192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3265,3400,3450,3235,160423,534920635,00,0.00,N,5,-170,
|
|
20250217,3435,3290,3480,3290,195172,656442080,00,0.00,N,2,140,
|
|
20250210,3295,3260,3390,3190,128579,420607350,00,0.00,N,2,10,
|
|
20250203,3285,3280,3480,3100,163639,528534610,00,0.00,N,5,-5,
|
|
20250131,3290,3395,3400,3225,75653,247574430,00,0.00,N,5,-110,
|
|
20250120,3400,3415,3515,3320,149426,506298740,00,0.00,N,5,-15,
|
|
20250113,3415,3610,3625,3365,146791,505369250,00,0.00,N,5,-195,
|
|
20250106,3610,3630,3735,3505,153970,558187015,00,0.00,N,5,-25,
|
|
20241230,3635,3600,3720,3385,152040,544647155,00,0.00,N,5,-20,
|
|
20241223,3655,3780,4025,3450,360141,1346576140,00,0.00,N,5,-185,
|
|
20241216,3840,4040,4120,3800,375017,1484789530,00,0.00,N,5,-140,
|
|
20241209,3980,3660,4045,3470,414461,1574350115,00,0.00,N,2,185,
|
|
20241202,3795,4080,4080,3555,383978,1457224860,00,0.00,N,5,-180,
|
|
20241125,3975,4580,4680,3975,426734,1811907645,00,0.00,N,5,-605,
|
|
20241118,4580,4440,4700,4415,146635,668084000,00,0.00,N,2,140,
|
|
20241111,4440,4660,4690,4185,244498,1077621765,00,0.00,N,5,-125,
|
|
20241104,4565,4485,4815,4365,1102008,5046542085,00,0.00,N,2,85,
|
|
20241028,4480,4535,4770,4480,838720,3881676930,00,0.00,N,5,-35,
|
|
20241021,4515,4665,5590,4400,3777184,18449151650,00,0.00,N,5,-150,
|
|
20241014,4665,4440,4665,4400,713288,3252103810,00,0.00,N,2,225,
|
|
20241007,4440,4620,4730,4435,741426,3405209630,00,0.00,N,5,-85,
|
|
20240930,4525,4550,4590,4300,874184,3893120760,00,0.00,N,5,-45,
|
|
20240923,4570,4140,5700,4140,13878428,71031061010,00,0.00,N,2,450,
|
|
20240919,4120,3730,4350,3625,718576,2930425980,00,0.00,N,2,510,
|
|
20240909,3610,3315,3735,3310,199910,711852860,00,0.00,N,2,160,
|
|
20240902,3450,3705,3800,3410,362608,1304354820,00,0.00,N,5,-260,
|
|
20240826,3710,3610,3820,3435,315516,1149698640,00,0.00,N,2,135,
|
|
20240819,3575,3650,3790,3510,223554,814811910,00,0.00,N,5,-105,
|
|
20240812,3680,3505,3725,3460,155814,560006830,00,0.00,N,2,175,
|
|
20240805,3505,3575,3700,3055,464098,1545720070,00,0.00,N,5,-220,
|
|
20240729,3725,3750,3895,3600,259404,959509330,00,0.00,N,5,-20,
|
|
20240722,3745,3925,4100,3695,248224,940403550,00,0.00,N,5,-170,
|
|
20240715,3915,4175,4185,3750,229340,914940010,00,0.00,N,5,-255,
|
|
20240708,4170,4100,4365,3960,335078,1376882810,00,0.00,N,2,85,
|
|
20240701,4085,4230,4325,4015,381942,1581895220,00,0.00,N,5,-30,
|
|
20240624,4115,4660,4700,4055,578464,2464472510,00,0.00,N,5,-505,
|
|
20240617,4620,4850,4975,4425,537310,2483377380,00,0.00,N,5,-230,
|
|
20240610,4850,4665,5045,4580,794984,3820963460,00,0.00,N,2,125,
