189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,5770,5410,5960,5130,543351,3077169350,00,0.00,N,2,370,
|
|
20250131,5400,5520,5520,5100,92690,492361510,00,0.00,N,5,-120,
|
|
20250120,5520,4965,5550,4400,709301,3588234800,00,0.00,N,2,555,
|
|
20250113,4965,5100,5190,4850,250041,1240352380,00,0.00,N,5,-185,
|
|
20250106,5150,4950,5490,4735,602468,3075525850,00,0.00,N,2,330,
|
|
20241230,4820,4695,4980,4465,215234,1025774265,00,0.00,N,2,320,
|
|
20241223,4500,4680,4860,4460,231286,1075900400,00,0.00,N,5,-280,
|
|
20241216,4780,4995,5120,4550,517086,2508699925,00,0.00,N,5,-30,
|
|
20241209,4810,4855,5100,4375,315226,1489659420,00,0.00,N,5,-230,
|
|
20241202,5040,5760,6000,4900,700701,3810165895,00,0.00,N,5,-620,
|
|
20241125,5660,5900,6100,5520,659194,3803361740,00,0.00,N,5,-80,
|
|
20241118,5740,4980,6210,4780,1216412,6872103500,00,0.00,N,2,1130,
|
|
20241111,4610,5070,5130,4360,587627,2803261335,00,0.00,N,5,-410,
|
|
20241104,5020,5200,5460,4915,473469,2421304430,00,0.00,N,5,-220,
|
|
20241028,5240,4700,5530,4200,939288,4468740715,00,0.00,N,2,540,
|
|
20241021,4700,5250,5250,4620,415886,2014119400,00,0.00,N,5,-460,
|
|
20241014,5160,5150,5370,4500,1016571,4997740860,00,0.00,N,2,70,
|
|
20241007,5090,5500,6160,5090,756150,4298290160,00,0.00,N,5,-270,
|
|
20240930,5360,5730,6120,5200,434373,2448199790,00,0.00,N,5,-400,
|
|
20240923,5760,6030,6110,5610,504608,2949595570,00,0.00,N,5,-270,
|
|
20240919,6030,6160,6270,5800,316945,1904287740,00,0.00,N,5,-130,
|
|
20240909,6160,6090,6490,6010,310634,1920778240,00,0.00,N,3,0,
|
|
20240902,6160,6750,6750,6000,305038,1906320550,00,0.00,N,5,-450,
|
|
20240826,6610,6650,7320,6250,349676,2309155780,00,0.00,N,2,60,
|
|
20240819,6550,6630,6670,6100,559148,3581655700,00,0.00,N,5,-80,
|
|
20240812,6630,6830,6910,6450,349485,2307572380,00,0.00,N,5,-110,
|
|
20240805,6740,6100,6800,5630,973342,6025143700,00,0.00,N,2,460,
|
|
20240729,6280,6860,6980,6160,480753,3174676310,00,0.00,N,5,-580,
|
|
20240722,6860,6790,7080,6400,605177,4119748330,00,0.00,N,2,150,
|
|
20240715,6710,6380,6960,5900,1333487,8640505350,00,0.00,N,2,330,
|
|
20240708,6380,6400,6970,6240,672911,4388788460,00,0.00,N,2,30,
|
|
20240701,6350,7800,8170,6290,1158586,8223326470,00,0.00,N,5,-1310,
|
|
20240624,7660,8110,8180,7650,566528,4452623450,00,0.00,N,5,-200,
|
|
20240617,7860,7910,8240,7630,1139157,9072520820,00,0.00,N,5,-40,
|
|
20240610,7900,7880,8120,7510,1075326,8369146340,00,0.00,N,2,150,
|
|
20240603,7750,8400,8420,7500,925357,7303477820,00,0.00,N,5,-350,
|
|
20240527,8100,8400,8690,6830,2803727,21976366630,00,0.00,N,5,-220,
