179 lines
11 KiB
CSV
179 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241125,3050,2840,3150,2835,172864,523488165,00,0.00,N,2,210,
|
|
20241118,2840,2970,3030,2770,184714,532353115,00,0.00,N,5,-170,
|
|
20241111,3010,3045,3095,2870,252403,759399980,00,0.00,N,5,-25,
|
|
20241104,3035,2815,3045,2800,139329,409610875,00,0.00,N,2,225,
|
|
20241028,2810,2755,2900,2710,61117,169269655,00,0.00,N,2,50,
|
|
20241021,2760,2820,2865,2700,113646,314967905,00,0.00,N,5,-60,
|
|
20241014,2820,2845,2890,2785,78581,223085020,00,0.00,N,5,-35,
|
|
20241007,2855,2880,2945,2810,44889,127910685,00,0.00,N,5,-5,
|
|
20240930,2860,2840,2965,2820,89477,257751025,00,0.00,N,2,35,
|
|
20240923,2825,2770,2890,2730,155857,437203320,00,0.00,N,2,30,
|
|
20240919,2795,2640,3235,2635,1709614,5106847595,00,0.00,N,2,140,
|
|
20240909,2655,2555,2850,2525,92361,243885700,00,0.00,N,2,30,
|
|
20240902,2625,2845,2910,2550,168655,458497130,00,0.00,N,5,-195,
|
|
20240826,2820,2845,2890,2750,83041,234511620,00,0.00,N,5,-40,
|
|
20240819,2860,2765,2915,2690,125990,354667565,00,0.00,N,2,95,
|
|
20240812,2765,2695,2815,2695,123881,341680300,00,0.00,N,2,75,
|
|
20240805,2690,2880,2880,2350,245566,641925320,00,0.00,N,5,-225,
|
|
20240729,2915,2895,2965,2870,73821,214426060,00,0.00,N,2,5,
|
|
20240722,2910,3005,3040,2880,106461,313068075,00,0.00,N,5,-95,
|
|
20240715,3005,3010,3090,2965,127935,385299165,00,0.00,N,5,-10,
|
|
20240708,3015,2985,3030,2950,92731,277818990,00,0.00,N,2,30,
|
|
20240701,2985,3060,3290,2915,411093,1265799480,00,0.00,N,5,-105,
|
|
20240624,3090,3130,3155,3040,156561,483553420,00,0.00,N,5,-55,
|
|
20240617,3145,3190,3210,3130,141228,445899455,00,0.00,N,5,-45,
|
|
20240610,3190,3180,3270,3180,112109,361337335,00,0.00,N,5,-20,
|
|
20240603,3210,3195,3235,3135,241671,769792095,00,0.00,N,3,0,
|
|
20240527,3210,3260,3280,3140,143781,461577450,00,0.00,N,5,-50,
|
|
20240520,3260,3380,3380,3245,155618,514958255,00,0.00,N,5,-70,
|
|
20240513,3330,3350,3355,3300,130037,432191870,00,0.00,N,3,0,
|
|
20240507,3330,3400,3415,3325,171610,577073555,00,0.00,N,5,-70,
|
|
20240429,3400,3255,3405,3240,202717,670858960,00,0.00,N,2,135,
|
|
20240422,3265,3180,3325,3180,264132,863323840,00,0.00,N,2,60,
|
|
20240415,3205,3205,3300,3140,384150,1226662285,00,0.00,N,5,-45,
|
|
20240408,3250,3350,3365,3125,575847,1864420400,00,0.00,N,5,-85,
|
|
20240401,3335,3905,3950,3300,4374493,15947034000,00,0.00,N,5,-520,
|
|
20240325,3855,3350,4790,3275,21822193,93830920710,00,0.00,N,2,505,
|
|
20240318,3350,3305,3415,3260,131791,438333680,00,0.00,N,2,20,
|
|
20240311,3330,3380,3405,3250,178569,593266950,00,0.00,N,5,-75,
|
|
20240304,3405,3515,3550,3325,236942,818387690,00,0.00,N,5,-110,
|
|
20240226,3515,3520,3750,3420,791020,2851862800,00,0.00,N,5,-5,
|
|
20240219,3520,3535,3585,3450,158068,557245655,00,0.00,N,5,-40,
|
|
20240213,3560,3495,3560,3455,104046,363615800,00,0.00,N,2,65,
|
|
20240205,3495,3395,3730,3335,537340,1881792985,00,0.00,N,2,100,
|
|
20240129,3395,3405,3460,3285,188122,636203890,00,0.00,N,2,15,
|
|
