191 lines
12 KiB
CSV
191 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250217,4785,5030,5030,4740,101883,494280845,00,0.00,N,5,-255,
|
|
20250210,5040,4870,5120,4715,117790,581459940,00,0.00,N,2,140,
|
|
20250203,4900,4680,4965,4505,66720,317746235,00,0.00,N,2,215,
|
|
20250131,4685,4710,4710,4600,7820,36292515,00,0.00,N,5,-5,
|
|
20250120,4690,5000,5000,4640,67412,324598130,00,0.00,N,5,-360,
|
|
20250113,5050,5110,5260,4910,68990,348960930,00,0.00,N,5,-110,
|
|
20250106,5160,5690,6100,5140,255649,1425560180,00,0.00,N,5,-560,
|
|
20241230,5720,5380,5950,5270,319718,1815451680,00,0.00,N,2,320,
|
|
20241223,5400,5290,5570,5100,272426,1464217690,00,0.00,N,2,110,
|
|
20241216,5290,4845,5410,4605,426112,2156887750,00,0.00,N,2,450,
|
|
20241209,4840,4090,4850,3720,404145,1757148270,00,0.00,N,2,725,
|
|
20241202,4115,4395,4690,3955,208602,904021500,00,0.00,N,5,-315,
|
|
20241125,4430,4850,4940,4425,303974,1463866505,00,0.00,N,5,-420,
|
|
20241118,4850,4390,4890,4355,366444,1718329015,00,0.00,N,2,460,
|
|
20241111,4390,4520,4545,4310,513155,2278020130,00,0.00,N,5,-80,
|
|
20241104,4470,3910,4500,3840,336661,1408341970,00,0.00,N,2,595,
|
|
20241028,3875,3950,4080,3840,91892,359441315,00,0.00,N,5,-75,
|
|
20241021,3950,4175,4175,3935,93203,375469125,00,0.00,N,5,-250,
|
|
20241014,4200,4105,4260,4050,78787,328075105,00,0.00,N,2,90,
|
|
20241007,4110,4190,4275,4085,48895,203257335,00,0.00,N,5,-80,
|
|
20240930,4190,4305,4305,4075,38028,158143395,00,0.00,N,5,-90,
|
|
20240923,4280,4180,4290,4055,76886,321711545,00,0.00,N,2,100,
|
|
20240919,4180,4120,4190,4010,34043,138436335,00,0.00,N,2,60,
|
|
20240909,4120,4000,4170,3910,65730,264636360,00,0.00,N,2,95,
|
|
20240902,4025,4460,4685,4025,110105,468305755,00,0.00,N,5,-335,
|
|
20240826,4360,4430,4545,4280,59205,259477020,00,0.00,N,5,-115,
|
|
20240819,4475,4525,5000,4370,136579,627264840,00,0.00,N,5,-50,
|
|
20240812,4525,4300,4590,4210,97696,429291645,00,0.00,N,2,245,
|
|
20240805,4280,4530,4550,3925,301634,1253988775,00,0.00,N,5,-270,
|
|
20240729,4550,4815,4940,4540,202665,953141815,00,0.00,N,5,-265,
|
|
20240722,4815,5120,5140,4780,211202,1036443455,00,0.00,N,5,-245,
|
|
20240715,5060,5400,5570,4935,193561,990855810,00,0.00,N,5,-330,
|
|
20240708,5390,5210,5570,5180,153654,822828060,00,0.00,N,2,180,
|
|
20240701,5210,5310,5450,5130,184599,968822390,00,0.00,N,5,-100,
|
|
20240624,5310,5400,5520,5230,177792,946664910,00,0.00,N,5,-90,
|
|
20240617,5400,5770,5830,5330,289886,1605623590,00,0.00,N,5,-380,
|
|
20240610,5780,5740,6050,5650,285196,1668749430,00,0.00,N,2,10,
|
|
