180 lines
11 KiB
CSV
180 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3230,3295,3395,3210,95136,313193460,00,0.00,N,5,-65,
|
|
20250217,3295,3300,3395,3175,66910,217974980,00,0.00,N,2,40,
|
|
20250210,3255,3415,3455,3090,623494,2035225745,00,0.00,N,2,255,
|
|
20250203,3000,2950,3070,2855,89704,276281970,00,0.00,N,2,50,
|
|
20250131,2950,2950,2975,2910,6629,19413995,00,0.00,N,3,0,
|
|
20250120,2950,3050,3050,2945,40323,120492280,00,0.00,N,5,-60,
|
|
20250113,3010,2970,3080,2940,23197,69363360,00,0.00,N,2,40,
|
|
20250106,2970,2955,3200,2900,140666,430297645,00,0.00,N,2,15,
|
|
20241230,2955,2990,3025,2810,27604,79827040,00,0.00,N,2,10,
|
|
20241223,2945,2895,2995,2870,15170,44348220,00,0.00,N,2,50,
|
|
20241216,2895,2880,2970,2880,50557,147806250,00,0.00,N,2,15,
|
|
20241209,2880,2885,2965,2700,68792,193346530,00,0.00,N,5,-5,
|
|
20241202,2885,3045,3100,2850,44072,129049590,00,0.00,N,5,-100,
|
|
20241125,2985,3055,3055,2950,34957,104237745,00,0.00,N,5,-15,
|
|
20241118,3000,3015,3195,2950,36451,110277290,00,0.00,N,5,-15,
|
|
20241111,3015,3140,3200,2940,47876,144232295,00,0.00,N,5,-155,
|
|
20241104,3170,3195,3250,3090,60246,188755215,00,0.00,N,2,15,
|
|
20241028,3155,3125,3220,3015,52787,164030550,00,0.00,N,2,30,
|
|
20241021,3125,3180,3200,2980,47105,145926880,00,0.00,N,5,-55,
|
|
20241014,3180,3170,3380,3075,116237,372223875,00,0.00,N,2,10,
|
|
20241007,3170,3125,3225,3100,16859,53092500,00,0.00,N,2,15,
|
|
20240930,3155,3200,3200,3095,17377,54776090,00,0.00,N,5,-45,
|
|
20240923,3200,3215,3225,3105,60809,192411495,00,0.00,N,2,55,
|
|
20240919,3145,3175,3200,3090,20528,63997215,00,0.00,N,5,-30,
|
|
20240909,3175,3100,3220,3045,35041,109285275,00,0.00,N,2,85,
|
|
20240902,3090,3185,3220,3030,58919,182977450,00,0.00,N,5,-95,
|
|
20240826,3185,3290,3290,3105,124776,396730350,00,0.00,N,5,-100,
|
|
20240819,3285,3365,3450,3150,141218,460786960,00,0.00,N,5,-80,
|
|
20240812,3365,3365,3530,3310,128492,437517405,00,0.00,N,5,-10,
|
|
20240805,3375,3380,3550,3020,123106,400058120,00,0.00,N,5,-65,
|
|
20240729,3440,3585,3635,3400,83646,292443940,00,0.00,N,5,-155,
|
|
20240722,3595,3650,3730,3425,72769,261443840,00,0.00,N,2,10,
|
|
20240715,3585,3550,3725,3440,107207,382540500,00,0.00,N,2,105,
|
|
20240708,3480,3450,3970,3355,365821,1333418630,00,0.00,N,2,70,
|
|
20240701,3410,3425,3465,3270,75120,253132585,00,0.00,N,5,-15,
|
|
20240624,3425,3585,3640,3420,69470,242132350,00,0.00,N,5,-115,
|
|
20240617,3540,3735,3900,3540,92051,336620655,00,0.00,N,5,-90,
|
|
20240610,3630,3870,3960,3630,68662,258676035,00,0.00,N,5,-240,
|
|
20240603,3870,3995,4045,3835,118342,468063950,00,0.00,N,5,-85,
|
|
20240527,3955,3780,3985,3760,242224,944045705,00,0.00,N,2,120,
|
|
20240520,3835,3740,3940,3705,207179,785044395,00,0.00,N,2,140,
|
|
20240513,3695,3300,3760,3265,404208,1457925230,00,0.00,N,2,365,
|
|
20240507,3330,3310,3360,3200,43948,143849885,00,0.00,N,2,20,
|
|
20240429,3310,3135,3335,3115,103057,334232895,00,0.00,N,2,160,
|
|
