192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3335,3145,3970,3075,3150820,11562043195,00,0.00,N,2,190,
|
|
20250217,3145,3190,3200,3055,48359,152104935,00,0.00,N,5,-45,
|
|
20250210,3190,3045,3230,2990,55797,173100595,00,0.00,N,2,160,
|
|
20250203,3030,3100,3235,2970,57577,174793135,00,0.00,N,5,-70,
|
|
20250131,3100,3100,3125,3095,5580,17357715,00,0.00,N,5,-25,
|
|
20250120,3125,3255,3275,3100,34831,110044250,00,0.00,N,5,-95,
|
|
20250113,3220,3305,3305,3190,35918,116399970,00,0.00,N,5,-95,
|
|
20250106,3315,3270,3700,3205,268167,915304165,00,0.00,N,2,45,
|
|
20241230,3270,3115,3275,3100,22268,71004455,00,0.00,N,2,155,
|
|
20241223,3115,3140,3235,3105,50179,159717270,00,0.00,N,5,-20,
|
|
20241216,3135,3130,3200,3060,62161,194118715,00,0.00,N,3,0,
|
|
20241209,3135,2980,3165,2840,120358,357702365,00,0.00,N,2,115,
|
|
20241202,3020,3280,3285,3000,128918,402529495,00,0.00,N,5,-260,
|
|
20241125,3280,3300,3405,3250,63548,211076575,00,0.00,N,5,-20,
|
|
20241118,3300,3360,3415,3250,78038,258448010,00,0.00,N,5,-60,
|
|
20241111,3360,3650,3650,3350,124658,429082395,00,0.00,N,5,-290,
|
|
20241104,3650,3600,3720,3550,30486,110541720,00,0.00,N,2,50,
|
|
20241028,3600,3640,3700,3530,46343,168130830,00,0.00,N,5,-35,
|
|
20241021,3635,3730,3820,3535,86595,317764080,00,0.00,N,5,-95,
|
|
20241014,3730,3735,3805,3720,42062,157995855,00,0.00,N,5,-5,
|
|
20241007,3735,3820,3845,3705,39363,147835710,00,0.00,N,5,-55,
|
|
20240930,3790,3875,3920,3765,40276,154680250,00,0.00,N,5,-65,
|
|
20240923,3855,3750,4270,3625,495920,1969554905,00,0.00,N,2,95,
|
|
20240919,3760,3705,3775,3685,17280,64447870,00,0.00,N,2,55,
|
|
20240909,3705,3600,3830,3530,57162,209902220,00,0.00,N,2,105,
|
|
20240902,3600,3895,3920,3600,71114,266056425,00,0.00,N,5,-295,
|
|
20240826,3895,3820,3905,3750,86078,329270915,00,0.00,N,2,60,
|
|
20240819,3835,3910,4570,3820,1012359,4241232750,00,0.00,N,5,-75,
|
|
20240812,3910,3830,3940,3785,53305,205478795,00,0.00,N,2,30,
|
|
20240805,3880,3900,4090,3350,837552,3156399995,00,0.00,N,5,-60,
|
|
20240729,3940,4125,4210,3900,103406,416644055,00,0.00,N,5,-190,
|
|
20240722,4130,4250,4250,3980,127240,522453430,00,0.00,N,5,-120,
|
|
20240715,4250,4270,4315,4150,77448,326787885,00,0.00,N,5,-45,
|
|
20240708,4295,4200,4465,4105,139719,597193375,00,0.00,N,2,95,
|
|
20240701,4200,4265,4270,4135,152261,638728625,00,0.00,N,5,-70,
|
|
20240624,4270,4365,4465,4175,174697,753122400,00,0.00,N,5,-200,
|
|
20240617,4470,4325,4645,4300,257656,1148089730,00,0.00,N,2,140,
|
|
20240610,4330,4385,4415,4285,187241,811178070,00,0.00,N,5,-55,
|
|
