189 lines
11 KiB
CSV
189 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,4920,5270,5350,4730,116804,581921015,00,0.00,N,5,-400,
|
|
20250131,5320,5500,5500,5300,21028,112695100,00,0.00,N,5,-180,
|
|
20250120,5500,6760,6770,5500,148998,906495320,00,0.00,N,5,-1250,
|
|
20250113,6750,10250,10250,6500,728378,5541018530,00,0.00,N,5,-3500,
|
|
20250106,10250,11699,12410,10000,269553,2927773110,00,0.00,N,5,-1449,
|
|
20241230,11699,11699,11699,11699,0,0,00,0.00,N,3,0,
|
|
20241223,11699,11699,11699,11699,0,0,00,0.00,N,3,0,
|
|
20241216,11699,11699,11699,11699,0,0,00,0.00,N,3,0,
|
|
20241209,11699,11699,11699,11699,0,0,00,0.00,N,3,0,
|
|
20241202,11699,11699,11699,11699,0,0,00,0.00,N,3,0,
|
|
20241125,11699,11699,11699,11699,0,0,00,0.00,N,3,0,
|
|
20241118,11699,11699,11699,11699,0,0,00,0.00,N,3,0,
|
|
20241111,11699,585,11699,585,0,0,00,0.00,N,2,11114,
|
|
20241104,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20241028,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20241021,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20241014,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20241007,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240930,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240923,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240919,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240909,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240902,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240826,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240819,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240812,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240805,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240729,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240722,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240715,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240708,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240701,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240624,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240617,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240610,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240603,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240527,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240520,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240513,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240507,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240429,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240422,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240415,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240408,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240401,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240325,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240318,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240311,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240304,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240226,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240219,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240213,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240205,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240129,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240122,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240115,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240108,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20240102,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20231226,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20231218,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20231211,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20231204,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20231127,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20231120,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20231113,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20231106,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20231030,585,585,585,585,0,0,00,0.00,N,3,0,
|
|
