192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,4100,4195,4230,4075,187680,778377015,00,0.00,N,5,-95,
|
|
20250217,4195,4155,4245,4110,253461,1058623110,00,0.00,N,2,30,
|
|
20250210,4165,4115,4360,4045,723246,3022910055,00,0.00,N,2,85,
|
|
20250203,4080,4060,4265,3965,861857,3509934950,00,0.00,N,2,20,
|
|
20250131,4060,4125,4155,4060,65803,269231130,00,0.00,N,5,-55,
|
|
20250120,4115,4315,4345,3995,816007,3348835215,00,0.00,N,5,-200,
|
|
20250113,4315,4640,4655,4235,520704,2270464730,00,0.00,N,5,-325,
|
|
20250106,4640,4850,5030,4630,338416,1637892035,00,0.00,N,5,-210,
|
|
20241230,4850,4785,4970,4780,72797,354726620,00,0.00,N,2,65,
|
|
20241223,4785,4825,4935,4715,112856,542979670,00,0.00,N,2,40,
|
|
20241216,4745,4530,4970,4520,283399,1361000730,00,0.00,N,2,215,
|
|
20241209,4530,4075,4535,4035,147854,634152770,00,0.00,N,2,350,
|
|
20241202,4180,4300,4495,4000,270942,1160209445,00,0.00,N,5,-120,
|
|
20241125,4300,4330,4450,4250,201093,876203185,00,0.00,N,5,-60,
|
|
20241118,4360,4640,4705,4250,369102,1637025005,00,0.00,N,5,-345,
|
|
20241111,4705,4560,4835,4185,439925,1962958810,00,0.00,N,2,105,
|
|
20241104,4600,4725,4780,4585,168697,790888785,00,0.00,N,5,-125,
|
|
20241028,4725,4550,4755,4460,85679,394677605,00,0.00,N,2,220,
|
|
20241021,4505,4925,4925,4450,224758,1048066675,00,0.00,N,5,-420,
|
|
20241014,4925,5220,5300,4855,166468,841482935,00,0.00,N,5,-295,
|
|
20241007,5220,5170,5460,5120,177492,933689670,00,0.00,N,2,10,
|
|
20240930,5210,4980,5280,4840,221126,1121208215,00,0.00,N,2,180,
|
|
20240923,5030,5010,5080,4800,165248,814099095,00,0.00,N,2,20,
|
|
20240919,5010,5310,5320,4955,131098,665695790,00,0.00,N,5,-300,
|
|
20240909,5310,4800,5440,4705,456333,2341302530,00,0.00,N,2,480,
|
|
20240902,4830,5230,5260,4590,376188,1840567620,00,0.00,N,5,-450,
|
|
20240826,5280,5640,5750,5170,648483,3482260960,00,0.00,N,5,-400,
|
|
20240819,5680,5110,5950,5030,3072711,16706402680,00,0.00,N,2,520,
|
|
20240812,5160,4000,5430,3855,3995477,19635646910,00,0.00,N,2,1285,
|
|
20240805,3875,4005,4005,3465,235193,879129005,00,0.00,N,5,-130,
|
|
20240729,4005,4105,4210,4000,111716,454958295,00,0.00,N,5,-100,
|
|
20240722,4105,4240,4250,4050,113215,467925745,00,0.00,N,5,-135,
|
|
20240715,4240,4305,4490,4240,116322,500396330,00,0.00,N,5,-65,
|
|
20240708,4305,4305,4445,4225,150234,655157310,00,0.00,N,3,0,
|
|
20240701,4305,4625,4695,4300,218177,976119270,00,0.00,N,5,-315,
|
|
20240624,4620,4610,4710,4470,241232,1103785075,00,0.00,N,2,10,
|
|
20240617,4610,4500,4820,4400,300501,1389674805,00,0.00,N,2,15,
|
|
20240610,4595,4590,4700,4480,275276,1261013750,00,0.00,N,5,-35,
