,4000,4220,3945,1116684,4578432935,00,0.00,N,2,130,
|
|
20231016,4005,4165,4405,3890,987080,4069948085,00,0.00,N,5,-160,
|
|
20231010,4165,4330,4445,4090,677343,2895819065,00,0.00,N,5,-165,
|
|
20231004,4330,4395,4505,4190,630865,2726978770,00,0.00,N,5,-70,
|
|
20230925,4400,4385,4410,4120,630848,2687148155,00,0.00,N,2,15,
|
|
20230918,4385,4715,4895,4310,1042021,4802149120,00,0.00,N,5,-340,
|
|
20230911,4725,4995,5250,4650,1476956,7225290935,00,0.00,N,5,-205,
|
|
20230904,4930,4960,5050,4865,765287,3801789440,00,0.00,N,5,-30,
|
|
20230828,4960,5060,5250,4800,2238110,11128412655,00,0.00,N,5,-20,
|
|
20230821,4980,6030,6180,4915,1672149,8862906495,00,0.00,N,5,-920,
|
|
20230814,5900,6390,6430,5810,973603,5936006258,00,0.00,N,5,-500,
|
|
20230807,6400,5960,6450,5720,1048113,6421449230,00,0.00,N,2,390,
|
|
20230731,6010,5790,6220,5660,1004548,5969194230,00,0.00,N,2,270,
|
|
20230724,5740,6130,6130,5190,1476032,8236633850,00,0.00,N,5,-430,
|
|
20230717,6170,6110,6300,5800,1003737,6025545860,00,0.00,N,2,30,
|
|
20230710,6140,5950,6310,5820,704011,4269403240,00,0.00,N,2,190,
|
|
20230703,5950,6560,6800,5890,795722,5004163550,00,0.00,N,5,-610,
|
|
20230626,6560,6380,6880,6320,697800,4603200190,00,0.00,N,2,100,
|
|
20230619,6460,7240,7390,6310,1006722,6842452820,00,0.00,N,5,-850,
|
|
20230612,7310,8230,8230,6910,1356015,10348719210,00,0.00,N,5,-850,
|
|
20230605,8160,8410,8440,8090,538402,4438729860,00,0.00,N,5,-240,
|
|
20230530,8400,8280,9100,8250,1011516,8716891830,00,0.00,N,2,200,
|
|
20230522,8200,8260,8600,8150,459438,3838781960,00,0.00,N,5,-70,
|
|
20230515,8270,8280,8450,7980,618660,5072703390,00,0.00,N,5,-50,
|
|
20230508,8320,8810,8960,8320,571734,4954448910,00,0.00,N,5,-480,
|
|
20230502,8800,8540,8850,8360,373453,3244474460,00,0.00,N,2,220,
|
|
20230424,8580,8780,8950,8160,792463,6812649020,00,0.00,N,5,-200,
|
|
20230417,8780,9550,9720,8770,939770,8688614530,00,0.00,N,5,-650,
|
|
20230410,9430,9060,9790,8570,1313844,11934528430,00,0.00,N,2,270,
|
|
20230403,9160,9160,9450,8500,1470505,13185086930,00,0.00,N,5,-70,
|
|
20230327,9230,9180,9850,8780,1625367,15026055860,00,0.00,N,2,10,
|
|
20230320,9220,9910,10250,9020,970851,9282254160,00,0.00,N,5,-690,
|
|
20230313,9910,10140,10450,9220,1451322,14237559030,00,0.00,N,5,-190,
|
|
20230306,10100,10370,10610,10000,983607,10065523900,00,0.00,N,5,-350,
|
|
20230227,10450,10500,10680,10220,579108,6042579050,00,0.00,N,5,-120,
|
|
20230220,10570,10720,11580,10400,915738,9986924170,00,0.00,N,5,-200,
|
|
20230213,10770,11520,11530,10550,839735,9333770070,00,0.00,N,5,-750,
|
|
20230206,11520,12400,12940,11440,1054877,12858822070,00,0.00,N,5,-870,
|
|
20230130,12390,11400,12740,10520,2470553,28435952100,00,0.00,N,2,1050,
|
|
20230125,11340,11200,11860,10760,554010,6290348860,00,0.00,N,2,140,
|
|
20230116,11200,11900,11900,11050,513913,5841885600,00,0.00,N,5,-650,
|
|
20230109,11850,10950,12050,10950,786432,9102335250,00,0.00,N,2,900,
