189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,935,943,966,922,181602,170262230,00,0.00,N,5,-8,
|
|
20250131,943,947,979,939,36459,34872788,00,0.00,N,5,-4,
|
|
20250120,947,986,1049,931,459465,446749182,00,0.00,N,5,-39,
|
|
20250113,986,1002,1010,984,126272,125521600,00,0.00,N,5,-16,
|
|
20250106,1002,1007,1022,952,200826,199970926,00,0.00,N,5,-5,
|
|
20241230,1007,1011,1011,957,101228,100722726,00,0.00,N,2,7,
|
|
20241223,1000,1005,1054,997,107151,107897051,00,0.00,N,5,-5,
|
|
20241216,1005,1037,1078,1001,250308,260434348,00,0.00,N,5,-32,
|
|
20241209,1037,1035,1189,921,709666,747907883,00,0.00,N,2,32,
|
|
20241202,1005,1040,1049,979,304744,309371172,00,0.00,N,5,-43,
|
|
20241125,1048,1083,1083,1000,188186,198806949,00,0.00,N,5,-16,
|
|
20241118,1064,1034,1249,1034,859845,960469254,00,0.00,N,2,30,
|
|
20241111,1034,1089,1100,987,346921,359969730,00,0.00,N,5,-66,
|
|
20241104,1100,1168,1270,1041,714587,836501792,00,0.00,N,5,-68,
|
|
20241028,1168,1184,1238,1152,417206,494800370,00,0.00,N,5,-16,
|
|
20241021,1184,1174,1248,1120,624337,742086046,00,0.00,N,2,9,
|
|
20241014,1175,1243,1275,1157,1183976,1438309490,00,0.00,N,5,-68,
|
|
20241007,1243,1295,1446,1210,6643876,8827213111,00,0.00,N,5,-21,
|
|
20240930,1264,1149,1640,1114,6694811,9372522788,00,0.00,N,2,123,
|
|
20240923,1141,1314,1489,1107,8419602,10983582597,00,0.00,N,5,-160,
|
|
20240919,1301,1021,1301,995,2797369,3527378701,00,0.00,N,2,281,
|
|
20240909,1020,1004,1040,990,294301,298014442,00,0.00,N,2,14,
|
|
20240902,1006,1096,1130,991,366559,387591359,00,0.00,N,5,-90,
|
|
20240826,1096,1128,1142,1050,427361,467360022,00,0.00,N,5,-32,
|
|
20240819,1128,1105,1304,1056,3392592,4025648353,00,0.00,N,2,22,
|
|
20240812,1106,1310,1339,1069,1359524,1596629334,00,0.00,N,5,-210,
|
|
20240805,1316,1527,1670,1143,10598056,14935774265,00,0.00,N,5,-145,
|
|
20240729,1461,1010,1775,1010,20492291,31203547994,00,0.00,N,2,451,
|
|
20240722,1010,1120,1134,990,311191,324239256,00,0.00,N,5,-110,
|
|
20240715,1120,1154,1172,1100,149421,171155035,00,0.00,N,5,-34,
|
|
20240708,1154,1180,1195,1151,193943,226475250,00,0.00,N,5,-26,
|
|
20240701,1180,1200,1209,1160,104510,123227535,00,0.00,N,5,-20,
|
|
20240624,1200,1228,1250,1175,246919,296471326,00,0.00,N,5,-35,
|
|
20240617,1235,1297,1318,1228,146975,185977421,00,0.00,N,5,-62,
|
|
20240610,1297,1350,1350,1281,247960,322871449,00,0.00,N,5,-53,
|
|
20240603,1350,1410,1410,1342,114422,155740288,00,0.00,N,5,-30,
|
|
20240527,1380,1385,1441,1363,262181,367342370,00,0.00,N,5,-5,
|
|
20240520,1385,1391,1422,1355,204682,283004219,00,0.00,N,5,-6,
|
|
