175 lines
11 KiB
CSV
175 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2910,2970,2990,2785,235999,678406485,00,0.00,N,5,-60,
|
|
20250131,2970,2980,3020,2970,42555,127124535,00,0.00,N,5,-60,
|
|
20250120,3030,3155,3190,3000,237076,729392905,00,0.00,N,5,-125,
|
|
20250113,3155,3470,3470,3100,306733,994413345,00,0.00,N,5,-325,
|
|
20250106,3480,2960,3700,2930,1166996,3975154610,00,0.00,N,2,580,
|
|
20241230,2900,3015,3290,2900,206872,631684935,00,0.00,N,5,-115,
|
|
20241223,3015,3175,3175,2950,352461,1065888300,00,0.00,N,5,-225,
|
|
20241216,3240,3300,3335,3090,272971,876166360,00,0.00,N,5,-25,
|
|
20241209,3265,3065,3285,2840,198260,607847395,00,0.00,N,2,135,
|
|
20241202,3130,3680,3695,2995,459201,1514901350,00,0.00,N,5,-530,
|
|
20241125,3660,3665,3740,3590,185340,678893580,00,0.00,N,5,-35,
|
|
20241118,3695,3660,3780,3625,157510,581764315,00,0.00,N,5,-40,
|
|
20241111,3735,3955,4000,3485,343659,1290586685,00,0.00,N,5,-220,
|
|
20241104,3955,3950,4050,3880,184123,728163780,00,0.00,N,2,50,
|
|
20241028,3905,3910,4030,3840,197881,776121285,00,0.00,N,5,-5,
|
|
20241021,3910,4120,4180,3895,195845,783112385,00,0.00,N,5,-210,
|
|
20241014,4120,4060,4265,3955,286648,1166713165,00,0.00,N,2,100,
|
|
20241007,4020,4040,4300,4005,158686,647452330,00,0.00,N,5,-60,
|
|
20240930,4080,4210,4240,4005,99870,407576855,00,0.00,N,5,-130,
|
|
20240923,4210,4220,4270,4125,190905,801572130,00,0.00,N,3,0,
|
|
20240919,4210,4070,4230,4070,94569,395626095,00,0.00,N,2,140,
|
|
20240909,4070,3920,4095,3920,213140,851345470,00,0.00,N,2,20,
|
|
20240902,4050,4535,4535,3940,473175,1988058725,00,0.00,N,5,-465,
|
|
20240826,4515,4655,4660,4425,684157,3091584890,00,0.00,N,5,-95,
|
|
20240819,4610,4940,5620,4530,6167247,31956701755,00,0.00,N,5,-210,
|
|
20240812,4820,4685,5080,4500,2092603,10170522320,00,0.00,N,2,160,
|
|
20240805,4660,4430,4700,3715,1036080,4581066580,00,0.00,N,2,160,
|
|
20240729,4500,4530,4725,4440,323952,1472788155,00,0.00,N,2,10,
|
|
20240722,4490,4550,4605,4420,239196,1081529745,00,0.00,N,5,-60,
|
|
20240715,4550,4590,4690,4510,256063,1174929745,00,0.00,N,5,-65,
|
|
20240708,4615,4650,4660,4510,229833,1054434300,00,0.00,N,5,-30,
|
|
20240701,4645,4680,4740,4440,537169,2455685115,00,0.00,N,5,-60,
|
|
20240624,4705,4805,4855,4700,364627,1735507185,00,0.00,N,5,-155,
|
|
20240617,4860,4700,4970,4690,1307748,6331009875,00,0.00,N,2,140,
|
|
20240610,4720,4800,5270,4680,1990991,9752620340,00,0.00,N,5,-70,
|
|
20240603,4790,4655,4795,4600,210254,985830050,00,0.00,N,2,145,
|
|
20240527,4645,4700,4830,4630,304564,1435469610,00,0.00,N,5,-75,
|
|
20240520,4720,4805,4865,4620,309530,1463554625,00,0.00,N,5,-105,
|
|
20240513,4825,4875,4940,4800,223292,1084223620,00,0.00,N,5,-65,
|
|
20240507,4890,4955,5050,4880,340178,1683649525,00,0.00,N,5,-50,
|
|
20240429,4940,4950,5100,4855,650982,3234320425,00,0.00,N,2,100,
|
|
20240422,4840,4800,4990,4750,974868,4748749400,00,0.00,N,2,65,
|
|
20240415,4775,4780,5660,4400,10575990,55158218540,00,0.00,N,5,-25,
|
|