20240422,3150,3020,3220,2970,97108,303327170,00,0.00,N,2,130,
|
|
20240415,3020,3285,3340,2865,199382,616137185,00,0.00,N,5,-300,
|
|
20240408,3320,3150,3990,3100,2441282,8976330490,00,0.00,N,2,165,
|
|
20240401,3155,3135,3425,3055,130947,416097980,00,0.00,N,2,5,
|
|
20240325,3150,3225,3250,3135,35726,113767635,00,0.00,N,5,-75,
|
|
20240318,3225,3255,3275,3000,202534,627935460,00,0.00,N,5,-30,
|
|
20240311,3255,3340,3455,3205,30822,102272390,00,0.00,N,5,-80,
|
|
20240304,3335,3670,3670,3270,95847,326999965,00,0.00,N,5,-195,
|
|
20240226,3530,3665,3680,3490,34519,122899750,00,0.00,N,5,-95,
|
|
20240219,3625,3700,3780,3505,66817,242024560,00,0.00,N,5,-65,
|
|
20240213,3690,3715,3800,3575,49867,183800670,00,0.00,N,5,-25,
|
|
20240205,3715,3650,3830,3590,48606,179760110,00,0.00,N,2,70,
|
|
20240129,3645,3830,3870,3510,110888,406852010,00,0.00,N,5,-225,
|
|
20240122,3870,3525,3980,3405,416574,1576159900,00,0.00,N,2,345,
|
|
20240115,3525,3645,3700,3350,54152,190457420,00,0.00,N,5,-65,
|
|
20240108,3590,3545,3650,3495,56911,202846005,00,0.00,N,2,45,
|
|
20240102,3545,3595,3595,3415,58067,203040820,00,0.00,N,2,15,
|
|
20231226,3530,3510,3530,3370,17958,62074710,00,0.00,N,2,25,
|
|
20231218,3505,3395,3590,3370,67185,233530125,00,0.00,N,2,110,
|
|
20231211,3395,3260,3600,3220,148337,510588515,00,0.00,N,2,135,
|
|
20231204,3260,3360,3400,3250,27261,90860960,00,0.00,N,5,-130,
|
|
20231127,3390,3335,3415,3285,56939,191647190,00,0.00,N,2,55,
|
|
20231120,3335,3320,3405,3250,49230,163904885,00,0.00,N,5,-20,
|
|
20231113,3355,3260,3400,3110,25475,82277855,00,0.00,N,2,190,
|
|
20231106,3165,3210,3390,3160,20429,66960035,00,0.00,N,5,-45,
|
|
20231030,3210,3035,3270,3000,28292,89418155,00,0.00,N,2,140,
|
|
20231023,3070,3025,3130,2930,51141,155408170,00,0.00,N,5,-40,
|
|
20231016,3110,3350,3395,3045,107368,345014075,00,0.00,N,5,-290,
|
|
20231010,3400,3380,3475,3330,32927,111489410,00,0.00,N,2,20,
|
|
20231004,3380,3490,3490,3370,26959,91935025,00,0.00,N,5,-95,
|
|
20230925,3475,3460,3510,3430,24877,85988900,00,0.00,N,5,-55,
|
|
20230918,3530,3660,3690,3480,100876,362389950,00,0.00,N,5,-130,
|
|
20230911,3660,3780,3780,3600,71952,264253565,00,0.00,N,5,-90,
|
|
20230904,3750,3800,3875,3695,57071,215975460,00,0.00,N,5,-20,
|
|
20230828,3770,3650,3845,3650,46306,174318145,00,0.00,N,2,120,
|
|
20230821,3650,3765,3900,3610,72203,267950450,00,0.00,N,5,-145,
|
|
20230814,3795,3960,3960,3600,76167,288040515,00,0.00,N,5,-165,
|
|
20230807,3960,3965,4030,3825,52774,206263825,00,0.00,N,2,30,
|
|
20230731,3930,4000,4110,3800,71314,279597930,00,0.00,N,5,-50,
|
|
20230724,3980,4220,4280,3755,168266,670521005,00,0.00,N,5,-300,
|
|
20230717,4280,4330,4415,4185,89147,382297550,00,0.00,N,5,-70,
|
|
20230710,4350,4210,4460,4150,121324,518078245,00,0.00,N,2,115,
|
|
20230703,4235,4405,4530,4155,113692,489529895,00,0.00,N,5,-150,
|
|
20230626,4385,4645,4650,4190,94627,423954165,00,0.00,N,5,-215,
|
|
20230619,4600,4475,4665,4475,106288,485884280,00,0.00,N,2,120,
|
|
20230612,4480,4685,4740,4390,233684,1070942540,00,0.00,N,5,-140,
