189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2140,2210,2240,2075,253678,539077730,00,0.00,N,5,-75,
|
|
20250131,2215,2210,2240,2200,18466,40883010,00,0.00,N,2,5,
|
|
20250120,2210,2320,2355,2210,150656,345150515,00,0.00,N,5,-110,
|
|
20250113,2320,2440,2460,2305,149584,355043765,00,0.00,N,5,-135,
|
|
20250106,2455,2440,2520,2405,162581,402349335,00,0.00,N,2,15,
|
|
20241230,2440,2400,2520,2350,101155,247343905,00,0.00,N,5,-10,
|
|
20241223,2450,2600,2740,2430,224216,577366610,00,0.00,N,5,-125,
|
|
20241216,2575,2840,2860,2510,472138,1251963830,00,0.00,N,5,-160,
|
|
20241209,2735,2450,2970,2215,1113876,2935980895,00,0.00,N,2,270,
|
|
20241202,2465,2640,2660,2400,277820,708299365,00,0.00,N,5,-180,
|
|
20241125,2645,2750,2815,2645,389509,1066055020,00,0.00,N,5,-105,
|
|
20241118,2750,2750,2965,2690,476537,1341257415,00,0.00,N,5,-40,
|
|
20241111,2790,3210,3465,2730,1516350,4679704295,00,0.00,N,5,-380,
|
|
20241104,3170,3700,4070,2950,2203300,7556964205,00,0.00,N,5,-530,
|
|
20241028,3700,4699,6110,3625,8029802,42029276490,00,0.00,N,5,-999,
|
|
20241021,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20241014,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20241007,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240930,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240923,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240919,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240909,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240902,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240826,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240819,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240812,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240805,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240729,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240722,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240715,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240708,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240701,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240624,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240617,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240610,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240603,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240527,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240520,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240513,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240507,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240429,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240422,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240415,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240408,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240401,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240325,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240318,4699,4699,4699,4699,0,0,00,0.00,N,3,0,
|
|
20240311,4699,4699,4740,4598,289846,1354086115,00,0.00,N,2,20,
|
|
20240304,4679,4984,5066,4638,570077,2762441835,00,0.00,N,5,-305,
|
|
20240226,4984,5361,6032,4842,1890809,10099487975,00,0.00,N,5,-183,
|
|
