189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2740,2820,2925,2655,147302,406186220,00,0.00,N,5,-95,
|
|
20250131,2835,2885,2905,2795,21069,60104055,00,0.00,N,5,-40,
|
|
20250120,2875,3110,3140,2855,119883,358789010,00,0.00,N,5,-185,
|
|
20250113,3060,3030,3230,2900,183198,560881425,00,0.00,N,5,-75,
|
|
20250106,3135,3000,3215,2980,208697,645754070,00,0.00,N,2,140,
|
|
20241230,2995,2850,3020,2815,91964,268145485,00,0.00,N,2,145,
|
|
20241223,2850,2975,3290,2820,348958,1061009845,00,0.00,N,5,-95,
|
|
20241216,2945,3355,3490,2910,881418,2875056810,00,0.00,N,5,-355,
|
|
20241209,3300,3425,3580,2850,5663682,18613531585,00,0.00,N,2,180,
|
|
20241202,3120,2620,3120,2375,3317618,9831939860,00,0.00,N,2,475,
|
|
20241125,2645,2640,3080,2610,612219,1733523825,00,0.00,N,5,-5,
|
|
20241118,2650,2405,2850,2275,232436,621031105,00,0.00,N,2,245,
|
|
20241111,2405,2685,2765,2310,149742,369867775,00,0.00,N,5,-305,
|
|
20241104,2710,2680,3040,2600,204498,570846320,00,0.00,N,2,80,
|
|
20241028,2630,2630,2775,2630,77002,207291920,00,0.00,N,2,5,
|
|
20241021,2625,2915,3020,2620,204936,569137170,00,0.00,N,5,-290,
|
|
20241014,2915,2980,3675,2905,1071155,3541034930,00,0.00,N,5,-65,
|
|
20241007,2980,2970,3040,2880,71845,213108890,00,0.00,N,2,90,
|
|
20240930,2890,3035,3035,2860,44316,130612350,00,0.00,N,5,-150,
|
|
20240923,3040,2955,3160,2855,117885,351173370,00,0.00,N,2,85,
|
|
20240919,2955,2920,3085,2905,27255,81353350,00,0.00,N,2,35,
|
|
20240909,2920,2660,2995,2605,113342,320477700,00,0.00,N,2,260,
|
|
20240902,2660,3185,3205,2550,253249,736036800,00,0.00,N,5,-495,
|
|
20240826,3155,3320,3420,3040,143247,462609535,00,0.00,N,5,-160,
|
|
20240819,3315,3395,3430,3285,106192,357015475,00,0.00,N,5,-80,
|
|
20240812,3395,3200,3445,3195,122272,402170940,00,0.00,N,2,195,
|
|
20240805,3200,3460,3460,2760,351467,1099085990,00,0.00,N,5,-260,
|
|
20240729,3460,3615,3710,3445,108232,384745015,00,0.00,N,5,-155,
|
|
20240722,3615,3790,3850,3520,256986,941560080,00,0.00,N,5,-215,
|
|
20240715,3830,3855,4490,3725,1509067,6297550245,00,0.00,N,5,-35,
|
|
20240708,3865,3650,3950,3625,179634,681260745,00,0.00,N,2,215,
|
|
20240701,3650,3860,4045,3565,230205,873504815,00,0.00,N,5,-330,
|
|
20240624,3980,4005,4235,3935,179914,724342860,00,0.00,N,5,-95,
|
|
20240617,4075,4475,4475,3930,448369,1851061385,00,0.00,N,5,-435,
|
|
20240610,4510,4535,4820,4455,254275,1169026190,00,0.00,N,5,-10,
|
|
20240603,4520,4630,4710,4405,170598,773146885,00,0.00,N,5,-110,
|
|
20240527,4630,4860,4900,4535,303882,1423665905,00,0.00,N,5,-220,
|
|
20240520,4850,5310,5380,4815,429487,2179963340,00,0.00,N,5,-510,
|
|