20240513,1391,1390,1428,1364,148280,206392902,00,0.00,N,2,12,
|
|
20240507,1379,1355,1477,1349,505477,715316036,00,0.00,N,2,31,
|
|
20240429,1348,1296,1369,1285,226061,299490143,00,0.00,N,2,45,
|
|
20240422,1303,1301,1351,1275,237891,306791857,00,0.00,N,2,3,
|
|
20240415,1300,1350,1368,1272,304524,397548198,00,0.00,N,5,-50,
|
|
20240408,1350,1399,1468,1327,402827,552451892,00,0.00,N,5,-49,
|
|
20240401,1399,1558,1570,1370,464645,685256654,00,0.00,N,5,-159,
|
|
20240325,1558,1626,1673,1511,518901,819647695,00,0.00,N,5,-68,
|
|
20240318,1626,1490,1790,1477,2415196,4034486565,00,0.00,N,2,146,
|
|
20240311,1480,1755,1790,1455,1370019,2238967386,00,0.00,N,5,-262,
|
|
20240304,1742,1683,1796,1530,3434096,5696233509,00,0.00,N,2,42,
|
|
20240226,1700,1274,2440,1262,17537941,34057046299,00,0.00,N,2,426,
|
|
20240219,1274,1380,1383,1266,350377,460390946,00,0.00,N,5,-70,
|
|
20240213,1344,1330,1394,1328,200167,270148555,00,0.00,N,2,14,
|
|
20240205,1330,1416,1459,1309,470624,644023201,00,0.00,N,5,-85,
|
|
20240129,1415,1555,1579,1400,510796,748174176,00,0.00,N,5,-139,
|
|
20240122,1554,1700,1700,1531,490769,779467048,00,0.00,N,5,-91,
|
|
20240115,1645,1700,2020,1600,3239430,6019115363,00,0.00,N,5,-55,
|
|
20240108,1700,1750,1800,1660,312582,531367490,00,0.00,N,5,-28,
|
|
20240102,1728,1620,1817,1614,745515,1286066498,00,0.00,N,2,115,
|
|
20231226,1613,1591,1640,1541,227437,359713299,00,0.00,N,2,22,
|
|
20231218,1591,1698,1698,1590,408097,665611549,00,0.00,N,5,-77,
|
|
20231211,1668,1580,1676,1542,897043,1446294198,00,0.00,N,2,88,
|
|
20231204,1580,1639,1730,1565,924269,1494941831,00,0.00,N,5,-50,
|
|
20231127,1630,2075,2205,1565,2900057,5154293175,00,0.00,N,5,-400,
|
|
20231120,2030,1760,2170,1675,3634157,7330268722,00,0.00,N,2,271,
|
|
20231113,1759,1687,1851,1644,490667,851992251,00,0.00,N,2,29,
|
|
20231106,1730,1851,1907,1685,653206,1159102272,00,0.00,N,5,-121,
|
|
20231030,1851,1990,2030,1651,625681,1151874368,00,0.00,N,5,-139,
|
|
20231023,1990,2085,2180,1935,486490,992039107,00,0.00,N,5,-110,
|
|
20231016,2100,2315,2375,1960,468123,1016400642,00,0.00,N,5,-215,
|
|
20231010,2315,2255,2390,2210,311128,707406635,00,0.00,N,2,40,
|
|
20231004,2275,2315,2355,2155,424971,957720010,00,0.00,N,5,-65,
|
|
20230925,2340,2460,2565,2240,636724,1499533970,00,0.00,N,5,-120,
|
|
20230918,2460,2730,2740,2420,635127,1636180835,00,0.00,N,5,-260,
|
|
20230911,2720,2805,3060,2700,595954,1673885610,00,0.00,N,5,-125,
|
|
20230904,2845,3175,3175,2770,678806,1971845450,00,0.00,N,5,-155,
|
|
20230828,3000,3065,3470,2985,1027200,3282475545,00,0.00,N,5,-60,
|
|
