192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,5020,4890,5240,4810,402671,2035707885,00,0.00,N,2,90,
|
|
20250217,4930,4800,4930,4650,161794,771587195,00,0.00,N,2,130,
|
|
20250210,4800,4400,5060,4335,754455,3585291145,00,0.00,N,2,405,
|
|
20250203,4395,4465,4490,4340,114762,506871415,00,0.00,N,5,-80,
|
|
20250131,4475,4425,4505,4385,25314,112611535,00,0.00,N,2,50,
|
|
20250120,4425,4400,4570,4325,206496,917361725,00,0.00,N,2,35,
|
|
20250113,4390,4410,4555,4350,250592,1110059395,00,0.00,N,5,-40,
|
|
20250106,4430,4520,4540,4335,124560,549911690,00,0.00,N,5,-20,
|
|
20241230,4450,4370,4490,4220,143752,625324945,00,0.00,N,2,50,
|
|
20241223,4400,4490,4580,4170,117719,516709990,00,0.00,N,5,-85,
|
|
20241216,4485,5100,5160,4425,320560,1526060030,00,0.00,N,5,-410,
|
|
20241209,4895,3920,5080,3920,854577,3986800670,00,0.00,N,2,815,
|
|
20241202,4080,4695,4940,4050,908958,3992318510,00,0.00,N,5,-615,
|
|
20241125,4695,6450,6590,4645,1255040,6783960995,00,0.00,N,5,-1755,
|
|
20241118,6450,5380,6660,5380,603818,3658923860,00,0.00,N,2,1030,
|
|
20241111,5420,7430,7430,5180,1733173,10503828240,00,0.00,N,5,-2080,
|
|
20241104,7500,6060,7790,6010,3701293,25668033780,00,0.00,N,2,1570,
|
|
20241028,5930,5150,6010,5110,720827,4069911620,00,0.00,N,2,730,
|
|
20241021,5200,5130,5260,5060,220393,1134867720,00,0.00,N,2,60,
|
|
20241014,5140,5010,5280,4980,158665,810290795,00,0.00,N,2,90,
|
|
20241007,5050,4975,5130,4930,66019,330861370,00,0.00,N,2,30,
|
|
20240930,5020,5040,5050,4900,34866,173813840,00,0.00,N,5,-30,
|
|
20240923,5050,4935,5300,4910,698314,3558349355,00,0.00,N,2,105,
|
|
20240919,4945,4705,4970,4705,82969,404180785,00,0.00,N,2,230,
|
|
20240909,4715,4450,4835,4430,125337,582017200,00,0.00,N,2,265,
|
|
20240902,4450,4670,4700,4450,87470,400796580,00,0.00,N,5,-230,
|
|
20240826,4680,4570,4975,4505,427038,2015476130,00,0.00,N,2,40,
|
|
20240819,4640,4860,5340,4565,1766127,8929788775,00,0.00,N,5,-120,
|
|
20240812,4760,4445,4815,4445,148407,691766310,00,0.00,N,2,270,
|
|
20240805,4490,4555,4565,3990,305770,1298223025,00,0.00,N,5,-95,
|
|
20240729,4585,4660,4740,4580,106347,495383430,00,0.00,N,5,-70,
|
|
20240722,4655,4720,4845,4605,100839,471775405,00,0.00,N,5,-75,
|
|
20240715,4730,4860,4860,4675,75203,357686555,00,0.00,N,5,-130,
|
|
20240708,4860,4615,5220,4615,551354,2686133285,00,0.00,N,2,220,
|
|
20240701,4640,4830,4835,4605,124097,584853545,00,0.00,N,5,-190,
|
|
20240624,4830,4950,4980,4740,133426,642762465,00,0.00,N,5,-105,
|
|
20240617,4935,4995,5110,4870,177128,877452260,00,0.00,N,5,-60,
|
|
20240610,4995,5030,5140,4905,220116,1109406325,00,0.00,N,5,-45,
|