|
|
20240603,4630,4540,5050,4540,1127151,5413295840,00,0.00,N,2,130,
|
|
20240527,4500,4305,4545,4300,456050,2031144780,00,0.00,N,2,185,
|
|
20240520,4315,4345,4485,4240,446424,1950587370,00,0.00,N,5,-30,
|
|
20240513,4345,4315,4450,4100,445006,1925007530,00,0.00,N,2,30,
|
|
20240507,4315,4100,4330,4090,615750,2599032835,00,0.00,N,2,250,
|
|
20240429,4065,3940,4670,3910,2150349,9279483780,00,0.00,N,2,125,
|
|
20240422,3940,3815,3965,3815,147448,575942025,00,0.00,N,2,90,
|
|
20240415,3850,3910,4000,3760,357026,1386003125,00,0.00,N,5,-145,
|
|
20240408,3995,3890,4500,3825,2864735,12031583680,00,0.00,N,2,105,
|
|
20240401,3890,3935,3935,3845,165945,643632120,00,0.00,N,5,-30,
|
|
20240325,3920,3960,3970,3880,155859,610839975,00,0.00,N,5,-45,
|
|
20240318,3965,4000,4020,3930,118382,469906070,00,0.00,N,5,-35,
|
|
20240311,4000,4025,4150,3960,161497,655524805,00,0.00,N,5,-35,
|
|
20240304,4035,3980,4150,3945,214238,866339795,00,0.00,N,2,55,
|
|
20240226,3980,3995,4055,3925,111468,442890560,00,0.00,N,5,-10,
|
|
20240219,3990,3985,4060,3960,155379,621937215,00,0.00,N,5,-10,
|
|
20240213,4000,3995,4130,3850,381969,1533998805,00,0.00,N,2,15,
|
|
20240205,3985,4120,4160,3975,170592,690647645,00,0.00,N,5,-135,
|
|
20240129,4120,3935,4395,3900,555454,2314518525,00,0.00,N,2,185,
|
|
20240122,3935,3885,3985,3800,128547,496318215,00,0.00,N,2,80,
|
|
20240115,3855,3925,3925,3805,94486,364491400,00,0.00,N,5,-75,
|
|
20240108,3930,3985,3985,3895,137300,538136310,00,0.00,N,5,-50,
|
|
20240102,3980,4110,4110,3960,183925,736725535,00,0.00,N,5,-130,
|
|
20231226,4110,4090,4110,3990,103321,417514480,00,0.00,N,2,20,
|
|
20231218,4090,4120,4175,3950,104964,428768065,00,0.00,N,5,-30,
|
|
20231211,4120,4315,4335,4010,172632,724838765,00,0.00,N,5,-150,
|
|
20231204,4270,4370,4380,4195,210785,899649680,00,0.00,N,5,-110,
|
|
20231127,4380,4450,4450,4325,210783,920110280,00,0.00,N,5,-70,
|
|
20231120,4450,4495,4590,4250,260660,1164672905,00,0.00,N,5,-45,
|
|
20231113,4495,4225,4545,4180,405171,1785617005,00,0.00,N,2,265,
|
|
20231106,4230,4025,4250,3980,301303,1244250935,00,0.00,N,2,205,
|
|
20231030,4025,3950,4035,3850,134057,531357750,00,0.00,N,2,75,
|
|
20231023,3950,3755,3980,3670,183373,700802460,00,0.00,N,2,150,
|
|
20231016,3800,3900,3930,3750,229877,882090770,00,0.00,N,5,-105,
|
|
20231010,3905,3975,4035,3875,192835,760562205,00,0.00,N,5,-70,
|
|
20231004,3975,4010,4070,3955,134503,535962875,00,0.00,N,5,-95,
|
|
20230925,4070,4025,4120,3955,184572,742986505,00,0.00,N,2,35,
|
|
20230918,4035,4260,4675,4030,4365206,19521844000,00,0.00,N,5,-265,
|
|