20230821,3060,2960,3240,2940,725000,2227619290,00,0.00,N,2,30,
|
|
20230814,3030,3755,3755,3005,1177067,3874646655,00,0.00,N,5,-725,
|
|
20230807,3755,3980,4100,3755,1097951,4260149860,00,0.00,N,5,-220,
|
|
20230731,3975,3705,4450,3705,1714789,6942237785,00,0.00,N,2,200,
|
|
20230724,3775,5980,6060,3210,9834404,40324238805,00,0.00,N,5,-2125,
|
|
20230717,5900,6670,6670,5430,2737807,16109133600,00,0.00,N,5,-800,
|
|
20230710,6700,6850,7370,6450,3170111,21897528980,00,0.00,N,5,-150,
|
|
20230703,6850,5820,7440,5700,4644313,31230280900,00,0.00,N,2,1030,
|
|
20230626,5820,5570,6060,5520,1779055,10244465630,00,0.00,N,2,270,
|
|
20230619,5550,6970,7140,5330,4576288,28954152750,00,0.00,N,5,-1420,
|
|
20230612,6970,7360,7960,6360,5777872,41997860550,00,0.00,N,5,-210,
|
|
20230605,7180,6770,7490,6600,3749442,26586816820,00,0.00,N,2,390,
|
|
20230530,6790,5020,7450,5020,12962735,82783465580,00,0.00,N,2,1770,
|
|
20230522,5020,5020,5020,5020,0,0,00,0.00,N,3,0,
|
|
20230515,5020,5020,5020,5020,0,0,00,0.00,N,3,0,
|
|
20230508,5020,5400,5450,4730,1503064,7613948571,00,0.00,N,5,-350,
|
|
20230502,5370,4730,5800,4400,1817746,9549857165,00,0.00,N,2,640,
|
|
20230424,4730,5650,5800,4170,1767502,9012039092,00,0.00,N,5,-820,
|
|
20230417,5550,5800,5910,5290,1012539,5700721616,00,0.00,N,5,-200,
|
|
20230410,5750,5200,5850,4800,2252172,12140245635,00,0.00,N,2,550,
|
|
20230403,5200,4550,5500,4550,1452754,7460710542,00,0.00,N,2,460,
|
|
20230327,4740,4540,4910,4270,1048238,4867244402,00,0.00,N,2,210,
|
|
20230320,4530,4540,4700,4270,649449,2904789153,00,0.00,N,2,60,
|
|
20230313,4470,4860,4860,4110,999179,4351297202,00,0.00,N,5,-420,
|
|
20230306,4890,4860,5260,4480,1581097,7657126903,00,0.00,N,3,0,
|
|
20230227,4890,5010,5170,4750,568669,2801047797,00,0.00,N,5,-120,
|
|
20230220,5010,5130,5300,4740,2008479,9982870631,00,0.00,N,5,-190,
|
|
20230213,5200,5490,5550,4830,1371171,7198033470,00,0.00,N,5,-290,
|
|
20230206,5490,6030,6040,5390,974613,5579448941,00,0.00,N,5,-540,
|
|
20230130,6030,6020,6190,5930,657381,3941554913,00,0.00,N,2,20,
|
|
20230125,6010,6080,6120,5750,541455,3248441548,00,0.00,N,5,-60,
|
|
20230116,6070,6450,6460,5960,879633,5434939224,00,0.00,N,5,-360,
|
|
20230109,6430,6450,6810,6350,1102134,7154189344,00,0.00,N,5,-20,
|
|
20230102,6450,6430,6700,6320,826733,5362396107,00,0.00,N,2,50,
|
|
20221226,6400,7370,7940,6150,3876182,26537783001,00,0.00,N,5,-970,
|
|
20221219,7370,6800,7980,6800,3849155,28364969355,00,0.00,N,2,630,
|
|
20221212,6740,6250,7470,6150,3501454,23662123242,00,0.00,N,2,530,
|
|
20221205,6210,6450,6570,5950,826691,5177709067,00,0.00,N,5,-240,
|
|
