192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,5770,5120,6400,4895,84200229,475181372425,00,0.00,N,2,570,
|
|
20250217,5200,4145,5890,4045,59383873,310767467070,00,0.00,N,2,1040,
|
|
20250210,4160,4290,4600,4150,6363310,27853937700,00,0.00,N,5,-60,
|
|
20250203,4220,3955,4485,3870,6947169,29294191415,00,0.00,N,2,215,
|
|
20250131,4005,3990,4175,3975,1154625,4684353920,00,0.00,N,2,65,
|
|
20250120,3940,4030,4110,3870,2164412,8609571895,00,0.00,N,5,-105,
|
|
20250113,4045,3995,4140,3910,3457283,13916950475,00,0.00,N,2,50,
|
|
20250106,3995,3880,4155,3700,4653102,18205076290,00,0.00,N,2,265,
|
|
20241230,3730,3560,3735,3540,900548,3291641420,00,0.00,N,2,125,
|
|
20241223,3605,3805,3880,3545,2268106,8351184760,00,0.00,N,5,-165,
|
|
20241216,3770,4220,4295,3720,3562023,14310544465,00,0.00,N,5,-410,
|
|
20241209,4180,3980,4280,3815,7773319,31510818330,00,0.00,N,5,-50,
|
|
20241202,4230,4805,5310,4215,21232757,104805189730,00,0.00,N,5,-620,
|
|
20241125,4850,4950,5340,4655,28270729,141683781730,00,0.00,N,5,-240,
|
|
20241118,5090,4030,5650,4025,70450993,351024545955,00,0.00,N,2,1060,
|
|
20241111,4030,4580,5070,3900,40017022,180599554130,00,0.00,N,5,-520,
|
|
20241104,4550,5500,5640,4465,30447298,147451245930,00,0.00,N,5,-940,
|
|
20241028,5490,6270,7130,5190,85731277,524603525370,00,0.00,N,5,-580,
|
|
20241021,6070,3065,6260,2990,142799259,732252456415,00,0.00,N,2,3390,
|
|
20241014,2680,2840,2935,2635,655753,1828622185,00,0.00,N,5,-70,
|
|
20241007,2750,2800,2905,2725,274550,770813725,00,0.00,N,5,-50,
|
|
20240930,2800,2855,2875,2620,218402,605899945,00,0.00,N,5,-55,
|
|
20240923,2855,2485,2980,2470,3862553,10684266265,00,0.00,N,2,370,
|
|
20240919,2485,2535,2570,2480,78348,195928345,00,0.00,N,5,-50,
|
|
20240909,2535,2375,2600,2345,334706,820015190,00,0.00,N,2,100,
|
|
20240902,2435,2740,2810,2420,1289320,3286130545,00,0.00,N,5,-310,
|
|
20240826,2745,3060,3065,2715,683963,1945518245,00,0.00,N,5,-315,
|
|
20240819,3060,2855,3100,2850,434373,1290598995,00,0.00,N,2,200,
|
|
20240812,2860,2955,3000,2850,379601,1103894895,00,0.00,N,5,-100,
|
|
20240805,2960,3000,3045,2590,1690632,4781619200,00,0.00,N,5,-90,
|
|
20240729,3050,3145,3215,3050,317366,998538185,00,0.00,N,5,-90,
|
|
20240722,3140,3145,3260,3000,749896,2352165965,00,0.00,N,2,15,
|
|
20240715,3125,3335,3370,3005,619983,1945523055,00,0.00,N,5,-205,
|
|
20240708,3330,3300,3460,3260,308869,1038474030,00,0.00,N,2,30,
|
|
20240701,3300,3465,3520,3205,521720,1726537325,00,0.00,N,5,-185,
|
|
20240624,3485,3395,3515,3300,377504,1284811705,00,0.00,N,2,50,
|
|
20240617,3435,3455,3530,3390,545054,1881541245,00,0.00,N,5,-55,
|
|
20240610,3490,3710,3745,3475,701959,2529555250,00,0.00,N,5,-205,