20230911,4300,4105,4350,4080,278910,1177480920,00,0.00,N,2,195,
|
|
20230904,4105,4180,4200,4040,151817,621278695,00,0.00,N,5,-75,
|
|
20230828,4180,4045,4195,4010,246221,1010648870,00,0.00,N,2,175,
|
|
20230821,4005,4065,4140,4000,289800,1170475070,00,0.00,N,5,-60,
|
|
20230814,4065,4260,4260,4005,196392,805496440,00,0.00,N,5,-205,
|
|
20230807,4270,4150,4280,4085,280609,1166960440,00,0.00,N,2,80,
|
|
20230731,4190,4365,4450,4170,374140,1613839850,00,0.00,N,5,-195,
|
|
20230724,4385,4685,4685,4030,1165034,5029697300,00,0.00,N,5,-235,
|
|
20230717,4620,4745,4795,4500,1260529,5825468560,00,0.00,N,5,-175,
|
|
20230710,4795,4460,5150,4355,5443355,26333466920,00,0.00,N,2,330,
|
|
20230703,4465,4380,4820,4365,2796717,12962650535,00,0.00,N,2,70,
|
|
20230626,4395,4255,4950,4210,3903013,18124634280,00,0.00,N,2,135,
|
|
20230619,4260,4320,4470,4215,397921,1718043770,00,0.00,N,5,-60,
|
|
20230612,4320,4155,4455,4115,926709,4000562505,00,0.00,N,2,165,
|
|
20230605,4155,4150,4235,4110,161148,672705055,00,0.00,N,2,5,
|
|
20230530,4150,4060,4375,4045,590630,2482219500,00,0.00,N,2,95,
|
|
20230522,4055,4175,4215,4055,144913,600202245,00,0.00,N,5,-95,
|
|
20230515,4150,4070,4175,3990,236379,960328845,00,0.00,N,2,70,
|
|
20230508,4080,4125,4215,4035,237071,980695645,00,0.00,N,3,0,
|
|
20230502,4080,4000,4125,4000,117360,477437995,00,0.00,N,2,90,
|
|
20230424,3990,4230,4230,3985,365683,1480791145,00,0.00,N,5,-210,
|
|
20230417,4200,4415,4500,4110,565893,2450156865,00,0.00,N,5,-300,
|
|
20230410,4500,4070,5000,4005,3377901,15693531655,00,0.00,N,2,400,
|
|
20230403,4100,4205,4270,4080,256858,1068209365,00,0.00,N,5,-105,
|
|
20230327,4205,4170,4235,4055,309192,1274519090,00,0.00,N,2,25,
|
|
20230320,4180,4285,4360,4090,162553,682452695,00,0.00,N,5,-105,
|
|
20230313,4285,4220,4430,4000,499015,2088980265,00,0.00,N,2,20,
|
|
20230306,4265,4320,4380,4190,268992,1148965855,00,0.00,N,5,-55,
|
|
20230227,4320,4300,4355,4175,238651,1014234530,00,0.00,N,5,-10,
|
|
20230220,4330,4410,4495,4300,267829,1175824845,00,0.00,N,5,-80,
|
|
20230213,4410,4480,4625,4375,257482,1152688250,00,0.00,N,5,-45,
|
|
20230206,4455,4640,4645,4450,339997,1546219155,00,0.00,N,5,-185,
|
|
20230130,4640,4740,4800,4630,319439,1500756195,00,0.00,N,5,-100,
|
|
20230125,4740,4700,4765,4575,196348,921082740,00,0.00,N,2,130,
|
|
20230116,4610,4790,4795,4510,344898,1597773560,00,0.00,N,5,-155,
|
|
20230109,4765,4680,4845,4640,693730,3273693260,00,0.00,N,2,85,
|
|
20230102,4680,4495,5040,4230,2428048,11632147835,00,0.00,N,2,220,
|
|
20221226,4460,4545,4660,4425,265267,1204330330,00,0.00,N,5,-85,
|
|
