192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3460,3395,3570,3395,124022,429628570,00,0.00,N,2,20,
|
|
20250217,3440,3375,4040,3370,2408763,9109598575,00,0.00,N,2,70,
|
|
20250210,3370,3435,3675,3370,673288,2388508150,00,0.00,N,2,25,
|
|
20250203,3345,3290,4080,3070,2865314,10562228975,00,0.00,N,2,145,
|
|
20250131,3200,3275,3280,3200,8939,29037855,00,0.00,N,5,-75,
|
|
20250120,3275,3200,3285,3150,80608,258170120,00,0.00,N,2,75,
|
|
20250113,3200,3245,3325,3145,133289,430113235,00,0.00,N,3,0,
|
|
20250106,3200,2965,3325,2965,500185,1582051560,00,0.00,N,2,195,
|
|
20241230,3005,2845,3400,2810,1391976,4433697845,00,0.00,N,2,190,
|
|
20241223,2815,2985,2985,2780,138029,398850610,00,0.00,N,5,-140,
|
|
20241216,2955,3055,3110,2850,112378,339471330,00,0.00,N,5,-100,
|
|
20241209,3055,3180,3280,2975,137126,419802180,00,0.00,N,5,-125,
|
|
20241202,3180,3300,3350,3090,62036,196862830,00,0.00,N,5,-20,
|
|
20241125,3200,3345,3350,3170,50903,165074135,00,0.00,N,5,-15,
|
|
20241118,3215,3060,3345,3050,59045,187613030,00,0.00,N,2,155,
|
|
20241111,3060,3345,3345,3010,97268,306832090,00,0.00,N,5,-270,
|
|
20241104,3330,3355,3435,3280,29724,98999775,00,0.00,N,5,-25,
|
|
20241028,3355,3360,3445,3255,56563,188405915,00,0.00,N,5,-40,
|
|
20241021,3395,3420,3540,3395,89080,306887280,00,0.00,N,5,-55,
|
|
20241014,3450,3605,3720,3450,92457,331184130,00,0.00,N,5,-150,
|
|
20241007,3600,3715,3770,3580,36549,132736580,00,0.00,N,5,-115,
|
|
20240930,3715,3550,3750,3500,104543,375699225,00,0.00,N,2,110,
|
|
20240923,3605,3670,3985,3550,308496,1158453980,00,0.00,N,5,-140,
|
|
20240919,3745,3550,3945,3425,616985,2306128700,00,0.00,N,2,195,
|
|
20240909,3550,3530,3680,3470,220189,790394820,00,0.00,N,2,20,
|
|
20240902,3530,3810,3810,3455,310285,1123719355,00,0.00,N,5,-220,
|
|
20240826,3750,3485,4175,3425,736072,2770562010,00,0.00,N,2,265,
|
|
20240819,3485,3470,3660,3390,219933,768380150,00,0.00,N,2,15,
|
|
20240812,3470,3545,3600,3360,364970,1273187185,00,0.00,N,5,-120,
|
|
20240805,3590,3430,3765,3150,1904043,6799195020,00,0.00,N,2,65,
|
|
20240729,3525,3065,3955,2990,9039230,32573485310,00,0.00,N,2,440,
|
|
20240722,3085,3085,3150,3020,58695,179343700,00,0.00,N,5,-25,
|
|
20240715,3110,3140,3200,3050,59443,185431695,00,0.00,N,5,-30,
|
|
20240708,3140,3155,3220,3070,36236,113610175,00,0.00,N,5,-15,
|
|
20240701,3155,3130,3335,3100,70178,220238575,00,0.00,N,2,50,
|
|
20240624,3105,3240,3300,3100,53695,170286830,00,0.00,N,5,-140,
|
|
20240617,3245,3280,3315,3150,113835,365610365,00,0.00,N,5,-10,
|
|
20240610,3255,3365,3830,3180,853926,3007795060,00,0.00,N,5,-160,
|
|