|
|
20240603,3695,3750,3775,3690,296961,1103902015,00,0.00,N,5,-55,
|
|
20240527,3750,3935,3990,3715,721355,2764003500,00,0.00,N,5,-155,
|
|
20240520,3905,3905,3950,3790,702557,2719704135,00,0.00,N,5,-20,
|
|
20240513,3925,4010,4020,3860,786649,3083400940,00,0.00,N,5,-85,
|
|
20240507,4010,4090,4105,4000,548782,2219357075,00,0.00,N,5,-65,
|
|
20240429,4075,4000,4090,3995,480112,1936967110,00,0.00,N,2,90,
|
|
20240422,3985,4115,4160,3965,871811,3529214685,00,0.00,N,5,-110,
|
|
20240415,4095,4070,4155,3950,669299,2727971790,00,0.00,N,5,-75,
|
|
20240408,4170,4225,4245,4050,511446,2117176400,00,0.00,N,5,-5,
|
|
20240401,4175,4425,4460,4065,1428604,6063974555,00,0.00,N,5,-295,
|
|
20240325,4470,4300,4525,4280,2265972,10039034225,00,0.00,N,2,180,
|
|
20240318,4290,4200,4365,4180,1123840,4778015480,00,0.00,N,2,90,
|
|
20240311,4200,4295,4630,4170,7310718,32296359640,00,0.00,N,2,140,
|
|
20240304,4060,4120,4220,3990,745144,3034665990,00,0.00,N,5,-45,
|
|
20240226,4105,4185,4220,4070,539795,2239535780,00,0.00,N,5,-95,
|
|
20240219,4200,4250,4265,4175,609780,2572037320,00,0.00,N,5,-40,
|
|
20240213,4240,4180,4285,4130,575424,2430600210,00,0.00,N,2,65,
|
|
20240205,4175,4160,4220,4095,414850,1725374410,00,0.00,N,2,35,
|
|
20240129,4140,4290,4290,4070,669925,2784257345,00,0.00,N,5,-150,
|
|
20240122,4290,4185,4420,4180,863497,3692337060,00,0.00,N,2,110,
|
|
20240115,4180,4260,4295,4055,1102912,4606341530,00,0.00,N,5,-80,
|
|
20240108,4260,4370,4385,4250,942392,4075385900,00,0.00,N,5,-85,
|
|
20240102,4345,4235,4395,4175,1242046,5313303595,00,0.00,N,5,-35,
|
|
20231226,4380,4500,4510,4205,1144917,4943246085,00,0.00,N,5,-155,
|
|
20231218,4535,4625,4770,4535,2563091,11909754545,00,0.00,N,5,-70,
|
|
20231211,4605,4685,4750,4415,3421809,15671121685,00,0.00,N,5,-95,
|
|
20231204,4700,4245,5450,4125,21855024,111429370240,00,0.00,N,2,455,
|
|
20231127,4245,4505,4575,4210,917784,4007642720,00,0.00,N,5,-260,
|
|
20231120,4505,4130,4600,4130,1652188,7284550080,00,0.00,N,2,375,
|
|
20231113,4130,4810,4825,4100,2020617,8878683575,00,0.00,N,5,-680,
|
|
20231106,4810,4745,4925,4570,2396203,11392570715,00,0.00,N,5,-20,
|
|
20231030,4830,4105,4865,4090,1644721,7381140810,00,0.00,N,2,675,
|
|
20231023,4155,3950,4335,3950,1114954,4564423030,00,0.00,N,2,85,
|
|
20231016,4070,4385,4385,3950,851645,3532211865,00,0.00,N,5,-325,
|
|
20231010,4395,4315,4490,4155,946605,4083197070,00,0.00,N,2,85,
|
|
20231004,4310,4490,4500,4110,1116576,4808496780,00,0.00,N,5,-230,
|
|
20230925,4540,4610,4765,4490,952412,4396663655,00,0.00,N,5,-170,
|
|
20230918,4710,5330,5430,4580,2221381,11105078445,00,0.00,N,5,-700,
|
|
