189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2175,2290,2290,2160,23419,51616915,00,0.00,N,5,-100,
|
|
20250131,2275,2310,2365,2255,9241,21187945,00,0.00,N,5,-80,
|
|
20250120,2355,2365,2570,2295,108471,259480025,00,0.00,N,5,-10,
|
|
20250113,2365,2380,2395,2305,15951,37617525,00,0.00,N,5,-10,
|
|
20250106,2375,2170,2380,2170,35782,83253460,00,0.00,N,2,105,
|
|
20241230,2270,2225,2400,2200,35593,79863710,00,0.00,N,2,60,
|
|
20241223,2210,2240,2270,2210,13974,31268755,00,0.00,N,5,-35,
|
|
20241216,2245,2325,2400,2230,55146,126258340,00,0.00,N,5,-80,
|
|
20241209,2325,2170,2325,2160,47548,105941725,00,0.00,N,2,45,
|
|
20241202,2280,2405,2425,2245,67634,157746510,00,0.00,N,5,-145,
|
|
20241125,2425,2460,2485,2400,60045,146624150,00,0.00,N,5,-35,
|
|
20241118,2460,2550,2615,2425,79359,197291610,00,0.00,N,5,-90,
|
|
20241111,2550,2565,2580,2470,76401,192155245,00,0.00,N,5,-15,
|
|
20241104,2565,2640,2695,2550,21297,55880110,00,0.00,N,5,-100,
|
|
20241028,2665,2570,2740,2525,83011,213672085,00,0.00,N,2,95,
|
|
20241021,2570,2735,2770,2475,152494,393815735,00,0.00,N,5,-165,
|
|
20241014,2735,2830,2845,2700,28856,79059920,00,0.00,N,5,-95,
|
|
20241007,2830,2825,2850,2795,14096,39625795,00,0.00,N,5,-20,
|
|
20240930,2850,2930,2945,2755,20319,58422465,00,0.00,N,5,-65,
|
|
20240923,2915,2860,3020,2860,75115,221762215,00,0.00,N,2,55,
|
|
20240919,2860,2795,2870,2780,16766,47457885,00,0.00,N,2,35,
|
|
20240909,2825,2540,2910,2535,30367,82437560,00,0.00,N,2,165,
|
|
20240902,2660,2800,2845,2585,60051,165053180,00,0.00,N,5,-165,
|
|
20240826,2825,2875,2935,2765,32022,90816970,00,0.00,N,5,-80,
|
|
20240819,2905,2995,2995,2885,48521,141829045,00,0.00,N,5,-30,
|
|
20240812,2935,2735,2975,2670,101098,284130670,00,0.00,N,2,210,
|
|
20240805,2725,2755,2890,2525,115355,311485880,00,0.00,N,5,-20,
|
|
20240729,2745,2815,2870,2705,50878,141492520,00,0.00,N,5,-70,
|
|
20240722,2815,2980,3060,2795,91774,261720365,00,0.00,N,5,-150,
|
|
20240715,2965,2985,3060,2960,57569,172971130,00,0.00,N,5,-45,
|
|
20240708,3010,3025,3060,2945,31863,95556860,00,0.00,N,2,15,
|
|
20240701,2995,2975,3020,2895,40750,120816160,00,0.00,N,5,-15,
|
|
20240624,3010,2900,3070,2900,78525,234591750,00,0.00,N,2,95,
|
|
20240617,2915,2880,2990,2740,86973,254284820,00,0.00,N,2,35,
|
|
20240610,2880,2850,2985,2740,92898,263492705,00,0.00,N,2,30,
|
|
20240603,2850,2915,2940,2810,55032,157610120,00,0.00,N,5,-50,
|
|
20240527,2900,2970,3060,2855,91929,269217045,00,0.00,N,5,-70,
|
|
20240520,2970,2970,3150,2920,108836,326489160,00,0.00,N,3,0,
|
|
20240513,2970,2985,3060,2930,86944,260132740,00,0.00,N,5,-15,
|
|
20240507,2985,2945,3010,2930,28050,83178470,00,0.00,N,2,10,
|
|
20240429,2975,2985,2995,2910,57441,168951445,00,0.00,N,5,-10,
|
|
20240422,2985,3000,3010,2905,74220,219407005,00,0.00,N,5,-15,
|
|
20240415,3000,2965,3610,2775,745744,2411806805,00,0.00,N,2,35,
|
|
20240408,2965,3085,3115,2900,66469,200603190,00,0.00,N,5,-145,
|
|
20240401,3110,3175,3230,3040,98722,308327405,00,0.00,N,5,-50,
|
|
20240325,3160,3175,3215,3020,160087,496270085,00,0.00,N,5,-30,
|
|
20240318,3190,3245,3310,3180,97431,314900380,00,0.00,N,5,-60,
|
|