|
|
20240520,8320,8000,8380,7710,1321606,10618966010,00,0.00,N,2,360,
|
|
20240513,7960,7310,7980,7150,1907308,14374818110,00,0.00,N,2,560,
|
|
20240507,7400,7390,7700,7000,1907279,13926490650,00,0.00,N,2,140,
|
|
20240429,7260,6320,7320,5720,4280009,27726613240,00,0.00,N,2,960,
|
|
20240422,6300,5080,6330,4775,3577617,19929081770,00,0.00,N,2,1395,
|
|
20240415,4905,5370,5600,4560,2332353,11501203265,00,0.00,N,5,-275,
|
|
20240408,5180,4710,5190,4310,1602561,7607170360,00,0.00,N,2,465,
|
|
20240401,4715,4940,5120,4650,1545899,7497443775,00,0.00,N,5,-265,
|
|
20240325,4980,5150,5380,4770,2524085,12716481220,00,0.00,N,5,-90,
|
|
20240318,5070,4015,5290,3845,2808913,12882928025,00,0.00,N,2,1055,
|
|
20240311,4015,5170,5230,3910,1915277,8405878555,00,0.00,N,5,-1015,
|
|
20240304,5030,3465,5410,3465,6758196,28726549035,00,0.00,N,2,1750,
|
|
20240226,3280,3135,3490,3095,1732013,5707679060,00,0.00,N,2,105,
|
|
20240219,3175,3850,4495,3045,7994490,27928759395,00,0.00,N,5,-465,
|
|
20240213,3640,5020,5150,3500,6875839,26037101875,00,0.00,N,5,-1380,
|
|
20240205,5020,5090,5290,4890,749758,3822972310,00,0.00,N,5,-70,
|
|
20240129,5090,4430,5210,4050,2477230,11960579475,00,0.00,N,2,660,
|
|
20240122,4430,5300,5690,4330,1994513,9590755895,00,0.00,N,5,-870,
|
|
20240115,5300,4095,5500,3925,7278976,34699089480,00,0.00,N,2,1170,
|
|
20240108,4130,3670,4390,3495,1247691,5043530430,00,0.00,N,2,445,
|
|
20240102,3685,3150,3935,3145,676939,2432344055,00,0.00,N,2,570,
|
|
20231226,3115,3500,3500,3020,471648,1506966640,00,0.00,N,5,-395,
|
|
20231218,3510,3785,4010,3425,489341,1778395880,00,0.00,N,5,-305,
|
|
20231211,3815,4070,4325,3610,606442,2394715675,00,0.00,N,5,-230,
|
|
20231204,4045,3600,5210,3600,3058828,13599588340,00,0.00,N,2,445,
|
|
20231127,3600,3815,3920,3375,513719,1848669590,00,0.00,N,5,-260,
|
|
20231120,3860,3825,4075,3710,550195,2155224980,00,0.00,N,2,40,
|
|
20231113,3820,4165,4230,3600,990469,3940141735,00,0.00,N,5,-330,
|
|
20231106,4150,6330,6340,3755,8567618,39421720495,00,0.00,N,5,-2130,
|
|
20231030,6280,10050,10370,6280,2443162,16688870940,00,0.00,N,5,-3950,
|
|
20231023,10230,9430,10880,9280,411749,4183779030,00,0.00,N,2,150,
|
|
20231016,10080,10970,11590,7680,701073,6965308550,00,0.00,N,5,-1060,
|
|
20231010,11140,11230,11880,10870,330603,3769570120,00,0.00,N,5,-90,
|
|
20231004,11230,9500,11230,9500,659651,6810911900,00,0.00,N,2,1730,
|
|
20230925,9500,9830,9990,9200,192853,1843338760,00,0.00,N,5,-630,
|
|
20230918,10130,10710,11130,9560,390929,4081035590,00,0.00,N,5,-580,
|
|
