123 lines
8.1 KiB
CSV
123 lines
8.1 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,3245,3500,3515,3200,3715027,12461490750,00,0.00,N,5,-285,
|
|
20250131,3530,3625,3625,3480,734789,2600985430,00,0.00,N,5,-95,
|
|
20250120,3625,4100,4110,3530,7178727,27058836185,00,0.00,N,5,-460,
|
|
20250113,4085,4305,5390,4015,32918281,151960975655,00,0.00,N,5,-115,
|
|
20250106,4200,3990,4500,3875,12647371,53300748970,00,0.00,N,2,270,
|
|
20241230,3930,3145,4250,3120,12959142,48773324605,00,0.00,N,2,775,
|
|
20241223,3155,2920,3795,2885,16325822,57569081530,00,0.00,N,2,235,
|
|
20241216,2920,3300,3365,2850,3930787,12350978750,00,0.00,N,5,-340,
|
|
20241209,3260,3100,3490,2940,6777927,21726292080,00,0.00,N,2,50,
|
|
20241202,3210,3670,3705,3105,7293393,24399124775,00,0.00,N,5,-405,
|
|
20241125,3615,4100,4200,3550,7787457,29950050220,00,0.00,N,5,-385,
|
|
20241118,4000,4460,5200,3950,15934161,74743929030,00,0.00,N,5,-505,
|
|
20241111,4505,5200,5630,4300,28382520,144880895140,00,0.00,N,5,-535,
|
|
20241104,5040,4535,5360,4130,27001141,131499623020,00,0.00,N,2,495,
|
|
20241028,4545,4925,4925,4005,17395577,78154225110,00,0.00,N,5,-355,
|
|
20241021,4900,3995,5900,3520,79884261,387672486560,00,0.00,N,2,1025,
|
|
20241014,3875,4460,4800,3785,23565548,102554546320,00,0.00,N,5,-585,
|
|
20241007,4460,3820,4600,3775,14789684,62643062510,00,0.00,N,2,640,
|
|
20240930,3820,4050,4060,3670,9354636,36118378235,00,0.00,N,5,-245,
|
|
20240923,4065,3930,5150,3845,75755690,339957004260,00,0.00,N,2,250,
|
|
20240919,3815,3220,4065,3110,52658580,197900645025,00,0.00,N,2,880,
|
|
20240909,2935,3040,3560,2905,67681944,220665072335,00,0.00,N,5,-120,
|
|
20240902,3055,2300,3260,2165,98526609,284832937995,00,0.00,N,2,810,
|
|
20240826,2245,1745,2395,1694,36769612,78071695236,00,0.00,N,2,500,
|
|
20240819,1745,2135,2140,1710,5762750,11011796808,00,0.00,N,5,-360,
|
|
20240812,2105,2595,2635,2080,6397410,14651065805,00,0.00,N,5,-480,
|
|
20240805,2585,2460,2890,2120,21339482,55846890880,00,0.00,N,2,40,
|
|
20240729,2545,2845,2885,2425,11113775,29428152505,00,0.00,N,5,-265,
|
|
20240722,2810,2985,3460,2520,47091050,136886721290,00,0.00,N,5,-290,
|
|
20240715,3100,1900,3590,1701,128429094,357230875397,00,0.00,N,2,1190,
|
|
20240708,1910,1505,2120,1389,41563620,79480317283,00,0.00,N,2,407,
|
|
20240701,1503,1800,1817,1485,6749844,11092319860,00,0.00,N,5,-294,
|
|
20240624,1797,1820,1878,1600,4032086,6970969710,00,0.00,N,5,-13,
|
|
20240617,1810,2060,2105,1780,2348277,4518553087,00,0.00,N,5,-295,
|
|
20240610,2105,1995,2350,1901,12339392,26120643156,00,0.00,N,2,106,
|
|
20240603,1999,2245,2640,1869,21066023,49483409779,00,0.00,N,5,-211,
|
|
20240527,2210,1661,2755,1650,37170344,85982005301,00,0.00,N,2,583,
|
|
20240520,1627,1665,1715,1540,1230981,1983799656,00,0.00,N,5,-28,
|
|
20240513,1655,1937,1937,1613,1519722,2644325028,00,0.00,N,5,-282,
|
|