20240513,5360,5380,5980,5170,1133931,6312748030,00,0.00,N,5,-110,
|
|
20240507,5470,4850,5620,4815,923679,4935803080,00,0.00,N,2,650,
|
|
20240429,4820,4830,5050,4690,249860,1205407180,00,0.00,N,2,10,
|
|
20240422,4810,4915,5160,4810,231733,1158778995,00,0.00,N,5,-120,
|
|
20240415,4930,5100,5100,4765,287222,1416320295,00,0.00,N,5,-270,
|
|
20240408,5200,5380,5400,4800,407306,2067038915,00,0.00,N,5,-180,
|
|
20240401,5380,5540,6120,5270,1117200,6443544840,00,0.00,N,5,-160,
|
|
20240325,5540,5450,6240,5190,3019299,17210537840,00,0.00,N,2,90,
|
|
20240318,5450,5400,5600,5150,768668,4130717610,00,0.00,N,2,50,
|
|
20240311,5400,5950,6500,5270,3275129,19570651160,00,0.00,N,5,-510,
|
|
20240304,5910,6460,6460,5630,1362662,8389346030,00,0.00,N,5,-290,
|
|
20240226,6200,6320,6710,5900,1699752,10695835450,00,0.00,N,5,-400,
|
|
20240219,6600,4395,8700,4260,26431154,189948883765,00,0.00,N,2,2305,
|
|
20240213,4295,3920,4450,3920,276286,1152408015,00,0.00,N,2,375,
|
|
20240205,3920,3975,4000,3715,131776,511213865,00,0.00,N,5,-55,
|
|
20240129,3975,4385,4410,3900,193280,788937485,00,0.00,N,5,-350,
|
|
20240122,4325,4425,4485,4045,192892,819638305,00,0.00,N,5,-75,
|
|
20240115,4400,4675,4895,4065,333650,1512788070,00,0.00,N,5,-275,
|
|
20240108,4675,4800,5170,4515,802854,3868054285,00,0.00,N,5,-130,
|
|
20240102,4805,4695,4995,4505,704980,3371628810,00,0.00,N,2,115,
|
|
20231226,4690,4510,5350,4315,1482788,7191906285,00,0.00,N,5,-15,
|
|
20231218,4705,3720,6070,3720,5560064,28457064450,00,0.00,N,2,985,
|
|
20231211,3720,3685,3765,3595,145016,535675435,00,0.00,N,2,50,
|
|
20231204,3670,3480,3765,3410,383324,1344314335,00,0.00,N,2,190,
|
|
20231127,3480,3780,3805,3460,239502,863909140,00,0.00,N,5,-325,
|
|
20231120,3805,3700,3900,3610,350144,1272688205,00,0.00,N,2,105,
|
|
20231113,3700,3775,4050,3580,395757,1444570685,00,0.00,N,5,-110,
|
|
20231106,3810,3785,3950,3630,119805,453173655,00,0.00,N,2,85,
|
|
20231030,3725,3770,3840,3565,109099,399706945,00,0.00,N,5,-20,
|
|
20231023,3745,3835,3990,3710,99275,379467770,00,0.00,N,5,-90,
|
|
20231016,3835,4185,4405,3830,127905,525302265,00,0.00,N,5,-350,
|
|
20231010,4185,4340,4430,4100,77131,329155030,00,0.00,N,5,-145,
|
|
20231004,4330,4175,4975,4040,326591,1461059300,00,0.00,N,2,90,
|
|
20230925,4240,4515,4710,4020,140752,606576415,00,0.00,N,5,-420,
|
|
20230918,4660,5340,5340,4610,276874,1358831650,00,0.00,N,5,-640,
|
|
20230911,5300,5160,5600,5120,214906,1149631580,00,0.00,N,2,190,
|
|
20230904,5110,5200,5440,5000,190019,994643150,00,0.00,N,5,-90,
|
|
20230828,5200,5000,5900,4880,340712,1832007115,00,0.00,N,2,320,
|
|
20230821,4880,4965,5280,4800,175615,870658315,00,0.00,N,5,-110,