20240603,5770,5800,5950,5750,121627,708694290,00,0.00,N,5,-20,
|
|
20240527,5790,6000,6090,5770,239866,1424158680,00,0.00,N,5,-210,
|
|
20240520,6000,6370,6390,5960,369784,2277040400,00,0.00,N,5,-370,
|
|
20240513,6370,6770,7100,6330,435612,2909205660,00,0.00,N,5,-320,
|
|
20240507,6690,6940,7110,6610,410901,2828552960,00,0.00,N,5,-150,
|
|
20240429,6840,6620,7190,6580,720235,4953986010,00,0.00,N,2,230,
|
|
20240422,6610,6450,6630,6300,355826,2292598210,00,0.00,N,2,120,
|
|
20240415,6490,6520,6890,6410,633294,4211308410,00,0.00,N,5,-170,
|
|
20240408,6660,7010,7190,6390,626600,4235522240,00,0.00,N,5,-290,
|
|
20240401,6950,6470,7390,6200,3659001,25259239580,00,0.00,N,2,840,
|
|
20240325,6110,6230,6450,6080,285656,1791908200,00,0.00,N,5,-120,
|
|
20240318,6230,5860,6240,5860,322333,1960372240,00,0.00,N,2,370,
|
|
20240311,5860,6020,6150,5760,379816,2274310640,00,0.00,N,5,-160,
|
|
20240304,6020,6400,6460,5840,646206,3922376900,00,0.00,N,5,-130,
|
|
20240226,6150,6820,6820,6120,478699,3074066330,00,0.00,N,5,-500,
|
|
20240219,6650,6950,7800,6570,1356276,9661277530,00,0.00,N,5,-880,
|
|
20240213,7530,7040,8370,6840,2294255,17555630720,00,0.00,N,2,560,
|
|
20240205,6970,5830,7090,5740,3013456,20111235220,00,0.00,N,2,1140,
|
|
20240129,5830,6480,6530,5660,636070,3802150340,00,0.00,N,5,-580,
|
|
20240122,6410,5630,6470,5520,2010430,12330703310,00,0.00,N,2,950,
|
|
20240115,5460,5560,5600,5250,204027,1107318650,00,0.00,N,5,-110,
|
|
20240108,5570,5530,6170,5530,1005943,5895194360,00,0.00,N,2,70,
|
|
20240102,5500,5510,5720,5320,258321,1424587820,00,0.00,N,5,-10,
|
|
20231226,5510,5810,5810,5380,111192,614569200,00,0.00,N,5,-130,
|
|
20231218,5640,5400,5800,5280,274211,1515160790,00,0.00,N,2,290,
|
|
20231211,5350,5340,5450,5180,184516,979592700,00,0.00,N,5,-20,
|
|
20231204,5370,5310,5470,5210,198166,1054615110,00,0.00,N,2,30,
|
|
20231127,5340,5840,5970,5330,441854,2479574810,00,0.00,N,5,-320,
|
|
20231120,5660,5600,6150,5500,630082,3680935690,00,0.00,N,2,60,
|
|
20231113,5600,5390,5710,5150,371064,2016068040,00,0.00,N,2,210,
|
|
20231106,5390,5710,5830,5300,262406,1457883550,00,0.00,N,5,-300,
|
|
20231030,5690,5780,5780,5360,193456,1071293130,00,0.00,N,2,120,
|
|
20231023,5570,5740,5930,5450,312697,1768408990,00,0.00,N,5,-270,
|
|
20231016,5840,6140,6520,5740,510166,3128599800,00,0.00,N,5,-300,
|
|
20231010,6140,6430,6560,5750,420082,2600570460,00,0.00,N,5,-290,
|
|
20231004,6430,6320,6620,6000,370436,2341222620,00,0.00,N,2,110,
|
|
20230925,6320,6400,6400,6100,164755,1027092360,00,0.00,N,5,-80,
|
|
20230918,6400,6890,6920,6340,529500,3510258230,00,0.00,N,5,-430,