20240507,1937,2080,2080,1929,790426,1572343674,00,0.00,N,5,-143,
|
|
20240429,2080,1871,2180,1858,1429144,2907545825,00,0.00,N,2,200,
|
|
20240422,1880,2105,2190,1801,1462851,2969225577,00,0.00,N,5,-260,
|
|
20240415,2140,2580,2780,2050,3003369,7283431840,00,0.00,N,5,-745,
|
|
20240408,2885,3490,3600,2725,1898425,5822498680,00,0.00,N,5,-580,
|
|
20240401,3465,3485,3695,3285,1315184,4614028945,00,0.00,N,3,0,
|
|
20240325,3465,3485,3745,3350,1209699,4229493390,00,0.00,N,5,-20,
|
|
20240318,3485,3425,3585,3205,1486445,5087901165,00,0.00,N,2,80,
|
|
20240311,3405,3200,3900,3070,7878463,27775948800,00,0.00,N,2,170,
|
|
20240304,3235,3100,3260,2990,993593,3100219400,00,0.00,N,2,135,
|
|
20240226,3100,3025,3280,3000,1002136,3145961900,00,0.00,N,2,80,
|
|
20240219,3020,3180,3180,3000,549524,1685144625,00,0.00,N,5,-105,
|
|
20240213,3125,3015,3175,3000,539795,1667043495,00,0.00,N,2,125,
|
|
20240205,3000,3120,3140,2985,432139,1305854120,00,0.00,N,5,-55,
|
|
20240129,3055,3240,3260,2990,763669,2356309990,00,0.00,N,5,-165,
|
|
20240122,3220,3085,4015,3005,5141720,18342058870,00,0.00,N,2,140,
|
|
20240115,3080,3585,3600,2995,1076699,3459200845,00,0.00,N,5,-490,
|
|
20240108,3570,3580,3680,3500,806946,2890057290,00,0.00,N,5,-10,
|
|
20240102,3580,3760,3900,3520,1004977,3735152925,00,0.00,N,5,-180,
|
|
20231226,3760,3715,4085,3480,1615013,5982658670,00,0.00,N,2,175,
|
|
20231218,3585,3515,3755,3450,1144747,4115101730,00,0.00,N,2,55,
|
|
20231211,3530,3545,3660,3445,972585,3452873770,00,0.00,N,2,15,
|
|
20231204,3515,3375,3670,3250,1309456,4485429020,00,0.00,N,2,140,
|
|
20231127,3375,3435,3765,3300,2867442,10100793045,00,0.00,N,5,-60,
|
|
20231120,3435,3420,3550,3385,629194,2183168205,00,0.00,N,2,15,
|
|
20231113,3420,3520,3585,3295,753982,2586836130,00,0.00,N,5,-75,
|
|
20231106,3495,3785,3925,3470,1326737,4951642630,00,0.00,N,5,-225,
|
|
20231030,3720,3595,3750,3500,688295,2495817395,00,0.00,N,2,75,
|
|
20231023,3645,3420,3995,3420,1808695,6729134105,00,0.00,N,2,145,
|
|
20231016,3500,4050,4250,3440,2133272,8187315080,00,0.00,N,5,-585,
|
|
20231010,4085,4250,4400,4050,1179510,4950163520,00,0.00,N,5,-165,
|
|
20231004,4250,4310,4390,4120,733731,3137481505,00,0.00,N,5,-160,
|
|
20230925,4410,4690,4845,4200,1789731,7984767710,00,0.00,N,5,-280,
|
|
20230918,4690,5300,5430,4585,5348606,26738887190,00,0.00,N,5,-740,
|
|
20230911,5430,5970,6190,5200,22294370,128047288980,00,0.00,N,5,-640,
|
|
20230904,6070,4600,6420,4440,35894059,216176639255,00,0.00,N,2,1465,
|
|
20230828,4605,4955,5200,4600,4575414,22571064360,00,0.00,N,5,-495,
|
|
20230821,5100,4140,5350,4125,10590891,52340463930,00,0.00,N,2,935,
|
|
20230814,4165,4530,5000,4150,2715996,12257408030,00,0.00,N,5,-355,
|
|
20230807,4520,4360,4595,4065,2397884,10474508070,00,0.00,N,2,165,
|
|
20230731,4355,4300,4755,4225,6384430,28910606320,00,0.00,N,2,125,
|
|
20230724,4230,5000,5010,3890,7798032,34792815375,00,0.00,N,5,-830,