20240408,4800,4875,5200,4715,408441,1993417515,00,0.00,N,5,-70,
|
|
20240401,4870,5180,5310,4825,774465,3941335575,00,0.00,N,5,-270,
|
|
20240325,5140,5010,6100,4960,9039503,50590762070,00,0.00,N,2,90,
|
|
20240318,5050,4760,5650,4700,2894895,15003801565,00,0.00,N,2,280,
|
|
20240311,4770,4985,5120,4760,358134,1754876035,00,0.00,N,5,-230,
|
|
20240304,5000,5020,5100,4940,418856,2096688155,00,0.00,N,5,-20,
|
|
20240226,5020,5020,5210,5010,225476,1144963310,00,0.00,N,5,-30,
|
|
20240219,5050,5230,5310,5020,273129,1405655720,00,0.00,N,5,-180,
|
|
20240213,5230,5220,5300,5120,217852,1134910410,00,0.00,N,5,-10,
|
|
20240205,5240,5250,5320,5150,173524,908249350,00,0.00,N,5,-10,
|
|
20240129,5250,5500,5700,5200,488633,2626453250,00,0.00,N,5,-170,
|
|
20240122,5420,5230,5500,5120,357149,1892959730,00,0.00,N,2,190,
|
|
20240115,5230,5340,5410,5000,339673,1763352470,00,0.00,N,5,-150,
|
|
20240108,5380,5440,5700,5310,493198,2701186770,00,0.00,N,5,-60,
|
|
20240102,5440,5690,5800,5400,521391,2909241590,00,0.00,N,5,-210,
|
|
20231226,5650,5560,5780,5360,507349,2832068850,00,0.00,N,2,90,
|
|
20231218,5560,5220,5660,5110,800235,4376471520,00,0.00,N,2,430,
|
|
20231211,5130,5430,5490,5060,435875,2271893360,00,0.00,N,5,-250,
|
|
20231204,5380,5100,5580,4965,577616,3066511615,00,0.00,N,2,240,
|
|
20231127,5140,5350,5380,5020,434904,2234225200,00,0.00,N,5,-240,
|
|
20231120,5380,5200,5460,5150,258713,1368487660,00,0.00,N,2,180,
|
|
20231113,5200,5430,5550,5110,755625,4022410750,00,0.00,N,5,-220,
|
|
20231106,5420,5180,6080,5000,3412722,19161597700,00,0.00,N,2,390,
|
|
20231030,5030,4700,5100,4605,334010,1639166860,00,0.00,N,2,275,
|
|
20231023,4755,4525,4975,4525,371003,1772549730,00,0.00,N,2,135,
|
|
20231016,4620,5130,5130,4575,421911,2048033665,00,0.00,N,5,-520,
|
|
20231010,5140,5250,5440,5120,280968,1477581180,00,0.00,N,5,-200,
|
|
20231004,5340,5500,5500,5130,261973,1375612870,00,0.00,N,5,-150,
|
|
20230925,5490,5600,5760,5400,311029,1716024880,00,0.00,N,5,-230,
|
|
20230918,5720,6170,6250,5530,950146,5572665340,00,0.00,N,5,-360,
|
|
20230911,6080,6410,7660,6080,10634046,73453943570,00,0.00,N,5,-220,
|
|
20230904,6300,6030,6430,5920,1192326,7401008210,00,0.00,N,2,290,
|
|
20230828,6010,6170,6550,5980,2374189,14863455760,00,0.00,N,5,-140,
|
|
20230821,6150,5550,6680,5520,13938748,86575156430,00,0.00,N,2,360,
|
|
20230814,5790,5270,6630,4945,10176950,61659968050,00,0.00,N,2,610,
|
|
20230807,5180,5230,5350,4890,1731706,8887757365,00,0.00,N,5,-50,
|
|
20230731,5230,4670,5850,4575,9870550,53671196830,00,0.00,N,2,555,
|
|
20230724,4675,4750,4805,4100,846295,3744993335,00,0.00,N,5,-70,
|
|
20230717,4745,4660,5060,4510,802744,3814851650,00,0.00,N,2,85,
|
|
20230710,4660,4605,4820,4500,485856,2240149175,00,0.00,N,2,15,
|
|
20230703,4645,5030,5100,4630,515534,2502043915,00,0.00,N,5,-350,
|
|
20230626,4995,5100,5210,4865,455026,2290125990,00,0.00,N,5,-165,
|
|
20230619,5160,5400,5500,5100,653145,3459384220,00,0.00,N,5,-290,
|
|
20230612,5450,5680,5710,5360,647703,3577514610,00,0.00,N,5,-200,
|
|