|
|
20240603,4725,4800,5035,4600,572792,2735365780,00,0.00,N,5,-115,
|
|
20240527,4840,4600,4910,4535,746548,3497208370,00,0.00,N,2,195,
|
|
20240520,4645,4860,4935,4625,765312,3632474610,00,0.00,N,5,-210,
|
|
20240513,4855,5220,5225,4795,1288690,6469803030,00,0.00,N,5,-370,
|
|
20240507,5225,5080,5460,5035,3429090,17993051210,00,0.00,N,2,225,
|
|
20240429,5000,5275,5455,4880,7507926,38823551810,00,0.00,N,5,-250,
|
|
20240422,5250,4175,5645,4175,15816080,83494587410,00,0.00,N,2,1015,
|
|
20240415,4235,4195,4410,4100,757886,3235991350,00,0.00,N,5,-5,
|
|
20240408,4240,4145,4330,3990,652034,2702071870,00,0.00,N,2,95,
|
|
20240401,4145,4370,4410,4040,1724980,7302545540,00,0.00,N,5,-270,
|
|
20240325,4415,4140,4990,4075,9048332,41842038730,00,0.00,N,2,300,
|
|
20240318,4115,4540,4900,4080,3062568,13866707020,00,0.00,N,5,-345,
|
|
20240311,4460,4100,5100,4000,18998758,86793928100,00,0.00,N,2,405,
|
|
20240304,4055,3425,4290,3315,6344824,25122534910,00,0.00,N,2,640,
|
|
20240226,3415,3615,3650,3355,407474,1415664850,00,0.00,N,5,-105,
|
|
20240219,3520,3695,3775,3490,319466,1162944350,00,0.00,N,5,-165,
|
|
20240213,3685,3450,3790,3420,634540,2331026300,00,0.00,N,2,245,
|
|
20240205,3440,3675,3690,3315,370776,1286363840,00,0.00,N,5,-210,
|
|
20240129,3650,3950,4090,3440,1530978,5746171840,00,0.00,N,5,-240,
|
|
20240122,3890,3580,4590,3520,16399336,68443657900,00,0.00,N,2,310,
|
|
20240115,3580,3060,4095,3025,9803080,36738373510,00,0.00,N,2,520,
|
|
20240108,3060,3155,3190,3030,133456,415560310,00,0.00,N,5,-95,
|
|
20240102,3155,3180,3255,3090,105154,331478480,00,0.00,N,5,-55,
|
|
20231226,3210,3325,3345,3095,127844,402856570,00,0.00,N,5,-5,
|
|
20231218,3215,3040,3355,3015,298806,949765740,00,0.00,N,2,150,
|
|
20231211,3065,3145,3150,2955,135384,411489100,00,0.00,N,5,-45,
|
|
20231204,3110,3100,3160,3030,104264,320931430,00,0.00,N,5,-50,
|
|
20231127,3160,3055,3210,3010,121020,376886040,00,0.00,N,2,105,
|
|
20231120,3055,2880,3090,2880,131226,397889460,00,0.00,N,2,110,
|
|
20231113,2945,2725,3045,2675,166686,480118590,00,0.00,N,2,190,
|
|
20231106,2755,2750,2860,2720,111514,309314390,00,0.00,N,2,35,
|
|
20231030,2720,2635,2720,2565,79876,209902930,00,0.00,N,2,85,
|
|
20231023,2635,2720,2790,2600,186170,497177540,00,0.00,N,5,-110,
|
|
20231016,2745,2885,2890,2675,154592,428886950,00,0.00,N,5,-135,
|
|
20231010,2880,2875,2910,2800,77684,222264210,00,0.00,N,2,15,
|
|
20231004,2865,3055,3055,2790,140610,407516810,00,0.00,N,5,-140,
|
|
20230925,3005,2995,3060,2915,88196,262873270,00,0.00,N,5,-10,
|
|
20230918,3015,3320,3340,3000,153828,484463460,00,0.00,N,5,-325,
|
|