|
|
20230605,4620,4390,4750,4370,374500,1706807310,00,0.00,N,2,235,
|
|
20230530,4385,4385,4385,4300,53503,232299920,00,0.00,N,2,45,
|
|
20230522,4340,4390,4390,4260,136904,589491400,00,0.00,N,2,65,
|
|
20230515,4275,4375,4380,4180,100925,426602780,00,0.00,N,5,-30,
|
|
20230508,4305,4330,4370,4200,60464,258071200,00,0.00,N,2,25,
|
|
20230502,4280,4320,4320,4175,53147,224713295,00,0.00,N,5,-15,
|
|
20230424,4295,4355,4430,4120,106368,453613185,00,0.00,N,5,-85,
|
|
20230417,4380,4460,4625,4310,114847,513627645,00,0.00,N,5,-70,
|
|
20230410,4450,4570,4570,4285,212052,928413175,00,0.00,N,5,-120,
|
|
20230403,4570,4450,4760,4290,258231,1184123710,00,0.00,N,2,150,
|
|
20230327,4420,4480,4625,4280,145426,650485960,00,0.00,N,5,-5,
|
|
20230320,4425,4305,4445,4240,107848,466347400,00,0.00,N,2,75,
|
|
20230313,4350,4385,4440,4105,211074,901077590,00,0.00,N,5,-120,
|
|
20230306,4470,4760,4760,4445,139926,643039290,00,0.00,N,5,-265,
|
|
20230227,4735,4620,4765,4600,123519,575510425,00,0.00,N,5,-30,
|
|
20230220,4765,4855,5120,4715,386730,1903077060,00,0.00,N,5,-125,
|
|
20230213,4890,4920,4940,4785,248688,1205719155,00,0.00,N,3,0,
|
|
20230206,4890,4880,4995,4760,321530,1568601940,00,0.00,N,2,25,
|
|
20230130,4865,4890,4965,4695,489351,2369604130,00,0.00,N,2,45,
|
|
20230125,4820,4715,4970,4665,598339,2866757235,00,0.00,N,2,135,
|
|
20230116,4685,4310,5730,4285,6098352,31710732230,00,0.00,N,2,380,
|
|
20230109,4305,4160,4435,4085,92412,390286630,00,0.00,N,2,225,
|
|
20230102,4080,4085,4295,3925,64077,259251725,00,0.00,N,3,0,
|
|
20221226,4080,4200,4295,4050,61726,255190615,00,0.00,N,5,-150,
|
|
20221219,4230,4350,4475,4215,60730,264423270,00,0.00,N,5,-215,
|
|
20221212,4445,4360,4505,4305,41189,180185830,00,0.00,N,2,85,
|
|
20221205,4360,4515,4515,4160,93516,409604465,00,0.00,N,5,-75,
|
|
20221128,4435,4465,4520,4305,58925,260229090,00,0.00,N,2,10,
|
|
20221121,4425,4495,4550,4305,46983,207456695,00,0.00,N,5,-70,
|
|
20221114,4495,4500,4545,4410,47572,212694770,00,0.00,N,5,-5,
|
|
20221107,4500,4365,4585,4365,93442,418544560,00,0.00,N,2,100,
|
|
20221031,4400,4190,4500,4150,104055,448935595,00,0.00,N,2,240,
|
|
20221024,4160,4160,4330,4105,92087,385235820,00,0.00,N,2,45,
|
|
20221017,4115,3990,4270,3950,77437,318186000,00,0.00,N,2,15,
|
|
20221011,4100,4245,4245,3945,70101,284884210,00,0.00,N,5,-145,
|
|
20221004,4245,4190,4300,4120,63911,268023450,00,0.00,N,2,175,
|
|
20220926,4070,4260,4435,3910,179090,748724990,00,0.00,N,5,-370,
|
|
20220919,4440,4860,4860,4400,139244,636634970,00,0.00,N,5,-295,
|
|
20220913,4735,4785,4935,4700,106557,511572700,00,0.00,N,5,-65,
|
|
20220905,4800,4905,4995,4650,128171,614298515,00,0.00,N,5,-125,
|
|
20220829,4925,4850,5110,4845,116668,576660250,00,0.00,N,5,-115,
|
|
20220822,5040,5240,5240,4880,220012,1102355175,00,0.00,N,5,-200,
|
|
20220816,5240,5340,5430,5220,123591,657985720,00,0.00,N,5,-60,
|
|
20220808,5300,5500,5500,5190,201674,1070500930,00,0.00,N,5,-200,
|
|
20220801,5500,5380,5520,5250,390924,2110478770,00,0.00,N,2,110,
