157 lines
10 KiB
CSV
157 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2950,2880,3150,2830,74136,216955115,00,0.00,N,2,70,
|
|
20250131,2880,2945,2965,2850,11511,33464405,00,0.00,N,5,-70,
|
|
20250120,2950,2820,3350,2760,611010,1878129775,00,0.00,N,2,150,
|
|
20250113,2800,2900,3615,2610,561738,1695866200,00,0.00,N,5,-100,
|
|
20250106,2900,2910,3000,2780,14044,40677025,00,0.00,N,5,-10,
|
|
20241230,2910,2720,2975,2690,27119,78149940,00,0.00,N,2,185,
|
|
20241223,2725,2915,2950,2650,27650,77877705,00,0.00,N,5,-205,
|
|
20241216,2930,2920,2990,2705,32599,94488585,00,0.00,N,2,10,
|
|
20241209,2920,2860,2955,2605,56686,155642070,00,0.00,N,2,35,
|
|
20241202,2885,2820,2905,2720,23877,67618680,00,0.00,N,2,20,
|
|
20241125,2865,2835,2945,2835,19707,57041260,00,0.00,N,2,30,
|
|
20241118,2835,2795,2995,2795,28116,80030450,00,0.00,N,2,40,
|
|
20241111,2795,3320,3435,2755,88955,266402135,00,0.00,N,5,-505,
|
|
20241104,3300,3320,3585,3290,85094,288941425,00,0.00,N,2,10,
|
|
20241028,3290,3390,3500,3110,38876,126726425,00,0.00,N,5,-100,
|
|
20241021,3390,3535,3550,3130,72859,240799855,00,0.00,N,5,-125,
|
|
20241014,3515,3545,3665,3410,41465,145656840,00,0.00,N,2,5,
|
|
20241007,3510,3620,3765,3510,21323,78073340,00,0.00,N,5,-90,
|
|
20240930,3600,3610,3640,3505,27702,98499045,00,0.00,N,2,15,
|
|
20240923,3585,3610,3705,3505,29881,107893620,00,0.00,N,5,-35,
|
|
20240919,3620,3585,3685,3505,9922,35479030,00,0.00,N,2,35,
|
|
20240909,3585,3670,3725,3505,23397,83738070,00,0.00,N,5,-85,
|
|
20240902,3670,3845,3950,3560,47150,176308695,00,0.00,N,5,-160,
|
|
20240826,3830,3775,3990,3645,36032,135915110,00,0.00,N,2,95,
|
|
20240819,3735,4120,4120,3720,41323,160000145,00,0.00,N,5,-300,
|
|
20240812,4035,3635,4060,3625,43870,171682345,00,0.00,N,2,400,
|
|
20240805,3635,3800,3880,3405,93219,339563855,00,0.00,N,5,-305,
|
|
20240729,3940,4060,4070,3820,43150,172509400,00,0.00,N,5,-100,
|
|
20240722,4040,4410,4510,4000,304339,1272044680,00,0.00,N,5,-380,
|
|
20240715,4420,4065,5490,4005,3316414,16965696100,00,0.00,N,2,395,
|
|
20240708,4025,4165,4375,3980,68139,277131125,00,0.00,N,5,-140,
|
|
20240701,4165,4380,4475,4165,38323,164525880,00,0.00,N,5,-215,
|
|
20240624,4380,4635,4650,4325,19564,87242225,00,0.00,N,5,-300,
|
|
20240617,4680,4650,4900,4465,49904,229785020,00,0.00,N,2,30,
|
|
20240610,4650,4750,4990,4620,51862,246087130,00,0.00,N,5,-60,
|
|
20240603,4710,5020,5080,4705,62254,302380585,00,0.00,N,5,-285,
|
|
20240527,4995,4920,5100,4700,81820,399210680,00,0.00,N,2,75,
|
|
20240520,4920,4795,5100,4610,81867,398494660,00,0.00,N,2,120,
|
|
20240513,4800,4760,5000,4600,67870,322858970,00,0.00,N,2,40,
|
|