20230911,3340,3335,3475,3250,223284,748948910,00,0.00,N,2,5,
|
|
20230904,3335,3370,3470,3300,146492,495314610,00,0.00,N,5,-10,
|
|
20230828,3345,3190,3365,3150,119790,393117030,00,0.00,N,2,165,
|
|
20230821,3180,3250,3360,3105,209770,673664750,00,0.00,N,5,-60,
|
|
20230814,3240,3570,3570,3240,112746,377954930,00,0.00,N,5,-345,
|
|
20230807,3585,3520,3660,3430,155754,548701840,00,0.00,N,2,60,
|
|
20230731,3525,3560,3665,3445,191826,681995560,00,0.00,N,5,-70,
|
|
20230724,3595,3895,3895,3255,454134,1613963590,00,0.00,N,5,-255,
|
|
20230717,3850,3935,4650,3785,1924954,8104379960,00,0.00,N,5,-85,
|
|
20230710,3935,3765,3970,3765,230138,892151030,00,0.00,N,2,145,
|
|
20230703,3790,4135,4210,3755,279374,1102484250,00,0.00,N,5,-335,
|
|
20230626,4125,4275,4345,4040,267952,1121535360,00,0.00,N,5,-150,
|
|
20230619,4275,4500,4605,4275,394522,1747047200,00,0.00,N,5,-220,
|
|
20230612,4495,4675,4830,4455,585694,2705903090,00,0.00,N,5,-150,
|
|
20230605,4645,4750,4960,4640,647022,3119995370,00,0.00,N,5,-95,
|
|
20230530,4740,4740,4880,4700,315802,1508562180,00,0.00,N,3,0,
|
|
20230522,4740,4950,4955,4735,497504,2408850450,00,0.00,N,5,-210,
|
|
20230515,4950,4750,5125,4530,1412678,6950649980,00,0.00,N,2,175,
|
|
20230508,4775,4960,4990,4720,959674,4671670650,00,0.00,N,5,-30,
|
|
20230502,4805,4725,4835,4580,281326,1329599950,00,0.00,N,2,80,
|
|
20230424,4725,4640,5475,4345,5512912,26783861130,00,0.00,N,2,20,
|
|
20230417,4705,4705,4935,4605,1091724,5203777770,00,0.00,N,2,30,
|
|
20230410,4675,4540,4805,4445,1102212,5120047310,00,0.00,N,2,130,
|
|
20230403,4545,4785,5160,4515,2116966,10143806740,00,0.00,N,5,-245,
|
|
20230327,4790,4290,5240,4260,7907708,38493803480,00,0.00,N,2,500,
|
|
20230320,4290,4025,4355,4025,924428,3883046100,00,0.00,N,2,265,
|
|
20230313,4025,4075,4075,3765,433902,1696308020,00,0.00,N,5,-60,
|
|
20230306,4085,4125,4175,4065,338226,1390563590,00,0.00,N,5,-40,
|
|
20230227,4125,4155,4260,4070,814876,3391119240,00,0.00,N,2,20,
|
|
20230220,4105,3925,4130,3890,511602,2068230050,00,0.00,N,2,180,
|
|
20230213,3925,4075,4165,3925,869872,3517607790,00,0.00,N,5,-145,
|
|
20230206,4070,3560,4405,3550,13282922,54920291120,00,0.00,N,2,510,
|
|
20230130,3560,3500,3665,3430,342224,1214084060,00,0.00,N,2,65,
|
|
20230125,3495,3345,3495,3345,202206,690887300,00,0.00,N,2,150,
|
|
20230116,3345,3375,3450,3300,181716,612441350,00,0.00,N,5,-20,
|
|
20230109,3365,3260,3470,3230,539930,1817389990,00,0.00,N,2,105,
|
|
20230102,3260,3215,3350,3080,235196,749342340,00,0.00,N,2,45,
|
|
20221226,3215,3265,3350,3190,141112,458038430,00,0.00,N,5,-50,
|
|