|
20240603,5040,4950,5580,4750,1507234,7916492575,00,0.00,N,2,80,
|
|
20240527,4960,5140,5160,4890,292879,1466478660,00,0.00,N,5,-15,
|
|
20240520,4975,5070,5210,4825,483311,2430426925,00,0.00,N,5,-105,
|
|
20240513,5080,5000,5650,4885,1461734,7833890940,00,0.00,N,2,50,
|
|
20240507,5030,4995,5160,4890,168224,843641845,00,0.00,N,2,95,
|
|
20240429,4935,4755,5070,4755,172669,849979690,00,0.00,N,2,160,
|
|
20240422,4775,4810,4890,4690,146310,697838995,00,0.00,N,5,-25,
|
|
20240415,4800,4895,5000,4670,238271,1148603525,00,0.00,N,5,-95,
|
|
20240408,4895,5000,5030,4765,218793,1067909240,00,0.00,N,5,-105,
|
|
20240401,5000,5000,5200,4900,321060,1614294895,00,0.00,N,2,40,
|
|
20240325,4960,5210,5420,4880,615594,3161866605,00,0.00,N,5,-270,
|
|
20240318,5230,5640,6140,5150,1747555,9936011830,00,0.00,N,5,-460,
|
|
20240311,5690,5660,5900,5310,1083470,6149080670,00,0.00,N,5,-30,
|
|
20240304,5720,6220,6480,5630,1542206,9437948600,00,0.00,N,5,-430,
|
|
20240226,6150,7090,7220,6100,2858665,19052678240,00,0.00,N,5,-840,
|
|
20240219,6990,4610,8420,4550,50066307,353746213765,00,0.00,N,2,2380,
|
|
20240213,4610,4530,4720,4530,420767,1941508850,00,0.00,N,2,30,
|
|
20240205,4580,5300,6450,4580,9410404,55295869755,00,0.00,N,5,-710,
|
|
20240129,5290,5600,5680,5100,406911,2196220920,00,0.00,N,5,-220,
|
|
20240122,5510,5450,5790,5310,668230,3711113610,00,0.00,N,2,140,
|
|
20240115,5370,5550,5960,4975,2847903,16139336595,00,0.00,N,5,-140,
|
|
20240108,5510,5690,5740,5400,303942,1708448570,00,0.00,N,5,-180,
|
|
20240102,5690,5410,5890,5400,408088,2316412720,00,0.00,N,2,270,
|
|
20231226,5420,5500,5600,5360,130137,711825920,00,0.00,N,5,-80,
|
|
20231218,5500,5400,5820,5330,379497,2112105990,00,0.00,N,2,100,
|
|
20231211,5400,5890,6050,5330,612843,3481340650,00,0.00,N,5,-570,
|
|
20231204,5970,5630,6480,5330,3077455,18524164200,00,0.00,N,2,340,
|
|
20231127,5630,5760,6520,5200,10519983,63152108040,00,0.00,N,2,70,
|
|
20231120,5560,4195,6430,4195,20966739,117199022940,00,0.00,N,2,1320,
|
|
20231113,4240,4245,4400,4160,155979,665936385,00,0.00,N,2,60,
|
|
20231106,4180,4400,4400,4150,107497,459493535,00,0.00,N,5,-155,
|
|
20231030,4335,4030,4460,3945,313785,1330553770,00,0.00,N,2,210,
|
|
20231023,4125,3975,4835,3945,885800,3874953345,00,0.00,N,2,105,
|
|
20231016,4020,4250,4965,4005,1152282,5163601865,00,0.00,N,5,-295,
|
|
20231010,4315,4210,4500,4185,83826,361168810,00,0.00,N,2,55,
|
|
20231004,4260,4255,4305,4150,70260,295697210,00,0.00,N,5,-5,
|
|
20230925,4265,4310,4355,4205,80101,343146230,00,0.00,N,5,-50,
|
|
20230918,4315,4500,4765,4305,345976,1573567525,00,0.00,N,5,-190,
|
|