20221219,4545,4955,4960,4525,752166,3561566725,00,0.00,N,5,-435,
|
|
20221212,4980,5020,5130,4950,986155,4965722540,00,0.00,N,5,-100,
|
|
20221205,5080,5800,5840,5040,2705726,14594013660,00,0.00,N,5,-750,
|
|
20221128,5830,4955,6350,4700,11039064,65281752630,00,0.00,N,2,885,
|
|
20221121,4945,4855,4960,4650,441866,2136786915,00,0.00,N,2,90,
|
|
20221114,4855,5180,5220,4850,754207,3757773320,00,0.00,N,5,-295,
|
|
20221107,5150,5070,5510,4960,3106993,16398410025,00,0.00,N,2,90,
|
|
20221031,5060,4555,5210,4550,1675978,8292022285,00,0.00,N,2,515,
|
|
20221024,4545,4450,4770,4450,390670,1786346000,00,0.00,N,2,100,
|
|
20221017,4445,4425,4735,4290,360443,1622717050,00,0.00,N,5,-55,
|
|
20221011,4500,4675,4675,4285,358396,1596401080,00,0.00,N,5,-265,
|
|
20221004,4765,4600,4870,4590,405300,1910253615,00,0.00,N,2,200,
|
|
20220926,4565,5500,5550,4345,1281028,6227199665,00,0.00,N,5,-1005,
|
|
20220919,5570,5610,5970,5570,1124097,6463175600,00,0.00,N,5,-40,
|
|
20220913,5610,5660,5950,5400,1092901,6245578750,00,0.00,N,2,40,
|
|
20220905,5570,5620,5880,5560,1476764,8445770490,00,0.00,N,5,-20,
|
|
20220829,5590,5270,5990,5200,4365326,24754031170,00,0.00,N,2,140,
|
|
20220822,5450,5480,5540,5120,417156,2214574970,00,0.00,N,5,-50,
|
|
20220816,5500,5680,5780,5450,388032,2160038550,00,0.00,N,5,-160,
|
|
20220808,5660,5420,5780,5360,500201,2786166050,00,0.00,N,2,210,
|
|
20220801,5450,5550,5550,5290,381969,2063893800,00,0.00,N,5,-130,
|
|
20220725,5580,5340,5620,5260,543758,2953446560,00,0.00,N,2,230,
|
|
20220718,5350,4945,5490,4915,726624,3821264875,00,0.00,N,2,455,
|
|
20220711,4895,5200,5300,4850,606321,3021754400,00,0.00,N,5,-305,
|
|
20220704,5200,5400,5470,5010,735160,3811384650,00,0.00,N,5,-150,
|
|
20220627,5350,4975,5930,4935,2174997,11923104300,00,0.00,N,2,415,
|
|
20220620,4935,5790,5810,4720,1423985,7392561560,00,0.00,N,5,-825,
|
|
20220613,5760,6330,6340,5540,1755314,10508127060,00,0.00,N,5,-690,
|
|
20220607,6450,7100,7190,6360,2518717,17091791080,00,0.00,N,5,-640,
|
|
20220530,7090,6410,7720,6360,14193154,101103704730,00,0.00,N,2,710,
|
|
20220523,6380,5780,6900,5540,10119884,65738919040,00,0.00,N,2,640,
|
|
20220516,5740,5770,5820,5510,353882,2025526960,00,0.00,N,2,60,
|
|
20220509,5680,5700,5740,5410,247627,1373595290,00,0.00,N,5,-70,
|
|
20220502,5750,5760,5840,5620,185152,1060475380,00,0.00,N,5,-60,
|
|
20220425,5810,5860,5930,5580,271240,1550357770,00,0.00,N,5,-70,
|
|
20220418,5880,5730,5890,5570,285831,1638819710,00,0.00,N,2,220,
|
|
20220411,5660,5570,5690,5460,192323,1079375900,00,0.00,N,2,90,
|
|
20220404,5570,5630,5700,5470,278778,1566048540,00,0.00,N,5,-70,
