192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,4040,4050,4220,4005,38519,156829420,00,0.00,N,5,-25,
|
|
20250217,4065,4070,4350,4015,41350,170520680,00,0.00,N,5,-5,
|
|
20250210,4070,4060,4185,4010,19282,78629605,00,0.00,N,5,-30,
|
|
20250203,4100,4125,4300,4010,26965,110030495,00,0.00,N,5,-70,
|
|
20250131,4170,4200,4200,4130,1236,5137205,00,0.00,N,5,-5,
|
|
20250120,4175,4225,4320,4125,14331,60086650,00,0.00,N,5,-85,
|
|
20250113,4260,4350,4460,4215,15717,67439965,00,0.00,N,5,-90,
|
|
20250106,4350,4105,4355,4105,7761,32495910,00,0.00,N,2,245,
|
|
20241230,4105,4120,4240,4050,20928,86184300,00,0.00,N,5,-50,
|
|
20241223,4155,4230,4400,4120,12449,52307420,00,0.00,N,5,-55,
|
|
20241216,4210,4250,4375,4195,10749,45622435,00,0.00,N,5,-35,
|
|
20241209,4245,4240,4275,4050,31461,130517465,00,0.00,N,5,-50,
|
|
20241202,4295,4395,4525,4275,38330,166047265,00,0.00,N,5,-100,
|
|
20241125,4395,4375,4945,4245,114055,526763595,00,0.00,N,2,45,
|
|
20241118,4350,4595,4650,4345,13458,60187400,00,0.00,N,5,-170,
|
|
20241111,4520,4510,4585,4140,60834,266923450,00,0.00,N,2,10,
|
|
20241104,4510,4460,4550,4360,18914,84707905,00,0.00,N,2,75,
|
|
20241028,4435,4150,4550,4150,15303,66116925,00,0.00,N,2,245,
|
|
20241021,4190,4200,4520,4085,34521,144426545,00,0.00,N,5,-45,
|
|
20241014,4235,4315,4450,4100,44928,190079515,00,0.00,N,5,-110,
|
|
20241007,4345,4415,4550,4290,25961,114054880,00,0.00,N,5,-105,
|
|
20240930,4450,4280,4525,4230,34055,149837895,00,0.00,N,2,185,
|
|
20240923,4265,4385,4500,4210,44392,190529970,00,0.00,N,5,-185,
|
|
20240919,4450,4365,4450,4230,16427,70883250,00,0.00,N,3,0,
|
|
20240909,4450,4100,4600,4060,26638,113875310,00,0.00,N,2,325,
|
|
20240902,4125,4400,4400,4115,18641,78536320,00,0.00,N,5,-155,
|
|
20240826,4280,4335,4600,4205,21234,91367470,00,0.00,N,5,-55,
|
|
20240819,4335,4365,4600,4275,34361,150607770,00,0.00,N,5,-65,
|
|
20240812,4400,4400,4600,4340,23877,104769160,00,0.00,N,2,10,
|
|
20240805,4390,4490,4880,4010,117399,520889740,00,0.00,N,5,-105,
|
|
20240729,4495,4535,4900,4425,54622,249545320,00,0.00,N,5,-85,
|
|
20240722,4580,4580,4700,4210,82756,368204965,00,0.00,N,2,90,
|
|
20240715,4490,4010,5200,3975,564339,2700594510,00,0.00,N,2,475,
|
|
20240708,4015,4035,4240,3935,37939,152063655,00,0.00,N,5,-95,
|
|
20240701,4110,4240,4305,4075,18894,78772345,00,0.00,N,5,-130,
|
|
20240624,4240,4415,4445,4165,36761,156478950,00,0.00,N,5,-180,
|
|
20240617,4420,4475,4600,4375,33910,150535950,00,0.00,N,5,-55,
|
|
20240610,4475,4650,4880,4460,40587,186413120,00,0.00,N,5,-195,
|
|