20230911,10710,10760,11500,10460,427099,4664528700,00,0.00,N,5,-50,
|
|
20230904,10760,11000,11990,10430,384339,4257407220,00,0.00,N,5,-530,
|
|
20230828,11290,12140,12510,10590,303514,3505056530,00,0.00,N,5,-850,
|
|
20230821,12140,11990,12760,10570,497222,5654580540,00,0.00,N,2,60,
|
|
20230814,12080,13520,14980,11310,790217,10357598310,00,0.00,N,5,-1400,
|
|
20230807,13480,13130,13480,12140,563312,7155153490,00,0.00,N,2,730,
|
|
20230731,12750,10300,13000,10180,555664,6338423690,00,0.00,N,2,2520,
|
|
20230724,10230,10020,10580,9110,219409,2153515580,00,0.00,N,2,210,
|
|
20230717,10020,10880,11700,9390,257616,2670115750,00,0.00,N,5,-830,
|
|
20230710,10850,10710,10900,9490,359255,3619629930,00,0.00,N,2,70,
|
|
20230703,10780,9560,12120,9560,645969,7188650580,00,0.00,N,2,1230,
|
|
20230626,9550,9040,10200,8610,206897,1931764780,00,0.00,N,2,510,
|
|
20230619,9040,9970,10090,8500,174029,1646276570,00,0.00,N,5,-920,
|
|
20230612,9960,8550,9980,8160,220896,2023999780,00,0.00,N,2,1360,
|
|
20230605,8600,8140,8690,7980,104912,865852010,00,0.00,N,2,460,
|
|
20230530,8140,8030,8240,7900,40766,326987250,00,0.00,N,2,70,
|
|
20230522,8070,8180,8280,7960,46774,377374500,00,0.00,N,5,-110,
|
|
20230515,8180,7980,8310,7800,81335,648093930,00,0.00,N,2,160,
|
|
20230508,8020,8400,8470,7790,89550,717942920,00,0.00,N,5,-380,
|
|
20230502,8400,8080,9490,7750,297169,2589794900,00,0.00,N,2,320,
|
|
20230424,8080,8410,8470,7670,105750,851236150,00,0.00,N,5,-300,
|
|
20230417,8380,8150,8790,8070,100448,845169790,00,0.00,N,2,230,
|
|
20230410,8150,7950,8230,7590,69431,549475110,00,0.00,N,2,210,
|
|
20230403,7940,8120,8490,7760,98082,792238710,00,0.00,N,5,-160,
|
|
20230327,8100,8370,8410,8000,46009,373776070,00,0.00,N,5,-50,
|
|
20230320,8150,8250,8840,8040,85695,719904030,00,0.00,N,5,-50,
|
|
20230313,8200,8690,8690,7750,66651,542173470,00,0.00,N,5,-300,
|
|
20230306,8500,8780,8790,8280,71663,614847430,00,0.00,N,5,-100,
|
|
20230227,8600,8290,8600,8050,66499,560482040,00,0.00,N,2,270,
|
|
20230220,8330,8290,8390,7780,82017,668282030,00,0.00,N,2,180,
|
|
20230213,8150,7950,8470,7670,136834,1096924530,00,0.00,N,2,320,
|
|
20230206,7830,7160,7960,6970,326388,2466464950,00,0.00,N,2,700,
|
|
20230130,7130,6780,7620,6600,86169,608080950,00,0.00,N,2,380,
|
|
20230125,6750,6320,7020,6320,33028,219208250,00,0.00,N,2,240,
|
|
20230116,6510,6400,7880,6260,295249,2077893600,00,0.00,N,2,110,
|
|
20230109,6400,5520,6650,5460,213052,1295713370,00,0.00,N,2,890,
|
|
20230102,5510,6300,6570,5250,302999,1769124690,00,0.00,N,5,-120,
|
|
