189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1703,1580,1739,1350,3393130,5304936913,00,0.00,N,2,85,
|
|
20250131,1618,1710,1719,1618,134728,223815688,00,0.00,N,5,-102,
|
|
20250120,1720,1758,2000,1644,1792722,3232941490,00,0.00,N,5,-33,
|
|
20250113,1753,2050,2115,1721,540495,1008102054,00,0.00,N,5,-307,
|
|
20250106,2060,2365,2380,2045,674181,1487830810,00,0.00,N,5,-290,
|
|
20241230,2350,2400,2445,2320,124025,296468575,00,0.00,N,5,-45,
|
|
20241223,2395,2360,2550,2345,232667,570246405,00,0.00,N,2,50,
|
|
20241216,2345,2685,2685,2110,377332,895813150,00,0.00,N,5,-145,
|
|
20241209,2490,2370,2500,2210,352879,826292315,00,0.00,N,2,105,
|
|
20241202,2385,2655,2720,1615,571296,1386912722,00,0.00,N,5,-260,
|
|
20241125,2645,2875,3010,2645,264872,751514535,00,0.00,N,5,-225,
|
|
20241118,2870,2770,2975,2650,440762,1232690575,00,0.00,N,2,75,
|
|
20241111,2795,3210,3300,2650,542653,1589002890,00,0.00,N,5,-415,
|
|
20241104,3210,3055,3365,2940,548827,1728469345,00,0.00,N,2,85,
|
|
20241028,3125,2970,3935,2970,865549,2955369675,00,0.00,N,2,155,
|
|
20241021,2970,3045,3170,2880,410520,1234792120,00,0.00,N,5,-75,
|
|
20241014,3045,3700,3700,3005,355749,1176115970,00,0.00,N,5,-580,
|
|
20241007,3625,4000,4050,3520,397577,1508265800,00,0.00,N,5,-290,
|
|
20240930,3915,4170,4170,3535,559759,2160733585,00,0.00,N,5,-65,
|
|
20240923,3980,2895,4200,2865,2055040,7773001655,00,0.00,N,2,1060,
|
|
20240919,2920,3145,3150,2840,319621,941599125,00,0.00,N,5,-220,
|
|
20240909,3140,2800,3225,2620,696691,2042677545,00,0.00,N,2,200,
|
|
20240902,2940,3245,3245,2830,368558,1109749545,00,0.00,N,5,-315,
|
|
20240826,3255,3375,3500,2875,1545357,4981862880,00,0.00,N,5,-90,
|
|
20240819,3345,4700,4830,3155,2646111,10753780860,00,0.00,N,5,-1575,
|
|
20240812,4920,5270,6580,4385,4367634,24495164185,00,0.00,N,5,-320,
|
|
20240805,5240,5060,5790,4580,1446691,7665121270,00,0.00,N,2,190,
|
|
20240729,5050,5030,5400,4340,1033410,5017368460,00,0.00,N,2,65,
|
|
20240722,4985,5340,5500,4945,727536,3713382035,00,0.00,N,5,-405,
|
|
20240715,5390,5690,5720,4950,997110,5295189520,00,0.00,N,5,-300,
|
|
20240708,5690,6050,6060,5600,582068,3364366570,00,0.00,N,5,-350,
|
|
20240701,6040,6830,6880,5380,2331201,14421176860,00,0.00,N,5,-780,
|
|
20240624,6820,6890,7150,6580,671084,4613673120,00,0.00,N,5,-250,
|
|
20240617,7070,7280,7700,6450,991101,7045588980,00,0.00,N,5,-320,
|
|
20240610,7390,7400,7650,7110,689993,5025199770,00,0.00,N,5,-90,
|
|
20240603,7480,7360,8100,6940,1317052,9875521700,00,0.00,N,5,-380,
|
|
20240527,7860,7160,8240,6550,1633124,12264529060,00,0.00,N,2,740,
|