20240603,4670,4650,4750,4595,18809,87343065,00,0.00,N,5,-20,
|
|
20240527,4690,4560,4890,4500,47888,221914070,00,0.00,N,2,130,
|
|
20240520,4560,4525,4805,4435,44352,202534600,00,0.00,N,2,105,
|
|
20240513,4455,4420,4695,4360,39653,177544430,00,0.00,N,2,35,
|
|
20240507,4420,4415,4550,4345,16274,72599790,00,0.00,N,2,5,
|
|
20240429,4415,4380,4560,4250,13318,58738400,00,0.00,N,2,70,
|
|
20240422,4345,4405,4650,4200,25118,110026190,00,0.00,N,5,-60,
|
|
20240415,4405,4330,4750,4315,23178,102119885,00,0.00,N,5,-10,
|
|
20240408,4415,4685,4795,4395,44592,201648935,00,0.00,N,5,-365,
|
|
20240401,4780,4860,4860,4650,28570,135185590,00,0.00,N,5,-80,
|
|
20240325,4860,4950,4960,4755,35724,173269060,00,0.00,N,5,-35,
|
|
20240318,4895,4990,5190,4895,24999,123424280,00,0.00,N,5,-95,
|
|
20240311,4990,5240,5260,4950,16124,81709480,00,0.00,N,5,-240,
|
|
20240304,5230,5210,5300,4885,27939,141710560,00,0.00,N,2,60,
|
|
20240226,5170,5120,5210,5000,19084,96823335,00,0.00,N,3,0,
|
|
20240219,5170,4985,5280,4985,28830,148446820,00,0.00,N,2,190,
|
|
20240213,4980,5130,5170,4915,14021,70438830,00,0.00,N,5,-150,
|
|
20240205,5130,5140,5190,4935,26521,132496850,00,0.00,N,2,40,
|
|
20240129,5090,4965,5200,4885,24125,120621725,00,0.00,N,2,125,
|
|
20240122,4965,5090,5110,4895,26190,129548565,00,0.00,N,5,-145,
|
|
20240115,5110,5090,5290,4915,15523,77824260,00,0.00,N,2,20,
|
|
20240108,5090,5340,5420,4960,20066,101097805,00,0.00,N,5,-60,
|
|
20240102,5150,5420,5420,4940,29463,149741970,00,0.00,N,5,-70,
|
|
20231226,5220,5340,5500,5010,22873,119862990,00,0.00,N,5,-170,
|
|
20231218,5390,5310,5460,5220,15752,83173450,00,0.00,N,2,80,
|
|
20231211,5310,5380,5530,5220,16925,90644320,00,0.00,N,5,-130,
|
|
20231204,5440,5380,5530,5330,21318,115618150,00,0.00,N,2,40,
|
|
20231127,5400,5290,5450,5150,31987,170308620,00,0.00,N,2,110,
|
|
20231120,5290,5180,5320,5180,18651,98043180,00,0.00,N,2,30,
|
|
20231113,5260,5280,5420,5040,22334,115407020,00,0.00,N,5,-20,
|
|
20231106,5280,5110,5290,4975,38820,196433465,00,0.00,N,2,270,
|
|
20231030,5010,5130,5240,4905,53117,266460395,00,0.00,N,5,-120,
|
|
20231023,5130,5210,5810,5050,72457,389087690,00,0.00,N,5,-170,
|
|
20231016,5300,5580,5680,5200,38947,210339830,00,0.00,N,5,-280,
|
|
20231010,5580,5750,5750,5420,8341,45998250,00,0.00,N,2,70,
|
|
20231004,5510,5590,5900,5450,12835,71463690,00,0.00,N,5,-90,
|
|
20230925,5600,5680,5990,5540,10735,60476730,00,0.00,N,5,-80,
|
|
20230918,5680,5800,5940,5680,17966,103596930,00,0.00,N,5,-120,
|
|
20230911,5800,5830,6080,5670,40636,235852800,00,0.00,N,5,-130,