|
|
20230911,6830,6900,7080,6580,770168,5264513030,00,0.00,N,5,-100,
|
|
20230904,6930,6880,7260,6740,1513131,10582378010,00,0.00,N,2,170,
|
|
20230828,6760,6990,7380,6610,2121340,14888448080,00,0.00,N,5,-210,
|
|
20230821,6970,7990,8310,6820,5635749,42463498310,00,0.00,N,5,-1170,
|
|
20230814,8140,7500,11580,7470,21962627,210513833220,00,0.00,N,2,1280,
|
|
20230807,6860,6140,7200,6080,1808939,12158590570,00,0.00,N,2,720,
|
|
20230731,6140,6120,7030,5990,1387315,9161870540,00,0.00,N,2,60,
|
|
20230724,6080,6170,6250,5510,335079,1982438270,00,0.00,N,5,-90,
|
|
20230717,6170,6370,6620,6110,317567,2024973030,00,0.00,N,5,-200,
|
|
20230710,6370,6100,6380,6040,150029,933260600,00,0.00,N,2,270,
|
|
20230703,6100,6270,6420,5970,229188,1428795120,00,0.00,N,5,-120,
|
|
20230626,6220,5920,6220,5850,198844,1200412720,00,0.00,N,2,300,
|
|
20230619,5920,6110,6240,5890,125723,761200190,00,0.00,N,5,-180,
|
|
20230612,6100,6210,6350,5910,207477,1267681840,00,0.00,N,5,-110,
|
|
20230605,6210,6030,6290,5830,158968,977219900,00,0.00,N,2,170,
|
|
20230530,6040,5970,6100,5830,78231,464265990,00,0.00,N,2,80,
|
|
20230522,5960,5840,6110,5800,192778,1147416230,00,0.00,N,2,70,
|
|
20230515,5890,5920,5930,5630,200927,1160942830,00,0.00,N,2,130,
|
|
20230508,5760,5320,5970,5140,294452,1645282160,00,0.00,N,2,520,
|
|
20230502,5240,5160,5400,4995,74375,381977020,00,0.00,N,2,180,
|
|
20230424,5060,5470,5480,5060,107617,561665680,00,0.00,N,5,-360,
|
|
20230417,5420,5720,5720,5350,135873,752337260,00,0.00,N,5,-300,
|
|
20230410,5720,5760,5980,5400,179498,1016660770,00,0.00,N,5,-20,
|
|
20230403,5740,5900,5960,5530,239825,1380794790,00,0.00,N,5,-40,
|
|
20230327,5780,5230,5850,5110,285492,1588757960,00,0.00,N,2,560,
|
|
20230320,5220,5080,5280,4975,107444,546747580,00,0.00,N,2,140,
|
|
20230313,5080,5150,5170,4905,329974,1672393560,00,0.00,N,5,-130,
|
|
20230306,5210,5050,5380,5010,171587,899601650,00,0.00,N,2,160,
|
|
20230227,5050,5030,5180,4965,95515,481453565,00,0.00,N,5,-30,
|
|
20230220,5080,5130,5220,4960,119913,608511820,00,0.00,N,5,-60,
|
|
20230213,5140,5350,5380,5070,95477,493895060,00,0.00,N,5,-240,
|
|
20230206,5380,5360,5460,5240,79388,424706180,00,0.00,N,2,30,
|
|
20230130,5350,5330,5410,5250,83474,444903510,00,0.00,N,5,-30,
|
|
20230125,5380,5200,5390,5190,65060,342934250,00,0.00,N,2,180,
|
|
20230116,5200,5160,5330,5140,57975,302166730,00,0.00,N,2,10,
|
|
20230109,5190,5120,5250,5100,60181,310856940,00,0.00,N,2,90,
|
|
20230102,5100,5140,5160,4950,46372,235420000,00,0.00,N,5,-40,
|
|
20221226,5140,5350,5350,5140,49919,262207370,00,0.00,N,5,-210,