20240219,5167,5320,5524,5056,1021646,5337712520,00,0.00,N,5,-92,
|
|
20240213,5259,4954,5646,4944,1849262,9710498165,00,0.00,N,2,326,
|
|
20240205,4933,5249,5269,4771,1694360,8412289190,00,0.00,N,5,-316,
|
|
20240129,5249,5198,5829,4862,8254854,44208070190,00,0.00,N,2,387,
|
|
20240122,4862,5157,5218,4435,2723291,12928229595,00,0.00,N,5,-326,
|
|
20240115,5188,6093,6348,5117,9060554,51544834785,00,0.00,N,5,-1017,
|
|
20240108,6205,6663,8362,6144,57273339,412548839985,00,0.00,N,5,-82,
|
|
20240102,6287,4638,7243,4628,47582656,299907945075,00,0.00,N,2,1577,
|
|
20231226,4710,6093,6195,3937,19622029,102572035704,00,0.00,N,5,-1536,
|
|
20231218,6246,5890,6826,5493,4628532,28276060265,00,0.00,N,2,336,
|
|
20231211,5910,7131,7222,5727,5271137,32897055355,00,0.00,N,5,-1323,
|
|
20231204,7233,7222,7823,6866,1279930,9410891230,00,0.00,N,2,11,
|
|
20231127,7222,7711,7772,7172,379925,2817788540,00,0.00,N,5,-489,
|
|
20231120,7711,7507,7904,7507,239537,1858962255,00,0.00,N,2,183,
|
|
20231113,7528,7406,7619,7243,198536,1479706550,00,0.00,N,2,122,
|
|
20231106,7406,7670,7670,7345,210576,1570063380,00,0.00,N,5,-101,
|
|
20231030,7507,7161,7517,7151,218104,1609752590,00,0.00,N,2,264,
|
|
20231023,7243,7111,7456,7029,281517,2042817845,00,0.00,N,2,71,
|
|
20231016,7172,7426,7609,7049,275024,2015702030,00,0.00,N,5,-325,
|
|
20231010,7497,7456,7660,7324,260982,1950531025,00,0.00,N,5,-41,
|
|
20231004,7538,7935,8677,7222,1271244,9936429520,00,0.00,N,2,316,
|
|
20230925,7222,7121,7375,6927,268482,1913706985,00,0.00,N,5,-184,
|
|
20230918,7406,7935,8575,7395,952678,7613439315,00,0.00,N,5,-518,
|
|
20230911,7924,7823,8057,7812,349784,2774079785,00,0.00,N,2,112,
|
|
20230904,7812,7894,8026,7670,244456,1911824935,00,0.00,N,5,-143,
|
|
20230828,7955,7823,8016,7721,243543,1924137025,00,0.00,N,2,224,
|
|
20230821,7731,7904,8138,7640,349508,2733203305,00,0.00,N,5,-112,
|
|
20230814,7843,8311,8321,7680,646750,5143283735,00,0.00,N,5,-437,
|
|
20230807,8280,7762,8331,7497,674981,5398511710,00,0.00,N,2,579,
|
|
20230731,7701,7222,7812,7161,269449,2022857140,00,0.00,N,2,529,
|
|
20230724,7172,7538,7629,6816,350101,2493593530,00,0.00,N,5,-325,
|
|
20230717,7497,7935,8097,7477,246733,1906345225,00,0.00,N,5,-377,
|
|
20230710,7874,7680,8097,7446,224061,1777258845,00,0.00,N,2,245,
|
|
20230703,7629,8148,8372,7477,294193,2343097595,00,0.00,N,5,-570,
|
|
20230626,8199,8291,8545,8016,263165,2176745025,00,0.00,N,5,-81,
|
|
20230619,8280,8514,8789,8270,446966,3824679875,00,0.00,N,5,-245,
|
|
20230612,8525,8413,8952,8352,648996,5580176040,00,0.00,N,2,143,
|
|
20230605,8382,8209,8606,8138,348047,2914531195,00,0.00,N,2,274,
|
|
20230530,8108,8352,8352,8036,307247,2515352135,00,0.00,N,5,-40,
|
|
20230522,8148,8148,9359,7945,3545953,30792675500,00,0.00,N,3,0,
|
|
20230515,8148,8189,8189,7985,194422,1577326900,00,0.00,N,5,-51,
|
|
20230508,8199,7935,8687,7853,728421,6012066805,00,0.00,N,2,366,
|
|
20230502,7833,7823,8108,7690,275445,2155739200,00,0.00,N,2,61,
|
|
20230424,7772,7701,8108,7233,640817,4934708780,00,0.00,N,2,71,
|
|
20230417,7701,7650,7833,7507,352560,2704196995,00,0.00,N,2,51,
|
|
20230410,7650,7528,7812,7243,344509,2588333250,00,0.00,N,2,122,
|
|