|
|
20230904,5930,6000,6120,5870,16313,97400470,00,0.00,N,5,-70,
|
|
20230828,6000,5940,6140,5940,21148,126948290,00,0.00,N,2,60,
|
|
20230821,5940,6000,6970,5890,348391,2222534950,00,0.00,N,5,-100,
|
|
20230814,6040,6320,6450,6010,21996,135184180,00,0.00,N,5,-280,
|
|
20230807,6320,6400,6510,6170,17830,112181240,00,0.00,N,2,30,
|
|
20230731,6290,6110,6720,5940,152341,961451260,00,0.00,N,2,350,
|
|
20230724,5940,6230,6480,5810,109922,668770970,00,0.00,N,5,-410,
|
|
20230717,6350,6800,6800,6230,94060,606899430,00,0.00,N,5,-410,
|
|
20230710,6760,6830,7000,6650,50357,339700940,00,0.00,N,5,-80,
|
|
20230703,6840,6900,7110,6650,55411,377228780,00,0.00,N,5,-50,
|
|
20230626,6890,6850,7000,6800,35819,247018890,00,0.00,N,2,40,
|
|
20230619,6850,6800,6980,6740,58073,397354580,00,0.00,N,2,60,
|
|
20230612,6790,6880,6990,6710,83109,566961770,00,0.00,N,5,-130,
|
|
20230605,6920,6950,7040,6690,36990,256429910,00,0.00,N,5,-60,
|
|
20230530,6980,6910,7000,6850,23968,166100910,00,0.00,N,5,-20,
|
|
20230522,7000,6950,7100,6850,69507,485097750,00,0.00,N,2,90,
|
|
20230515,6910,6840,6960,6770,55509,379220620,00,0.00,N,2,80,
|
|
20230508,6830,6880,6990,6770,59828,409931490,00,0.00,N,5,-50,
|
|
20230502,6880,6920,6960,6830,22041,151772240,00,0.00,N,5,-40,
|
|
20230424,6920,7050,7070,6800,79234,545333530,00,0.00,N,5,-200,
|
|
20230417,7120,7210,7220,6950,62393,442929990,00,0.00,N,5,-50,
|
|
20230410,7170,7180,7210,6940,83872,592844250,00,0.00,N,5,-40,
|
|
20230403,7210,7220,7330,7100,86491,621737340,00,0.00,N,3,0,
|
|
20230327,7210,6880,7310,6800,108066,769114190,00,0.00,N,2,330,
|
|
20230320,6880,7120,7250,6880,68409,481886940,00,0.00,N,5,-240,
|
|
20230313,7120,7150,7210,6790,183415,1280353770,00,0.00,N,5,-40,
|
|
20230306,7160,7520,7560,7160,146970,1081356120,00,0.00,N,5,-350,
|
|
20230227,7510,7320,7630,7280,137122,1018585840,00,0.00,N,2,50,
|
|
20230220,7460,7430,7930,7300,1100061,8366230830,00,0.00,N,2,110,
|
|
20230213,7350,7160,8910,7050,4269336,35337480240,00,0.00,N,2,140,
|
|
20230206,7210,7170,7240,7050,47334,338402030,00,0.00,N,2,10,
|
|
20230130,7200,7080,7210,7000,50945,361702380,00,0.00,N,2,130,
|
|
20230125,7070,7080,7080,6980,57733,405521400,00,0.00,N,2,30,
|
|
20230116,7040,7040,7150,6900,33692,234829760,00,0.00,N,2,10,
|
|
20230109,7030,7140,7230,6950,63419,445440510,00,0.00,N,5,-100,
|
|
20230102,7130,7020,7130,6500,60383,413334080,00,0.00,N,2,110,
|
|
20221226,7020,7470,7700,7020,56451,412302290,00,0.00,N,5,-490,
|
|
20221219,7510,7490,7720,7400,52248,390846390,00,0.00,N,2,10,
|
|