20240603,3415,3445,3500,3365,42741,146032320,00,0.00,N,5,-30,
|
|
20240527,3445,3465,3580,3385,69072,238582125,00,0.00,N,5,-50,
|
|
20240520,3495,3525,3560,3415,65945,229357305,00,0.00,N,5,-65,
|
|
20240513,3560,3505,3575,3420,76910,269709930,00,0.00,N,2,20,
|
|
20240507,3540,3525,3665,3470,82767,293967965,00,0.00,N,5,-35,
|
|
20240429,3575,3470,3860,3400,265503,954445055,00,0.00,N,2,105,
|
|
20240422,3470,3315,3755,3260,927589,3276598845,00,0.00,N,2,110,
|
|
20240415,3360,3500,3510,3200,102034,340862895,00,0.00,N,5,-80,
|
|
20240408,3440,3455,3550,3265,130187,438507155,00,0.00,N,5,-60,
|
|
20240401,3500,3560,3650,3410,130346,458164965,00,0.00,N,5,-65,
|
|
20240325,3565,3450,3665,3295,385955,1367191355,00,0.00,N,2,85,
|
|
20240318,3480,3320,3595,3260,565419,1960640220,00,0.00,N,2,155,
|
|
20240311,3325,3115,3325,3060,227757,723888690,00,0.00,N,2,210,
|
|
20240304,3115,3130,3230,3000,217170,669282375,00,0.00,N,5,-45,
|
|
20240226,3160,3185,3320,3120,154372,497577940,00,0.00,N,5,-25,
|
|
20240219,3185,3200,3290,3125,224564,717679255,00,0.00,N,2,25,
|
|
20240213,3160,3170,3240,3125,80074,253257050,00,0.00,N,5,-5,
|
|
20240205,3165,3160,3195,3085,94558,296096320,00,0.00,N,2,25,
|
|
20240129,3140,3090,3375,2945,346462,1087138550,00,0.00,N,2,50,
|
|
20240122,3090,3140,3140,2945,233430,710499070,00,0.00,N,5,-5,
|
|
20240115,3095,3125,3690,3030,1867017,6317850055,00,0.00,N,5,-30,
|
|
20240108,3125,3125,3195,3105,82996,259557020,00,0.00,N,5,-15,
|
|
20240102,3140,3160,3165,3080,69694,218023660,00,0.00,N,2,60,
|
|
20231226,3080,3095,3105,3040,75810,232594690,00,0.00,N,5,-15,
|
|
20231218,3095,3130,3180,3045,100616,310952715,00,0.00,N,5,-35,
|
|
20231211,3130,3165,3195,3050,122575,381136390,00,0.00,N,5,-20,
|
|
20231204,3150,3050,3180,3020,178903,551783290,00,0.00,N,2,85,
|
|
20231127,3065,3100,3125,3040,119676,368554715,00,0.00,N,5,-55,
|
|
20231120,3120,3245,3245,3065,223123,699066720,00,0.00,N,5,-70,
|
|
20231113,3190,3180,3340,3120,160569,514084770,00,0.00,N,2,20,
|
|
20231106,3170,3300,3400,3120,142241,460940545,00,0.00,N,5,-100,
|
|
20231030,3270,3105,3720,3095,1041971,3575594035,00,0.00,N,2,165,
|
|
20231023,3105,3170,3800,2970,722754,2402962900,00,0.00,N,5,-155,
|
|
20231016,3260,3595,3650,3120,202317,675717235,00,0.00,N,5,-390,
|
|
20231010,3650,3430,3665,3240,200971,696348390,00,0.00,N,2,235,
|
|
20231004,3415,3505,3535,3300,160958,549546195,00,0.00,N,5,-85,
|
|
20230925,3500,3340,3845,3300,476526,1719812405,00,0.00,N,2,165,
|
|
20230918,3335,3660,3780,3310,175353,617374550,00,0.00,N,5,-365,
|
|
20230911,3700,3825,3840,3525,246747,907813660,00,0.00,N,5,-140,
|
|