20221128,6450,6570,6700,6360,411377,2672531190,00,0.00,N,5,-100,
|
|
20221121,6550,6800,6880,6500,374824,2487647854,00,0.00,N,5,-200,
|
|
20221114,6750,6860,7120,6680,705959,4865591161,00,0.00,N,5,-100,
|
|
20221107,6850,6760,7030,6630,472545,3221390187,00,0.00,N,2,90,
|
|
20221031,6760,7160,7600,6420,997062,7007467243,00,0.00,N,5,-290,
|
|
20221024,7050,7710,7760,7040,284488,2094891652,00,0.00,N,5,-670,
|
|
20221017,7720,6530,7730,6420,610956,4405534396,00,0.00,N,2,1080,
|
|
20221011,6640,6970,6970,6370,319070,2115252284,00,0.00,N,5,-380,
|
|
20221004,7020,7250,7250,6860,388290,2728538124,00,0.00,N,5,-20,
|
|
20220926,7040,7270,7480,6790,673705,4805186834,00,0.00,N,5,-410,
|
|
20220919,7450,8240,8450,7350,692309,5424508171,00,0.00,N,5,-810,
|
|
20220913,8260,8280,9220,8010,1965286,17229856522,00,0.00,N,2,250,
|
|
20220905,8010,7110,8460,7110,1330526,10659701592,00,0.00,N,2,700,
|
|
20220829,7310,7100,7600,7030,519273,3762147464,00,0.00,N,5,-130,
|
|
20220822,7440,7920,8000,7370,534297,4020864916,00,0.00,N,5,-530,
|
|
20220816,7970,9050,9070,7810,821723,6818027984,00,0.00,N,5,-1020,
|
|
20220808,8990,7720,9340,7720,5460369,47847020774,00,0.00,N,2,1380,
|
|
20220801,7610,7070,7850,7010,1205165,8968671226,00,0.00,N,2,540,
|
|
20220725,7070,7330,7370,6970,422277,2998843250,00,0.00,N,5,-290,
|
|
20220718,7360,7540,7710,7250,347236,2584977848,00,0.00,N,5,-180,
|
|
20220711,7540,7350,8130,7260,347633,2682431817,00,0.00,N,2,190,
|
|
20220704,7350,7410,7590,7090,222003,1627601342,00,0.00,N,5,-60,
|
|
20220627,7410,7050,8800,7050,1033644,8331470371,00,0.00,N,2,370,
|
|
20220620,7040,7870,7870,6530,510945,3668505881,00,0.00,N,5,-720,
|
|
20220613,7760,8550,8560,7510,452404,3634958461,00,0.00,N,5,-990,
|
|
20220607,8750,8870,9500,8700,989455,9035064327,00,0.00,N,5,-90,
|
|
20220530,8840,8590,9300,8350,929774,8244972967,00,0.00,N,2,380,
|
|
20220523,8460,9660,9770,8430,638568,5586135111,00,0.00,N,5,-1200,
|
|
20220516,9660,9110,9950,9110,345784,3317977485,00,0.00,N,2,550,
|
|
20220509,9110,10250,10250,9000,545989,5182861254,00,0.00,N,5,-990,
|
|
20220502,10100,10700,10900,9970,513822,5301648793,00,0.00,N,5,-850,
|
|
20220425,10950,10850,13200,10800,2541001,29862583110,00,0.00,N,5,-150,
|
|
20220418,11100,11750,11950,10850,473203,5347276640,00,0.00,N,5,-600,
|
|
20220411,11700,11250,12150,10950,499266,5755750825,00,0.00,N,2,600,
|
|
20220404,11100,12750,12750,11100,841810,9984527585,00,0.00,N,5,-1500,
|
|
20220328,12600,12450,13500,11900,1283710,16235215860,00,0.00,N,2,100,
|
|
20220321,12500,11550,14350,11000,5303669,68612115535,00,0.00,N,2,2150,
|
|