20240603,4385,4365,4485,4355,115746,510826190,00,0.00,N,2,25,
|
|
20240527,4360,4545,4740,4350,264014,1190299035,00,0.00,N,5,-185,
|
|
20240520,4545,4575,4670,4425,271403,1238270435,00,0.00,N,2,5,
|
|
20240513,4540,4895,4975,4530,304616,1422096470,00,0.00,N,5,-355,
|
|
20240507,4895,4815,4970,4770,237914,1159977750,00,0.00,N,2,80,
|
|
20240429,4815,4780,5210,4715,756112,3729444675,00,0.00,N,2,30,
|
|
20240422,4785,4420,4995,4390,1945034,9316394520,00,0.00,N,2,345,
|
|
20240415,4440,4705,4760,4280,331452,1502273215,00,0.00,N,5,-315,
|
|
20240408,4755,4685,4830,4570,259534,1218670295,00,0.00,N,2,95,
|
|
20240401,4660,4400,4700,4400,260669,1183049885,00,0.00,N,2,260,
|
|
20240325,4400,4370,4630,4340,307051,1364157235,00,0.00,N,2,10,
|
|
20240318,4390,4400,4440,4320,153629,670328415,00,0.00,N,5,-40,
|
|
20240311,4430,4300,4460,4245,454242,1976870105,00,0.00,N,2,125,
|
|
20240304,4305,4315,5040,4100,4645105,21826846895,00,0.00,N,5,-30,
|
|
20240226,4335,4425,4465,4295,112458,488464595,00,0.00,N,5,-135,
|
|
20240219,4470,4700,4740,4430,312032,1421417930,00,0.00,N,5,-135,
|
|
20240213,4605,4515,4605,4380,152616,685046970,00,0.00,N,2,130,
|
|
20240205,4475,4485,4585,4350,109701,488118205,00,0.00,N,2,40,
|
|
20240129,4435,4375,4450,4215,104014,449551710,00,0.00,N,2,50,
|
|
20240122,4385,4495,4540,4245,110530,476466860,00,0.00,N,2,80,
|
|
20240115,4305,4540,4765,4225,157096,692936000,00,0.00,N,5,-275,
|
|
20240108,4580,4725,4930,4555,142755,675184320,00,0.00,N,5,-145,
|
|
20240102,4725,4870,4980,4690,93944,450852935,00,0.00,N,5,-175,
|
|
20231226,4900,5090,5090,4750,125141,607616620,00,0.00,N,5,-80,
|
|
20231218,4980,4700,5100,4670,388493,1909439415,00,0.00,N,2,280,
|
|
20231211,4700,4600,4840,4585,248326,1164091605,00,0.00,N,2,85,
|
|
20231204,4615,4575,4655,4460,168807,770900590,00,0.00,N,2,30,
|
|
20231127,4585,4590,4650,4485,138077,627972285,00,0.00,N,5,-15,
|
|
20231120,4600,4465,4695,4460,252549,1156072610,00,0.00,N,2,75,
|
|
20231113,4525,4220,4585,4170,502910,2205949420,00,0.00,N,2,320,
|
|
20231106,4205,4390,5100,4165,3020448,14159638200,00,0.00,N,5,-160,
|
|
20231030,4365,4160,4390,4075,176385,747390255,00,0.00,N,2,205,
|
|
20231023,4160,3990,4225,3925,196823,803268145,00,0.00,N,2,120,
|
|
20231016,4040,3995,4700,3965,977350,4215711085,00,0.00,N,5,-70,
|
|
20231010,4110,4060,4150,3905,136434,548727065,00,0.00,N,2,110,
|
|
20231004,4000,4030,4190,3930,170604,682671930,00,0.00,N,5,-130,
|
|
20230925,4130,4120,4140,3990,98984,401693380,00,0.00,N,2,10,
|
|
20230918,4120,4410,4530,4070,320756,1376743340,00,0.00,N,5,-340,
|
|
20230911,4460,4330,5200,4200,3662457,17476468850,00,0.00,N,2,195,