20230904,3840,3725,3925,3670,110988,418200065,00,0.00,N,2,65,
|
|
20230828,3775,3800,3935,3725,219271,842529135,00,0.00,N,5,-25,
|
|
20230821,3800,3860,3990,3710,273491,1051755435,00,0.00,N,5,-95,
|
|
20230814,3895,3850,4035,3675,360560,1398990300,00,0.00,N,2,75,
|
|
20230807,3820,3470,3850,3410,302848,1090980395,00,0.00,N,2,330,
|
|
20230731,3490,3555,3740,3440,248049,879752265,00,0.00,N,5,-110,
|
|
20230724,3600,3890,3890,2735,1398774,4604336255,00,0.00,N,5,-290,
|
|
20230717,3890,3900,4025,3700,303597,1155744085,00,0.00,N,5,-40,
|
|
20230710,3930,3770,4140,3770,534413,2115250850,00,0.00,N,2,100,
|
|
20230703,3830,3675,3995,3625,635765,2407829240,00,0.00,N,2,140,
|
|
20230626,3690,3600,3845,3580,187197,686371485,00,0.00,N,2,55,
|
|
20230619,3635,3765,3790,3590,273498,1009764170,00,0.00,N,5,-130,
|
|
20230612,3765,3995,4090,3710,452200,1743342190,00,0.00,N,5,-230,
|
|
20230605,3995,4055,4170,3960,473779,1928610395,00,0.00,N,5,-60,
|
|
20230530,4055,3790,4500,3770,3094558,13037302710,00,0.00,N,2,260,
|
|
20230522,3795,3920,3990,3770,214467,831391770,00,0.00,N,5,-125,
|
|
20230515,3920,3870,4055,3735,269638,1048766230,00,0.00,N,2,50,
|
|
20230508,3870,3950,4085,3865,204400,812716225,00,0.00,N,5,-105,
|
|
20230502,3975,3780,4040,3780,152002,598663185,00,0.00,N,2,150,
|
|
20230424,3825,4050,4120,3790,371514,1457621880,00,0.00,N,5,-285,
|
|
20230417,4110,4355,4400,4010,395516,1661618570,00,0.00,N,5,-260,
|
|
20230410,4370,4310,4425,4110,396191,1695367960,00,0.00,N,2,20,
|
|
20230403,4350,4360,4535,4290,407550,1794186800,00,0.00,N,5,-55,
|
|
20230327,4405,4400,4595,4280,518450,2291789255,00,0.00,N,5,-25,
|
|
20230320,4430,4440,4680,4355,703804,3167942595,00,0.00,N,5,-10,
|
|
20230313,4440,4540,4680,4150,992572,4363785255,00,0.00,N,5,-190,
|
|
20230306,4630,4950,5130,4455,1805288,8617850695,00,0.00,N,5,-300,
|
|
20230227,4930,5670,5790,4900,1774023,9434895690,00,0.00,N,5,-760,
|
|
20230220,5690,5460,6130,5460,11993392,69610441490,00,0.00,N,2,310,
|
|
20230213,5380,5360,6740,5270,18263514,111399950870,00,0.00,N,2,10,
|
|
20230206,5370,4000,6500,3920,36091992,200338749205,00,0.00,N,2,1330,
|
|
20230130,4040,3920,4045,3800,413425,1615387930,00,0.00,N,2,100,
|
|
20230125,3940,3870,4015,3850,333436,1306653985,00,0.00,N,2,120,
|
|
20230116,3820,3895,3905,3715,225107,857915655,00,0.00,N,5,-20,
|
|
20230109,3840,3800,3950,3745,292526,1126096445,00,0.00,N,2,95,
|
|
20230102,3745,3600,3950,3475,485885,1810265765,00,0.00,N,2,45,
|
|
20221226,3700,3675,3880,3560,214242,795699370,00,0.00,N,5,-80,
|
|
20221219,3780,3970,3970,3450,275190,1041528175,00,0.00,N,5,-230,
|
|
20221212,4010,4045,4060,3905,179042,716362425,00,0.00,N,5,-30,