20230911,5410,5490,5720,5260,2487370,13608134410,00,0.00,N,5,-100,
|
|
20230904,5510,5500,5700,5350,2056129,11403249290,00,0.00,N,2,120,
|
|
20230828,5390,5150,5730,5100,2025610,11104258090,00,0.00,N,2,240,
|
|
20230821,5150,5050,5380,5050,1491099,7693221310,00,0.00,N,2,110,
|
|
20230814,5040,5640,5690,5010,2348711,12477863460,00,0.00,N,5,-670,
|
|
20230807,5710,5310,5910,5300,4985606,28149801600,00,0.00,N,2,410,
|
|
20230731,5300,5420,5430,4920,2561009,13267321895,00,0.00,N,5,-100,
|
|
20230724,5400,5380,5570,4945,3220759,16877942360,00,0.00,N,2,10,
|
|
20230717,5390,5610,5740,5300,2630580,14504707900,00,0.00,N,5,-220,
|
|
20230710,5610,6590,6940,5580,7415611,44745370610,00,0.00,N,5,-980,
|
|
20230703,6590,6420,6930,6370,4369971,29286952640,00,0.00,N,2,220,
|
|
20230626,6370,6600,6720,6270,3185491,20726647070,00,0.00,N,5,-280,
|
|
20230619,6650,6190,6890,6130,6359355,41907928860,00,0.00,N,2,490,
|
|
20230612,6160,6310,6420,6090,3152006,19700382350,00,0.00,N,5,-90,
|
|
20230605,6250,6570,6640,6070,4570619,28870001490,00,0.00,N,5,-320,
|
|
20230530,6570,6310,6890,6260,4979336,32905244160,00,0.00,N,2,230,
|
|
20230522,6340,6700,6880,6230,6958011,45787791300,00,0.00,N,5,-390,
|
|
20230515,6730,6380,7250,6030,30675690,208870738420,00,0.00,N,2,420,
|
|
20230508,6310,5630,6800,5340,22037966,138420824830,00,0.00,N,2,700,
|
|
20230502,5610,5090,5780,5090,2522367,14001873970,00,0.00,N,2,520,
|
|
20230424,5090,5200,5320,5000,1676336,8672531650,00,0.00,N,5,-100,
|
|
20230417,5190,5900,6070,5180,4508440,25714134140,00,0.00,N,5,-560,
|
|
20230410,5750,5450,5910,5250,4879423,27189254700,00,0.00,N,2,300,
|
|
20230403,5450,5160,5520,5030,2234544,11763169000,00,0.00,N,2,270,
|
|
20230327,5180,5230,5300,5060,1307372,6784054620,00,0.00,N,5,-50,
|
|
20230320,5230,5210,5330,5080,1182971,6155223990,00,0.00,N,2,20,
|
|
20230313,5210,5420,5420,4840,2040339,10384615520,00,0.00,N,5,-290,
|
|
20230306,5500,5550,5900,5370,5248058,29664005880,00,0.00,N,2,130,
|
|
20230227,5370,5160,5480,5070,1692383,9039227710,00,0.00,N,2,210,
|
|
20230220,5160,5080,5380,5010,1975452,10348582100,00,0.00,N,2,110,
|
|
20230213,5050,5510,5540,5020,3555419,18598291030,00,0.00,N,5,-380,
|
|
20230206,5430,5480,6020,5250,13053101,73774907200,00,0.00,N,5,-50,
|
|
20230130,5480,5400,5550,5130,2746973,14795411420,00,0.00,N,2,20,
|
|
20230125,5460,5580,5590,5280,2257307,12180673830,00,0.00,N,5,-120,
|
|
20230116,5580,4880,5620,4840,8706214,46489686200,00,0.00,N,2,700,
|
|
20230109,4880,4890,5020,4745,2592069,12681327050,00,0.00,N,5,-10,
|
|
20230102,4890,4600,5050,4550,8416545,40654250020,00,0.00,N,2,480,
|
|
20221226,4410,4440,4535,4360,1286145,5710307495,00,0.00,N,5,-55,
|
|