20231023,585,585,585,585,0,0,00,0.00,N,2,1,
|
|
20231016,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20231010,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20231004,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230925,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230918,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230911,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230904,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230828,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230821,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230814,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230807,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230731,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230724,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230717,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230710,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230703,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230626,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230619,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230612,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230605,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230530,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230522,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230515,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230508,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230502,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230424,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230417,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230410,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230403,584,584,584,584,0,0,00,0.00,N,3,0,
|
|
20230327,584,678,685,578,2860282,1757170410,00,0.00,N,5,-102,
|
|
20230320,686,647,789,641,7300939,5278260812,00,0.00,N,2,54,
|
|
20230313,632,692,825,607,4031524,2745597824,00,0.00,N,5,-60,
|
|
20230306,692,894,899,682,6091038,4566406039,00,0.00,N,5,-212,
|
|
20230227,904,952,953,899,1021809,941033543,00,0.00,N,5,-54,
|
|
20230220,958,973,1107,958,6700572,6974709797,00,0.00,N,5,-10,
|
|
20230213,968,930,1071,876,6279222,6149341912,00,0.00,N,2,37,
|
|
20230206,931,989,1020,914,2002721,1939563295,00,0.00,N,5,-58,
|
|
20230130,15800,15680,18300,14460,424947,7007365447,00,0.00,N,2,20,
|
|
20230125,15780,16880,17620,15600,110846,1799385277,00,0.00,N,5,-1040,
|
|
20230116,16820,18900,19020,16660,210437,3781435192,00,0.00,N,5,-1900,
|
|
20230109,18720,15780,21300,15780,890570,17095887408,00,0.00,N,2,2920,
|
|
20230102,15800,14560,18960,14100,360730,6261314405,00,0.00,N,2,300,
|
|
20221226,15500,16780,17800,15380,58567,959926352,00,0.00,N,5,-1280,
|
|
20221219,16780,18360,18760,16400,62798,1120482815,00,0.00,N,5,-1600,
|
|
20221212,18380,18480,21100,17800,260548,5172508080,00,0.00,N,5,-20,
|
|
20221205,18400,19460,19520,17520,85076,1590290569,00,0.00,N,5,-1060,
|
|
20221128,19460,19220,21300,18760,175129,3480385943,00,0.00,N,5,-20,
|
|
20221121,19480,20100,22000,18660,396719,7965040253,00,0.00,N,5,-500,
|
|
20221114,19980,21000,23900,19940,1023383,22454885349,00,0.00,N,5,-2520,
|
|
20221107,22500,12960,26000,12880,2622986,56835426660,00,0.00,N,2,9540,
|
|
20221031,12960,12700,13380,12220,108151,1371908157,00,0.00,N,2,380,
|
|
20221024,12580,14940,15780,12540,267594,3733554486,00,0.00,N,5,-2200,
|
|
20221017,14780,14540,18360,14520,628080,10148214783,00,0.00,N,5,-540,
|
|
20221011,15320,21200,21300,12720,1667951,25762469740,00,0.00,N,5,-9880,
|
|
20221004,25200,25100,29200,23300,100109,2580071275,00,0.00,N,2,100,
|
|
20220926,25100,38800,39000,23100,179463,4940318825,00,0.00,N,5,-15000,
|
|
20220919,40100,39600,40100,38100,41895,1646876470,00,0.00,N,5,-100,
|
|
20220913,40200,41000,42300,39000,26193,1061043275,00,0.00,N,5,-200,
|
|
20220905,40400,39200,41200,38700,16566,656540775,00,0.00,N,2,300,
|
|
20220829,40100,38700,40600,38700,28623,1139762915,00,0.00,N,2,300,
|
|
20220822,39800,40600,41000,38100,34019,1345881965,00,0.00,N,5,-1600,
|
|
20220816,41400,44900,45500,40700,43680,1868736150,00,0.00,N,5,-3900,
|