20240507,4760,4655,4990,4655,35921,170545075,00,0.00,N,2,50,
|
|
20240429,4710,4750,5000,4580,46718,221319395,00,0.00,N,5,-85,
|
|
20240422,4795,4460,5000,4305,148380,703380625,00,0.00,N,2,275,
|
|
20240415,4520,4400,4550,4210,173748,756996560,00,0.00,N,2,170,
|
|
20240408,4350,4120,5340,4080,3552720,17227996530,00,0.00,N,2,225,
|
|
20240401,4125,4375,4700,4125,66969,292252115,00,0.00,N,5,-290,
|
|
20240325,4415,4280,4600,4200,61396,268732920,00,0.00,N,2,110,
|
|
20240318,4305,3990,4390,3955,63438,265489165,00,0.00,N,2,315,
|
|
20240311,3990,3950,4430,3900,57582,232340780,00,0.00,N,2,40,
|
|
20240304,3950,4100,4185,3900,24819,100101560,00,0.00,N,5,-150,
|
|
20240226,4100,4030,4110,3930,41475,165749210,00,0.00,N,2,95,
|
|
20240219,4005,4280,4285,3990,26363,108369735,00,0.00,N,5,-235,
|
|
20240213,4240,4390,4415,4190,18707,80042850,00,0.00,N,5,-150,
|
|
20240205,4390,4450,4530,4380,11424,50632540,00,0.00,N,5,-145,
|
|
20240129,4535,4730,4775,4350,38079,170812650,00,0.00,N,5,-240,
|
|
20240122,4775,4630,4990,4605,66248,315179490,00,0.00,N,2,90,
|
|
20240115,4685,4740,4980,4500,52360,246500860,00,0.00,N,5,-55,
|
|
20240108,4740,4930,5100,4690,104919,503673685,00,0.00,N,5,-185,
|
|
20240102,4925,4295,5420,4295,372452,1824209910,00,0.00,N,2,635,
|
|
20231226,4290,4235,4465,4150,60308,256809895,00,0.00,N,2,55,
|
|
20231218,4235,4070,4300,4005,89127,371523225,00,0.00,N,2,110,
|
|
20231211,4125,4105,4190,3870,102211,414096565,00,0.00,N,2,25,
|
|
20231204,4100,4020,4145,3900,44519,178286855,00,0.00,N,2,80,
|
|
20231127,4020,4100,4315,3910,63329,261390530,00,0.00,N,5,-75,
|
|
20231120,4095,4015,4240,4005,89072,365005335,00,0.00,N,2,95,
|
|
20231113,4000,3875,4300,3755,131365,522753510,00,0.00,N,2,125,
|
|
20231106,3875,3915,4000,3875,44913,177691820,00,0.00,N,5,-40,
|
|
20231030,3915,3940,4090,3860,32354,128203200,00,0.00,N,5,-25,
|
|
20231023,3940,3875,4110,3730,39818,156525335,00,0.00,N,5,-110,
|
|
20231016,4050,4365,4415,4010,43264,184249525,00,0.00,N,5,-330,
|
|
20231010,4380,4360,4435,4230,37463,162654070,00,0.00,N,2,60,
|
|
20231004,4320,4250,4505,4170,25620,109077565,00,0.00,N,2,70,
|
|
20230925,4250,4590,4590,4155,82619,362002925,00,0.00,N,5,-340,
|
|
20230918,4590,4710,5590,4530,824614,4283584430,00,0.00,N,5,-135,
|
|
20230911,4725,4890,4890,4530,83973,396586000,00,0.00,N,5,-95,
|
|
20230904,4820,4895,5030,4580,93408,449389490,00,0.00,N,5,-75,
|
|
20230828,4895,4755,5010,4745,46461,227205725,00,0.00,N,2,120,
|
|
20230821,4775,4770,4925,4705,40102,192027185,00,0.00,N,5,-15,
|
|
20230814,4790,5000,5140,4605,49179,240565650,00,0.00,N,5,-170,
|
|
20230807,4960,4940,5060,4735,29639,145201820,00,0.00,N,2,20,
|
|