|
|
20230814,4990,5450,5580,4885,89941,462890140,00,0.00,N,5,-460,
|
|
20230807,5450,5060,5680,4990,254271,1338820960,00,0.00,N,2,420,
|
|
20230731,5030,5210,5420,4950,203365,1044691865,00,0.00,N,5,-230,
|
|
20230724,5260,6120,6250,4840,553501,2945630415,00,0.00,N,5,-910,
|
|
20230717,6170,6660,6770,6150,238276,1520560090,00,0.00,N,5,-540,
|
|
20230710,6710,6800,7050,6510,235324,1583793300,00,0.00,N,2,90,
|
|
20230703,6620,7070,7380,6580,222464,1547263240,00,0.00,N,5,-410,
|
|
20230626,7030,7140,7780,6850,1308264,9701731390,00,0.00,N,5,-110,
|
|
20230619,7140,6760,7340,6650,394213,2766896420,00,0.00,N,2,410,
|
|
20230612,6730,6840,6860,6620,145458,977648810,00,0.00,N,5,-60,
|
|
20230605,6790,6610,6850,6600,108318,731109430,00,0.00,N,2,160,
|
|
20230530,6630,6700,6790,6530,77694,513619340,00,0.00,N,5,-70,
|
|
20230522,6700,6830,7000,6680,163641,1112899330,00,0.00,N,5,-140,
|
|
20230515,6840,6570,6960,6300,215382,1422544520,00,0.00,N,2,240,
|
|
20230508,6600,6800,6930,6420,166026,1106122630,00,0.00,N,5,-80,
|
|
20230502,6680,6550,6850,6550,92264,617808910,00,0.00,N,2,60,
|
|
20230424,6620,6860,7050,6580,173213,1171379980,00,0.00,N,5,-350,
|
|
20230417,6970,7270,7420,6840,219748,1567690040,00,0.00,N,5,-420,
|
|
20230410,7390,7220,7480,6800,325775,2309881520,00,0.00,N,2,160,
|
|
20230403,7230,7690,7920,7190,311207,2353671480,00,0.00,N,5,-460,
|
|
20230327,7690,8040,8210,7560,187485,1475984200,00,0.00,N,5,-440,
|
|
20230320,8130,8000,8240,7700,236289,1883973340,00,0.00,N,2,130,
|
|
20230313,8000,7980,8310,7680,240305,1911260770,00,0.00,N,3,0,
|
|
20230306,8000,8600,8720,7970,397932,3299766680,00,0.00,N,5,-610,
|
|
20230227,8610,9160,10300,8320,1561919,14598499820,00,0.00,N,5,-550,
|
|
20230220,9160,9150,9540,8920,531252,4886938780,00,0.00,N,2,70,
|
|
20230213,9090,9940,10070,9030,805870,7688722770,00,0.00,N,5,-1000,
|
|
20230206,10090,11040,12780,10050,7501671,86890629850,00,0.00,N,5,-540,
|
|
20230130,10630,9210,11380,9170,5413078,56792694050,00,0.00,N,2,1530,
|
|
20230125,9100,8910,9290,8830,262493,2372811670,00,0.00,N,2,250,
|
|
20230116,8850,8930,9240,8660,483833,4326018080,00,0.00,N,5,-70,
|
|
20230109,8920,8890,9350,8730,458418,4117814570,00,0.00,N,2,330,
|
|
20230102,8590,8550,9460,7980,738954,6392323670,00,0.00,N,2,20,
|
|
20221226,8570,10100,10200,8570,814864,7734853210,00,0.00,N,5,-1580,
|
|
20221219,10150,9130,11450,9110,5110323,53161082600,00,0.00,N,2,940,
|
|
20221212,9210,8860,10500,8860,3013316,29774716190,00,0.00,N,2,320,
|
|
20221205,8890,9110,9480,8600,316221,2857011280,00,0.00,N,5,-200,
|
|
20221128,9090,9240,9600,9090,265657,2462084960,00,0.00,N,5,-150,
|
