191 lines
12 KiB
CSV
191 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250217,2585,2545,2610,2530,169485,437208025,00,0.00,N,2,55,
|
|
20250210,2530,2550,2550,2435,120864,303921205,00,0.00,N,5,-20,
|
|
20250203,2550,2540,2575,2460,125834,317203145,00,0.00,N,2,10,
|
|
20250131,2540,2605,2610,2535,20595,52709115,00,0.00,N,5,-65,
|
|
20250120,2605,2560,2615,2455,193600,486744960,00,0.00,N,2,75,
|
|
20250113,2530,2620,2635,2500,194845,500658435,00,0.00,N,5,-90,
|
|
20250106,2620,2580,2660,2560,117774,307761000,00,0.00,N,2,40,
|
|
20241230,2580,2545,2600,2495,97574,247195940,00,0.00,N,2,40,
|
|
20241223,2540,2710,2845,2515,271574,721956850,00,0.00,N,5,-205,
|
|
20241216,2745,2755,2840,2690,174485,481972515,00,0.00,N,2,5,
|
|
20241209,2740,2425,2785,2340,257559,670513320,00,0.00,N,2,245,
|
|
20241202,2495,2645,2715,2435,231638,597329265,00,0.00,N,5,-175,
|
|
20241125,2670,2515,2870,2510,367358,994183460,00,0.00,N,2,130,
|
|
20241118,2540,2430,2755,2380,412057,1049455845,00,0.00,N,2,80,
|
|
20241111,2460,2630,2660,2315,351137,850569335,00,0.00,N,5,-200,
|
|
20241104,2660,2655,2750,2600,106170,283066855,00,0.00,N,5,-35,
|
|
20241028,2695,2605,2695,2545,145849,381752685,00,0.00,N,2,90,
|
|
20241021,2605,2800,2875,2525,256707,673254540,00,0.00,N,5,-195,
|
|
20241014,2800,2920,2945,2750,142566,401947660,00,0.00,N,5,-150,
|
|
20241007,2950,2990,3025,2870,180002,529347020,00,0.00,N,5,-20,
|
|
20240930,2970,3060,3060,2925,114409,341522480,00,0.00,N,5,-100,
|
|
20240923,3070,2990,3090,2960,188627,569065275,00,0.00,N,2,55,
|
|
20240919,3015,2950,3020,2950,63022,188539210,00,0.00,N,2,40,
|
|
20240909,2975,2975,3090,2940,173681,519231415,00,0.00,N,3,0,
|
|
20240902,2975,3175,3175,2975,203330,622034540,00,0.00,N,5,-175,
|
|
20240826,3150,3140,3185,2990,280376,860824355,00,0.00,N,2,10,
|
|
20240819,3140,3175,3270,3020,212413,669363190,00,0.00,N,5,-35,
|
|
20240812,3175,3000,3415,2980,412690,1329594200,00,0.00,N,2,205,
|
|
20240805,2970,3105,3105,2610,485124,1416499695,00,0.00,N,5,-190,
|
|
20240729,3160,3135,3310,3085,268980,859458390,00,0.00,N,5,-10,
|
|
20240722,3170,3085,3490,3005,787185,2594556380,00,0.00,N,2,85,
|
|
20240715,3085,3220,3245,3035,302508,947887665,00,0.00,N,5,-115,
|
|
20240708,3200,3160,3265,3120,253776,807652870,00,0.00,N,2,50,
|
|
20240701,3150,3400,3400,3140,284740,918506630,00,0.00,N,5,-250,
|
|
20240624,3400,3490,3505,3260,436848,1468069650,00,0.00,N,5,-100,
|
|
20240617,3500,3650,3745,3465,348646,1239340415,00,0.00,N,5,-200,
|
|
20240610,3700,3830,3865,3610,259033,962571100,00,0.00,N,5,-130,
|
|
20240603,3830,3940,3960,3740,223473,857515635,00,0.00,N,5,-85,