20230731,4940,4870,5110,4800,61952,306239235,00,0.00,N,2,120,
|
|
20230724,4820,5360,5360,4415,324251,1550963320,00,0.00,N,5,-540,
|
|
20230717,5360,5500,6450,5070,1184750,6906564570,00,0.00,N,5,-110,
|
|
20230710,5470,5390,5660,5280,47850,261117620,00,0.00,N,2,80,
|
|
20230703,5390,5700,5830,5360,96550,537627890,00,0.00,N,5,-270,
|
|
20230626,5660,5690,5840,5510,69750,395049460,00,0.00,N,2,10,
|
|
20230619,5650,6000,6170,5620,105799,625259080,00,0.00,N,5,-400,
|
|
20230612,6050,5980,6120,5850,125272,748617800,00,0.00,N,2,90,
|
|
20230605,5960,6180,6300,5860,148329,895643640,00,0.00,N,5,-180,
|
|
20230530,6140,6480,6530,6040,104562,652111130,00,0.00,N,5,-340,
|
|
20230522,6480,6400,6710,6190,117945,748060180,00,0.00,N,2,120,
|
|
20230515,6360,6260,6480,6030,108743,679485180,00,0.00,N,2,100,
|
|
20230508,6260,6290,6490,6160,175767,1112220210,00,0.00,N,5,-30,
|
|
20230502,6290,5930,6390,5920,156030,963686620,00,0.00,N,2,360,
|
|
20230424,5930,6260,6260,5780,177207,1062338720,00,0.00,N,5,-330,
|
|
20230417,6260,6500,6500,6180,182728,1149988490,00,0.00,N,5,-180,
|
|
20230410,6440,6380,6540,6190,204241,1291350420,00,0.00,N,2,70,
|
|
20230403,6370,6400,6580,6250,121428,776715820,00,0.00,N,5,-30,
|
|
20230327,6400,6680,6680,6360,256981,1659419570,00,0.00,N,5,-280,
|
|
20230320,6680,6860,6990,6450,326980,2190598420,00,0.00,N,5,-180,
|
|
20230313,6860,8060,8090,6530,608382,4371185660,00,0.00,N,5,-1280,
|
|
20230306,8140,8150,8780,7990,470051,3963240460,00,0.00,N,5,-10,
|
|
20230227,8150,8000,8410,7700,399020,3253498290,00,0.00,N,2,200,
|
|
20230220,7950,7740,8300,7650,347998,2795906980,00,0.00,N,2,220,
|
|
20230213,7730,7690,8000,7550,206277,1598317950,00,0.00,N,2,30,
|
|
20230206,7700,7920,8350,7700,519618,4197997540,00,0.00,N,5,-150,
|
|
20230130,7850,7780,8040,7510,353160,2747922210,00,0.00,N,2,70,
|
|
20230125,7780,7990,8130,7780,223969,1773848390,00,0.00,N,5,-270,
|
|
20230116,8050,8190,8370,7750,434042,3506989750,00,0.00,N,5,-140,
|
|
20230109,8190,8370,8770,7950,1286358,10842658580,00,0.00,N,5,-170,
|
|
20230102,8360,7660,9170,7660,3175081,26714228770,00,0.00,N,2,670,
|
|
20221226,7690,6940,8440,6900,4821181,38374362990,00,0.00,N,2,840,
|
|
20221219,6850,7040,7970,6850,4361990,32700670120,00,0.00,N,5,-130,
|
|
20221212,6980,6690,8220,6420,3648437,27361204430,00,0.00,N,2,340,
|
|
20221205,6640,6900,7020,6350,237893,1574882640,00,0.00,N,5,-150,
|
|
20221128,6790,6680,6940,6470,269595,1806534300,00,0.00,N,2,110,
|
|
20221121,6680,6760,6840,6350,288591,1902456620,00,0.00,N,5,-60,
|
|
20221114,6740,6780,6940,6620,433678,2935953210,00,0.00,N,5,-30,
|
|
20221107,6770,6080,7560,6080,4484052,31702295180,00,0.00,N,2,680,
|
|