|
|
20221205,4040,3985,4270,3950,410751,1651792025,00,0.00,N,2,50,
|
|
20221128,3990,4115,4115,3910,487139,1958850915,00,0.00,N,5,-155,
|
|
20221121,4145,4200,4200,4035,353027,1445781070,00,0.00,N,5,-20,
|
|
20221114,4165,4235,4365,4145,476750,2029196425,00,0.00,N,5,-70,
|
|
20221107,4235,4000,4280,3975,548334,2272529095,00,0.00,N,2,265,
|
|
20221031,3970,4100,4100,3885,350583,1405713610,00,0.00,N,5,-80,
|
|
20221024,4050,4125,4250,3990,548561,2243983390,00,0.00,N,3,0,
|
|
20221017,4050,3850,4270,3795,936873,3859416805,00,0.00,N,2,110,
|
|
20221011,3940,4460,4460,3685,1900701,7630021025,00,0.00,N,5,-545,
|
|
20221004,4485,5970,6180,4435,5022082,24064447210,00,0.00,N,5,-1445,
|
|
20220926,5930,8500,8500,5310,5967663,38793930820,00,0.00,N,5,-2660,
|
|
20220919,8590,9100,9100,8400,108139,937456660,00,0.00,N,5,-500,
|
|
20220913,9090,9300,9440,9000,25538,232844880,00,0.00,N,5,-160,
|
|
20220905,9250,9290,9400,9100,21357,196654840,00,0.00,N,5,-40,
|
|
20220829,9290,9380,9600,9100,44969,416515160,00,0.00,N,5,-140,
|
|
20220822,9430,9530,9530,9220,33727,315690150,00,0.00,N,5,-100,
|
|
20220816,9530,9650,10950,9420,513315,5035084330,00,0.00,N,5,-120,
|
|
20220808,9650,9800,9800,9580,120513,1163047960,00,0.00,N,5,-150,
|
|
20220801,9800,9730,10200,9670,51041,499767630,00,0.00,N,5,-30,
|
|
20220725,9830,9800,9860,9650,30338,295210360,00,0.00,N,2,60,
|
|
20220718,9770,9650,9840,9560,51555,498267920,00,0.00,N,2,170,
|
|
20220711,9600,9800,9960,9570,192832,1882751720,00,0.00,N,5,-280,
|
|
20220704,9880,9850,10000,9650,425471,4185436730,00,0.00,N,5,-60,
|
|
20220627,9940,10050,10700,9760,175768,1775688540,00,0.00,N,5,-110,
|
|
20220620,10050,9910,10300,9590,422871,4229730640,00,0.00,N,2,240,
|
|
20220613,9810,10150,10200,9110,339906,3270921560,00,0.00,N,5,-440,
|
|
20220607,10250,10300,10500,10100,91231,928871850,00,0.00,N,5,-50,
|
|
20220530,10300,10300,10400,10150,110800,1135713200,00,0.00,N,2,50,
|
|
20220523,10250,10300,10450,10150,98854,1011194300,00,0.00,N,5,-100,
|
|
20220516,10350,10450,10600,10200,111024,1146493350,00,0.00,N,5,-100,
|
|
20220509,10450,10500,10600,10100,199282,2055455900,00,0.00,N,5,-50,
|
|
20220502,10500,10450,10550,10300,104348,1087103350,00,0.00,N,5,-50,
|
|
20220425,10550,10750,10850,10450,143626,1524017300,00,0.00,N,5,-300,
|
|
20220418,10850,10600,10900,10450,179336,1909989650,00,0.00,N,2,150,
|
|
20220411,10700,10650,11000,10550,193999,2085999550,00,0.00,N,5,-50,
|
|
20220404,10750,10600,10800,10450,182665,1940395550,00,0.00,N,2,100,
|
|
20220328,10650,10500,10700,10100,272739,2857379550,00,0.00,N,2,150,
|
|