|
|
20240527,3915,3830,4000,3775,662493,2593747180,00,0.00,N,2,85,
|
|
20240520,3830,3770,3880,3650,538988,2040464380,00,0.00,N,2,60,
|
|
20240513,3770,3770,3890,3710,375896,1421994700,00,0.00,N,2,40,
|
|
20240507,3730,3700,3815,3645,220660,819762550,00,0.00,N,2,60,
|
|
20240429,3670,3620,3745,3580,165119,604294480,00,0.00,N,2,80,
|
|
20240422,3590,3650,3770,3580,335229,1220303410,00,0.00,N,5,-85,
|
|
20240415,3675,3750,3790,3615,345887,1271948085,00,0.00,N,5,-110,
|
|
20240408,3785,3905,3915,3710,364489,1387215755,00,0.00,N,5,-110,
|
|
20240401,3895,3950,4220,3850,955872,3838608120,00,0.00,N,5,-35,
|
|
20240325,3930,3955,4050,3900,308275,1216773960,00,0.00,N,5,-5,
|
|
20240318,3935,3950,3995,3905,358727,1412105505,00,0.00,N,5,-40,
|
|
20240311,3975,4250,4250,3930,474784,1919021555,00,0.00,N,5,-275,
|
|
20240304,4250,4000,4250,3905,658280,2676606180,00,0.00,N,2,220,
|
|
20240226,4030,4050,4080,3905,439768,1753534225,00,0.00,N,5,-5,
|
|
20240219,4035,4285,4330,4030,520394,2164985100,00,0.00,N,5,-325,
|
|
20240213,4360,4000,4485,3950,1535265,6611494785,00,0.00,N,2,360,
|
|
20240205,4000,4000,4045,3915,252766,1005231835,00,0.00,N,2,15,
|
|
20240129,3985,4055,4170,3810,585120,2332411170,00,0.00,N,5,-15,
|
|
20240122,4000,4070,4130,3890,794356,3167713730,00,0.00,N,5,-55,
|
|
20240115,4055,4225,4285,4010,546452,2244892170,00,0.00,N,5,-215,
|
|
20240108,4270,4090,4550,4090,908684,3930218990,00,0.00,N,2,145,
|
|
20240102,4125,4120,4170,4055,336782,1382649530,00,0.00,N,2,5,
|
|
20231226,4120,4155,4210,4050,289530,1186149185,00,0.00,N,5,-35,
|
|
20231218,4155,4270,4415,4120,709976,3012271865,00,0.00,N,5,-90,
|
|
20231211,4245,4175,4245,4060,527495,2182177920,00,0.00,N,2,65,
|
|
20231204,4180,4300,4380,4130,612194,2578256245,00,0.00,N,5,-100,
|
|
20231127,4280,4440,4530,4150,925280,4016058330,00,0.00,N,5,-135,
|
|
20231120,4415,4255,4500,4210,591527,2599309895,00,0.00,N,2,165,
|
|
20231113,4250,4210,4400,4100,816216,3454178790,00,0.00,N,2,90,
|
|
20231106,4160,4570,4935,4095,3993637,18361081420,00,0.00,N,5,-345,
|
|
20231030,4505,4300,4505,4175,781813,3387152635,00,0.00,N,2,155,
|
|
20231023,4350,4570,4835,4325,825002,3755816800,00,0.00,N,5,-330,
|
|
20231016,4680,4990,5400,4615,1203653,5906626390,00,0.00,N,5,-340,
|
|
20231010,5020,5310,5470,4990,1774975,9270555010,00,0.00,N,5,-280,
|
|
20231004,5300,5410,5440,5110,1166496,6108073730,00,0.00,N,5,-180,
|
|
20230925,5480,5640,5790,5420,707311,3935252650,00,0.00,N,5,-210,
|
|
20230918,5690,6300,6630,5680,2965986,18255749030,00,0.00,N,5,-710,
|
|