|
|
20220328,5640,5390,5680,5370,266095,1465940140,00,0.00,N,2,250,
|
|
20220321,5390,5290,5410,5220,196274,1043992610,00,0.00,N,2,120,
|
|
20220314,5270,5270,5350,5140,179904,943364690,00,0.00,N,3,0,
|
|
20220307,5270,5160,5320,5030,158817,824993040,00,0.00,N,2,70,
|
|
20220228,5200,5030,5210,5010,150282,768249000,00,0.00,N,2,170,
|
|
20220221,5030,5150,5210,4910,130092,652031795,00,0.00,N,5,-120,
|
|
20220214,5150,5120,5270,4925,227297,1157795580,00,0.00,N,5,-20,
|
|
20220207,5170,5220,5410,5120,215155,1120948390,00,0.00,N,5,-20,
|
|
20220203,5190,4920,5200,4870,139718,708592285,00,0.00,N,2,380,
|
|
20220124,4810,5140,5200,4645,339148,1646459385,00,0.00,N,5,-410,
|
|
20220117,5220,5420,5430,5080,273917,1429241520,00,0.00,N,5,-220,
|
|
20220110,5440,5630,5990,5410,594620,3346104000,00,0.00,N,5,-140,
|
|
20220103,5580,5660,5700,5470,253839,1418782800,00,0.00,N,5,-80,
|
|
20211227,5660,5640,5790,5590,326350,1852251540,00,0.00,N,2,30,
|
|
20211220,5630,5560,5690,5390,266215,1476387610,00,0.00,N,2,40,
|
|
20211213,5590,5580,5750,5560,259085,1464225700,00,0.00,N,5,-40,
|
|
20211206,5630,5470,5760,5350,322317,1805130120,00,0.00,N,2,230,
|
|
20211129,5400,5230,5440,5010,259363,1365487690,00,0.00,N,3,0,
|
|
20211122,5400,5450,5570,5340,242008,1324799370,00,0.00,N,5,-50,
|
|
20211115,5450,5300,5540,5290,313000,1703913500,00,0.00,N,2,190,
|
|
20211108,5260,5310,5450,5100,170771,894225880,00,0.00,N,5,-60,
|
|
20211101,5320,5470,5520,5290,149367,807084600,00,0.00,N,5,-180,
|
|
20211025,5500,5410,5660,5350,303376,1660635460,00,0.00,N,2,90,
|
|
20211018,5410,5380,5480,5340,237648,1285075690,00,0.00,N,2,20,
|
|
20211012,5390,5310,5410,5210,190254,1010680850,00,0.00,N,2,30,
|
|
20211005,5360,5300,5370,5080,363972,1892753220,00,0.00,N,5,-30,
|
|
20210927,5390,5760,5770,5310,370021,2019823290,00,0.00,N,5,-390,
|
|
20210923,5780,5870,5870,5670,136925,787111430,00,0.00,N,5,-110,
|
|
20210913,5890,5960,6000,5790,224875,1321889050,00,0.00,N,5,-60,
|
|
20210906,5950,6010,6050,5890,330797,1978443480,00,0.00,N,5,-50,
|
|
20210830,6000,6050,6080,5840,375636,2241920500,00,0.00,N,5,-50,
|
|
20210823,6050,5570,6450,5540,684368,4074086050,00,0.00,N,2,450,
|
|
20210817,5600,5930,5970,5510,638935,3662005600,00,0.00,N,5,-390,
|
|
20210809,5990,6470,6490,5840,511139,3164189470,00,0.00,N,5,-470,
|
|
20210802,6460,6540,6560,6400,353952,2292000590,00,0.00,N,5,-100,
|
|
20210726,6560,6700,6700,6480,455619,3001181070,00,0.00,N,5,-130,
|
|
20210719,6690,6670,6730,6450,685213,4511100110,00,0.00,N,5,-30,
|
|
20210712,6720,6550,6860,6540,522668,3523164740,00,0.00,N,2,160,
|