20240122,3380,3460,3480,3260,283824,949714745,00,0.00,N,5,-45,
|
|
20240115,3425,3575,3605,3340,300943,1033389340,00,0.00,N,5,-175,
|
|
20240108,3600,3680,3725,3535,240939,878691315,00,0.00,N,5,-80,
|
|
20240102,3680,3680,3800,3640,198242,733928540,00,0.00,N,3,0,
|
|
20231226,3680,3810,3820,3630,202633,752169680,00,0.00,N,5,-120,
|
|
20231218,3800,3775,4040,3680,598613,2324827255,00,0.00,N,2,20,
|
|
20231211,3780,3645,3915,3610,619408,2330497450,00,0.00,N,2,160,
|
|
20231204,3620,3610,3660,3515,226808,816079995,00,0.00,N,5,-20,
|
|
20231127,3640,3650,3745,3560,299133,1081563090,00,0.00,N,5,-35,
|
|
20231120,3675,3635,3770,3600,462184,1705447125,00,0.00,N,2,10,
|
|
20231113,3665,3385,3720,3330,552786,1975285065,00,0.00,N,2,250,
|
|
20231106,3415,3450,3550,3335,212347,733315320,00,0.00,N,5,-40,
|
|
20231030,3455,3365,3600,3320,229389,793955760,00,0.00,N,2,90,
|
|
20231023,3365,3300,3430,3185,241098,795188705,00,0.00,N,2,25,
|
|
20231016,3340,3530,3565,3285,154247,533836590,00,0.00,N,5,-190,
|
|
20231010,3530,3460,3640,3430,361775,1281891445,00,0.00,N,2,105,
|
|
20231004,3425,3440,3475,3290,165964,558632880,00,0.00,N,5,-15,
|
|
20230925,3440,3540,3575,3360,98997,339763090,00,0.00,N,5,-100,
|
|
20230918,3540,3590,3820,3405,604729,2209154380,00,0.00,N,5,-30,
|
|
20230911,3570,3485,3575,3415,107051,373687250,00,0.00,N,2,85,
|
|
20230904,3485,3620,3790,3445,316038,1145133095,00,0.00,N,5,-135,
|
|
20230828,3620,3555,3820,3515,609767,2213181895,00,0.00,N,2,75,
|
|
20230821,3545,3505,3595,3450,187378,658072015,00,0.00,N,2,25,
|
|
20230814,3520,3380,3530,3335,247019,850520520,00,0.00,N,2,155,
|
|
20230807,3365,3385,3395,3260,127152,423846620,00,0.00,N,2,10,
|
|
20230731,3355,3385,3490,3250,120036,406536795,00,0.00,N,5,-20,
|
|
20230724,3375,3615,3640,3215,343020,1158756480,00,0.00,N,5,-270,
|
|
20230717,3645,3675,3820,3585,381857,1418659650,00,0.00,N,5,-30,
|
|
20230710,3675,3540,3725,3540,223994,815714220,00,0.00,N,2,135,
|
|
20230703,3540,3730,4225,3500,2022718,7770107705,00,0.00,N,5,-160,
|
|
20230626,3700,3700,3765,3610,306839,1130770020,00,0.00,N,2,30,
|
|
20230619,3670,3580,3760,3565,168080,617986125,00,0.00,N,2,90,
|
|
20230612,3580,3780,3810,3580,141216,522298730,00,0.00,N,5,-230,
|
|
20230605,3810,3700,3820,3690,159754,596819140,00,0.00,N,2,110,
|
|
20230530,3700,3665,3730,3645,69496,256296110,00,0.00,N,2,35,
|
|
20230522,3665,3725,3820,3630,271040,1015058780,00,0.00,N,5,-60,
|
|
20230515,3725,3670,3735,3575,174563,640175320,00,0.00,N,2,55,
|
|
20230508,3670,3570,3930,3570,460210,1717728610,00,0.00,N,2,150,
|
|
20230502,3520,3465,3580,3450,85775,300613070,00,0.00,N,2,55,
|
|
20230424,3465,3500,3740,3380,203580,704859210,00,0.00,N,5,-55,
|
|
20230417,3520,3600,3665,3490,217862,782243305,00,0.00,N,5,-75,
|
|
20230410,3595,3605,3710,3455,328867,1176154455,00,0.00,N,5,-10,
|
|
20230403,3605,3520,3620,3495,163848,581717540,00,0.00,N,2,85,
|
|
20230327,3520,3505,3555,3420,114258,398415145,00,0.00,N,2,15,
|
|
20230320,3505,3610,3625,3405,110607,390632350,00,0.00,N,5,-90,
|