20221226,5630,5700,6200,5100,472431,2610409660,00,0.00,N,5,-170,
|
|
20221219,5800,5110,8860,4810,1133688,8032258095,00,0.00,N,2,680,
|
|
20221212,5120,5950,5960,5060,28826,152024260,00,0.00,N,5,-300,
|
|
20221205,5420,5750,6050,5300,21310,119846600,00,0.00,N,5,-390,
|
|
20221128,5810,6150,6210,5610,42235,250060740,00,0.00,N,5,-360,
|
|
20221121,6170,6200,6460,5960,10190,62833900,00,0.00,N,5,-20,
|
|
20221114,6190,6210,6690,6080,21053,131708740,00,0.00,N,5,-220,
|
|
20221107,6410,6360,7170,6140,26999,173295590,00,0.00,N,5,-150,
|
|
20221031,6560,6500,6730,6250,9036,59353510,00,0.00,N,2,60,
|
|
20221024,6500,5950,6690,5670,27691,172815530,00,0.00,N,2,550,
|
|
20221017,5950,5620,6050,5360,20572,115143470,00,0.00,N,2,20,
|
|
20221011,5930,5770,5970,5360,8498,47806790,00,0.00,N,2,170,
|
|
20221004,5760,6220,6220,5710,13523,79338800,00,0.00,N,5,-350,
|
|
20220926,6110,5870,6290,5750,15544,92675720,00,0.00,N,5,-50,
|
|
20220919,6160,6180,6420,5790,24129,145142330,00,0.00,N,5,-20,
|
|
20220913,6180,6890,6890,6100,18992,120196930,00,0.00,N,5,-490,
|
|
20220905,6670,5980,6890,5980,25163,160358200,00,0.00,N,2,450,
|
|
20220829,6220,6320,6590,5830,40029,249798750,00,0.00,N,2,70,
|
|
20220822,6150,7080,7080,6150,29710,192479820,00,0.00,N,5,-800,
|
|
20220816,6950,7190,7190,6770,17292,119519440,00,0.00,N,5,-140,
|
|
20220808,7090,8000,8000,6910,150250,1084055730,00,0.00,N,2,130,
|
|
20220801,6960,6950,7240,6750,23921,166742720,00,0.00,N,2,10,
|
|
20220725,6950,7430,7440,6900,31251,219822470,00,0.00,N,5,-250,
|
|
20220718,7200,7400,7750,6950,35761,256467880,00,0.00,N,5,-220,
|
|
20220711,7420,7530,7990,7090,50633,386393640,00,0.00,N,2,380,
|
|
20220704,7040,7090,7480,6850,27697,195174600,00,0.00,N,5,-150,
|
|
20220627,7190,7780,7780,7060,27789,202439550,00,0.00,N,5,-200,
|
|
20220620,7390,7900,8140,7190,47272,356863160,00,0.00,N,5,-510,
|
|
20220613,7900,7990,7990,7400,67273,514044640,00,0.00,N,5,-90,
|
|
20220607,7990,8000,8370,7820,28459,227005560,00,0.00,N,5,-80,
|
|
20220530,8070,7780,8260,7780,51635,415482370,00,0.00,N,2,170,
|
|
20220523,7900,7300,8080,7200,95114,724848290,00,0.00,N,2,690,
|
|
20220516,7210,7000,7290,6730,51214,358926620,00,0.00,N,2,220,
|
|
20220509,6990,6720,7100,6610,60916,421490920,00,0.00,N,2,80,
|
|
20220502,6910,6920,7190,6620,47660,326140720,00,0.00,N,5,-190,
|
|
20220425,7100,7480,7700,7000,34999,253157670,00,0.00,N,5,-330,
|
|
20220418,7430,7770,7900,7110,65692,492757210,00,0.00,N,5,-540,
|
|
20220411,7970,8320,8730,7550,95352,771965350,00,0.00,N,5,-570,
|
|
20220404,8540,7120,9430,6930,478475,3955836120,00,0.00,N,2,1440,