20221031,6090,6700,7810,6030,491103,3354309980,00,0.00,N,5,-370,
|
|
20221024,6460,6690,6830,6270,105296,691492020,00,0.00,N,2,20,
|
|
20221017,6440,6730,6950,6410,92927,621239590,00,0.00,N,5,-300,
|
|
20221011,6740,7230,7370,6090,219420,1426642870,00,0.00,N,5,-650,
|
|
20221004,7390,7580,7870,7180,133377,988274380,00,0.00,N,5,-70,
|
|
20220926,7460,8480,8870,7250,196282,1536707690,00,0.00,N,5,-1350,
|
|
20220919,8810,10000,10000,8660,228324,2123267500,00,0.00,N,5,-1240,
|
|
20220913,10050,10750,11000,10000,224034,2326472900,00,0.00,N,5,-500,
|
|
20220905,10550,10050,10650,9990,137888,1411887820,00,0.00,N,2,400,
|
|
20220829,10150,10200,10600,9950,202780,2060688040,00,0.00,N,5,-250,
|
|
20220822,10400,10600,10800,10300,199399,2081765200,00,0.00,N,5,-200,
|
|
20220816,10600,10650,10950,10600,223629,2405264600,00,0.00,N,5,-50,
|
|
20220808,10650,10800,12100,10300,830791,9039199950,00,0.00,N,5,-250,
|
|
20220801,10900,11100,11250,10650,216459,2367403350,00,0.00,N,5,-200,
|
|
20220725,11100,10550,11400,10550,421378,4646936500,00,0.00,N,2,400,
|
|
20220718,10700,11100,11850,10450,575626,6397331500,00,0.00,N,5,-200,
|
|
20220711,10900,12750,13800,10800,1600183,19699306600,00,0.00,N,5,-1700,
|
|
20220704,12600,11400,13800,10200,2915439,36669489550,00,0.00,N,2,1250,
|
|
20220627,11350,12400,12950,11200,1676951,20676816150,00,0.00,N,5,-750,
|
|
20220620,12100,11500,14100,10600,3615499,44646667300,00,0.00,N,2,900,
|
|
20220613,11200,9820,12550,9080,4852765,55073745520,00,0.00,N,2,1220,
|
|
20220607,9980,11150,11150,9970,260055,2698929580,00,0.00,N,5,-1120,
|
|
20220530,11100,12100,12250,10950,427400,4856932500,00,0.00,N,5,-900,
|
|
20220523,12000,12650,12750,11600,309556,3755560800,00,0.00,N,5,-500,
|
|
20220516,12500,13300,13400,12300,227974,2901068350,00,0.00,N,5,-500,
|
|
20220509,13000,14200,14500,12500,187130,2529415100,00,0.00,N,5,-1100,
|
|
20220502,14100,13650,14850,13400,330524,4704315200,00,0.00,N,2,300,
|
|
20220425,13800,14800,15000,13350,442132,6241930850,00,0.00,N,5,-1400,
|
|
20220418,15200,13650,15800,13400,1949524,29303388000,00,0.00,N,2,1500,
|
|
20220411,13700,13600,14400,13050,311535,4287887150,00,0.00,N,5,-150,
|
|
20220404,13850,13900,14700,13700,547385,7813897150,00,0.00,N,5,-50,
|
|
20220328,13900,12050,14400,11950,2292244,30513395600,00,0.00,N,2,1750,
|
|
20220321,12150,11650,12200,11050,973486,11342268800,00,0.00,N,2,650,
|
|
20220314,11500,11650,11950,10750,831973,9382898300,00,0.00,N,5,-200,
|
|
20220307,11700,13250,13300,11600,890690,11090385200,00,0.00,N,5,-1850,
|
|
20220228,13550,13900,15450,13000,3620696,51171357450,00,0.00,N,5,-500,
|
|
20220224,14050,17400,19500,14050,7944210,134271970750,00,0.00,N,2,14050,
|