|
|
20230904,4265,4350,4625,4200,240310,1055754030,00,0.00,N,5,-105,
|
|
20230828,4370,4290,4555,4270,185446,820433270,00,0.00,N,2,90,
|
|
20230821,4280,4255,4560,4235,248289,1079185005,00,0.00,N,5,-45,
|
|
20230814,4325,4705,4765,4110,529214,2293087180,00,0.00,N,5,-435,
|
|
20230807,4760,4825,4900,4535,262653,1235043485,00,0.00,N,5,-65,
|
|
20230731,4825,4820,5030,4670,256667,1247540325,00,0.00,N,2,5,
|
|
20230724,4820,4955,5790,4505,2080824,10726810360,00,0.00,N,5,-170,
|
|
20230717,4990,5380,5530,4950,437315,2289539085,00,0.00,N,5,-460,
|
|
20230710,5450,5770,5900,5330,769659,4352501660,00,0.00,N,5,-330,
|
|
20230703,5780,5600,6640,5600,4811788,29893175430,00,0.00,N,2,210,
|
|
20230626,5570,5390,5710,5190,656489,3632923800,00,0.00,N,2,320,
|
|
20230619,5250,5450,5660,5240,393791,2142628140,00,0.00,N,5,-200,
|
|
20230612,5450,5770,5770,5320,425532,2359009950,00,0.00,N,5,-210,
|
|
20230605,5660,5840,6000,5630,290865,1681547620,00,0.00,N,5,-180,
|
|
20230530,5840,5830,5920,5450,459608,2644652650,00,0.00,N,2,90,
|
|
20230522,5750,6100,6570,5750,3087041,19087326350,00,0.00,N,5,-380,
|
|
20230515,6130,6260,6710,5900,2408339,15255358230,00,0.00,N,5,-150,
|
|
20230508,6280,5700,6850,5670,5645339,36056630520,00,0.00,N,2,570,
|
|
20230502,5710,6260,6430,5570,1820238,11147517400,00,0.00,N,5,-460,
|
|
20230424,6170,5730,6890,5550,17770952,114029744620,00,0.00,N,2,380,
|
|
20230417,5790,6880,7470,5590,8058362,55189898240,00,0.00,N,5,-1160,
|
|
20230410,6950,4820,8150,4610,25936435,181536026915,00,0.00,N,2,2170,
|
|
20230403,4780,4245,5190,4245,4886124,23673372160,00,0.00,N,2,535,
|
|
20230327,4245,4110,4350,4010,298136,1255868160,00,0.00,N,2,135,
|
|
20230320,4110,4185,4250,4010,226245,932518055,00,0.00,N,5,-100,
|
|
20230313,4210,4350,4380,3970,416976,1739605940,00,0.00,N,5,-240,
|
|
20230306,4450,4340,4630,4285,744996,3319899335,00,0.00,N,2,120,
|
|
20230227,4330,4215,4500,4060,393108,1688588555,00,0.00,N,2,115,
|
|
20230220,4215,4225,4480,4160,296718,1285736875,00,0.00,N,5,-35,
|
|
20230213,4250,4350,4450,4155,273144,1172371530,00,0.00,N,5,-75,
|
|
20230206,4325,4505,4540,4305,305444,1352509830,00,0.00,N,5,-185,
|
|
20230130,4510,4340,4580,4320,601241,2679684965,00,0.00,N,2,170,
|
|
20230125,4340,4120,4540,4120,814842,3536884725,00,0.00,N,2,230,
|
|
20230116,4110,4135,4170,4025,330639,1355646870,00,0.00,N,2,10,
|
|
20230109,4100,4050,4210,4000,1193035,4856535980,00,0.00,N,2,110,
|
|
20230102,3990,3640,4615,3490,5525756,23441789655,00,0.00,N,2,330,
|
|
20221226,3660,3830,4050,3610,203159,769472450,00,0.00,N,5,-215,
