192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,4980,4830,5630,4830,4385461,22946809695,00,0.00,N,2,100,
|
|
20250217,4880,4620,5060,4620,2603821,12714876030,00,0.00,N,2,255,
|
|
20250210,4625,4560,4650,4485,865860,3952488365,00,0.00,N,2,55,
|
|
20250203,4570,4625,4705,4490,663930,3033638580,00,0.00,N,5,-65,
|
|
20250131,4635,4730,4730,4560,127000,583251915,00,0.00,N,5,-25,
|
|
20250120,4660,4725,4830,4640,602697,2845487940,00,0.00,N,5,-75,
|
|
20250113,4735,4635,4780,4545,769745,3604191265,00,0.00,N,2,80,
|
|
20250106,4655,4665,4720,4565,898568,4164485510,00,0.00,N,2,45,
|
|
20241230,4610,4510,4635,4375,743093,3349551090,00,0.00,N,2,55,
|
|
20241223,4555,4450,4730,4430,1218028,5585228620,00,0.00,N,2,105,
|
|
20241216,4450,5600,5640,4450,6889602,33099859320,00,0.00,N,5,-1090,
|
|
20241209,5540,5550,5820,5350,1121931,6258852960,00,0.00,N,5,-80,
|
|
20241202,5620,5840,6090,5460,1383290,8041655310,00,0.00,N,5,-200,
|
|
20241125,5820,5790,5950,5660,537658,3110573820,00,0.00,N,5,-40,
|
|
20241118,5860,5800,6000,5740,685017,4017913870,00,0.00,N,2,60,
|
|
20241111,5800,5680,6100,5500,1397184,8006175200,00,0.00,N,2,60,
|
|
20241104,5740,6140,6230,5700,891699,5280009490,00,0.00,N,5,-360,
|
|
20241028,6100,5710,6390,5630,1454417,8833199690,00,0.00,N,2,390,
|
|
20241021,5710,5470,5730,5400,706977,3956438440,00,0.00,N,2,260,
|
|
20241014,5450,5850,5900,5390,1471287,8372222660,00,0.00,N,5,-350,
|
|
20241007,5800,5300,5930,5300,1196833,6770315600,00,0.00,N,2,450,
|
|
20240930,5350,5530,5600,5220,849848,4562810390,00,0.00,N,5,-180,
|
|
20240923,5530,5690,5690,5410,1417602,7831332090,00,0.00,N,5,-180,
|
|
20240919,5710,5750,5780,5570,560583,3164672220,00,0.00,N,2,20,
|
|
20240909,5690,5950,6180,5650,1358004,7944193880,00,0.00,N,5,-360,
|
|
20240902,6050,6540,6560,6000,1493285,9356652870,00,0.00,N,5,-490,
|
|
20240826,6540,8430,8920,6440,6195021,46204169150,00,0.00,N,5,-1860,
|
|
20240819,8400,7990,8440,7970,1325193,10923782810,00,0.00,N,2,430,
|
|
20240812,7970,8700,9200,7900,2311926,19494966090,00,0.00,N,5,-860,
|
|
20240805,8830,8400,9090,7700,3313847,28357010000,00,0.00,N,2,250,
|
|
20240729,8580,8140,9440,7710,5653381,48012240630,00,0.00,N,2,450,
|
|
20240722,8130,7550,8320,7400,2598918,20235980010,00,0.00,N,2,500,
|
|
20240715,7630,7880,8180,7500,2265760,17468603070,00,0.00,N,5,-260,
|
|
20240708,7890,7930,8980,7270,8471260,69321150780,00,0.00,N,5,-110,
|
|
20240701,8000,7760,9340,7600,13536195,116345170540,00,0.00,N,2,180,
|
|
20240624,7820,6350,8220,6290,17135252,125156139400,00,0.00,N,2,1320,
|
|
20240617,6500,5010,6810,4980,14623491,91357044880,00,0.00,N,2,1500,
|
|