|
20221121,9240,9790,9790,8990,404466,3783178560,00,0.00,N,5,-140,
|
|
20221114,9380,9580,9920,9340,351892,3381868930,00,0.00,N,5,-310,
|
|
20221107,9690,9800,10750,9460,1223224,12205125990,00,0.00,N,2,190,
|
|
20221031,9500,10650,11150,9390,1691569,16996631390,00,0.00,N,5,-1100,
|
|
20221024,10600,8680,12050,8580,8137669,87470280250,00,0.00,N,2,2020,
|
|
20221017,8580,8760,11400,8570,4069318,41221613380,00,0.00,N,5,-270,
|
|
20221011,8850,7720,8850,6570,1084117,9110581070,00,0.00,N,2,1060,
|
|
20221004,7790,7500,8150,7500,165031,1290168070,00,0.00,N,2,390,
|
|
20220926,7400,8160,8500,7080,472997,3661955230,00,0.00,N,5,-870,
|
|
20220919,8270,9150,9250,8220,187562,1640513350,00,0.00,N,5,-880,
|
|
20220913,9150,9440,9900,9150,218131,2079573640,00,0.00,N,5,-240,
|
|
20220905,9390,9210,11250,9000,1387923,14169671240,00,0.00,N,2,120,
|
|
20220829,9270,9460,9740,9270,107435,1023216170,00,0.00,N,5,-550,
|
|
20220822,9820,9980,10550,9600,170427,1687681520,00,0.00,N,5,-380,
|
|
20220816,10200,11050,11100,10150,127933,1341536300,00,0.00,N,5,-850,
|
|
20220808,11050,11500,11500,10700,187553,2069960400,00,0.00,N,5,-300,
|
|
20220801,11350,11450,11850,10950,424483,4823443850,00,0.00,N,3,0,
|
|
20220725,11350,10650,12950,10350,3417392,40754184500,00,0.00,N,2,700,
|
|
20220718,10650,9260,11750,9250,962360,10444216140,00,0.00,N,2,1390,
|
|
20220711,9260,9310,9490,8880,119597,1097264780,00,0.00,N,5,-30,
|
|
20220704,9290,8650,9450,8230,188345,1682139660,00,0.00,N,2,730,
|
|
20220627,8560,9160,9500,8260,201336,1823516430,00,0.00,N,5,-630,
|
|
20220620,9190,10200,10400,8260,562375,5155180260,00,0.00,N,5,-1010,
|
|
20220613,10200,11750,11950,9820,383067,4127218460,00,0.00,N,5,-2000,
|
|
20220607,12200,13000,13150,12100,160934,2013018950,00,0.00,N,5,-900,
|
|
20220530,13100,12700,13700,12600,431585,5724176050,00,0.00,N,2,500,
|
|
20220523,12600,12400,13150,11900,397833,4959147900,00,0.00,N,2,200,
|
|
20220516,12400,12700,14400,12050,1127813,14763745950,00,0.00,N,5,-450,
|
|
20220509,12850,13750,14400,11100,2592050,33773971250,00,0.00,N,5,-1100,
|
|
20220502,13950,14000,14400,13850,142077,2007554400,00,0.00,N,5,-200,
|
|
20220425,14150,15200,15750,14000,342149,5054397950,00,0.00,N,5,-1300,
|
|
20220418,15450,15700,16000,15250,293752,4575888050,00,0.00,N,5,-300,
|
|
20220411,15750,15800,16750,15550,458149,7390452900,00,0.00,N,5,-100,
|
|
20220404,15850,16200,16750,15550,426644,6878058500,00,0.00,N,5,-250,
|
|
20220328,16100,16250,16700,15650,457108,7392836450,00,0.00,N,5,-150,
|
|
20220321,16250,15950,16350,15400,421061,6679667350,00,0.00,N,2,550,
|
|
20220314,15700,14600,16850,14000,1362114,21334998550,00,0.00,N,2,1100,