20221219,4465,4460,4845,4325,5618085,25972263240,00,0.00,N,2,35,
|
|
20221212,4430,4410,4845,4225,5219187,23928943070,00,0.00,N,2,130,
|
|
20221205,4300,4380,4465,4110,1202559,5138659880,00,0.00,N,5,-55,
|
|
20221128,4355,4250,4560,4125,1989715,8677186925,00,0.00,N,2,80,
|
|
20221121,4275,4175,4380,4040,1451768,6153853230,00,0.00,N,2,95,
|
|
20221114,4180,4270,4450,4175,1674021,7155380490,00,0.00,N,5,-80,
|
|
20221107,4260,4015,4365,3975,1948197,8208541040,00,0.00,N,2,260,
|
|
20221031,4000,4030,4080,3895,1361516,5440078795,00,0.00,N,5,-5,
|
|
20221024,4005,4100,4165,4000,898061,3664146345,00,0.00,N,5,-35,
|
|
20221017,4040,4070,4320,3970,1448853,6041643315,00,0.00,N,5,-100,
|
|
20221011,4140,4275,4350,3890,1654362,6753520500,00,0.00,N,5,-290,
|
|
20221004,4430,4745,4910,4430,2158138,9970452535,00,0.00,N,5,-280,
|
|
20220926,4710,5170,5810,4400,21163013,112376067050,00,0.00,N,5,-235,
|
|
20220919,4945,5640,5710,4925,1871433,9867452140,00,0.00,N,5,-665,
|
|
20220913,5610,5920,6040,5550,2061553,11864732000,00,0.00,N,5,-200,
|
|
20220905,5810,5960,6150,5730,987668,5841301980,00,0.00,N,5,-260,
|
|
20220829,6070,6020,6350,6000,1453131,8967543700,00,0.00,N,5,-220,
|
|
20220822,6290,6560,6620,5700,4215453,25766240850,00,0.00,N,5,-170,
|
|
20220816,6460,6910,7060,6170,4630152,30916623840,00,0.00,N,5,-360,
|
|
20220808,6820,6500,6980,6500,5307656,36082642020,00,0.00,N,2,390,
|
|
20220801,6430,6310,6730,6260,3202707,20688094740,00,0.00,N,2,150,
|
|
20220725,6280,6260,6530,5910,2886718,18070732020,00,0.00,N,2,10,
|
|
20220718,6270,5990,6400,5780,2382797,14560006960,00,0.00,N,2,370,
|
|
20220711,5900,5500,6020,5440,5280530,30266181300,00,0.00,N,2,430,
|
|
20220704,5470,4540,5780,4350,9815223,53232828145,00,0.00,N,2,990,
|
|
20220627,4480,4620,4820,4410,1248272,5837845805,00,0.00,N,5,-80,
|
|
20220620,4560,5240,5290,4260,3850762,18238570460,00,0.00,N,5,-650,
|
|
20220613,5210,6840,6940,5180,5198679,30156366760,00,0.00,N,5,-1830,
|
|
20220607,7040,7030,7140,6880,945490,6639002540,00,0.00,N,5,-50,
|
|
20220530,7090,7140,7230,7000,803322,5718942510,00,0.00,N,2,20,
|
|
20220523,7070,6990,7110,6740,1359148,9421272970,00,0.00,N,2,180,
|
|
20220516,6890,6730,6980,6680,1170394,8008175990,00,0.00,N,2,170,
|
|
20220509,6720,7320,7370,6700,2176820,15029478230,00,0.00,N,5,-600,
|
|
20220502,7320,6850,7350,6850,1396549,10048969830,00,0.00,N,2,330,
|
|
20220425,6990,6800,7100,6670,1554805,10736847880,00,0.00,N,2,180,
|
|
20220418,6810,7450,7450,6800,2510097,17783473400,00,0.00,N,5,-620,
|
|
20220411,7430,7190,7500,7170,1645644,12028732380,00,0.00,N,2,210,
|
|
20220404,7220,8200,8220,7080,6645360,50277649920,00,0.00,N,5,-880,
|
|
20220328,8100,7920,8200,7600,6446588,51184903350,00,0.00,N,2,190,