20240610,5000,5080,5110,4930,642363,3213888760,00,0.00,N,5,-40,
|
|
20240603,5040,5000,5100,4950,398716,2002183330,00,0.00,N,2,40,
|
|
20240527,5000,5070,5130,4990,538022,2708282545,00,0.00,N,5,-60,
|
|
20240520,5060,5210,5380,5060,617041,3199158930,00,0.00,N,5,-150,
|
|
20240513,5210,5360,5500,4925,1258412,6527998420,00,0.00,N,5,-120,
|
|
20240507,5330,5110,5380,5110,680919,3596527010,00,0.00,N,2,240,
|
|
20240429,5090,5320,5420,5050,483527,2517735960,00,0.00,N,5,-200,
|
|
20240422,5290,4975,5420,4975,723356,3821518070,00,0.00,N,2,320,
|
|
20240415,4970,5040,5230,4830,739279,3696199925,00,0.00,N,5,-70,
|
|
20240408,5040,5110,5360,4980,755873,3914133620,00,0.00,N,5,-110,
|
|
20240401,5150,5790,5950,5060,2546551,13714445200,00,0.00,N,5,-650,
|
|
20240325,5800,6340,6400,5630,1889359,11187199820,00,0.00,N,5,-540,
|
|
20240318,6340,6250,6400,5960,1342262,8271609390,00,0.00,N,2,100,
|
|
20240311,6240,6330,6460,6000,1558121,9790511060,00,0.00,N,5,-110,
|
|
20240304,6350,5850,6500,5790,2571693,15962895500,00,0.00,N,2,530,
|
|
20240226,5820,5380,5850,5200,2658662,14785737310,00,0.00,N,2,340,
|
|
20240219,5480,5490,5780,5320,1835056,10135753800,00,0.00,N,5,-30,
|
|
20240213,5510,5220,5540,5150,2202771,11757337610,00,0.00,N,2,340,
|
|
20240205,5170,5220,5330,4985,1769459,9133235245,00,0.00,N,5,-50,
|
|
20240129,5220,4510,5480,4485,4083315,20878676045,00,0.00,N,2,715,
|
|
20240122,4505,4290,4580,4250,631736,2796200810,00,0.00,N,2,220,
|
|
20240115,4285,4250,4435,4250,631037,2734023970,00,0.00,N,2,15,
|
|
20240108,4270,4310,4325,4240,505642,2158501800,00,0.00,N,5,-35,
|
|
20240102,4305,4530,4545,4295,656220,2875563725,00,0.00,N,5,-225,
|
|
20231226,4530,4490,4560,4410,553817,2474955730,00,0.00,N,2,90,
|
|
20231218,4440,4380,4475,4300,777490,3402880315,00,0.00,N,2,30,
|
|
20231211,4410,4560,4565,4355,642809,2844903335,00,0.00,N,5,-150,
|
|
20231204,4560,4515,4680,4500,421647,1923226205,00,0.00,N,2,60,
|
|
20231127,4500,4750,4760,4425,480232,2199644875,00,0.00,N,5,-250,
|
|
20231120,4750,4510,4785,4480,459526,2143227710,00,0.00,N,2,235,
|
|
20231113,4515,4455,4685,4405,702713,3200660190,00,0.00,N,2,95,
|
|
20231106,4420,4460,4460,4215,648105,2803503785,00,0.00,N,5,-25,
|
|
20231030,4445,4550,4550,4300,533291,2351116140,00,0.00,N,5,-55,
|
|
20231023,4500,4750,4810,4320,1031074,4647934335,00,0.00,N,5,-325,
|
|
20231016,4825,4920,5090,4795,556693,2745379255,00,0.00,N,5,-95,
|
|
20231010,4920,4935,5180,4885,854882,4282154695,00,0.00,N,5,-60,
|
|
20231004,4980,4610,4990,4555,455816,2201076365,00,0.00,N,2,265,
|
|
20230925,4715,4800,4805,4540,548832,2580330330,00,0.00,N,5,-90,
|
|