|
20240520,7120,7300,7550,6950,765120,5544400370,00,0.00,N,5,-220,
|
|
20240513,7340,7710,7800,6950,789241,5712475430,00,0.00,N,5,-180,
|
|
20240507,7520,8560,8680,6510,1848380,14183528270,00,0.00,N,5,-620,
|
|
20240429,8140,8900,9260,6630,2216755,17370114220,00,0.00,N,5,-670,
|
|
20240422,8810,8950,9190,8310,449536,3967858010,00,0.00,N,5,-40,
|
|
20240415,8850,8880,9490,8490,987225,8879689660,00,0.00,N,5,-30,
|
|
20240408,8880,8410,8930,7800,719012,6107104790,00,0.00,N,2,460,
|
|
20240401,8420,8600,8920,7870,650637,5494879080,00,0.00,N,5,-190,
|
|
20240325,8610,8950,9190,8370,768173,6701856750,00,0.00,N,5,-320,
|
|
20240318,8930,9200,9600,7710,1349576,11793178860,00,0.00,N,5,-120,
|
|
20240311,9050,5040,9100,5030,5025959,37100718910,00,0.00,N,2,4030,
|
|
20240304,5020,5390,5390,4915,333005,1680917485,00,0.00,N,5,-370,
|
|
20240226,5390,5060,6130,5060,1105061,6180534350,00,0.00,N,2,395,
|
|
20240219,4995,5460,5460,4950,460333,2371196980,00,0.00,N,5,-465,
|
|
20240213,5460,5900,5900,5370,274107,1519101820,00,0.00,N,5,-410,
|
|
20240205,5870,5820,5990,5410,290469,1660709310,00,0.00,N,2,60,
|
|
20240129,5810,5990,6090,5630,499808,2925110930,00,0.00,N,5,-220,
|
|
20240122,6030,5520,6100,4970,951165,5392888855,00,0.00,N,2,510,
|
|
20240115,5520,5750,6030,5510,338933,1948122300,00,0.00,N,5,-230,
|
|
20240108,5750,6300,6320,5410,521035,3092612530,00,0.00,N,5,-350,
|
|
20240102,6100,5830,6100,5760,339178,2023242860,00,0.00,N,2,270,
|
|
20231226,5830,6200,6300,5620,412330,2466033590,00,0.00,N,5,-370,
|
|
20231218,6200,6100,6940,6040,1001696,6514033460,00,0.00,N,2,80,
|
|
20231211,6120,6230,6390,5660,496486,3002509770,00,0.00,N,5,-160,
|
|
20231204,6280,6740,6860,6200,380388,2492244190,00,0.00,N,5,-340,
|
|
20231127,6620,6860,6970,6180,480450,3139200190,00,0.00,N,5,-100,
|
|
20231120,6720,6680,6980,6000,485979,3177432980,00,0.00,N,2,30,
|
|
20231113,6690,6510,7120,6310,290711,1940155970,00,0.00,N,2,190,
|
|
20231106,6500,6880,7150,6300,523021,3533109830,00,0.00,N,5,-250,
|
|
20231030,6750,6870,7840,6510,927592,6513445780,00,0.00,N,3,0,
|
|
20231023,6750,7590,7960,6500,722973,5151218750,00,0.00,N,5,-980,
|
|
20231016,7730,8060,8350,6780,1426035,11036240190,00,0.00,N,5,-290,
|
|
20231010,8020,7810,8530,7760,771126,6272990060,00,0.00,N,2,210,
|
|
20231004,7810,7420,7950,7240,568965,4342383670,00,0.00,N,2,380,
|
|
20230925,7430,7690,8010,6840,1237482,9233140670,00,0.00,N,5,-140,
|
|
20230918,7570,7490,7890,6800,1240066,9167167940,00,0.00,N,2,70,
|
|
20230911,7500,6460,7650,6300,1680919,11866787150,00,0.00,N,2,1070,
|
|
20230904,6430,6820,7200,6270,1315190,8695006550,00,0.00,N,5,-460,