|
|
20220725,5390,4960,6190,4910,4876535,28308522900,00,0.00,N,2,410,
|
|
20220718,4980,4975,5120,4815,163508,813551095,00,0.00,N,2,115,
|
|
20220711,4865,4660,4865,4555,241603,1137834795,00,0.00,N,2,205,
|
|
20220704,4660,4375,4740,4250,286067,1297273000,00,0.00,N,2,290,
|
|
20220627,4370,4625,4775,4335,264164,1212272500,00,0.00,N,5,-155,
|
|
20220620,4525,5290,5290,4245,633632,2948256760,00,0.00,N,5,-645,
|
|
20220613,5170,5900,5900,5060,669822,3633735500,00,0.00,N,5,-800,
|
|
20220607,5970,6200,6220,5830,442735,2671555890,00,0.00,N,5,-260,
|
|
20220530,6230,6150,6270,6140,856036,5299074750,00,0.00,N,5,-300,
|
|
20220523,6530,6720,6730,6410,404186,2577709220,00,0.00,N,5,-100,
|
|
20220516,6630,6480,6660,6330,316128,2055117790,00,0.00,N,2,210,
|
|
20220509,6420,6800,6820,6300,507816,3298611540,00,0.00,N,5,-420,
|
|
20220502,6840,6920,7040,6770,340013,2354858960,00,0.00,N,5,-200,
|
|
20220425,7040,7140,7240,6910,571308,4032144930,00,0.00,N,5,-200,
|
|
20220418,7240,7370,7520,7240,751452,5538539340,00,0.00,N,5,-120,
|
|
20220411,7360,7410,7410,7130,797607,5794834650,00,0.00,N,3,0,
|
|
20220404,7360,7660,7890,7240,1890671,14386282290,00,0.00,N,5,-250,
|
|
20220328,7610,7300,7940,7160,4649063,35645693500,00,0.00,N,2,330,
|
|
20220321,7280,7130,7390,6940,942003,6793443700,00,0.00,N,2,160,
|
|
20220314,7120,7000,7300,6960,692459,4939103720,00,0.00,N,2,120,
|
|
20220307,7000,7100,7120,6770,513102,3554847420,00,0.00,N,5,-190,
|
|
20220228,7190,6740,7460,6690,1721031,12333206000,00,0.00,N,2,470,
|
|
20220221,6720,6830,6920,6580,554952,3741821570,00,0.00,N,5,-220,
|
|
20220214,6940,6790,7240,6610,908745,6288205360,00,0.00,N,2,80,
|
|
20220207,6860,6990,6990,6710,404924,2768606470,00,0.00,N,5,-100,
|
|
20220203,6960,6920,7060,6800,304830,2119548610,00,0.00,N,2,160,
|
|
20220124,6800,7250,7260,6410,1228971,8318453490,00,0.00,N,5,-490,
|
|
20220117,7290,6580,7700,6530,8130723,58974735550,00,0.00,N,2,710,
|
|
20220110,6580,6490,6710,6300,1262938,8163694810,00,0.00,N,5,-220,
|
|
20220103,6800,7050,7340,6700,567646,3971489740,00,0.00,N,5,-270,
|
|
20211227,7070,7400,7400,6930,598081,4308466530,00,0.00,N,5,-230,
|
|
20211220,7300,6760,7350,6690,853167,6024650510,00,0.00,N,2,540,
|
|
20211213,6760,6840,6950,6630,402812,2731386430,00,0.00,N,5,-40,
|
|
20211206,6800,6810,7070,6730,481530,3318988780,00,0.00,N,5,-70,
|
|
20211129,6870,6800,7070,6470,955560,6468495030,00,0.00,N,5,-270,
|
|
20211122,7140,7310,8450,7040,2789355,20962076840,00,0.00,N,2,10,
|
|
20211115,7130,6280,7760,6230,2930263,20554366050,00,0.00,N,2,900,
|
|
20211108,6230,6620,6770,6160,1332266,8547548030,00,0.00,N,5,-650,
|
|
20211101,6880,7120,7250,6860,730276,5125016790,00,0.00,N,5,-220,
|
|
20211025,7100,7680,7690,7060,1292309,9509954350,00,0.00,N,5,-600,
|
|
20211018,7700,8130,8340,7670,2844629,22634372470,00,0.00,N,5,-430,
|
|
20211012,8130,8140,8570,7650,6914671,55245877710,00,0.00,N,5,-270,
|
|
20211008,8400,12000,12000,8400,12809001,124260634520,00,0.00,N,2,8400,
|