20230918,4805,4790,5010,4730,1351371,6595103920,00,0.00,N,2,30,
|
|
20230911,4775,4270,4785,4250,1804144,8198254915,00,0.00,N,2,510,
|
|
20230904,4265,4215,4305,4040,705069,2941628700,00,0.00,N,2,15,
|
|
20230828,4250,4115,4440,4085,1500025,6497121345,00,0.00,N,2,140,
|
|
20230821,4110,3855,4120,3855,1208250,4829503280,00,0.00,N,2,275,
|
|
20230814,3835,3655,3920,3575,939659,3522421550,00,0.00,N,2,150,
|
|
20230807,3685,3700,3745,3605,499647,1843605260,00,0.00,N,2,10,
|
|
20230731,3675,3540,3695,3525,407270,1468931930,00,0.00,N,2,140,
|
|
20230724,3535,3610,3610,3355,571998,1985200600,00,0.00,N,5,-75,
|
|
20230717,3610,3630,3640,3530,418449,1493974535,00,0.00,N,5,-25,
|
|
20230710,3635,3540,3660,3540,454555,1646717045,00,0.00,N,2,65,
|
|
20230703,3570,3570,3660,3525,609654,2179424980,00,0.00,N,3,0,
|
|
20230626,3570,3580,3625,3545,298416,1067232075,00,0.00,N,5,-15,
|
|
20230619,3585,3645,3680,3585,313580,1138347790,00,0.00,N,5,-75,
|
|
20230612,3660,3745,3750,3635,541632,1993133765,00,0.00,N,5,-75,
|
|
20230605,3735,3765,3900,3730,498088,1880444980,00,0.00,N,5,-30,
|
|
20230530,3765,3795,3840,3700,382837,1438709100,00,0.00,N,5,-20,
|
|
20230522,3785,3800,3905,3775,402377,1549481115,00,0.00,N,5,-45,
|
|
20230515,3830,3700,3950,3520,1542933,5670295610,00,0.00,N,2,105,
|
|
20230508,3725,3815,3985,3700,1223861,4671126918,00,0.00,N,5,-105,
|
|
20230502,3830,3995,3995,3770,538701,2088565275,00,0.00,N,5,-120,
|
|
20230424,3950,4140,4270,3850,1228735,4997763290,00,0.00,N,5,-250,
|
|
20230417,4200,3720,4655,3640,3034162,12454895305,00,0.00,N,2,480,
|
|
20230410,3720,3625,3720,3480,680106,2456533345,00,0.00,N,2,110,
|
|
20230403,3610,3800,3810,3570,541735,1984666060,00,0.00,N,5,-200,
|
|
20230327,3810,3560,3850,3510,698419,2556418125,00,0.00,N,2,255,
|
|
20230320,3555,3875,3875,3530,1062195,3936528820,00,0.00,N,5,-295,
|
|
20230313,3850,4100,4165,3850,746728,2950297340,00,0.00,N,5,-350,
|
|
20230306,4200,4390,4395,4195,396059,1704281795,00,0.00,N,5,-200,
|
|
20230227,4400,4400,4475,4360,442467,1951566875,00,0.00,N,2,5,
|
|
20230220,4395,4340,4440,4275,531371,2301918320,00,0.00,N,2,55,
|
|
20230213,4340,4550,4565,4305,707663,3139431805,00,0.00,N,5,-220,
|
|
20230206,4560,4590,4590,4515,643421,2925988595,00,0.00,N,5,-30,
|
|
20230130,4590,4760,4835,4560,729850,3415832045,00,0.00,N,5,-155,
|
|
20230125,4745,4745,4775,4705,327650,1550796690,00,0.00,N,2,15,
|
|
20230116,4730,4655,4730,4605,496282,2325095200,00,0.00,N,2,90,
|
|
20230109,4640,4760,4825,4585,822938,3852968290,00,0.00,N,5,-105,
|
|
20230102,4745,4855,4855,4375,913472,4213749855,00,0.00,N,5,-115,
|
|
20221226,4860,5660,5790,4855,1672710,8989040725,00,0.00,N,5,-790,