20230911,6400,6710,6880,6200,3157505,20460929620,00,0.00,N,5,-310,
|
|
20230904,6710,7220,7440,6600,5849579,41210987570,00,0.00,N,5,-550,
|
|
20230828,7260,8100,8460,7070,17673194,139299623800,00,0.00,N,5,-970,
|
|
20230821,8230,8420,10940,7980,108673111,1035109795550,00,0.00,N,2,1750,
|
|
20230814,6480,4430,6480,4260,6831204,39114230330,00,0.00,N,2,2045,
|
|
20230807,4435,4550,4550,4200,291103,1272139665,00,0.00,N,5,-115,
|
|
20230731,4550,4000,4995,3975,951308,4224088195,00,0.00,N,2,550,
|
|
20230724,4000,4190,4190,3625,410805,1597845190,00,0.00,N,5,-190,
|
|
20230717,4190,4410,4430,4130,154418,653780505,00,0.00,N,5,-220,
|
|
20230710,4410,4305,4450,4295,126161,549281320,00,0.00,N,2,15,
|
|
20230703,4395,4710,4760,4295,222885,1008314435,00,0.00,N,5,-315,
|
|
20230626,4710,4680,4795,4640,119391,560304215,00,0.00,N,2,25,
|
|
20230619,4685,4680,4790,4615,223713,1051441655,00,0.00,N,2,5,
|
|
20230612,4680,4725,4745,4580,213707,997143835,00,0.00,N,5,-40,
|
|
20230605,4720,4660,4745,4650,90202,424486750,00,0.00,N,2,60,
|
|
20230530,4660,4675,4775,4585,178023,829166585,00,0.00,N,5,-35,
|
|
20230522,4695,4785,4835,4640,131892,623212050,00,0.00,N,5,-90,
|
|
20230515,4785,4670,4820,4525,277658,1293508885,00,0.00,N,2,115,
|
|
20230508,4670,4700,4820,4645,111574,528192370,00,0.00,N,2,25,
|
|
20230502,4645,4570,4645,4530,82829,379101495,00,0.00,N,2,100,
|
|
20230424,4545,5080,5080,4525,250232,1180093435,00,0.00,N,5,-555,
|
|
20230417,5100,5280,5320,4980,200946,1030035200,00,0.00,N,5,-180,
|
|
20230410,5280,5290,5370,5100,223007,1174034520,00,0.00,N,5,-10,
|
|
20230403,5290,5050,5320,4750,312659,1614249500,00,0.00,N,2,310,
|
|
20230327,4980,4740,5100,4720,208019,1024767855,00,0.00,N,2,220,
|
|
20230320,4760,4550,5210,4455,751776,3691415565,00,0.00,N,2,225,
|
|
20230313,4535,4780,4780,4400,211194,957209165,00,0.00,N,5,-285,
|
|
20230306,4820,4755,5000,4720,167458,812194080,00,0.00,N,2,85,
|
|
20230227,4735,4775,4815,4720,117432,558752055,00,0.00,N,5,-110,
|
|
20230220,4845,4875,5020,4815,130106,634724940,00,0.00,N,2,30,
|
|
20230213,4815,4960,5030,4785,152388,744575315,00,0.00,N,5,-205,
|
|
20230206,5020,5010,5100,5000,139228,702431580,00,0.00,N,2,20,
|
|
20230130,5000,5040,5080,4955,110046,551040760,00,0.00,N,5,-10,
|
|
20230125,5010,5080,5080,4980,85449,428428730,00,0.00,N,5,-20,
|
|
20230116,5030,4980,5030,4925,70752,352441095,00,0.00,N,2,70,
|
|
20230109,4960,4800,5030,4800,97751,482114095,00,0.00,N,2,160,
|
|
20230102,4800,4960,4960,4695,105455,504145055,00,0.00,N,5,-85,
|
|
20221226,4885,4975,5050,4875,95696,473615495,00,0.00,N,5,-85,
|
|
20221219,4970,5060,5180,4945,85844,430606545,00,0.00,N,5,-90,