|
|
20221219,3875,4080,4100,3810,189834,748061120,00,0.00,N,5,-250,
|
|
20221212,4125,4020,4230,4005,158212,645468145,00,0.00,N,2,130,
|
|
20221205,3995,4210,4250,3920,264872,1073457715,00,0.00,N,5,-255,
|
|
20221128,4250,4335,4335,4070,421097,1766129875,00,0.00,N,2,120,
|
|
20221121,4130,4040,4250,3850,418332,1708093185,00,0.00,N,2,70,
|
|
20221114,4060,4065,4290,4010,343885,1420544250,00,0.00,N,5,-5,
|
|
20221107,4065,3870,4140,3870,710503,2857424130,00,0.00,N,2,255,
|
|
20221031,3810,3730,4775,3705,4748410,20534457195,00,0.00,N,2,115,
|
|
20221024,3695,3630,4020,3615,748505,2860527520,00,0.00,N,2,80,
|
|
20221017,3615,3555,3875,3505,173749,643409255,00,0.00,N,2,15,
|
|
20221011,3600,3820,3850,3340,911623,3259292510,00,0.00,N,5,-280,
|
|
20221004,3880,3625,4000,3625,400663,1533821075,00,0.00,N,2,280,
|
|
20220926,3600,3950,4375,3440,1869024,6965130260,00,0.00,N,5,-480,
|
|
20220919,4080,4445,4500,4055,750759,3007234900,00,0.00,N,5,-365,
|
|
20220913,4445,4685,4820,4440,532576,2456917375,00,0.00,N,5,-255,
|
|
20220905,4700,4880,4990,4690,576810,2457268140,00,0.00,N,5,-105,
|
|
20220829,4805,5040,5080,4800,685146,3364627255,00,0.00,N,5,-365,
|
|
20220822,5170,5510,5620,5110,893133,4412528690,00,0.00,N,5,-380,
|
|
20220816,5550,5610,6430,5490,3925805,23691829640,00,0.00,N,5,-30,
|
|
20220808,5580,5910,5940,5420,1168202,6126692000,00,0.00,N,5,-330,
|
|
20220801,5910,5940,6020,5790,145887,864269100,00,0.00,N,5,-30,
|
|
20220725,5940,6100,6130,5850,145932,869491170,00,0.00,N,5,-90,
|
|
20220718,6030,5500,6130,5470,231549,1355315290,00,0.00,N,2,550,
|
|
20220711,5480,5680,5920,5390,164209,915407800,00,0.00,N,5,-140,
|
|
20220704,5620,5500,5710,5300,152407,838510460,00,0.00,N,2,110,
|
|
20220627,5510,5480,5970,5360,330703,1897863000,00,0.00,N,2,190,
|
|
20220620,5320,6190,6190,5000,523817,2881415200,00,0.00,N,5,-870,
|
|
20220613,6190,6770,6780,5820,682522,4274390290,00,0.00,N,5,-710,
|
|
20220607,6900,7200,7350,6750,536996,3746255950,00,0.00,N,5,-330,
|
|
20220530,7230,7250,7650,7160,1047688,7800649580,00,0.00,N,5,-20,
|
|
20220523,7250,8440,8460,7250,4539792,35737917980,00,0.00,N,5,-1200,
|
|
20220516,8450,9070,9710,8220,9650545,88953809960,00,0.00,N,5,-620,
|
|
20220509,9070,7360,9970,6700,26072584,226334730550,00,0.00,N,2,1870,
|
|
20220502,7200,6840,8160,6660,6320835,47308375640,00,0.00,N,2,360,
|
|
20220425,6840,7010,7200,6580,798837,5539624100,00,0.00,N,5,-250,
|
|
20220418,7090,7320,7760,6990,2588707,18762116300,00,0.00,N,5,-250,
|
|
20220411,7340,6180,7910,6030,7600854,56348136790,00,0.00,N,2,1150,
|
|
20220404,6190,6090,6300,6060,75084,464466690,00,0.00,N,2,100,