|
|
20220328,7100,6880,7510,6500,196507,1392296200,00,0.00,N,2,470,
|
|
20220321,6630,6840,7500,5500,953525,6235593290,00,0.00,N,5,-230,
|
|
20220314,6860,8060,8330,6050,758849,5180429800,00,0.00,N,5,-1230,
|
|
20220307,8090,8200,8200,7800,51448,413162840,00,0.00,N,2,180,
|
|
20220228,7910,8200,8200,7620,40940,321065630,00,0.00,N,5,-40,
|
|
20220221,7950,8150,8190,7600,55528,444114120,00,0.00,N,5,-110,
|
|
20220214,8060,7900,8170,7610,27226,214984750,00,0.00,N,2,160,
|
|
20220207,7900,8160,8230,7810,41905,335026180,00,0.00,N,5,-260,
|
|
20220203,8160,7950,8300,7880,31630,255708700,00,0.00,N,2,60,
|
|
20220124,8100,8050,10350,7730,141622,1200677730,00,0.00,N,2,130,
|
|
20220117,7970,8210,8290,7050,84194,668242740,00,0.00,N,5,-320,
|
|
20220110,8290,8470,8630,8080,49283,410378140,00,0.00,N,5,-180,
|
|
20220103,8470,8790,8790,8020,49669,419328330,00,0.00,N,5,-80,
|
|
20211227,8550,8220,8600,7760,32129,260466520,00,0.00,N,2,520,
|
|
20211220,8030,8400,8570,7910,49436,400430360,00,0.00,N,5,-550,
|
|
20211213,8580,8250,8700,8080,51526,434768760,00,0.00,N,2,330,
|
|
20211206,8250,8250,8650,7850,49597,410689930,00,0.00,N,3,0,
|
|
20211129,8250,7660,8300,7240,78267,611342140,00,0.00,N,2,240,
|
|
20211122,8010,8570,8770,7740,110885,914246540,00,0.00,N,5,-420,
|
|
20211115,8430,7850,8590,7700,156363,1295929450,00,0.00,N,2,580,
|
|
20211108,7850,7390,8200,7380,97233,757168140,00,0.00,N,2,460,
|
|
20211101,7390,7760,7780,6830,194443,1403163990,00,0.00,N,5,-370,
|
|
20211025,7760,7180,8190,6990,93037,712955480,00,0.00,N,2,510,
|
|
20211018,7250,7420,7770,7010,53862,392793460,00,0.00,N,5,-150,
|
|
20211012,7400,7750,7950,7100,60138,451135540,00,0.00,N,5,-350,
|
|
20211005,7750,7260,7990,6840,94378,706530140,00,0.00,N,2,70,
|
|
20210927,7680,7800,8570,7160,474776,3756511950,00,0.00,N,2,520,
|
|
20210923,7160,7250,7850,7080,74787,569542310,00,0.00,N,2,90,
|
|
20210913,7070,7000,7380,6760,79857,564603680,00,0.00,N,2,160,
|
|
20210906,6910,7370,7370,6830,47570,336068210,00,0.00,N,5,-310,
|
|
20210830,7220,7380,7740,6780,108109,771172760,00,0.00,N,5,-160,
|
|
20210823,7380,7590,8060,7300,52266,391294410,00,0.00,N,5,-210,
|
|
20210817,7590,7730,8140,7270,66255,509841460,00,0.00,N,5,-140,
|
|
20210809,7730,7920,8200,7660,85314,668598380,00,0.00,N,5,-100,
|
|
20210802,7830,8110,8500,7800,71893,578285780,00,0.00,N,5,-280,
|
|
20210726,8110,8500,8500,7840,52032,417841560,00,0.00,N,5,-160,
|
|
20210719,8270,8300,8800,8060,75248,625587300,00,0.00,N,5,-60,
|
|
20210712,8330,8430,8710,8060,114432,963607170,00,0.00,N,5,-140,
|