|
|
20230828,6890,6680,7580,6140,1456415,9838644140,00,0.00,N,2,400,
|
|
20230821,6490,6430,6940,6230,632639,4202874710,00,0.00,N,2,50,
|
|
20230814,6440,6900,6900,6200,304045,1982642990,00,0.00,N,5,-400,
|
|
20230807,6840,6600,6920,6010,698772,4614125300,00,0.00,N,2,240,
|
|
20230731,6600,6380,7700,6340,1003729,6787780270,00,0.00,N,2,260,
|
|
20230724,6340,6650,6900,6220,721210,4797072250,00,0.00,N,5,-240,
|
|
20230717,6580,6200,7550,6000,1234073,8344808060,00,0.00,N,2,370,
|
|
20230710,6210,5960,6950,5960,1307604,8471078400,00,0.00,N,2,140,
|
|
20230703,6070,8250,8340,6050,3052965,20710175150,00,0.00,N,5,-2180,
|
|
20230626,8250,11400,11400,7060,3018066,26861410454,00,0.00,N,5,-3250,
|
|
20230619,11500,12150,13890,9790,5491994,67336709730,00,0.00,N,5,-500,
|
|
20230612,12000,10550,12290,10390,1538288,17311882680,00,0.00,N,2,1510,
|
|
20230605,10490,10730,11000,10320,508290,5421252320,00,0.00,N,5,-450,
|
|
20230530,10940,10990,11300,9690,1026077,10714125300,00,0.00,N,2,20,
|
|
20230522,10920,10400,11550,9800,1373442,15063782730,00,0.00,N,2,770,
|
|
20230515,10150,10500,11100,9980,522190,5435430430,00,0.00,N,5,-350,
|
|
20230508,10500,9940,11490,9940,719215,7744366120,00,0.00,N,2,560,
|
|
20230502,9940,10760,10770,9700,432222,4367554850,00,0.00,N,5,-1040,
|
|
20230424,10980,10630,11600,10030,2167179,23988029510,00,0.00,N,2,480,
|
|
20230417,10500,9480,10500,9240,1056668,10359667460,00,0.00,N,2,1030,
|
|
20230410,9470,9430,9960,9100,680888,6470288170,00,0.00,N,2,60,
|
|
20230403,9410,9280,10840,9130,1311894,13021039340,00,0.00,N,2,110,
|
|
20230327,9300,8180,10450,7650,2639836,24787252190,00,0.00,N,2,780,
|
|
20230320,8520,7970,9780,7860,3336980,30095439580,00,0.00,N,2,550,
|
|
20230313,7970,8020,8430,7590,610768,4860955570,00,0.00,N,5,-70,
|
|
20230306,8040,7930,8200,7310,605685,4665946080,00,0.00,N,2,130,
|
|
20230227,7910,8260,8440,7720,621703,5035345300,00,0.00,N,5,-320,
|
|
20230220,8230,6440,8240,6190,1169152,8739975190,00,0.00,N,2,1790,
|
|
20230213,6440,6520,7000,6080,618258,4068626650,00,0.00,N,5,-80,
|
|
20230206,6520,6310,6750,5660,473822,2946360930,00,0.00,N,2,220,
|
|
20230130,6300,6490,6920,6050,434861,2865187350,00,0.00,N,5,-190,
|
|
20230125,6490,5900,6500,5720,195823,1214308270,00,0.00,N,2,590,
|
|
20230116,5900,5070,5910,5060,247259,1369338350,00,0.00,N,2,780,
|
|
20230109,5120,5140,5240,4980,65411,334072290,00,0.00,N,5,-60,
|
|
20230102,5180,5060,5420,4810,145977,738249210,00,0.00,N,2,130,
|
|
20221226,5050,5050,5090,4815,51502,254004725,00,0.00,N,2,55,
|
|
20221219,4995,5000,5140,4780,63126,313803490,00,0.00,N,5,-105,