20220321,10500,10800,10900,10300,266852,2802880100,00,0.00,N,5,-300,
|
|
20220314,10800,11400,11500,10450,398817,4291870300,00,0.00,N,5,-600,
|
|
20220307,11400,11700,11950,11300,125002,1438274350,00,0.00,N,5,-500,
|
|
20220228,11900,11550,12200,11500,183210,2172297150,00,0.00,N,2,150,
|
|
20220221,11750,11600,12100,11500,164011,1932392850,00,0.00,N,5,-50,
|
|
20220214,11800,12000,12050,11200,223409,2576856900,00,0.00,N,5,-300,
|
|
20220207,12100,11650,12400,11450,341276,4066211100,00,0.00,N,2,400,
|
|
20220203,11700,11650,11800,11450,83559,973639550,00,0.00,N,2,100,
|
|
20220124,11600,12000,12000,11100,373404,4309545850,00,0.00,N,5,-400,
|
|
20220117,12000,11750,12050,11350,455266,5369084700,00,0.00,N,2,150,
|
|
20220110,11850,11600,12050,11300,417934,4902152150,00,0.00,N,2,250,
|
|
20220103,11600,11000,11900,10800,613002,6978674700,00,0.00,N,2,600,
|
|
20211227,11000,10000,11200,9940,707242,7487294530,00,0.00,N,2,1000,
|
|
20211220,10000,10350,10350,9740,788832,7873555070,00,0.00,N,5,-450,
|
|
20211213,10450,10000,10600,9900,601620,6113647630,00,0.00,N,2,450,
|
|
20211206,10000,9990,10450,9700,523444,5259426970,00,0.00,N,5,-50,
|
|
20211129,10050,9520,10100,9390,547183,5369357910,00,0.00,N,2,230,
|
|
20211122,9820,9700,9970,9570,283445,2774297540,00,0.00,N,2,120,
|
|
20211115,9700,9510,9900,9220,481244,4607489550,00,0.00,N,2,100,
|
|
20211108,9600,9260,9870,9200,492724,4700127000,00,0.00,N,2,340,
|
|
20211101,9260,9440,9520,9130,202016,1871682400,00,0.00,N,5,-180,
|
|
20211025,9440,9870,9870,9370,118174,1127617440,00,0.00,N,5,-430,
|
|
20211018,9870,9360,9980,9240,279100,2697905160,00,0.00,N,2,500,
|
|
20211012,9370,9110,9390,8880,162043,1484627530,00,0.00,N,2,200,
|
|
20211005,9170,8900,9290,8600,192280,1736582020,00,0.00,N,2,170,
|
|
20210927,9000,9480,9480,8200,558631,4861837030,00,0.00,N,5,-350,
|
|
20210923,9350,9970,9970,9200,121279,1150291330,00,0.00,N,5,-580,
|
|
20210913,9930,10750,10900,9810,351769,3579517530,00,0.00,N,5,-670,
|
|
20210906,10600,10550,10600,10200,160431,1657986350,00,0.00,N,2,50,
|
|
20210830,10550,10600,10700,10450,107545,1134044800,00,0.00,N,2,100,
|
|
20210823,10450,10300,10850,10100,214103,2246447150,00,0.00,N,2,100,
|
|
20210817,10350,11300,11450,10250,349610,3777213450,00,0.00,N,5,-1000,
|
|
20210809,11350,12550,12850,11150,617114,7464355250,00,0.00,N,5,-1150,
|
|
20210802,12500,10550,12550,10350,652970,7475860000,00,0.00,N,2,1800,
|
|
20210726,10700,11900,12500,10200,683787,7787184250,00,0.00,N,5,-1350,
|
|
20210719,12050,10700,12150,10550,792882,9095155350,00,0.00,N,2,1150,
|
|
20210712,10900,10400,11100,9840,792007,8167986750,00,0.00,N,2,400,
|