|
|
20221219,5650,5650,5700,5590,450642,2542984910,00,0.00,N,5,-20,
|
|
20221212,5670,5570,5670,5480,474580,2662286530,00,0.00,N,2,120,
|
|
20221205,5550,5590,5620,5360,353386,1938810090,00,0.00,N,5,-80,
|
|
20221128,5630,5410,5650,5390,521604,2884475920,00,0.00,N,2,220,
|
|
20221121,5410,5250,5450,5170,253205,1338841820,00,0.00,N,2,160,
|
|
20221114,5250,5180,5320,5160,253635,1329859920,00,0.00,N,2,70,
|
|
20221107,5180,5260,5260,5110,302577,1561904610,00,0.00,N,5,-10,
|
|
20221031,5190,5170,5260,5090,314724,1631483590,00,0.00,N,2,20,
|
|
20221024,5170,5110,5210,4975,491913,2510032305,00,0.00,N,2,90,
|
|
20221017,5080,4900,5160,4865,452543,2277505030,00,0.00,N,2,145,
|
|
20221011,4935,4900,4980,4830,363500,1787756400,00,0.00,N,5,-30,
|
|
20221004,4965,4915,4995,4815,287460,1409451720,00,0.00,N,2,150,
|
|
20220926,4815,5300,5300,4785,720332,3586840620,00,0.00,N,5,-515,
|
|
20220919,5330,5270,5500,5210,347395,1850474030,00,0.00,N,2,60,
|
|
20220913,5270,5410,5480,5220,351430,1869785520,00,0.00,N,5,-120,
|
|
20220905,5390,5520,5600,5280,321082,1739884670,00,0.00,N,5,-110,
|
|
20220829,5500,5550,5710,5500,251658,1400814830,00,0.00,N,5,-120,
|
|
20220822,5620,5720,5720,5480,258589,1438971980,00,0.00,N,5,-50,
|
|
20220816,5670,5610,5900,5440,457309,2578092120,00,0.00,N,2,90,
|
|
20220808,5580,5410,5590,5360,308136,1691972070,00,0.00,N,2,170,
|
|
20220801,5410,5400,5440,5280,356869,1916917910,00,0.00,N,2,10,
|
|
20220725,5400,5420,5480,5230,328582,1761336250,00,0.00,N,5,-20,
|
|
20220718,5420,5340,5560,5340,392350,2147732220,00,0.00,N,2,140,
|
|
20220711,5280,5650,5700,5260,282579,1553703980,00,0.00,N,5,-320,
|
|
20220704,5600,5640,5790,5600,217193,1233906650,00,0.00,N,5,-50,
|
|
20220627,5650,5630,5770,5550,218381,1239910410,00,0.00,N,2,110,
|
|
20220620,5540,5900,5920,5430,506478,2883746560,00,0.00,N,5,-350,
|
|
20220613,5890,5950,6020,5360,1397095,7870139710,00,0.00,N,5,-250,
|
|
20220607,6140,6040,6200,5900,532102,3236254980,00,0.00,N,2,90,
|
|
20220530,6050,5830,6060,5780,504731,2982408220,00,0.00,N,2,220,
|
|
20220523,5830,5830,5930,5640,525828,3034962160,00,0.00,N,2,30,
|
|
20220516,5800,6200,6200,5800,610440,3631904600,00,0.00,N,5,-330,
|
|
20220509,6130,6510,6580,6050,533806,3355529000,00,0.00,N,5,-450,
|
|
20220502,6580,6700,6760,6560,233324,1550881460,00,0.00,N,5,-160,
|
|
20220425,6740,6850,6960,6410,427009,2895274360,00,0.00,N,5,-150,
|
|
20220418,6890,6920,7000,6800,371426,2561807010,00,0.00,N,2,10,
|
|
20220411,6880,6680,6900,6580,405590,2745824530,00,0.00,N,2,200,
|
|
20220404,6680,6580,6950,6380,872693,5856913460,00,0.00,N,2,100,
|
|