20230605,5650,5880,5920,5600,478175,2739812870,00,0.00,N,5,-190,
|
|
20230530,5840,5750,5950,5630,485602,2819077810,00,0.00,N,2,150,
|
|
20230522,5690,5680,5870,5610,648794,3730286010,00,0.00,N,2,10,
|
|
20230515,5680,5420,5710,5410,467575,2601540640,00,0.00,N,2,180,
|
|
20230508,5500,5710,5870,5450,1129609,6435687460,00,0.00,N,5,-80,
|
|
20230502,5580,5320,5700,5320,425683,2346955290,00,0.00,N,2,260,
|
|
20230424,5320,5590,5720,5270,965012,5272303430,00,0.00,N,5,-280,
|
|
20230417,5600,6330,6350,5540,2885340,17521312770,00,0.00,N,5,-660,
|
|
20230410,6260,5800,6740,5260,7512030,46447955590,00,0.00,N,2,560,
|
|
20230403,5700,5500,6010,5470,2289336,13122242840,00,0.00,N,2,270,
|
|
20230327,5430,5430,5610,5300,999887,5469229650,00,0.00,N,2,40,
|
|
20230320,5390,5520,5890,5150,2449070,13649605460,00,0.00,N,5,-10,
|
|
20230313,5400,5430,5870,4985,4023105,21966430325,00,0.00,N,5,-100,
|
|
20230306,5500,6010,6120,5500,3338340,19529236630,00,0.00,N,5,-450,
|
|
20230227,5950,5170,6480,5020,15249334,92244250800,00,0.00,N,2,780,
|
|
20230220,5170,5050,5690,4975,1424565,7629660370,00,0.00,N,2,140,
|
|
20230213,5030,5290,5290,5010,501751,2567560450,00,0.00,N,5,-240,
|
|
20230206,5270,5360,5450,5250,497707,2661763790,00,0.00,N,5,-90,
|
|
20230130,5360,5200,5470,5170,785105,4198782720,00,0.00,N,2,170,
|
|
20230125,5190,5190,5400,5070,594295,3109838020,00,0.00,N,2,60,
|
|
20230116,5130,5200,5250,5050,452697,2323547470,00,0.00,N,5,-70,
|
|
20230109,5200,5170,5350,5010,764883,3950477270,00,0.00,N,2,130,
|
|
20230102,5070,5100,5100,4590,659854,3222203960,00,0.00,N,2,85,
|
|
20221226,4985,5010,5290,4940,792171,4025640640,00,0.00,N,5,-15,
|
|
20221219,5000,5390,5600,5000,2788988,14725857620,00,0.00,N,5,-320,
|
|
20221212,5320,5210,5620,5200,2550113,13829385430,00,0.00,N,2,60,
|
|
20221205,5260,5260,5630,5050,2211194,11815353330,00,0.00,N,5,-30,
|
|
20221128,5290,4990,6050,4830,7103140,39669086295,00,0.00,N,2,310,
|
|
20221121,4980,5140,5180,4900,570916,2854795550,00,0.00,N,5,-160,
|
|
20221114,5140,5200,5570,5100,933839,4967997000,00,0.00,N,5,-10,
|
|
20221107,5150,5000,5300,4880,592199,3012819205,00,0.00,N,2,195,
|
|
20221031,4955,4980,5130,4865,484278,2411589500,00,0.00,N,2,20,
|
|
20221024,4935,4900,5140,4865,480247,2394126255,00,0.00,N,2,120,
|
|
20221017,4815,4775,5220,4775,530685,2646361110,00,0.00,N,5,-95,
|
|
20221011,4910,5000,5030,4550,719454,3415071175,00,0.00,N,5,-90,
|
|
20221004,5000,4975,5470,4855,1020822,5219811415,00,0.00,N,2,145,
|
|
20220926,4855,5030,5130,4725,935676,4597810895,00,0.00,N,5,-355,
|
|
20220919,5210,5980,6010,5190,883481,4971163750,00,0.00,N,5,-780,
|
|
20220913,5990,6180,6370,5960,570620,3508400230,00,0.00,N,5,-100,
|
|
20220905,6090,6520,6850,6060,682224,4308656090,00,0.00,N,5,-410,
|
|
20220829,6500,6550,7030,6500,809767,5451161420,00,0.00,N,5,-370,
|
|
20220822,6870,6850,7730,6540,3048894,21744403470,00,0.00,N,5,-130,
|
|
20220816,7000,7400,7430,7000,846065,6077155450,00,0.00,N,5,-400,
|
|
20220808,7400,7760,7890,7150,2139526,16351526780,00,0.00,N,5,-290,
|
|