|
|
20230102,10950,10500,11150,10150,918925,9733423150,00,0.00,N,2,400,
|
|
20221226,10550,10650,11700,10350,1741300,19193751000,00,0.00,N,2,200,
|
|
20221219,10350,13300,14150,10250,2932066,35224775050,00,0.00,N,5,-2900,
|
|
20221212,13250,13700,14200,13150,574573,7799927500,00,0.00,N,5,-600,
|
|
20221205,13850,13400,14100,13150,588956,7981474050,00,0.00,N,2,750,
|
|
20221128,13100,13550,14250,12450,850156,11403135600,00,0.00,N,5,-450,
|
|
20221121,13550,14350,14400,13550,450469,6236521800,00,0.00,N,5,-850,
|
|
20221114,14400,14350,14900,13600,740523,10567758050,00,0.00,N,5,-150,
|
|
20221107,14550,12500,14650,12500,743974,10256961900,00,0.00,N,2,1900,
|
|
20221031,12650,12550,12950,12200,466823,5859053950,00,0.00,N,2,300,
|
|
20221024,12350,12550,13050,12350,396233,5037896300,00,0.00,N,2,50,
|
|
20221017,12300,12650,13300,12050,482915,6108582600,00,0.00,N,5,-700,
|
|
20221011,13000,13150,13150,12000,647572,8167899000,00,0.00,N,5,-550,
|
|
20221004,13550,13750,14450,13550,375821,5232559450,00,0.00,N,5,-150,
|
|
20220926,13700,13450,14450,12900,901696,12179527450,00,0.00,N,3,0,
|
|
20220919,13700,14900,15100,13450,774790,10882927950,00,0.00,N,5,-1200,
|
|
20220913,14900,15200,16100,14650,1070139,16343716900,00,0.00,N,5,-50,
|
|
20220905,14950,16650,17300,14150,1179793,18108197900,00,0.00,N,5,-1350,
|
|
20220829,16300,15500,16800,15350,629359,10130212150,00,0.00,N,2,350,
|
|
20220822,15950,17250,17250,15600,1073039,17447139650,00,0.00,N,5,-1450,
|
|
20220816,17400,18200,20700,17350,1870991,35203828000,00,0.00,N,5,-750,
|
|
20220808,18150,18250,18600,17750,529351,9632901650,00,0.00,N,5,-200,
|
|
20220801,18350,18000,18550,17150,777819,13784609450,00,0.00,N,2,150,
|
|
20220725,18200,18450,19000,17800,635180,11634351300,00,0.00,N,5,-350,
|
|
20220718,18550,19200,19650,18200,664855,12644109950,00,0.00,N,5,-100,
|
|
20220711,18650,19450,20300,18450,718521,13659810550,00,0.00,N,5,-1000,
|
|
20220704,19650,20100,20200,14800,2272463,40581553850,00,0.00,N,5,-250,
|
|
20220627,19900,25500,26200,19700,2666771,59002344000,00,0.00,N,5,-5550,
|
|
20220620,25450,23200,25900,22850,1311563,32216464150,00,0.00,N,2,2100,
|
|
20220613,23350,21900,23350,20900,815523,18039869800,00,0.00,N,2,800,
|
|
20220607,22550,23000,23350,21600,624695,14027406750,00,0.00,N,5,-500,
|
|
20220530,23050,22100,23050,21700,466641,10443989350,00,0.00,N,2,950,
|
|
20220523,22100,20900,23400,20900,997662,22266056350,00,0.00,N,2,1000,
|
|
20220516,21100,21350,22500,20100,698917,14815838550,00,0.00,N,5,-200,
|
|
20220509,21300,19750,21300,19600,822333,17063827550,00,0.00,N,2,1300,
|
|
20220502,20000,20700,20850,19700,327419,6660413450,00,0.00,N,5,-1050,
|
|
20220425,21050,19900,21350,19500,523126,10643022800,00,0.00,N,2,1350,
|
|
20220418,19700,20000,20700,19500,418287,8431489250,00,0.00,N,5,-650,
|
|
20220411,20350,19900,20900,19600,524732,10582348300,00,0.00,N,2,250,