20240311,3250,3295,3425,3200,92479,305943310,00,0.00,N,5,-30,
|
|
20240304,3280,3515,3535,3275,154092,522723535,00,0.00,N,5,-235,
|
|
20240226,3515,3610,3625,3440,130460,459186710,00,0.00,N,5,-95,
|
|
20240219,3610,3950,3960,3550,188777,710962105,00,0.00,N,5,-340,
|
|
20240213,3950,3790,3955,3730,232796,896264750,00,0.00,N,2,190,
|
|
20240205,3760,3770,3900,3700,95359,359380885,00,0.00,N,2,75,
|
|
20240129,3685,3625,3795,3510,162078,598157705,00,0.00,N,2,60,
|
|
20240122,3625,3760,3795,3390,175291,632399230,00,0.00,N,5,-40,
|
|
20240115,3665,3820,3860,3555,221720,816827960,00,0.00,N,5,-175,
|
|
20240108,3840,4000,4000,3780,242209,942634685,00,0.00,N,5,-75,
|
|
20240102,3915,3880,4080,3795,177762,697401865,00,0.00,N,2,55,
|
|
20231226,3860,3905,4010,3750,180678,695273845,00,0.00,N,5,-55,
|
|
20231218,3915,4020,4585,3840,1374181,5805742575,00,0.00,N,5,-45,
|
|
20231211,3960,4065,4190,3715,512095,2020518790,00,0.00,N,5,-140,
|
|
20231204,4100,5410,5450,3995,3037800,13791502980,00,0.00,N,5,-690,
|
|
20231127,4790,3900,4790,3585,1511655,6643034900,00,0.00,N,2,890,
|
|
20231120,3900,4520,4550,3800,1534445,6400126255,00,0.00,N,5,-700,
|
|
20231113,4600,4500,4810,4005,3398259,14996524425,00,0.00,N,2,480,
|
|
20231106,4120,3440,4120,2970,2884353,10154390080,00,0.00,N,2,685,
|
|
20231030,3435,2885,3650,2810,3112065,9924008500,00,0.00,N,2,720,
|
|
20231023,2715,2765,3325,2450,4117647,12029849640,00,0.00,N,5,-50,
|
|
20231016,2765,3855,3855,2525,1862694,5668356705,00,0.00,N,5,-1090,
|
|
20231010,3855,4370,4940,3695,3391175,14530244310,00,0.00,N,5,-565,
|
|
20231004,4420,3050,5020,3050,7686457,33916948065,00,0.00,N,2,1370,
|
|
20230925,3050,3320,3440,2715,919796,2758214940,00,0.00,N,5,-250,
|
|
20230918,3300,4325,4350,3230,875989,3180290050,00,0.00,N,5,-1025,
|
|
20230911,4325,4330,4510,4245,153049,663930270,00,0.00,N,5,-5,
|
|
20230904,4330,4410,5120,4250,1048165,4853930045,00,0.00,N,5,-70,
|
|
20230828,4400,4490,4550,4315,156641,689288070,00,0.00,N,2,25,
|
|
20230821,4375,4330,4495,4160,136822,585092060,00,0.00,N,5,-45,
|
|
20230814,4420,4600,4610,4195,231748,1013097750,00,0.00,N,5,-205,
|
|
20230807,4625,4665,4725,4505,145540,670505685,00,0.00,N,5,-40,
|
|
20230731,4665,4705,4820,4580,181508,853770305,00,0.00,N,5,-35,
|
|
20230724,4700,4905,4905,4355,336030,1562029825,00,0.00,N,5,-200,
|
|
20230717,4900,5150,5200,4855,300085,1491567370,00,0.00,N,5,-240,
|
|
20230710,5140,5240,5400,5000,276727,1437042900,00,0.00,N,5,-50,
|
|
20230703,5190,5430,5600,5150,494890,2684208040,00,0.00,N,5,-260,
|
|
20230626,5450,5390,5590,5300,336895,1845268420,00,0.00,N,2,60,
|
|
20230619,5390,5490,5640,5330,477081,2626417890,00,0.00,N,5,-50,
|
|
20230612,5440,5530,5650,5350,583800,3221677190,00,0.00,N,5,-60,
|
|
20230605,5500,5620,5830,5410,1313467,7354891310,00,0.00,N,5,-20,
|
|
20230530,5520,5200,6690,5110,7048758,43157171430,00,0.00,N,2,390,
|
|
20230522,5130,5270,5370,5130,77343,405964460,00,0.00,N,5,-170,
|
|
20230515,5300,5350,5450,5090,199620,1047922500,00,0.00,N,5,-110,
|
|
20230508,5410,4960,5460,4960,221583,1154770000,00,0.00,N,2,460,
|
|
20230502,4950,4985,5100,4910,62579,310801095,00,0.00,N,5,-35,
|
|