|
|
20221212,5100,5250,5500,5020,46539,239809080,00,0.00,N,5,-180,
|
|
20221205,5280,5300,5340,4950,66742,342006675,00,0.00,N,5,-20,
|
|
20221128,5300,5500,5500,5150,78453,415317020,00,0.00,N,5,-210,
|
|
20221121,5510,5760,6000,5510,76882,441187570,00,0.00,N,5,-280,
|
|
20221114,5790,5790,5900,5570,75132,431270830,00,0.00,N,3,0,
|
|
20221107,5790,5960,6020,5450,116034,660905770,00,0.00,N,5,-170,
|
|
20221031,5960,5300,6500,5300,339582,2040923150,00,0.00,N,2,710,
|
|
20221024,5250,5290,5440,5110,46939,244939460,00,0.00,N,2,20,
|
|
20221017,5230,5890,6000,5230,93697,526324480,00,0.00,N,5,-670,
|
|
20221011,5900,5800,5950,5570,54743,316968460,00,0.00,N,5,-190,
|
|
20221004,6090,6000,6180,5660,60542,362851860,00,0.00,N,2,110,
|
|
20220926,5980,6290,6450,5720,100165,603378680,00,0.00,N,5,-620,
|
|
20220919,6600,6200,7000,6000,1194310,7754713320,00,0.00,N,2,700,
|
|
20220913,5900,5480,5900,5420,246527,1387605770,00,0.00,N,2,480,
|
|
20220905,5420,5200,5600,5110,187963,1007831510,00,0.00,N,2,220,
|
|
20220829,5200,4855,5250,4855,110929,560560870,00,0.00,N,2,140,
|
|
20220822,5060,5340,5360,4995,74611,385089660,00,0.00,N,5,-280,
|
|
20220816,5340,5360,5360,4955,50946,261001685,00,0.00,N,5,-20,
|
|
20220808,5360,5380,5910,5190,364691,2002956290,00,0.00,N,2,170,
|
|
20220801,5190,4750,5440,4580,350357,1770741945,00,0.00,N,2,565,
|
|
20220725,4625,4705,4865,4540,68219,316492870,00,0.00,N,5,-80,
|
|
20220718,4705,4900,5060,4650,87859,425525865,00,0.00,N,5,-130,
|
|
20220711,4835,4825,4935,4655,40788,195748725,00,0.00,N,2,55,
|
|
20220704,4780,4620,4830,4535,51464,243785775,00,0.00,N,2,70,
|
|
20220627,4710,4900,5150,4600,93457,461350700,00,0.00,N,5,-140,
|
|
20220620,4850,5890,5890,4585,160815,812338785,00,0.00,N,5,-800,
|
|
20220613,5650,6300,6300,5440,124913,731551450,00,0.00,N,5,-740,
|
|
20220607,6390,6420,6680,6120,100134,638004500,00,0.00,N,5,-30,
|
|
20220530,6420,6310,6490,6070,59134,373203360,00,0.00,N,2,160,
|
|
20220523,6260,6810,6900,6250,166735,1090773520,00,0.00,N,5,-520,
|
|
20220516,6780,6920,7150,6410,123111,831522280,00,0.00,N,5,-220,
|
|
20220509,7000,7210,7310,6750,172458,1217089790,00,0.00,N,5,-270,
|
|
20220502,7270,6620,7500,6400,257760,1819874610,00,0.00,N,2,650,
|
|
20220425,6620,6910,6910,6400,181004,1199889000,00,0.00,N,5,-320,
|
|
20220418,6940,6860,7080,6800,115941,807219700,00,0.00,N,3,0,
|
|
20220411,6940,7350,7450,6760,255954,1808472040,00,0.00,N,5,-460,
|
|
20220404,7400,6900,7750,6820,835322,6195179020,00,0.00,N,2,500,
|
|
20220328,6900,7150,7210,6880,287667,2014972050,00,0.00,N,5,-100,