|
|
20221219,5350,5390,5570,5300,63367,346368580,00,0.00,N,5,-40,
|
|
20221212,5390,5410,5480,5270,29653,159023660,00,0.00,N,5,-10,
|
|
20221205,5400,5470,5560,5350,21654,117802500,00,0.00,N,5,-100,
|
|
20221128,5500,5550,5570,5390,34613,188834090,00,0.00,N,5,-40,
|
|
20221121,5540,5520,5620,5340,35688,194526420,00,0.00,N,5,-50,
|
|
20221114,5590,5390,5680,5360,396553,2189629640,00,0.00,N,2,250,
|
|
20221107,5340,5130,5470,5100,41705,217979360,00,0.00,N,2,240,
|
|
20221031,5100,5060,5130,4800,25060,125999865,00,0.00,N,2,130,
|
|
20221024,4970,5050,5250,4970,34393,173642520,00,0.00,N,5,-80,
|
|
20221017,5050,4975,5150,4880,21317,107046065,00,0.00,N,2,75,
|
|
20221011,4975,5220,5440,4730,51020,252699885,00,0.00,N,5,-425,
|
|
20221004,5400,5250,5680,5240,79133,434794160,00,0.00,N,2,180,
|
|
20220926,5220,5850,5920,4880,214429,1136623885,00,0.00,N,5,-740,
|
|
20220919,5960,5930,6170,5760,112904,676904060,00,0.00,N,2,30,
|
|
20220913,5930,6150,6150,5710,28577,169763450,00,0.00,N,5,-130,
|
|
20220905,6060,6180,6280,6020,21361,131341440,00,0.00,N,5,-210,
|
|
20220829,6270,6190,6390,6010,82196,511615300,00,0.00,N,2,10,
|
|
20220822,6260,6360,6360,6090,48423,300362060,00,0.00,N,5,-110,
|
|
20220816,6370,6310,6400,6220,71082,448770750,00,0.00,N,2,70,
|
|
20220808,6300,6400,6450,5950,101117,622433510,00,0.00,N,5,-140,
|
|
20220801,6440,6310,6460,6210,82000,521120710,00,0.00,N,2,140,
|
|
20220725,6300,6190,6450,6060,104727,658064070,00,0.00,N,2,150,
|
|
20220718,6150,5810,6200,5800,78390,472027250,00,0.00,N,2,310,
|
|
20220711,5840,5570,5910,5540,104692,598567760,00,0.00,N,2,240,
|
|
20220704,5600,5060,5620,4950,154490,832392775,00,0.00,N,2,480,
|
|
20220627,5120,5000,5320,5000,127044,657147150,00,0.00,N,2,130,
|
|
20220620,4990,5520,5530,4680,255051,1284373595,00,0.00,N,5,-530,
|
|
20220613,5520,6260,6320,5240,264003,1515634750,00,0.00,N,5,-920,
|
|
20220607,6440,6590,6930,6390,114483,752277750,00,0.00,N,5,-140,
|
|
20220530,6580,6320,6590,6320,72701,473622730,00,0.00,N,2,280,
|
|
20220523,6300,6390,6480,6200,127042,802539490,00,0.00,N,5,-90,
|
|
20220516,6390,6490,6570,6350,114559,737962320,00,0.00,N,5,-90,
|
|
20220509,6480,6910,6930,6430,127645,847818260,00,0.00,N,5,-510,
|
|
20220502,6990,7030,7060,6840,51952,361601210,00,0.00,N,5,-80,
|
|
20220425,7070,7010,7180,6830,112093,783325040,00,0.00,N,5,-30,
|
|
20220418,7100,6860,7180,6820,131269,923419430,00,0.00,N,2,240,
|
|
20220411,6860,6810,6970,6800,63212,433804410,00,0.00,N,2,20,
|
|
20220404,6840,6960,7040,6770,143698,990765100,00,0.00,N,5,-120,
|
|