20220314,10350,10350,11050,9990,669542,6870360588,00,0.00,N,2,50,
|
|
20220307,10300,11750,11850,10100,518266,5590719500,00,0.00,N,5,-1550,
|
|
20220228,11850,11850,12100,11400,425736,4971229070,00,0.00,N,3,0,
|
|
20220221,11850,12350,12700,11450,1140128,13669266610,00,0.00,N,5,-750,
|
|
20220214,12600,9970,12900,9640,1836064,21604492821,00,0.00,N,2,2500,
|
|
20220207,10100,8540,10950,8370,1135557,11069442082,00,0.00,N,2,1640,
|
|
20220203,8460,7830,8800,7810,246384,2053407571,00,0.00,N,2,630,
|
|
20220124,7830,8400,8450,7560,389839,3084181852,00,0.00,N,5,-640,
|
|
20220117,8470,8960,9000,8320,319576,2750705307,00,0.00,N,5,-490,
|
|
20220110,8960,9000,9690,8310,731381,6561211339,00,0.00,N,5,-20,
|
|
20220103,8980,9800,9870,8800,578147,5388133308,00,0.00,N,5,-820,
|
|
20211227,9800,10250,10550,9550,841906,8307471397,00,0.00,N,5,-450,
|
|
20211220,10250,10650,11150,9980,916345,9568531650,00,0.00,N,5,-350,
|
|
20211213,10600,11350,11650,10200,522717,5606632925,00,0.00,N,5,-600,
|
|
20211206,11200,9230,11800,9010,1104113,11821280647,00,0.00,N,2,1970,
|
|
20211129,9230,9650,9740,8510,898987,8170483154,00,0.00,N,5,-650,
|
|
20211122,9880,10550,10600,9510,557572,5579708317,00,0.00,N,5,-670,
|
|
20211115,10550,10350,11450,9990,708858,7438196146,00,0.00,N,2,300,
|
|
20211108,10250,11200,11650,9530,698436,7387579903,00,0.00,N,5,-950,
|
|
20211101,11200,11950,12700,10750,605981,7028340500,00,0.00,N,5,-700,
|
|
20211025,11900,12750,12900,11500,478310,5806174020,00,0.00,N,5,-800,
|
|
20211018,12700,13100,13200,12000,694151,8703349145,00,0.00,N,5,-600,
|
|
20211012,13300,14300,14950,12450,659158,9017857105,00,0.00,N,5,-800,
|
|
20211005,14100,12400,14800,10850,2614624,33269588760,00,0.00,N,2,1500,
|
|
20210927,12600,16500,16750,9400,5429899,64400375676,00,0.00,N,5,-4150,
|
|
20210923,16750,17700,18100,16600,213717,3674194055,00,0.00,N,5,-1100,
|
|
20210913,17850,18200,18300,16200,602895,10466686425,00,0.00,N,5,-400,
|
|
20210906,18250,19300,19300,17800,470613,8693752895,00,0.00,N,5,-750,
|
|
20210830,19000,19900,20250,18750,377121,7326719740,00,0.00,N,5,-900,
|
|
20210823,19900,18950,21650,18200,630224,12570515580,00,0.00,N,2,950,
|
|
20210817,18950,19950,19950,18600,478461,9147335700,00,0.00,N,5,-800,
|
|
20210809,19750,22400,22400,18950,779006,15713223075,00,0.00,N,5,-2650,
|
|
20210802,22400,22350,22500,21400,435649,9547085200,00,0.00,N,3,0,
|
|
20210726,22400,21650,23100,21650,771758,17317529085,00,0.00,N,2,750,
|
|
20210719,21650,18850,21900,18100,957282,19012385960,00,0.00,N,2,3000,
|
|
20210712,18650,19250,20300,18500,619106,11998326330,00,0.00,N,5,-600,
|