|
|
20230717,5060,4305,5480,3740,30935938,150127998735,00,0.00,N,2,760,
|
|
20230710,4300,4110,4630,4085,1238114,5335067375,00,0.00,N,2,170,
|
|
20230703,4130,4540,4640,4075,1133578,4914588565,00,0.00,N,5,-405,
|
|
20230626,4535,4680,4830,4330,1326526,6051948155,00,0.00,N,5,-190,
|
|
20230619,4725,5120,5160,4710,1121901,5529949995,00,0.00,N,5,-435,
|
|
20230612,5160,5410,5450,5120,883390,4626937620,00,0.00,N,5,-290,
|
|
20230605,5450,5550,5760,5360,674275,3727354620,00,0.00,N,5,-90,
|
|
20230530,5540,5280,5620,5220,683088,3723407740,00,0.00,N,2,310,
|
|
20230522,5230,5280,5740,5210,1101185,6003454080,00,0.00,N,5,-70,
|
|
20230515,5300,5310,5400,5010,1348111,7028107700,00,0.00,N,5,-120,
|
|
20230508,5420,6020,6140,5380,2153981,12391613140,00,0.00,N,5,-550,
|
|
20230502,5970,5450,6460,5210,4387322,26547679880,00,0.00,N,2,510,
|
|
20230424,5460,5790,5910,5430,1823277,10271763950,00,0.00,N,5,-340,
|
|
20230417,5800,6440,6450,5710,2308122,14025945820,00,0.00,N,5,-580,
|
|
20230410,6380,6500,6630,5970,3362249,21023015960,00,0.00,N,5,-60,
|
|
20230403,6440,6040,6760,5870,3319482,21192979750,00,0.00,N,2,400,
|
|
20230327,6040,6310,6520,6010,2964175,18668846920,00,0.00,N,5,-300,
|
|
20230320,6340,6910,7280,6150,5024331,33569700400,00,0.00,N,5,-490,
|
|
20230313,6830,7330,7540,6250,6016422,41548025100,00,0.00,N,5,-480,
|
|
20230306,7310,7470,7760,7180,6273944,46711450130,00,0.00,N,5,-70,
|
|
20230227,7380,7500,7970,7250,8943248,68367297500,00,0.00,N,5,-20,
|
|
20230220,7400,7020,7850,7000,9213396,69246925110,00,0.00,N,2,370,
|
|
20230213,7030,7210,7360,6730,4050483,28392519440,00,0.00,N,5,-180,
|
|
20230206,7210,7470,7960,6810,13403713,101632989520,00,0.00,N,5,-320,
|
|
20230130,7530,6730,7610,6460,7395302,51886660870,00,0.00,N,2,870,
|
|
20230125,6660,6610,6940,6550,2773684,18745969470,00,0.00,N,2,150,
|
|
20230116,6510,6930,7070,6310,5481414,36324636850,00,0.00,N,5,-490,
|
|
20230109,7000,7530,7980,7000,11968286,91015081410,00,0.00,N,5,-550,
|
|
20230102,7550,7010,8170,7000,30273067,230379729170,00,0.00,N,2,450,
|
|
20221226,7100,6750,7350,6550,19016481,132126140250,00,0.00,N,2,470,
|
|
20221219,6630,6450,7950,6310,73690805,538955358890,00,0.00,N,2,320,
|
|
20221212,6310,5930,7420,5880,39765635,272462204290,00,0.00,N,2,320,
|
|
20221205,5990,5900,6430,5610,9788272,59531122290,00,0.00,N,2,120,
|
|
20221128,5870,6490,6640,5800,3753097,22947573710,00,0.00,N,5,-590,
|
|
20221121,6460,8070,8120,6450,11047914,78925135530,00,0.00,N,5,-1920,
|
|
20221114,8380,7310,9310,6870,25753347,215487864420,00,0.00,N,2,1070,
|
|
20221107,7310,7350,7650,7190,5287262,39055155370,00,0.00,N,5,-20,
|
|
20221031,7330,7910,8270,7100,12079349,92553004130,00,0.00,N,5,-480,
|
|
20221024,7810,10000,10150,7710,41070140,366101311000,00,0.00,N,5,-1480,
|
|
20221019,9290,9000,11600,6830,42919827,383565520380,00,0.00,N,2,9290,
|