|
|
20221212,5060,5160,5170,5060,62877,321571680,00,0.00,N,5,-100,
|
|
20221205,5160,5200,5240,4950,99387,507203290,00,0.00,N,5,-40,
|
|
20221128,5200,5180,5310,5080,78541,406139220,00,0.00,N,2,20,
|
|
20221121,5180,5290,5330,5150,123943,647358960,00,0.00,N,5,-50,
|
|
20221114,5230,5250,5320,5060,178576,923265970,00,0.00,N,5,-20,
|
|
20221107,5250,4920,5280,4890,234629,1186068945,00,0.00,N,2,340,
|
|
20221031,4910,4905,4995,4810,73678,360465055,00,0.00,N,2,5,
|
|
20221024,4905,4845,5290,4745,383836,1889689025,00,0.00,N,2,85,
|
|
20221017,4820,4960,5130,4810,193436,960171190,00,0.00,N,5,-200,
|
|
20221011,5020,5100,5230,4925,127818,639082335,00,0.00,N,5,-220,
|
|
20221004,5240,5540,5590,5170,140144,746379130,00,0.00,N,5,-130,
|
|
20220926,5370,6240,6280,5200,254208,1448426740,00,0.00,N,5,-980,
|
|
20220919,6350,6170,6520,6100,282637,1791086050,00,0.00,N,2,200,
|
|
20220913,6150,6200,6220,5920,95739,585578190,00,0.00,N,2,30,
|
|
20220905,6120,6030,6140,5970,60159,364776530,00,0.00,N,2,130,
|
|
20220829,5990,6030,6140,5950,94840,572815580,00,0.00,N,5,-150,
|
|
20220822,6140,6130,6240,5920,115569,697488130,00,0.00,N,3,0,
|
|
20220816,6140,6470,6530,6090,120390,755709910,00,0.00,N,5,-310,
|
|
20220808,6450,6520,6540,6320,98216,631108990,00,0.00,N,5,-40,
|
|
20220801,6490,6490,6570,6400,124383,804876710,00,0.00,N,2,40,
|
|
20220725,6450,6340,6520,6310,89368,574206600,00,0.00,N,2,80,
|
|
20220718,6370,6170,6450,6170,114349,721770570,00,0.00,N,2,210,
|
|
20220711,6160,6270,6390,6090,95328,592500400,00,0.00,N,5,-110,
|
|
20220704,6270,6180,6360,5900,119571,735539810,00,0.00,N,2,140,
|
|
20220627,6130,5950,6730,5930,346739,2202220240,00,0.00,N,2,200,
|
|
20220620,5930,6900,6900,5700,373959,2308684110,00,0.00,N,5,-920,
|
|
20220613,6850,7280,7280,6680,203389,1409974570,00,0.00,N,5,-480,
|
|
20220607,7330,7350,7540,7240,166588,1225414630,00,0.00,N,5,-20,
|
|
20220530,7350,7230,7360,7180,107460,780906510,00,0.00,N,2,120,
|
|
20220523,7230,7120,7310,7050,158657,1146185500,00,0.00,N,2,100,
|
|
20220516,7130,7120,7290,6950,283513,2017615390,00,0.00,N,5,-150,
|
|
20220509,7280,7890,8120,7220,1170858,8988020810,00,0.00,N,5,-610,
|
|
20220502,7890,7690,7920,7620,225282,1758972190,00,0.00,N,2,130,
|
|
20220425,7760,7860,7920,7560,310080,2388250010,00,0.00,N,5,-200,
|
|
20220418,7960,7590,7970,7550,481752,3760915470,00,0.00,N,2,400,
|
|
20220411,7560,7530,7730,7450,413260,3122671900,00,0.00,N,2,30,
|
|
20220404,7530,7460,8610,7430,5004359,40305760580,00,0.00,N,2,100,
|
|
20220328,7430,7200,7430,7110,296711,2154416310,00,0.00,N,2,250,
|
|