|
|
20220321,7910,7550,7990,7400,6955928,53956026370,00,0.00,N,2,540,
|
|
20220314,7370,7440,7490,7170,3085713,22578994630,00,0.00,N,5,-50,
|
|
20220307,7420,7200,7460,6940,2853704,20704893240,00,0.00,N,2,170,
|
|
20220228,7250,7300,7460,7060,2979145,21578473140,00,0.00,N,5,-140,
|
|
20220221,7390,6900,7840,6850,16163121,120609019620,00,0.00,N,2,350,
|
|
20220214,7040,6480,7170,6150,5531711,37187144930,00,0.00,N,2,420,
|
|
20220207,6620,6640,7680,6430,12883172,92039843860,00,0.00,N,5,-20,
|
|
20220203,6640,6260,6650,6200,698267,4469010910,00,0.00,N,2,470,
|
|
20220124,6170,6800,6800,5830,2346413,14577375380,00,0.00,N,5,-630,
|
|
20220117,6800,6690,6880,6330,2164510,14369248030,00,0.00,N,2,50,
|
|
20220110,6750,7330,7330,6560,4148669,28589261070,00,0.00,N,5,-620,
|
|
20220103,7370,8030,8060,7260,2894904,22194172320,00,0.00,N,5,-610,
|
|
20211227,7980,7970,8180,7540,2731368,21844270720,00,0.00,N,2,10,
|
|
20211220,7970,7940,8150,7620,2874925,22763769220,00,0.00,N,5,-60,
|
|
20211213,8030,8280,8330,8000,2689287,21845907480,00,0.00,N,5,-250,
|
|
20211206,8280,8350,8500,8130,4783494,39791510360,00,0.00,N,5,-200,
|
|
20211129,8480,8060,8930,7910,12881493,107810440470,00,0.00,N,2,220,
|
|
20211122,8260,9180,9520,8190,12790766,111757610250,00,0.00,N,5,-900,
|
|
20211115,9160,8760,10950,8700,60159196,587825347800,00,0.00,N,2,530,
|
|
20211108,8630,8020,10500,7720,56391328,511944709510,00,0.00,N,2,680,
|
|
20211101,7950,7650,8360,7530,13408780,107220985590,00,0.00,N,2,320,
|
|
20211025,7630,7820,8170,7490,17002295,133444705770,00,0.00,N,2,170,
|
|
20211018,7460,7300,7870,7160,10523544,79249758220,00,0.00,N,2,210,
|
|
20211012,7250,6950,7480,6900,3553284,25616809080,00,0.00,N,2,200,
|
|
20211005,7050,7150,7670,6980,9382382,69132569510,00,0.00,N,5,-190,
|
|
20210927,7240,6700,7530,6490,12363525,86649189790,00,0.00,N,2,540,
|
|
20210923,6700,7010,7010,6640,2414131,16401112910,00,0.00,N,5,-390,
|
|
20210913,7090,7460,7620,6970,8237983,59433586060,00,0.00,N,5,-310,
|
|
20210906,7400,7600,7730,7070,5957795,43888766800,00,0.00,N,5,-240,
|
|
20210830,7640,7790,8200,7480,10830923,84695304040,00,0.00,N,5,-190,
|
|
20210823,7830,7210,8500,7060,25221265,200962052840,00,0.00,N,2,800,
|
|
20210817,7030,7800,7810,6550,10207459,72621259340,00,0.00,N,5,-740,
|
|
20210809,7770,7250,8190,6810,40192607,310326597350,00,0.00,N,2,410,
|
|
20210802,7360,6780,7420,6680,15585322,111347359110,00,0.00,N,2,580,
|
|
20210726,6780,7880,8170,6590,19318115,143292178220,00,0.00,N,5,-1060,
|
|
20210719,7840,7650,8600,7440,60298419,485903077320,00,0.00,N,2,110,
|
|
20210712,7730,5830,7980,5800,76290432,555129507400,00,0.00,N,2,1880,
|