|
|
20220321,7000,7070,7110,6480,477572,3262267960,00,0.00,N,5,-70,
|
|
20220314,7070,6200,7850,5970,2100586,15013683100,00,0.00,N,2,840,
|
|
20220307,6230,6520,6870,6180,184309,1178593440,00,0.00,N,5,-310,
|
|
20220228,6540,6130,6660,6110,183928,1177215560,00,0.00,N,2,440,
|
|
20220221,6100,6320,6320,5810,121703,743053530,00,0.00,N,5,-190,
|
|
20220214,6290,6300,6410,6000,232490,1446218250,00,0.00,N,5,-180,
|
|
20220207,6470,6750,6820,6380,170555,1130723820,00,0.00,N,5,-280,
|
|
20220203,6750,6770,7180,6700,272273,1875275260,00,0.00,N,2,60,
|
|
20220124,6690,6820,6930,6290,300516,1982816980,00,0.00,N,5,-230,
|
|
20220117,6920,6590,7890,6230,1489987,10675899040,00,0.00,N,2,330,
|
|
20220110,6590,6780,6920,6160,549096,3571252150,00,0.00,N,5,-90,
|
|
20220103,6680,6810,7080,6460,848067,5752036530,00,0.00,N,5,-100,
|
|
20211227,6780,6430,9000,6430,4184737,32249561450,00,0.00,N,2,350,
|
|
20211220,6430,6430,6430,6430,0,0,00,0.00,N,3,0,
|
|
20211213,6430,6430,6430,6430,0,0,00,0.00,N,3,0,
|
|
20211206,6430,6127,6470,5845,310048,1921485675,00,0.00,N,2,303,
|
|
20211129,6127,5865,6218,5603,578873,3432178289,00,0.00,N,2,80,
|
|
20211122,6047,6621,7760,6006,2119209,14570591578,00,0.00,N,5,-514,
|
|
20211115,6561,6147,7790,6137,3349110,23942550764,00,0.00,N,2,444,
|
|
20211108,6117,9352,9433,5341,4518446,28535262394,00,0.00,N,5,-3235,
|
|
20211101,9352,9846,10481,9302,618926,6110156405,00,0.00,N,5,-494,
|
|
20211025,9846,9534,10380,9493,476394,4733424862,00,0.00,N,2,282,
|
|
20211018,9564,9816,10683,9403,816082,8117898777,00,0.00,N,5,-252,
|
|
20211012,9816,9473,10481,9211,985041,9512281430,00,0.00,N,2,40,
|
|
20211005,9776,10330,10330,9332,637769,6175173435,00,0.00,N,5,-554,
|
|
20210927,10330,11489,11640,10128,745877,7965524725,00,0.00,N,5,-1159,
|
|
20210923,11489,12144,12194,11489,270324,3180925730,00,0.00,N,5,-806,
|
|
20210913,12295,11590,13303,11086,1708234,20952305405,00,0.00,N,2,705,
|
|
20210906,11590,12245,12799,11388,992540,12025510320,00,0.00,N,5,-655,
|
|
20210830,12245,12497,12547,10058,2047229,23520244780,00,0.00,N,5,-201,
|
|
20210823,12446,12648,13152,11942,749870,9468816815,00,0.00,N,5,-101,
|
|
20210817,12547,13605,14059,12497,732053,9506261775,00,0.00,N,5,-1109,
|
|
20210809,13656,14311,16226,13152,3795757,56012396735,00,0.00,N,5,-604,
|
|
20210802,14260,13202,14815,12849,3261790,46688391240,00,0.00,N,2,1058,
|
|
20210726,13202,13505,16326,13101,5563678,80554234590,00,0.00,N,2,151,
|
|
20210719,13051,13202,14311,12749,2092538,28319323600,00,0.00,N,5,-101,
|
|
20210712,13152,12497,13706,12295,1908575,25085512380,00,0.00,N,2,1008,
|