20230403,7528,7446,7711,7416,369705,2805438375,00,0.00,N,2,183,
|
|
20230327,7345,7263,7436,7141,303715,2207101335,00,0.00,N,2,41,
|
|
20230320,7304,7690,7843,7182,393300,2939717620,00,0.00,N,5,-468,
|
|
20230313,7772,8138,8158,7640,517785,4057814365,00,0.00,N,5,-397,
|
|
20230306,8169,8911,8932,8128,602815,5134592170,00,0.00,N,5,-763,
|
|
20230227,8932,8606,9054,8545,335765,2959455775,00,0.00,N,2,194,
|
|
20230220,8738,8860,9654,8596,1724055,15949367075,00,0.00,N,5,-112,
|
|
20230213,8850,8708,8942,8474,728688,6329899900,00,0.00,N,2,61,
|
|
20230206,8789,8453,9064,8341,1008098,8722680300,00,0.00,N,2,305,
|
|
20230130,8484,8759,8830,8423,615371,5274081420,00,0.00,N,5,-244,
|
|
20230125,8728,8677,8779,8474,672793,5806348955,00,0.00,N,2,102,
|
|
20230116,8626,8555,8698,8362,1552575,13298062295,00,0.00,N,2,132,
|
|
20230109,8494,8545,8921,8464,1775548,15308713380,00,0.00,N,3,0,
|
|
20230102,8494,8199,9908,8006,3129816,28218367175,00,0.00,N,2,295,
|
|
20221226,8199,8565,8657,8067,289989,2444014445,00,0.00,N,5,-387,
|
|
20221219,8586,8850,9267,8565,386720,3412269085,00,0.00,N,5,-346,
|
|
20221212,8932,9155,9837,8769,774639,7004068960,00,0.00,N,5,-183,
|
|
20221205,9115,10051,10458,9043,1321106,12800910115,00,0.00,N,5,-854,
|
|
20221128,9969,9349,12065,8698,4900685,53726387570,00,0.00,N,2,631,
|
|
20221121,9180,9170,9300,8680,236676,2132844315,00,0.00,N,2,10,
|
|
20221114,9170,9060,9320,8880,469667,4258638190,00,0.00,N,2,120,
|
|
20221107,9050,8340,9400,8340,844862,7470076080,00,0.00,N,2,690,
|
|
20221031,8360,8500,8740,8120,306749,2571092345,00,0.00,N,5,-70,
|
|
20221024,8430,8300,9600,8240,708460,6249439120,00,0.00,N,2,350,
|
|
20221017,8080,9070,9390,7870,453031,3889829450,00,0.00,N,5,-1080,
|
|
20221011,9160,9580,9580,8840,196715,1797757435,00,0.00,N,5,-500,
|
|
20221004,9660,9440,11400,9430,561546,5748406345,00,0.00,N,2,250,
|
|
20220926,9410,9990,10260,9360,216404,2122626460,00,0.00,N,5,-790,
|
|
20220919,10200,11460,11520,10160,269624,2882713060,00,0.00,N,5,-1260,
|
|
20220913,11460,12060,12240,11460,139568,1650850660,00,0.00,N,5,-500,
|
|
20220905,11960,12360,12640,11740,111458,1356042920,00,0.00,N,5,-480,
|
|
20220829,12440,13020,13060,12400,158755,2013294060,00,0.00,N,5,-860,
|
|
20220822,13300,13420,13480,12720,198324,2595688370,00,0.00,N,5,-260,
|
|
20220816,13560,14700,15100,13560,222269,3120382340,00,0.00,N,5,-1140,
|
|
20220808,14700,13600,15220,13500,1307829,18929307550,00,0.00,N,2,980,
|
|
20220801,6860,6800,6980,6580,484957,3280233830,00,0.00,N,2,10,
|
|
20220725,6850,6760,6950,6710,280032,1905610080,00,0.00,N,2,90,
|
|
20220718,6760,6500,6820,6470,284179,1896031600,00,0.00,N,2,360,
|
|
20220711,6400,6800,6800,6240,416209,2689057600,00,0.00,N,5,-360,
|
|
20220704,6760,7200,7210,6600,670243,4573053230,00,0.00,N,5,-360,
|
|
20220627,7120,6930,8410,6600,1851670,13319069780,00,0.00,N,2,400,
|
|
20220620,6720,7270,7390,6200,688805,4573021050,00,0.00,N,5,-550,
|
|
20220613,7270,8270,8410,7030,366679,2799819350,00,0.00,N,5,-1170,
|
|
20220607,8440,8540,8620,8270,214287,1808924200,00,0.00,N,5,-130,
|
|
20220530,8570,8470,8630,8430,157380,1348525270,00,0.00,N,2,170,
|
|
20220523,8400,8600,8640,8390,279597,2380226650,00,0.00,N,5,-190,
|
|