20221212,7500,7600,7800,7500,31009,235807200,00,0.00,N,5,-100,
|
|
20221205,7600,7690,7700,7450,72438,545867920,00,0.00,N,5,-90,
|
|
20221128,7690,7390,8140,7220,141400,1096900830,00,0.00,N,2,290,
|
|
20221121,7400,7360,7470,7210,38489,280912620,00,0.00,N,2,40,
|
|
20221114,7360,7410,7600,7290,39305,289567090,00,0.00,N,5,-100,
|
|
20221107,7460,7120,7500,7100,52995,388620930,00,0.00,N,2,340,
|
|
20221031,7120,7190,7220,6980,46934,333131550,00,0.00,N,3,0,
|
|
20221024,7120,7240,7340,7060,43106,309306830,00,0.00,N,5,-50,
|
|
20221017,7170,7310,7550,7120,29223,213881030,00,0.00,N,5,-310,
|
|
20221011,7480,7690,7780,7220,47365,354891670,00,0.00,N,5,-360,
|
|
20221004,7840,7030,8170,7030,199501,1511107570,00,0.00,N,2,840,
|
|
20220926,7000,7890,7990,6980,119457,867212050,00,0.00,N,5,-890,
|
|
20220919,7890,8350,8380,7890,59772,484442210,00,0.00,N,5,-520,
|
|
20220913,8410,8480,8570,8230,29255,247566400,00,0.00,N,5,-70,
|
|
20220905,8480,8390,8520,8130,48193,400253430,00,0.00,N,2,80,
|
|
20220829,8400,8340,8590,8170,68868,574192210,00,0.00,N,5,-10,
|
|
20220822,8410,8590,8680,8290,80228,676257710,00,0.00,N,5,-320,
|
|
20220816,8730,9040,9040,8600,60349,528244570,00,0.00,N,5,-230,
|
|
20220808,8960,9000,9030,8800,44480,395651830,00,0.00,N,2,40,
|
|
20220801,8920,8990,8990,8500,110545,963437380,00,0.00,N,5,-70,
|
|
20220725,8990,8550,8990,8450,49618,433594590,00,0.00,N,2,370,
|
|
20220718,8620,8500,8900,8390,96911,831816820,00,0.00,N,2,40,
|
|
20220711,8580,8840,8840,8450,30405,260975100,00,0.00,N,5,-260,
|
|
20220704,8840,8980,9110,8660,29009,256574110,00,0.00,N,5,-140,
|
|
20220627,8980,9100,9180,8550,60126,534958940,00,0.00,N,5,-20,
|
|
20220620,9000,8980,9130,7930,114255,1004636630,00,0.00,N,5,-50,
|
|
20220613,9050,9180,9180,8510,123976,1090694680,00,0.00,N,5,-190,
|
|
20220607,9240,9560,9750,9190,45180,422918400,00,0.00,N,5,-310,
|
|
20220530,9550,9450,9650,9420,66269,630629530,00,0.00,N,2,140,
|
|
20220523,9410,9520,9570,9350,68943,650061000,00,0.00,N,5,-100,
|
|
20220516,9510,9840,10100,9380,142233,1380252740,00,0.00,N,5,-240,
|
|
20220509,9750,10500,10600,9550,184412,1843886040,00,0.00,N,5,-800,
|
|
20220502,10550,10050,10600,9970,348474,3648955880,00,0.00,N,2,400,
|
|
20220425,10150,10200,10300,9720,100966,1010757090,00,0.00,N,5,-100,
|
|
20220418,10250,10250,10400,9980,122021,1241771650,00,0.00,N,3,0,
|
|
20220411,10250,10250,10450,9850,126979,1288983210,00,0.00,N,2,50,
|
|
20220404,10200,10100,10350,9850,248711,2520945360,00,0.00,N,2,280,
|
|
20220328,9920,10000,10050,9710,102778,1013543680,00,0.00,N,5,-70,