|
|
20220307,14600,14900,15300,14150,315752,4640252350,00,0.00,N,5,-700,
|
|
20220228,15300,14000,16600,13950,714358,11144013450,00,0.00,N,2,1250,
|
|
20220221,14050,14950,15450,13850,261865,3788177800,00,0.00,N,5,-900,
|
|
20220214,14950,14900,15450,14200,312314,4622776900,00,0.00,N,5,-450,
|
|
20220207,15400,15700,17800,15350,803111,13521892250,00,0.00,N,5,-300,
|
|
20220203,15700,15300,16100,15250,184280,2868161050,00,0.00,N,2,600,
|
|
20220124,15100,16650,16650,14550,451720,6992139750,00,0.00,N,5,-1750,
|
|
20220117,16850,17750,18700,16000,758008,13051529200,00,0.00,N,5,-1000,
|
|
20220110,17850,19500,19600,17600,451098,8272195950,00,0.00,N,5,-1550,
|
|
20220103,19400,20600,21600,19100,822784,16854528850,00,0.00,N,5,-1300,
|
|
20211227,20700,19800,21650,19550,996626,20568068350,00,0.00,N,2,800,
|
|
20211220,19900,21000,23800,19900,2700956,58579796900,00,0.00,N,5,-1400,
|
|
20211213,21300,24200,25000,20750,3239639,75253061100,00,0.00,N,5,-2900,
|
|
20211206,24200,21800,25750,21650,9646129,227584296900,00,0.00,N,2,2100,
|
|
20211129,22100,19950,22950,18650,5534041,117333965350,00,0.00,N,2,800,
|
|
20211122,21300,21800,24800,20400,10493503,240470618800,00,0.00,N,5,-700,
|
|
20211115,22000,17300,23000,15650,7943672,163673295650,00,0.00,N,2,4400,
|
|
20211108,17600,16200,19400,14700,2180563,37816331600,00,0.00,N,2,1400,
|
|
20211101,16200,17150,17500,15850,451728,7543309050,00,0.00,N,5,-950,
|
|
20211025,17150,18400,18450,17050,332753,5950528550,00,0.00,N,5,-1200,
|
|
20211018,18350,19150,19550,18050,409205,7688248750,00,0.00,N,5,-800,
|
|
20211012,19150,17700,19350,17150,325894,6005783050,00,0.00,N,2,1200,
|
|
20211005,17950,18150,19000,16900,622994,11093916850,00,0.00,N,5,-600,
|
|
20210927,18550,20100,20400,18500,524856,10127625050,00,0.00,N,5,-1700,
|
|
20210923,20250,20650,20800,20250,172064,3524577100,00,0.00,N,5,-600,
|
|
20210913,20850,21700,23800,20550,1484491,33077351250,00,0.00,N,5,-950,
|
|
20210906,21800,23700,24700,21450,946064,21854707300,00,0.00,N,5,-2150,
|
|
20210830,23950,22550,24850,22150,1172558,27890099050,00,0.00,N,2,1500,
|
|
20210823,22450,20900,23350,20700,1183814,26370039350,00,0.00,N,2,1750,
|
|
20210817,20700,23200,23950,20100,1553614,34275496000,00,0.00,N,5,-2500,
|
|
20210809,23200,24850,25600,22900,1685109,41215189100,00,0.00,N,5,-1650,
|
|
20210802,24850,27050,27450,24000,3335264,86304674000,00,0.00,N,5,-2050,
|
|
20210726,26900,27600,28900,25800,4277482,116849679350,00,0.00,N,5,-1700,
|
|
20210719,28600,27950,30800,25250,11400955,326995491450,00,0.00,N,2,650,
|
|
20210712,27950,27800,32400,26200,16342257,479898120400,00,0.00,N,2,550,
|