20230424,4985,5130,5200,4910,185295,930977460,00,0.00,N,5,-85,
|
|
20230417,5070,5550,5600,5020,336520,1766918180,00,0.00,N,5,-470,
|
|
20230410,5540,5440,5710,5300,156042,861035050,00,0.00,N,2,100,
|
|
20230403,5440,5610,5610,5360,175345,957736280,00,0.00,N,5,-170,
|
|
20230327,5610,5430,5770,5300,95161,525560660,00,0.00,N,2,180,
|
|
20230320,5430,5540,5580,5350,79978,435448480,00,0.00,N,5,-110,
|
|
20230313,5540,5610,5650,5240,139506,759190750,00,0.00,N,5,-160,
|
|
20230306,5700,6030,6040,5670,86232,507546140,00,0.00,N,5,-290,
|
|
20230227,5990,5980,6140,5910,117754,712147730,00,0.00,N,3,0,
|
|
20230220,5990,5970,6020,5830,77181,457714870,00,0.00,N,2,140,
|
|
20230213,5850,5820,5870,5660,77137,444086860,00,0.00,N,2,30,
|
|
20230206,5820,5920,5940,5780,52605,308384470,00,0.00,N,5,-100,
|
|
20230130,5920,5820,5960,5740,57637,337215320,00,0.00,N,2,170,
|
|
20230125,5750,5580,5850,5560,34682,197835120,00,0.00,N,2,200,
|
|
20230116,5550,5690,5790,5510,48530,272761800,00,0.00,N,5,-140,
|
|
20230109,5690,5430,5690,5430,39506,219798280,00,0.00,N,2,310,
|
|
20230102,5380,5390,5530,5060,94653,500715420,00,0.00,N,5,-10,
|
|
20221226,5390,5850,6030,5390,61865,353938910,00,0.00,N,5,-530,
|
|
20221219,5920,6120,6260,5800,51348,307970070,00,0.00,N,5,-270,
|
|
20221212,6190,6270,6430,5950,99974,619814130,00,0.00,N,2,90,
|
|
20221205,6100,6190,6330,5870,139045,851498520,00,0.00,N,5,-100,
|
|
20221128,6200,5940,6240,5780,161586,969512040,00,0.00,N,2,350,
|
|
20221121,5850,5960,5960,5610,110580,638130550,00,0.00,N,2,100,
|
|
20221114,5750,6070,6120,5560,201249,1174271230,00,0.00,N,5,-310,
|
|
20221107,6060,6050,6170,5920,85717,518943240,00,0.00,N,2,40,
|
|
20221031,6020,5990,6090,5740,167298,995738440,00,0.00,N,2,370,
|
|
20221024,5650,5250,5820,5220,74407,413634160,00,0.00,N,2,450,
|
|
20221017,5200,5070,5480,5020,58361,310029960,00,0.00,N,2,110,
|
|
20221011,5090,5180,5180,4810,105120,521589925,00,0.00,N,5,-100,
|
|
20221004,5190,5340,5390,5130,108648,567367090,00,0.00,N,5,-10,
|
|
20220926,5200,5630,5900,5070,229389,1238157060,00,0.00,N,5,-580,
|
|
20220919,5780,6250,6300,5760,99926,600774870,00,0.00,N,5,-520,
|
|
20220913,6300,6570,6570,6200,74380,472376400,00,0.00,N,5,-90,
|
|
20220905,6390,6390,6520,6250,69871,447726700,00,0.00,N,3,0,
|
|
20220829,6390,6420,6590,6140,132553,846204420,00,0.00,N,5,-110,
|
|
20220822,6500,6500,6820,6000,492359,3182045590,00,0.00,N,5,-60,
|
|
20220816,6560,6740,6840,6300,372673,2463104600,00,0.00,N,2,280,
|
|
20220808,6280,6120,6360,6050,68335,429422760,00,0.00,N,2,150,
|
|
20220801,6130,6100,6290,6010,50573,308614100,00,0.00,N,5,-10,
|
|
20220725,6140,6110,6280,6070,79416,488755890,00,0.00,N,2,30,
|
|
20220718,6110,5800,6390,5710,200229,1230162410,00,0.00,N,2,320,
|
|
20220711,5790,5490,6400,5450,528046,3151705750,00,0.00,N,2,320,
|
|
20220704,5470,5010,6150,4930,500859,2813918790,00,0.00,N,2,440,
|
|
20220627,5030,5330,5590,5000,131438,698987930,00,0.00,N,5,-200,
|
|
20220620,5230,5890,5940,4730,567374,3102718955,00,0.00,N,5,-660,
|
|
20220613,5890,6260,6670,5640,224040,1343409830,00,0.00,N,5,-610,
|
|
20220607,6500,6680,6720,6330,102109,671512770,00,0.00,N,5,-180,
|
|