|
20230313,3595,3540,3875,3400,284305,1009402495,00,0.00,N,5,-45,
|
|
20230306,3640,3835,3840,3635,161762,602377635,00,0.00,N,5,-190,
|
|
20230227,3830,3775,3850,3680,152492,576779110,00,0.00,N,2,15,
|
|
20230220,3815,3970,4040,3800,236415,929905600,00,0.00,N,5,-155,
|
|
20230213,3970,3880,4000,3790,228616,886439785,00,0.00,N,2,20,
|
|
20230206,3950,4010,4020,3860,221688,877635540,00,0.00,N,5,-60,
|
|
20230130,4010,3960,4030,3865,237035,938949590,00,0.00,N,2,50,
|
|
20230125,3960,3880,4000,3845,188486,743120320,00,0.00,N,2,80,
|
|
20230116,3880,3890,3940,3790,280254,1079874470,00,0.00,N,2,15,
|
|
20230109,3865,3810,3980,3790,305412,1187590535,00,0.00,N,2,60,
|
|
20230102,3805,3585,3890,3475,320948,1185214680,00,0.00,N,2,220,
|
|
20221226,3585,3605,3965,3550,400027,1498345230,00,0.00,N,5,-95,
|
|
20221219,3680,3795,4130,3545,531522,2049725770,00,0.00,N,5,-125,
|
|
20221212,3805,3830,3995,3725,207820,803199810,00,0.00,N,2,10,
|
|
20221205,3795,3935,3980,3670,279611,1066050945,00,0.00,N,5,-155,
|
|
20221128,3950,3895,4085,3600,775498,3046490215,00,0.00,N,2,55,
|
|
20221121,3895,4035,4170,3810,1523658,6034083510,00,0.00,N,5,-180,
|
|
20221114,4075,3680,4680,3665,4793767,20675110835,00,0.00,N,2,445,
|
|
20221107,3630,3480,3685,3470,217086,773334035,00,0.00,N,2,160,
|
|
20221031,3470,3460,3560,3400,141595,492397130,00,0.00,N,2,10,
|
|
20221024,3460,3490,3680,3420,122453,430998210,00,0.00,N,5,-20,
|
|
20221017,3480,3465,3650,3420,143033,506309830,00,0.00,N,2,15,
|
|
20221011,3465,3620,3670,3310,268377,918603735,00,0.00,N,5,-210,
|
|
20221004,3675,3525,4050,3500,461830,1692978240,00,0.00,N,2,185,
|
|
20220926,3490,3700,3760,3310,320477,1123298680,00,0.00,N,5,-345,
|
|
20220919,3835,4230,4230,3830,187766,755236505,00,0.00,N,5,-435,
|
|
20220913,4270,4300,4395,4115,189721,814840820,00,0.00,N,2,10,
|
|
20220905,4260,4380,4450,4205,233892,1014090980,00,0.00,N,5,-125,
|
|
20220829,4385,4345,4405,4220,253716,1089386840,00,0.00,N,5,-75,
|
|
20220822,4460,4420,4530,4210,345218,1502421060,00,0.00,N,3,0,
|
|
20220816,4460,4685,4685,4410,335295,1510155345,00,0.00,N,5,-195,
|
|
20220808,4655,4590,5060,4565,2761522,13248621375,00,0.00,N,2,70,
|
|
20220801,4585,4310,5040,4195,4044553,19148374440,00,0.00,N,2,275,
|
|
20220725,4310,4295,4825,4180,1687324,7639486000,00,0.00,N,2,15,
|
|
20220718,4295,4235,4370,4165,224584,957770330,00,0.00,N,2,95,
|
|
20220711,4200,4260,4325,3980,223174,922304570,00,0.00,N,5,-35,
|
|
20220704,4235,3730,4325,3555,1372978,5502118810,00,0.00,N,2,510,
|
|
20220627,3725,3620,3935,3620,274792,1048675455,00,0.00,N,2,140,
|
|
20220620,3585,4155,4210,3305,559535,2054725095,00,0.00,N,5,-570,
|
|
20220613,4155,4785,4815,3930,605053,2628159985,00,0.00,N,5,-735,
|
|
20220607,4890,5290,5290,4890,363717,1826518205,00,0.00,N,5,-360,
|
|
20220530,5250,5670,5670,5220,297527,1604853760,00,0.00,N,5,-300,
|
|
20220523,5550,5630,5910,5470,647224,3670509820,00,0.00,N,5,-50,
|
|
20220516,5600,5350,5700,5220,404355,2214165270,00,0.00,N,2,300,
|
|
20220509,5300,5960,6010,5290,703085,3914255590,00,0.00,N,5,-700,