|
|
20220404,20100,20800,21350,19500,582785,11777998450,00,0.00,N,5,-750,
|
|
20220328,20850,22700,22750,20750,944398,20311743500,00,0.00,N,5,-2000,
|
|
20220321,22850,26100,26100,22500,1232579,29384532050,00,0.00,N,5,-3050,
|
|
20220314,25900,23300,26900,23050,1604696,40108465900,00,0.00,N,2,2250,
|
|
20220307,23650,20050,23750,19750,2337968,52237082200,00,0.00,N,2,3350,
|
|
20220228,20300,19700,20600,19400,373401,7496073350,00,0.00,N,2,300,
|
|
20220221,20000,18950,20000,18100,650609,12310131200,00,0.00,N,2,850,
|
|
20220214,19150,18450,19450,17950,568182,10638804400,00,0.00,N,2,450,
|
|
20220207,18700,20250,20250,18650,574328,11097302150,00,0.00,N,5,-1600,
|
|
20220203,20300,20500,21250,20250,245055,5068830450,00,0.00,N,5,-50,
|
|
20220124,20350,21150,21150,18950,833080,16636950750,00,0.00,N,5,-850,
|
|
20220117,21200,21600,22350,20650,596325,12693160150,00,0.00,N,5,-150,
|
|
20220110,21350,21450,21900,20650,619446,13078956250,00,0.00,N,5,-200,
|
|
20220103,21550,22650,22850,21250,634597,13903135000,00,0.00,N,5,-1150,
|
|
20211227,22700,23145,24418,22000,1718181,39213937700,00,0.00,N,5,-445,
|
|
20211220,23145,23872,24191,22917,712702,16741605100,00,0.00,N,5,-864,
|
|
20211213,24009,22599,24736,21872,1308292,30749149000,00,0.00,N,2,1546,
|
|
20211206,22463,21781,22917,21144,912816,20236022500,00,0.00,N,2,410,
|
|
20211129,22053,21280,22917,20962,1268572,27766666950,00,0.00,N,2,454,
|
|
20211122,21599,20553,23190,20053,1193653,25491082350,00,0.00,N,2,1046,
|
|
20211115,20553,21008,21872,20189,774436,16181701900,00,0.00,N,5,-409,
|
|
20211108,20962,22053,23008,20507,737248,15822213050,00,0.00,N,5,-1046,
|
|
20211101,22008,21872,23190,21553,695689,15575700700,00,0.00,N,2,364,
|
|
20211025,21644,22463,23827,21462,1027108,23261932900,00,0.00,N,5,-409,
|
|
20211018,22053,21826,22417,21280,600140,13124072200,00,0.00,N,2,136,
|
|
20211012,21917,21371,22645,20826,480917,10387266300,00,0.00,N,2,637,
|
|
20211005,21280,21008,22736,20871,687665,14846957200,00,0.00,N,5,-273,
|
|
20210927,21553,22917,23099,20917,977300,21239803100,00,0.00,N,5,-1592,
|
|
20210923,23145,22599,23645,22417,313395,7205019600,00,0.00,N,2,546,
|
|
20210913,22599,22917,23554,22372,777123,17809255450,00,0.00,N,5,-273,
|
|
20210906,22872,24736,24736,22781,891272,20880593750,00,0.00,N,5,-1864,
|
|
20210830,24736,23599,25191,23599,836096,20284036250,00,0.00,N,2,1091,
|
|
20210823,23645,23008,24736,21963,1145417,27087585650,00,0.00,N,2,1000,
|
|
20210817,22645,23736,24236,22463,933728,21764398850,00,0.00,N,5,-1364,
|
|
20210809,24009,25282,25873,23781,1115404,27702779650,00,0.00,N,5,-1318,
|
|
20210802,25327,25600,26510,25282,944114,24349683800,00,0.00,N,5,-273,
|
|
20210726,25600,26237,26464,25055,1134901,29158580050,00,0.00,N,5,-637,
|
|
20210719,26237,25418,27055,24100,2383985,60346937550,00,0.00,N,2,682,
|
|
20210712,25555,27919,32330,25327,6733149,191542346600,00,0.00,N,5,-2364,
|