20220530,6680,6510,6740,6450,99386,653100810,00,0.00,N,2,240,
|
|
20220523,6440,6580,6580,6140,128169,817463660,00,0.00,N,5,-10,
|
|
20220516,6450,6400,6670,6300,151815,990507600,00,0.00,N,2,290,
|
|
20220509,6160,6590,6590,6010,186279,1162025830,00,0.00,N,5,-470,
|
|
20220502,6630,6570,6700,6500,87523,578049040,00,0.00,N,2,50,
|
|
20220425,6580,6730,6810,6450,216889,1437954790,00,0.00,N,5,-250,
|
|
20220418,6830,6690,7100,6660,549072,3785960430,00,0.00,N,2,200,
|
|
20220411,6630,6560,6980,6450,433080,2907640370,00,0.00,N,2,120,
|
|
20220404,6510,6620,6770,6410,202585,1343815770,00,0.00,N,5,-110,
|
|
20220328,6620,5920,7400,5920,4117354,27864710150,00,0.00,N,2,740,
|
|
20220321,5880,6050,6120,5830,148143,878669450,00,0.00,N,5,-160,
|
|
20220314,6040,5960,6080,5730,52018,308738030,00,0.00,N,2,80,
|
|
20220307,5960,6090,6090,5710,42935,252002860,00,0.00,N,5,-150,
|
|
20220228,6110,5850,6230,5770,71614,428403110,00,0.00,N,2,310,
|
|
20220221,5800,5930,6010,5700,51075,300006970,00,0.00,N,5,-130,
|
|
20220214,5930,5530,5980,5400,78015,443647640,00,0.00,N,2,250,
|
|
20220207,5680,5760,5910,5450,34911,198693340,00,0.00,N,5,-110,
|
|
20220203,5790,5520,5790,5520,19502,110020570,00,0.00,N,2,320,
|
|
20220124,5470,5720,5720,5260,81428,443869090,00,0.00,N,5,-250,
|
|
20220117,5720,5980,5990,5600,87172,505243350,00,0.00,N,5,-320,
|
|
20220110,6040,6040,6200,5860,117452,711558810,00,0.00,N,2,30,
|
|
20220103,6010,5960,6130,5860,57122,341248920,00,0.00,N,2,50,
|
|
20211227,5960,5920,6080,5890,64619,386624900,00,0.00,N,2,40,
|
|
20211220,5920,5820,6030,5360,128182,735615960,00,0.00,N,2,90,
|
|
20211213,5830,5960,6000,5770,75974,446924620,00,0.00,N,5,-120,
|
|
20211206,5950,5830,6030,5800,48366,285643190,00,0.00,N,2,40,
|
|
20211129,5910,5900,5910,5400,109952,619843660,00,0.00,N,5,-70,
|
|
20211122,5980,6050,6170,5860,55282,331838700,00,0.00,N,5,-10,
|
|
20211115,5990,6040,6090,5910,75015,449995750,00,0.00,N,5,-40,
|
|
20211108,6030,6670,7200,5930,244394,1537558700,00,0.00,N,5,-380,
|
|
20211101,6410,6580,6610,6250,147293,943462140,00,0.00,N,5,-170,
|
|
20211025,6580,6810,6810,6480,81639,543576930,00,0.00,N,5,-200,
|
|
20211018,6780,6880,7150,6770,294681,2039373330,00,0.00,N,5,-120,
|
|
20211012,6900,6580,6950,6470,124795,837019310,00,0.00,N,2,320,
|
|
20211005,6580,6530,6780,6240,354358,2294904090,00,0.00,N,2,50,
|
|
20210927,6530,6770,8160,6300,2858839,21321218380,00,0.00,N,5,-240,
|
|
20210923,6770,6860,7080,6650,42471,289301840,00,0.00,N,5,-200,
|
|
20210913,6970,7070,7200,6800,86617,610684990,00,0.00,N,5,-100,
|
|
20210906,7070,7040,7170,6970,86032,605839420,00,0.00,N,2,30,
|
|
20210830,7040,7120,7290,6900,88607,627498580,00,0.00,N,5,-40,
|
|
20210823,7080,6610,7200,6610,106323,743625020,00,0.00,N,2,420,
|
|
20210817,6660,7580,7720,6510,248756,1769921380,00,0.00,N,5,-1010,
|
|
20210809,7670,8110,8200,7480,129973,1025484900,00,0.00,N,5,-500,
|
|
20210802,8170,8080,8220,7950,101451,824207400,00,0.00,N,2,90,
|
|
20210726,8080,8320,8320,8000,193473,1576695750,00,0.00,N,5,-20,
|
|
20210719,8100,8190,8270,7820,177852,1428646460,00,0.00,N,5,-60,
|
|
20210712,8160,7840,8310,7810,163660,1328922910,00,0.00,N,2,240,
|