20220801,7690,7650,7900,7310,2863538,21870939840,00,0.00,N,2,150,
|
|
20220725,7540,8260,8400,7400,4503776,35759289820,00,0.00,N,5,-470,
|
|
20220718,8010,8220,8890,8000,15218185,127469017070,00,0.00,N,5,-350,
|
|
20220711,8360,6400,8500,6350,50361724,397508224490,00,0.00,N,2,1970,
|
|
20220704,6390,6210,6600,5830,7995451,50401260170,00,0.00,N,2,240,
|
|
20220627,6150,7140,7520,6010,8496738,59108659240,00,0.00,N,5,-1170,
|
|
20220620,7320,9100,10950,6850,46466707,432948041870,00,0.00,N,5,-1830,
|
|
20220613,9150,9120,10100,7920,39728502,368628725760,00,0.00,N,5,-340,
|
|
20220607,9490,9450,10050,8650,33627987,320220510310,00,0.00,N,5,-120,
|
|
20220530,9610,7040,10650,6970,58589893,546177656480,00,0.00,N,2,2680,
|
|
20220523,6930,7100,8200,6860,2395455,18143626810,00,0.00,N,5,-150,
|
|
20220516,7080,6990,7150,6640,341634,2359949210,00,0.00,N,2,210,
|
|
20220509,6870,7290,7310,6580,442713,3080173920,00,0.00,N,5,-430,
|
|
20220502,7300,7230,7400,7150,209779,1526066640,00,0.00,N,5,-20,
|
|
20220425,7320,7300,7450,7100,274024,2000784450,00,0.00,N,5,-110,
|
|
20220418,7430,7570,7670,7360,347344,2610580480,00,0.00,N,5,-150,
|
|
20220411,7580,8070,8200,7420,791035,6171954080,00,0.00,N,5,-490,
|
|
20220404,8070,8440,8730,7700,529495,4447745730,00,0.00,N,5,-370,
|
|
20220328,8440,8290,8480,8130,458834,3812689860,00,0.00,N,2,100,
|
|
20220321,8340,8310,8610,8160,683858,5719358280,00,0.00,N,3,0,
|
|
20220314,8340,7900,8460,7870,593951,4879685640,00,0.00,N,2,340,
|
|
20220307,8000,7610,8170,7180,414017,3184258940,00,0.00,N,2,200,
|
|
20220228,7800,7550,7870,7420,395632,3045470140,00,0.00,N,2,170,
|
|
20220221,7630,8040,8120,7080,1277295,9691440750,00,0.00,N,5,-510,
|
|
20220214,8140,8480,8610,7980,1068251,8874803650,00,0.00,N,5,-670,
|
|
20220207,8810,8740,8950,8160,1641656,14076059540,00,0.00,N,2,160,
|
|
20220203,8650,8600,9090,8500,690243,5990696150,00,0.00,N,2,210,
|
|
20220124,8440,10350,10450,8110,2749136,25123531890,00,0.00,N,5,-1960,
|
|
20220117,10400,11050,11050,10100,1995563,20927949350,00,0.00,N,5,-600,
|
|
20220110,11000,11200,12000,10750,4723229,53862576100,00,0.00,N,5,-300,
|
|
20220103,11300,11150,11550,10550,2783651,30662273000,00,0.00,N,2,200,
|
|
20211227,11100,10500,11600,10400,3930387,43574202100,00,0.00,N,2,600,
|
|
20211220,10500,10700,11850,10500,7746274,87505953100,00,0.00,N,5,-350,
|
|
20211213,10850,10400,12350,10150,16534835,186698032600,00,0.00,N,2,500,
|
|
20211206,10350,10200,10800,10050,2626661,27021685500,00,0.00,N,2,100,
|
|
20211129,10250,10850,11100,9860,2683899,27745515930,00,0.00,N,5,-800,
|
|
20211122,11050,10100,11750,9870,7683908,83735225840,00,0.00,N,2,950,
|
|
20211115,10100,10300,10550,10050,3106472,31912343600,00,0.00,N,5,-100,
|
|
20211108,10200,10250,10800,9920,3292929,33985175640,00,0.00,N,5,-50,
|
|
20211101,10250,10350,12250,9740,15181175,168134747190,00,0.00,N,5,-150,
|
|
20211025,10400,12750,14000,10400,16719746,209428748300,00,0.00,N,5,-2600,
|
|
20211022,13000,11700,14900,11200,46937384,635465283700,00,0.00,N,2,13000,
|