20220328,6960,6870,7070,6830,115368,802211030,00,0.00,N,2,80,
|
|
20220321,6880,6960,7060,6800,163206,1127667300,00,0.00,N,5,-80,
|
|
20220314,6960,6970,6970,6730,91324,626070380,00,0.00,N,2,40,
|
|
20220307,6920,7020,7030,6770,56246,386162980,00,0.00,N,5,-110,
|
|
20220228,7030,6900,7090,6860,79009,550618100,00,0.00,N,2,150,
|
|
20220221,6880,7090,7110,6740,87281,601701000,00,0.00,N,5,-210,
|
|
20220214,7090,6820,7140,6820,89391,624370660,00,0.00,N,5,-30,
|
|
20220207,7120,7200,7290,7080,52732,377616840,00,0.00,N,5,-80,
|
|
20220203,7200,7000,7200,7000,24718,176057310,00,0.00,N,2,280,
|
|
20220124,6920,7640,7690,6720,170656,1202691290,00,0.00,N,5,-740,
|
|
20220117,7660,7920,8070,7440,103396,796809550,00,0.00,N,5,-270,
|
|
20220110,7930,8090,8090,7690,138630,1091574950,00,0.00,N,5,-160,
|
|
20220103,8090,8250,8270,7960,183286,1485222130,00,0.00,N,5,-150,
|
|
20211227,8240,8280,8500,8150,237419,1982131640,00,0.00,N,5,-50,
|
|
20211220,8290,8170,8300,8000,506731,4160333580,00,0.00,N,2,110,
|
|
20211213,8180,8160,8300,7850,212752,1720408980,00,0.00,N,2,20,
|
|
20211206,8160,7980,8410,7870,652230,5359021730,00,0.00,N,2,180,
|
|
20211129,7980,7610,8040,7380,465888,3612637830,00,0.00,N,2,270,
|
|
20211122,7710,7460,8070,7450,417523,3236423610,00,0.00,N,2,260,
|
|
20211115,7450,7290,7530,7200,155240,1143106370,00,0.00,N,2,170,
|
|
20211108,7280,7460,7460,7020,139732,1006602150,00,0.00,N,5,-180,
|
|
20211101,7460,7470,7740,7300,147368,1103054810,00,0.00,N,2,10,
|
|
20211025,7450,7340,7570,7210,176301,1297134220,00,0.00,N,2,100,
|
|
20211018,7350,7300,7390,7200,136542,995550220,00,0.00,N,2,50,
|
|
20211012,7300,7100,7320,6860,144462,1025084860,00,0.00,N,2,210,
|
|
20211005,7090,7400,7400,6800,352332,2478036120,00,0.00,N,5,-370,
|
|
20210927,7460,7920,7950,7400,260092,1980279430,00,0.00,N,5,-450,
|
|
20210923,7910,8010,8160,7880,104978,837145750,00,0.00,N,5,-190,
|
|
20210913,8100,8070,8220,7980,168597,1367475160,00,0.00,N,2,10,
|
|
20210906,8090,8210,8250,7970,222835,1807921620,00,0.00,N,5,-110,
|
|
20210830,8200,8070,8240,8010,173138,1404821880,00,0.00,N,2,130,
|
|
20210823,8070,7470,8090,7470,232867,1828258410,00,0.00,N,2,610,
|
|
20210817,7460,8180,8280,7410,429148,3390785170,00,0.00,N,5,-710,
|
|
20210809,8170,8720,8780,8050,322395,2719784030,00,0.00,N,5,-550,
|
|
20210802,8720,8500,8800,8280,380756,3235753350,00,0.00,N,2,220,
|
|
20210726,8500,8910,8960,8480,336753,2935196610,00,0.00,N,5,-400,
|
|
20210719,8900,8990,9030,8800,251819,2241654230,00,0.00,N,5,-150,
|
|
20210712,9050,8910,9140,8910,238620,2161984270,00,0.00,N,2,150,
|