20220516,8590,8890,9300,8410,643490,5649853420,00,0.00,N,5,-230,
|
|
20220509,8820,9570,9640,8770,662748,6019616050,00,0.00,N,5,-830,
|
|
20220502,9650,9850,9940,9560,128932,1259415520,00,0.00,N,5,-270,
|
|
20220425,9920,9900,10000,9710,272965,2698641750,00,0.00,N,5,-70,
|
|
20220418,9990,10000,10100,9850,324439,3232921640,00,0.00,N,3,0,
|
|
20220411,9990,9870,10050,9800,538192,5360757210,00,0.00,N,2,150,
|
|
20220404,9840,10150,10150,9780,504126,5015565080,00,0.00,N,5,-260,
|
|
20220328,10100,10300,10400,10000,723250,7358256200,00,0.00,N,5,-800,
|
|
20220321,10900,10750,11100,10550,780639,8352925100,00,0.00,N,2,200,
|
|
20220314,10700,10950,11300,10450,1625596,17802643200,00,0.00,N,5,-250,
|
|
20220307,10950,10000,12100,9800,1592422,17679813950,00,0.00,N,2,850,
|
|
20220228,10100,9750,10400,9720,416559,4244228470,00,0.00,N,2,360,
|
|
20220221,9740,9740,10100,9540,156394,1528061880,00,0.00,N,2,10,
|
|
20220214,9730,9970,9970,9530,205064,1990115250,00,0.00,N,5,-250,
|
|
20220207,9980,10500,10500,9970,212223,2160578310,00,0.00,N,5,-470,
|
|
20220203,10450,10450,10650,10200,87490,909751650,00,0.00,N,2,50,
|
|
20220124,10400,10050,10550,9650,430724,4314313910,00,0.00,N,2,200,
|
|
20220117,10200,10900,11050,10150,304258,3215851500,00,0.00,N,5,-700,
|
|
20220110,10900,10900,11650,10850,514474,5788174650,00,0.00,N,5,-50,
|
|
20220103,10950,10450,11050,10200,466128,4987325250,00,0.00,N,2,450,
|
|
20211227,10500,10750,10900,10350,276607,2937190900,00,0.00,N,5,-250,
|
|
20211220,10750,10300,10750,10250,415784,4325899200,00,0.00,N,2,450,
|
|
20211213,10300,10400,10600,10200,363448,3787171300,00,0.00,N,5,-50,
|
|
20211206,10350,10100,10600,10000,325336,3373056800,00,0.00,N,2,200,
|
|
20211129,10150,9850,10300,9350,733860,7240275550,00,0.00,N,2,50,
|
|
20211122,10100,10650,10700,10100,457925,4776122600,00,0.00,N,5,-500,
|
|
20211115,10600,10700,10850,10450,358882,3802898900,00,0.00,N,5,-100,
|
|
20211108,10700,10850,11000,10600,261403,2819669150,00,0.00,N,5,-100,
|
|
20211101,10800,11150,11150,10700,360879,3951866950,00,0.00,N,5,-300,
|
|
20211025,11100,11150,11350,11000,310522,3470863450,00,0.00,N,5,-50,
|
|
20211018,11150,11500,11550,11100,233642,2640632800,00,0.00,N,5,-350,
|
|
20211012,11500,11250,11650,10900,271245,3045834500,00,0.00,N,2,300,
|
|
20211005,11200,11200,11450,11050,342872,3844354450,00,0.00,N,5,-300,
|
|
20210927,11500,11500,11700,11000,371793,4234601000,00,0.00,N,3,0,
|
|
20210923,11500,11800,11800,11300,152792,1759367300,00,0.00,N,5,-250,
|
|
20210913,11750,12000,12150,11750,212886,2533312450,00,0.00,N,5,-250,
|
|
20210906,12000,12150,12300,11750,235791,2824754500,00,0.00,N,5,-200,
|
|
20210830,12200,11850,12400,11750,396458,4817519200,00,0.00,N,2,550,
|
|
20210823,11650,11100,11800,11100,293154,3371710550,00,0.00,N,2,500,
|
|
20210817,11150,12000,12050,11100,626427,7201668550,00,0.00,N,5,-900,
|
|
20210809,12050,12200,12350,11800,523111,6272277950,00,0.00,N,5,-250,
|
|
20210802,12300,12250,12550,11950,501144,6108375200,00,0.00,N,2,50,
|
|
20210726,12250,12450,12500,12200,397952,4902893200,00,0.00,N,5,-150,
|
|
20210719,12400,12700,12700,12250,484300,6021930450,00,0.00,N,5,-300,
|
|
20210712,12700,12700,13100,12450,656024,8434244500,00,0.00,N,2,100,
|