20221219,3265,3415,3430,3235,166126,548453460,00,0.00,N,5,-155,
|
|
20221212,3420,3480,3480,3315,102770,346286710,00,0.00,N,2,30,
|
|
20221205,3390,3520,3570,3315,184270,630980740,00,0.00,N,5,-180,
|
|
20221128,7140,6850,7300,6800,151193,1068892590,00,0.00,N,2,140,
|
|
20221121,7000,6690,7080,6370,140268,954922510,00,0.00,N,2,310,
|
|
20221114,6690,6740,6850,6550,124532,832089970,00,0.00,N,5,-50,
|
|
20221107,6740,6600,6750,6360,144080,948395230,00,0.00,N,2,200,
|
|
20221031,6540,6300,6770,6190,188399,1220594730,00,0.00,N,2,350,
|
|
20221024,6190,6350,6550,6110,97198,613328670,00,0.00,N,5,-110,
|
|
20221017,6300,6110,6570,6110,115102,729034860,00,0.00,N,2,190,
|
|
20221011,6110,6620,6620,5970,118385,740180610,00,0.00,N,5,-610,
|
|
20221004,6720,6280,6800,6250,151704,1002019140,00,0.00,N,2,470,
|
|
20220926,6250,6810,7000,6000,316151,2022424310,00,0.00,N,5,-800,
|
|
20220919,7050,7440,7860,6930,452549,3361835890,00,0.00,N,5,-390,
|
|
20220913,7440,7990,8100,7400,397989,3062245100,00,0.00,N,5,-550,
|
|
20220905,7990,7980,8330,7680,1473043,11894330990,00,0.00,N,2,160,
|
|
20220829,7830,6950,8950,6780,6846002,55922170550,00,0.00,N,2,700,
|
|
20220822,7130,7090,7700,6940,213517,1550761350,00,0.00,N,5,-100,
|
|
20220816,7230,7620,7630,7100,110360,805873850,00,0.00,N,5,-320,
|
|
20220808,7550,7360,7670,7290,83639,624574070,00,0.00,N,2,160,
|
|
20220801,7390,7250,7420,7220,36636,268172760,00,0.00,N,2,100,
|
|
20220725,7290,7190,7310,7160,23552,170127510,00,0.00,N,2,90,
|
|
20220718,7200,6950,7260,6910,41059,292190330,00,0.00,N,2,260,
|
|
20220711,6940,7080,7230,6670,49005,338843000,00,0.00,N,5,-80,
|
|
20220704,7020,7020,7090,6560,91383,627970830,00,0.00,N,5,-70,
|
|
20220627,7090,6840,7290,6840,134543,955339390,00,0.00,N,2,280,
|
|
20220620,6810,7310,7330,6200,190099,1297903770,00,0.00,N,5,-520,
|
|
20220613,7330,8280,8320,7120,164822,1267478710,00,0.00,N,5,-1140,
|
|
20220607,8470,8770,8780,8350,72609,621296490,00,0.00,N,5,-250,
|
|
20220530,8720,8700,8880,8560,62059,541284530,00,0.00,N,2,190,
|
|
20220523,8530,8880,8880,8460,54362,468243290,00,0.00,N,5,-290,
|
|
20220516,8820,8620,8860,8490,79669,691239570,00,0.00,N,2,240,
|
|
20220509,8580,9130,9150,8380,141765,1238392580,00,0.00,N,5,-550,
|
|
20220502,9130,9340,9340,9100,60446,557491860,00,0.00,N,5,-240,
|
|
20220425,9370,9340,9420,9110,98930,916661980,00,0.00,N,5,-50,
|
|
20220418,9420,9350,9660,9310,151661,1440740520,00,0.00,N,2,50,
|
|
20220411,9370,9360,9500,9190,135368,1267196560,00,0.00,N,5,-20,
|
|
20220404,9390,9840,9990,9290,180242,1735683120,00,0.00,N,5,-390,
|
|
20220328,9780,10000,10100,9770,242170,2402271670,00,0.00,N,5,-210,
|
|