|
20220808,45300,42000,51800,40600,272221,12727831610,00,0.00,N,2,3700,
|
|
20220801,41600,43800,44000,40500,34074,1432645605,00,0.00,N,5,-2100,
|
|
20220725,43700,50000,53000,41900,537422,25728998235,00,0.00,N,2,1700,
|
|
20220718,42000,38200,43200,38200,52375,2157217005,00,0.00,N,2,4000,
|
|
20220711,38000,36900,39400,35900,52630,1985126555,00,0.00,N,2,1400,
|
|
20220704,36600,31700,37400,31000,46296,1592437355,00,0.00,N,2,5100,
|
|
20220627,31500,32700,34500,31000,33470,1100002620,00,0.00,N,5,-1000,
|
|
20220620,32500,38700,40200,30400,96895,3345892880,00,0.00,N,5,-7300,
|
|
20220613,39800,40600,53800,37500,545934,25366905960,00,0.00,N,5,-1800,
|
|
20220607,41600,44700,45100,41300,37135,1578873265,00,0.00,N,5,-3600,
|
|
20220530,45200,44800,45800,44300,25211,1135520520,00,0.00,N,2,900,
|
|
20220523,44300,42600,49800,42600,100586,4653650025,00,0.00,N,2,1500,
|
|
20220516,42800,44000,45300,41400,29849,1284365650,00,0.00,N,5,-1400,
|
|
20220509,44200,48000,48000,42500,43408,1947527175,00,0.00,N,5,-3800,
|
|
20220502,48000,49200,50800,47400,40305,1963939305,00,0.00,N,5,-1800,
|
|
20220425,49800,51200,51800,47600,53715,2658949490,00,0.00,N,5,-2200,
|
|
20220418,52000,54500,54500,51800,43026,2277545220,00,0.00,N,5,-2500,
|
|
20220411,54500,54000,58000,52200,46470,2547798400,00,0.00,N,2,100,
|
|
20220404,54400,58200,58900,53800,51627,2917573735,00,0.00,N,5,-3900,
|
|
20220328,58300,58100,66600,57600,196010,12110840835,00,0.00,N,2,700,
|
|
20220321,57600,56500,60500,55800,102596,5919807035,00,0.00,N,2,1200,
|
|
20220314,56400,53900,60800,49900,173202,9762382575,00,0.00,N,2,3800,
|
|
20220307,52600,50800,52800,48700,29998,1523391565,00,0.00,N,2,800,
|
|
20220228,51800,51000,55400,51000,46701,2451992780,00,0.00,N,3,0,
|
|
20220221,51800,53100,55700,48700,45970,2363283165,00,0.00,N,5,-2300,
|
|
20220214,54100,53000,57900,50200,71139,3810346685,00,0.00,N,5,-800,
|
|
20220207,54900,55000,63400,53700,184701,10926231690,00,0.00,N,2,500,
|
|
20220203,54400,50500,55600,50500,42316,2284905005,00,0.00,N,2,3900,
|
|
20220124,50500,54200,60100,46400,237725,12160062975,00,0.00,N,5,-4900,
|
|
20220117,55400,57100,57300,53500,102133,5615072745,00,0.00,N,5,-2000,
|
|
20220110,57400,64200,64200,56500,158654,9548925685,00,0.00,N,5,-6800,
|
|
20220103,64200,71200,72300,63900,173534,11772769280,00,0.00,N,5,-7000,
|
|
20211227,71200,71300,72700,70100,111457,7953911315,00,0.00,N,2,600,
|
|
20211220,70600,70800,73600,67100,198935,13863396010,00,0.00,N,5,-1400,
|
|
20211213,72000,78900,79600,70800,260234,19508596770,00,0.00,N,5,-6800,
|
|
20211206,78800,84000,86000,78700,319358,26038931080,00,0.00,N,5,-9000,
|
|
20211129,87800,86800,93700,75300,861202,73964177530,00,0.00,N,5,-2000,
|
|
20211122,89800,83000,102200,78700,3267346,303653800050,00,0.00,N,2,10300,
|
|
20211115,3975,3745,4740,3500,17805256,75901395920,00,0.00,N,2,225,
|
|
20211108,3750,3760,3915,3605,2292157,8564487115,00,0.00,N,5,-10,
|
|
20211101,3760,3705,3990,3650,3724964,14366818235,00,0.00,N,2,60,
|
|
20211025,3700,3545,3825,3415,4601757,16511741905,00,0.00,N,2,150,
|
|
20211018,3550,3655,3760,3490,3328736,12027397835,00,0.00,N,5,-100,
|
|
20211012,3650,3480,3680,3415,2249375,7966372975,00,0.00,N,2,140,
|
|
20211005,3510,4120,4135,3430,5423382,19869307070,00,0.00,N,5,-620,
|
|
20210927,4130,4650,4770,4075,7232816,31603611785,00,0.00,N,5,-500,
|
|
20210923,4630,4210,4700,4205,5560445,25129475080,00,0.00,N,2,355,
|
|
20210913,4275,4765,4780,4235,6958217,30790381360,00,0.00,N,5,-510,
|
|
20210906,4785,4245,5140,4170,32163414,153408959205,00,0.00,N,2,585,
|
|
20210830,4200,4380,4410,4110,5444190,23175635610,00,0.00,N,5,-155,
|
|
20210823,4355,4600,4730,4320,10284602,46439881520,00,0.00,N,5,-95,
|
|
20210817,4450,4345,5550,4330,57716825,281692599990,00,0.00,N,2,140,
|
|
20210809,4310,4265,4950,3870,31722695,143207712590,00,0.00,N,2,40,
|
|
20210802,4270,4205,4450,4035,9664857,40931156940,00,0.00,N,5,-25,
|
|
20210726,4295,5120,5280,4200,19880388,96156802860,00,0.00,N,5,-885,
|
|
20210719,5180,4855,5480,4165,60980733,302382249055,00,0.00,N,2,390,
|
|
20210712,4790,4150,5650,4115,69642330,346657477260,00,0.00,N,2,705,
|