|
|
20220502,6000,6210,6500,6000,1418154,8919363590,00,0.00,N,5,-290,
|
|
20220425,6290,5950,6640,5830,6125202,38604554790,00,0.00,N,2,210,
|
|
20220418,6080,6150,6310,6020,609736,3756806050,00,0.00,N,5,-70,
|
|
20220411,6150,6200,6570,5850,956915,5932056320,00,0.00,N,5,-110,
|
|
20220404,6260,6310,6710,6130,1009596,6529822250,00,0.00,N,5,-50,
|
|
20220328,6310,6580,7370,6240,7037942,48565297040,00,0.00,N,5,-260,
|
|
20220321,6570,7260,7430,6490,8413845,57951704310,00,0.00,N,5,-300,
|
|
20220314,6870,6070,7300,5780,10840379,72902721340,00,0.00,N,2,950,
|
|
20220307,5920,5240,6430,4995,5379847,31772041095,00,0.00,N,2,620,
|
|
20220228,5300,5040,5400,5040,211032,1110663780,00,0.00,N,2,270,
|
|
20220221,5030,5440,5500,4950,346874,1795107065,00,0.00,N,5,-450,
|
|
20220214,5480,5410,5940,4950,1847539,10029647275,00,0.00,N,3,0,
|
|
20220207,5480,5780,5790,5420,193879,1091193520,00,0.00,N,5,-290,
|
|
20220203,5770,5590,5800,5580,103768,592785220,00,0.00,N,2,240,
|
|
20220124,5530,6070,6230,5080,412199,2242910370,00,0.00,N,5,-540,
|
|
20220117,6070,6360,6360,5780,339180,2066418840,00,0.00,N,5,-290,
|
|
20220110,6360,6790,7030,6180,1292530,8614608670,00,0.00,N,5,-220,
|
|
20220103,6580,6410,6680,6340,445969,2907954660,00,0.00,N,2,170,
|
|
20211227,6410,6270,6880,6060,478253,3090076140,00,0.00,N,2,140,
|
|
20211220,6270,6410,6620,6070,751818,4797473850,00,0.00,N,5,-140,
|
|
20211213,6410,6820,6890,6370,745776,4950721390,00,0.00,N,5,-390,
|
|
20211206,6800,6480,7980,6420,9926899,72815301750,00,0.00,N,2,330,
|
|
20211129,6470,6860,7430,6180,1537116,10537179760,00,0.00,N,5,-560,
|
|
20211122,7030,7970,9190,7000,4578877,37656659730,00,0.00,N,5,-940,
|
|
20211115,7970,7830,8340,7820,810094,6529966500,00,0.00,N,2,150,
|
|
20211108,7820,8020,8360,7700,1347388,10786965410,00,0.00,N,5,-300,
|
|
20211101,8120,6960,8120,6910,1101813,8318068900,00,0.00,N,2,1170,
|
|
20211025,6950,7030,7160,6760,380818,2646026240,00,0.00,N,5,-10,
|
|
20211018,6960,7200,7300,6850,373780,2650513360,00,0.00,N,5,-240,
|
|
20211012,7200,6880,7220,6700,324649,2274744040,00,0.00,N,2,300,
|
|
20211005,6900,6790,7190,6500,624032,4262149410,00,0.00,N,5,-100,
|
|
20210927,7000,8310,8870,6800,4129799,32435245010,00,0.00,N,5,-1050,
|
|
20210923,8050,7760,8150,7520,1534895,12265673200,00,0.00,N,2,270,
|
|
20210913,7780,7250,7820,6900,1213896,8948115960,00,0.00,N,2,570,
|
|
20210906,7210,7650,7650,6950,1147158,8266488980,00,0.00,N,5,-480,
|
|
20210830,7690,7100,8200,7020,4985449,38196669350,00,0.00,N,2,730,
|
|
20210823,6960,8550,8840,6740,6403193,51958825750,00,0.00,N,5,-230,
|
|
20210817,7190,8700,8970,7110,1065737,8452006630,00,0.00,N,5,-1460,
|
|
20210809,8650,8690,8720,8210,710520,6035139140,00,0.00,N,5,-70,
|
|
20210802,8720,8170,9100,8110,2536535,21882168920,00,0.00,N,2,550,
|
|
20210726,8170,8140,8770,8070,1130371,9497387790,00,0.00,N,2,60,
|
|
20210719,8110,9350,9350,7910,1706243,14334524670,00,0.00,N,5,-1360,
|
|
20210712,9470,9260,9680,9060,2083456,19545642860,00,0.00,N,2,180,
|