20220321,9990,10100,10350,9960,362067,3667870220,00,0.00,N,5,-210,
|
|
20220314,10200,9520,10500,9300,769661,7766787100,00,0.00,N,2,700,
|
|
20220307,9500,9430,9550,9090,123503,1143990280,00,0.00,N,2,20,
|
|
20220228,9480,9300,9590,9260,79311,748054350,00,0.00,N,2,220,
|
|
20220221,9260,9350,9610,9130,107446,1008371160,00,0.00,N,5,-170,
|
|
20220214,9430,9400,9580,9130,127918,1199318480,00,0.00,N,5,-270,
|
|
20220207,9700,9900,9990,9380,140329,1364432900,00,0.00,N,5,-120,
|
|
20220203,9820,9530,9850,9500,70096,683205140,00,0.00,N,2,330,
|
|
20220124,9490,9870,9870,8770,256594,2373347810,00,0.00,N,5,-480,
|
|
20220117,9970,10500,10550,9730,310474,3142355590,00,0.00,N,5,-230,
|
|
20220110,10200,10450,10450,9970,187767,1906394330,00,0.00,N,5,-200,
|
|
20220103,10400,10350,10500,10100,291524,3009163500,00,0.00,N,2,50,
|
|
20211227,10350,9930,10800,9720,484947,4946891480,00,0.00,N,2,440,
|
|
20211220,9910,9770,10500,9380,567636,5684982570,00,0.00,N,2,140,
|
|
20211213,9770,9840,10000,9660,115746,1131747510,00,0.00,N,5,-60,
|
|
20211206,9830,9380,10050,9270,201544,1980429070,00,0.00,N,2,310,
|
|
20211129,9520,9490,9790,8600,423709,3939540030,00,0.00,N,5,-430,
|
|
20211122,9950,11100,11150,9910,398485,4184017470,00,0.00,N,5,-1100,
|
|
20211115,11050,10200,11450,10100,752007,8154349750,00,0.00,N,2,800,
|
|
20211108,10250,10200,10650,9850,283361,2895196850,00,0.00,N,3,0,
|
|
20211101,10250,10750,10950,10100,289235,3054748900,00,0.00,N,5,-550,
|
|
20211025,10800,11300,11450,10750,373898,4116424900,00,0.00,N,5,-450,
|
|
20211018,11250,10750,11500,10700,509835,5620806700,00,0.00,N,2,650,
|
|
20211012,10600,10300,10750,9950,287037,2977122130,00,0.00,N,2,300,
|
|
20211005,10300,10700,10750,9640,717506,7309066160,00,0.00,N,5,-500,
|
|
20210927,10800,11800,11850,10500,504120,5636160050,00,0.00,N,5,-950,
|
|
20210923,11750,12000,12250,11700,200570,2397678600,00,0.00,N,5,-250,
|
|
20210913,12000,12100,12400,11550,518150,6237164450,00,0.00,N,3,0,
|
|
20210906,12000,12250,12300,11550,288891,3440643450,00,0.00,N,5,-200,
|
|
20210830,12200,11600,12450,11400,541168,6516632000,00,0.00,N,2,700,
|
|
20210823,11500,11450,12000,11000,461179,5334303150,00,0.00,N,2,100,
|
|
20210817,11400,12350,12700,11250,893461,10887484350,00,0.00,N,5,-600,
|
|
20210809,12000,12800,12900,11750,503686,6239526100,00,0.00,N,5,-650,
|
|
20210802,12650,12400,12950,11850,920695,11472767600,00,0.00,N,2,150,
|
|
20210726,12500,13950,14350,12300,1944486,26154639800,00,0.00,N,5,-1300,
|
|
20210719,13800,13700,14700,12850,4801361,65987023200,00,0.00,N,3,0,
|
|
20210712,13800,12300,13950,12200,3237869,42701500550,00,0.00,N,2,1700,
|