20220328,6580,6490,6660,6460,437152,2879846700,00,0.00,N,2,130,
|
|
20220321,6450,6330,6560,6250,504090,3248310660,00,0.00,N,2,130,
|
|
20220314,6320,6200,6320,6110,465600,2890093580,00,0.00,N,2,140,
|
|
20220307,6180,6290,6330,6000,455674,2804493960,00,0.00,N,5,-140,
|
|
20220228,6320,6180,6330,6090,373188,2317131320,00,0.00,N,2,170,
|
|
20220221,6150,6130,6250,5980,406393,2483497080,00,0.00,N,3,0,
|
|
20220214,6150,6180,6390,6030,677242,4190612850,00,0.00,N,5,-90,
|
|
20220207,6240,6300,6500,6200,434526,2751199760,00,0.00,N,5,-60,
|
|
20220203,6300,5960,6300,5960,168634,1042430480,00,0.00,N,2,340,
|
|
20220124,5960,5800,6380,5720,1343882,7993919360,00,0.00,N,2,100,
|
|
20220117,5860,6610,6610,5850,1120472,6844095110,00,0.00,N,5,-680,
|
|
20220110,6540,6670,7000,6540,1000643,6740576170,00,0.00,N,5,-100,
|
|
20220103,6640,6540,6890,6540,701623,4710537540,00,0.00,N,2,40,
|
|
20211227,6600,6900,6990,6600,1128026,7676982680,00,0.00,N,5,-270,
|
|
20211220,6870,7260,7290,6790,1865145,12946781660,00,0.00,N,5,-400,
|
|
20211213,7270,7160,7540,7010,2241419,16353354840,00,0.00,N,2,170,
|
|
20211206,7100,6830,7130,6800,946817,6561922980,00,0.00,N,2,170,
|
|
20211129,6930,6780,7010,6520,1052328,7141664000,00,0.00,N,3,0,
|
|
20211122,6930,6880,7580,6820,2353959,17114344850,00,0.00,N,2,40,
|
|
20211115,6890,7240,7250,6690,1077586,7498646970,00,0.00,N,5,-310,
|
|
20211108,7200,6830,7260,6780,1025252,7188738600,00,0.00,N,2,370,
|
|
20211101,6830,6850,6910,6540,1324671,8956475250,00,0.00,N,5,-20,
|
|
20211025,6850,7170,7210,6790,1918777,13418212800,00,0.00,N,5,-320,
|
|
20211018,7170,7280,7600,7130,1874783,13881261240,00,0.00,N,5,-160,
|
|
20211012,7330,7740,7920,6930,2447756,18028385370,00,0.00,N,5,-410,
|
|
20211005,7740,6960,7990,6960,4140326,31268955570,00,0.00,N,2,780,
|
|
20210927,6960,6760,7120,6760,1995710,13963382780,00,0.00,N,2,180,
|
|
20210923,6780,6680,6840,6610,757230,5100446000,00,0.00,N,2,20,
|
|
20210913,6760,6630,6990,6470,3728959,25220755330,00,0.00,N,2,130,
|
|
20210906,6630,5810,6710,5710,5010439,31053002900,00,0.00,N,2,860,
|
|
20210830,5770,5470,5810,5270,2468105,13793421680,00,0.00,N,2,360,
|
|
20210823,5410,5080,5540,5040,1960271,10446149030,00,0.00,N,2,350,
|
|
20210817,5060,5400,5510,5020,1811496,9584148510,00,0.00,N,5,-370,
|
|
20210809,5430,5540,5550,5310,1273921,6898904880,00,0.00,N,5,-70,
|
|
20210802,5500,5370,5510,5260,699531,3774380100,00,0.00,N,2,130,
|
|
20210726,5370,5700,5900,5250,2238239,12347797360,00,0.00,N,5,-370,
|
|
20210719,5740,5400,6590,5250,6620731,38904122140,00,0.00,N,2,310,
|
|
20210712,5430,5430,5530,5360,560315,3048878920,00,0.00,N,2,20,
|