|
|
20220328,6090,6120,6160,5930,66047,399056260,00,0.00,N,2,80,
|
|
20220321,6010,5980,6170,5930,60233,363673160,00,0.00,N,2,50,
|
|
20220314,5960,5960,6040,5700,60985,356641310,00,0.00,N,3,0,
|
|
20220307,5960,6000,6000,5700,32160,188747420,00,0.00,N,5,-40,
|
|
20220228,6000,5900,6090,5700,43076,253169960,00,0.00,N,2,190,
|
|
20220221,5810,5990,6170,5770,44368,260744820,00,0.00,N,5,-210,
|
|
20220214,6020,6090,6180,5770,60642,359944050,00,0.00,N,5,-140,
|
|
20220207,6160,6140,6400,6070,86041,531433210,00,0.00,N,3,0,
|
|
20220203,6160,5960,6170,5960,27676,168753970,00,0.00,N,2,200,
|
|
20220124,5960,6500,6500,5620,162696,987547470,00,0.00,N,5,-590,
|
|
20220117,6550,6920,6920,6290,134668,879354410,00,0.00,N,5,-370,
|
|
20220110,6920,6610,7140,6210,333705,2285685320,00,0.00,N,2,270,
|
|
20220103,6650,6670,6790,6560,100443,673652070,00,0.00,N,5,-20,
|
|
20211227,6670,6890,6890,6530,107166,714602360,00,0.00,N,3,0,
|
|
20211220,6670,6380,6730,6350,127148,830405320,00,0.00,N,2,240,
|
|
20211213,6430,6550,6640,6280,106567,688487490,00,0.00,N,5,-20,
|
|
20211206,6450,6280,6660,6150,262318,1669937960,00,0.00,N,2,150,
|
|
20211129,6300,6350,6600,6110,462749,2596967940,00,0.00,N,5,-270,
|
|
20211122,6570,6790,7040,6560,186951,1270205940,00,0.00,N,5,-70,
|
|
20211115,6640,6580,6650,6130,157684,1015547010,00,0.00,N,2,190,
|
|
20211108,6450,6460,6560,6090,280454,1769467310,00,0.00,N,5,-30,
|
|
20211101,6480,6860,6960,6450,160827,1080852750,00,0.00,N,5,-380,
|
|
20211025,6860,6900,7280,6790,389456,2410496150,00,0.00,N,5,-40,
|
|
20211018,6900,6970,7090,6850,93773,652991140,00,0.00,N,5,-10,
|
|
20211012,6910,6910,6940,6350,87825,589724360,00,0.00,N,2,200,
|
|
20211005,6710,6550,6770,6080,148318,944329310,00,0.00,N,2,160,
|
|
20210927,6550,6760,7520,6460,440173,3063789580,00,0.00,N,5,-290,
|
|
20210923,6840,6920,7000,6790,61768,424864880,00,0.00,N,5,-180,
|
|
20210913,7020,7390,7390,7010,149096,1064296010,00,0.00,N,5,-230,
|
|
20210906,7250,7490,7590,7140,231652,1714536930,00,0.00,N,5,-240,
|
|
20210830,7490,7520,7680,7400,356158,2300305940,00,0.00,N,5,-30,
|
|
20210823,7520,7180,7570,6730,75383,551618470,00,0.00,N,2,460,
|
|
20210817,7060,7660,7670,7060,153101,1131524490,00,0.00,N,5,-680,
|
|
20210809,7740,7900,8200,7500,192533,1515856520,00,0.00,N,5,-180,
|
|
20210802,7920,7730,8200,7690,177399,1391081460,00,0.00,N,2,180,
|
|
20210726,7740,8090,8120,7690,196572,1550181920,00,0.00,N,5,-280,
|
|
20210719,8020,8800,8800,7940,394634,3227677650,00,0.00,N,5,-730,
|
|
20210712,8750,8430,8990,8420,544512,4312712580,00,0.00,N,2,320,
|