20220321,7180,7180,7270,7030,275490,1966528340,00,0.00,N,2,40,
|
|
20220314,7140,7010,7200,6940,208408,1474904250,00,0.00,N,2,130,
|
|
20220307,7010,7190,7190,6880,144008,1008805900,00,0.00,N,5,-200,
|
|
20220228,7210,7050,7250,7040,193027,1383026250,00,0.00,N,2,170,
|
|
20220221,7040,7140,7140,6720,227033,1571462170,00,0.00,N,5,-60,
|
|
20220214,7100,7240,7240,6650,481033,3340811690,00,0.00,N,5,-190,
|
|
20220207,7290,7480,7600,7220,352056,2602487970,00,0.00,N,5,-190,
|
|
20220203,7480,7270,7510,7190,99967,732981000,00,0.00,N,2,360,
|
|
20220124,7120,7840,7840,6780,606799,4345369080,00,0.00,N,5,-650,
|
|
20220117,7770,8090,8150,7730,292729,2305221060,00,0.00,N,5,-340,
|
|
20220110,8110,8400,8400,8020,229095,1871470120,00,0.00,N,5,-210,
|
|
20220103,8320,8630,8720,8210,293133,2466810320,00,0.00,N,5,-270,
|
|
20211227,8590,8820,8820,8540,215324,1870782230,00,0.00,N,5,-200,
|
|
20211220,8790,8560,8840,8370,225457,1953268340,00,0.00,N,2,300,
|
|
20211213,8490,8490,8580,8440,196342,1669402110,00,0.00,N,5,-30,
|
|
20211206,8520,8270,8640,8240,244622,2078916230,00,0.00,N,2,150,
|
|
20211129,8370,8150,8380,7560,585672,4668690130,00,0.00,N,5,-20,
|
|
20211122,8390,8850,9030,8250,391105,3398805820,00,0.00,N,5,-460,
|
|
20211115,8850,9390,9560,8580,731544,6512763680,00,0.00,N,5,-580,
|
|
20211108,9430,9680,10200,9070,695443,6593899510,00,0.00,N,5,-220,
|
|
20211101,9650,9880,9920,9650,224647,2194226990,00,0.00,N,5,-110,
|
|
20211025,9760,9970,10100,9710,328171,3266403890,00,0.00,N,5,-170,
|
|
20211018,9930,10000,10150,9900,225709,2256727660,00,0.00,N,5,-70,
|
|
20211012,10000,9700,10100,9590,219623,2172574770,00,0.00,N,2,300,
|
|
20211005,9700,9950,9960,9180,484071,4625370480,00,0.00,N,5,-190,
|
|
20210927,9890,10450,10550,9850,484002,4892946640,00,0.00,N,5,-610,
|
|
20210923,10500,10350,10850,10300,426256,4526216750,00,0.00,N,2,50,
|
|
20210913,10450,10150,10550,9960,666990,6804514530,00,0.00,N,2,300,
|
|
20210906,10150,10300,10450,9990,564283,5742620430,00,0.00,N,5,-250,
|
|
20210830,10400,10400,10600,10150,554692,5736930700,00,0.00,N,2,150,
|
|
20210823,10250,9860,10600,9730,459431,4676104740,00,0.00,N,2,500,
|
|
20210817,9750,10950,11200,9730,1183806,12300232000,00,0.00,N,5,-1250,
|
|
20210809,11000,11400,11400,10900,1025397,11426371900,00,0.00,N,5,-450,
|
|
20210802,11450,12150,12200,11250,1541660,17858193550,00,0.00,N,5,-350,
|
|
20210726,11800,11900,12900,11700,3249829,39865857650,00,0.00,N,5,-200,
|
|
20210719,12000,11850,12950,11500,5784241,70752157600,00,0.00,N,2,100,
|
|
20210712,11900,10700,11900,10600,2235613,25151346750,00,0.00,N,2,1250,
|