|
|
20220321,9990,9860,10150,9700,150445,1489896470,00,0.00,N,2,250,
|
|
20220314,9740,9830,10300,9620,251772,2509176220,00,0.00,N,5,-90,
|
|
20220307,9830,9490,10150,9250,201543,1966847510,00,0.00,N,2,340,
|
|
20220228,9490,9000,10400,8910,399452,3865738690,00,0.00,N,2,490,
|
|
20220221,9000,8920,9150,8820,64513,581478060,00,0.00,N,5,-100,
|
|
20220214,9100,9060,9200,8710,68916,618744030,00,0.00,N,5,-70,
|
|
20220207,9170,9360,9440,9080,74625,691000870,00,0.00,N,2,50,
|
|
20220203,9120,9100,9150,8960,27554,249151140,00,0.00,N,2,150,
|
|
20220124,8970,8860,9670,8550,190617,1722151910,00,0.00,N,5,-210,
|
|
20220117,9180,9400,9450,9140,80993,749056570,00,0.00,N,5,-240,
|
|
20220110,9420,9390,9630,9300,101879,963842180,00,0.00,N,2,30,
|
|
20220103,9390,9370,9490,9270,104700,978672670,00,0.00,N,2,10,
|
|
20211227,9380,9540,9600,9260,85622,807346920,00,0.00,N,5,-140,
|
|
20211220,9520,9370,9550,9250,72205,673865270,00,0.00,N,2,100,
|
|
20211213,9420,9450,9600,9240,70798,660735450,00,0.00,N,2,110,
|
|
20211206,9310,9460,9700,9260,73688,692419050,00,0.00,N,5,-140,
|
|
20211129,9450,9360,9500,8800,151910,1399178120,00,0.00,N,5,-140,
|
|
20211122,9590,10000,10200,9540,174204,1709406730,00,0.00,N,5,-310,
|
|
20211115,9900,10200,10400,9850,234746,2382419170,00,0.00,N,5,-100,
|
|
20211108,10000,9600,10250,9540,194388,1939623790,00,0.00,N,2,350,
|
|
20211101,9650,9720,9830,9490,90616,872863940,00,0.00,N,5,-90,
|
|
20211025,9740,9820,9960,9700,64526,630642200,00,0.00,N,5,-110,
|
|
20211018,9850,10150,10150,9730,87302,866081650,00,0.00,N,5,-150,
|
|
20211012,10000,9390,10200,9310,152292,1497545140,00,0.00,N,2,620,
|
|
20211005,9380,9240,9480,9020,101298,936731270,00,0.00,N,2,10,
|
|
20210927,9370,9600,9820,9130,158203,1487748770,00,0.00,N,5,-290,
|
|
20210923,9660,9810,9860,9580,81741,791817280,00,0.00,N,5,-250,
|
|
20210913,9910,10200,10450,9910,289595,2927255500,00,0.00,N,5,-290,
|
|
20210906,10200,10350,10350,9900,188953,1907672210,00,0.00,N,5,-150,
|
|
20210830,10350,9980,10600,9920,301744,3105671400,00,0.00,N,2,460,
|
|
20210823,9890,9410,10000,9370,156292,1539257790,00,0.00,N,2,480,
|
|
20210817,9410,10350,10350,9370,324990,3222062510,00,0.00,N,5,-940,
|
|
20210809,10350,10950,10950,10150,268536,2838558650,00,0.00,N,5,-600,
|
|
20210802,10950,10600,11000,10300,407649,4336754950,00,0.00,N,2,350,
|
|
20210726,10600,10950,11100,10450,333101,3596359950,00,0.00,N,5,-350,
|
|
20210719,10950,11350,11350,10800,251260,2767827500,00,0.00,N,5,-400,
|
|
20210712,11350,11250,11850,11200,626596,7233139850,00,0.00,N,2,100,
|