20230911,4505,4605,4850,4475,280211,1288596520,00,0.00,N,5,-145,
|
|
20230904,4650,4595,5020,4500,978677,4703945420,00,0.00,N,2,65,
|
|
20230828,4585,4245,5570,4220,5283586,26881166100,00,0.00,N,2,325,
|
|
20230821,4260,4380,4380,4210,76563,328271515,00,0.00,N,5,-50,
|
|
20230814,4310,4625,4685,4200,107833,473742720,00,0.00,N,5,-320,
|
|
20230807,4630,4585,4675,4425,190323,871793150,00,0.00,N,2,30,
|
|
20230731,4600,4425,5180,4330,1307170,6278553300,00,0.00,N,2,130,
|
|
20230724,4470,4735,4845,4180,364616,1616269250,00,0.00,N,5,-270,
|
|
20230717,4740,4905,4990,4640,380005,1832119110,00,0.00,N,5,-120,
|
|
20230710,4860,5070,5200,4820,304653,1521349360,00,0.00,N,5,-210,
|
|
20230703,5070,5420,5700,5000,636484,3464210690,00,0.00,N,5,-340,
|
|
20230626,5410,6000,7090,5340,6068905,39295918790,00,0.00,N,5,-590,
|
|
20230619,6000,5200,7890,5150,16800513,115481132670,00,0.00,N,2,800,
|
|
20230612,5200,5310,5320,5140,56199,294124970,00,0.00,N,5,-110,
|
|
20230605,5310,5330,5380,5270,76894,409559150,00,0.00,N,5,-20,
|
|
20230530,5330,5330,5370,5210,62434,331638080,00,0.00,N,5,-20,
|
|
20230522,5350,5320,5440,5230,79564,424015380,00,0.00,N,2,30,
|
|
20230515,5320,5580,5580,5260,125335,672526760,00,0.00,N,5,-270,
|
|
20230508,5590,5570,5660,5520,45879,256358050,00,0.00,N,5,-10,
|
|
20230502,5600,5600,5670,5500,38790,216810820,00,0.00,N,5,-30,
|
|
20230424,5630,5710,5750,5500,76814,432185590,00,0.00,N,5,-140,
|
|
20230417,5770,5880,6000,5680,98810,573624590,00,0.00,N,5,-110,
|
|
20230410,5880,5750,5920,5550,75556,432679840,00,0.00,N,2,80,
|
|
20230403,5800,5750,6000,5710,94956,558896210,00,0.00,N,2,50,
|
|
20230327,5750,5730,5920,5510,75685,430854130,00,0.00,N,2,20,
|
|
20230320,5730,5790,5790,5500,107302,606848130,00,0.00,N,5,-10,
|
|
20230313,5740,6120,6210,5650,153777,899646530,00,0.00,N,5,-480,
|
|
20230306,6220,6240,6380,6190,112073,705344100,00,0.00,N,5,-60,
|
|
20230227,6280,6260,6330,6190,82285,515508600,00,0.00,N,5,-30,
|
|
20230220,6310,6270,6410,6050,126110,797923210,00,0.00,N,2,60,
|
|
20230213,6250,6290,6490,6140,256037,1622632190,00,0.00,N,5,-40,
|
|
20230206,6290,6170,6410,6090,263271,1637562570,00,0.00,N,2,120,
|
|
20230130,6170,6100,6650,5860,510599,3184183550,00,0.00,N,2,80,
|
|
20230125,6090,6130,6200,5800,56824,346353360,00,0.00,N,5,-40,
|
|
20230116,6130,6100,6240,6030,67887,415308030,00,0.00,N,2,80,
|
|
20230109,6050,6040,6210,5920,110154,668256990,00,0.00,N,2,150,
|
|
20230102,5900,5820,6400,5630,268672,1640072070,00,0.00,N,2,50,
|
|
20221226,5850,6050,6130,5810,49878,298308510,00,0.00,N,5,-200,
|
|
20221219,6050,6420,6700,5960,262188,1651386110,00,0.00,N,5,-260,
|
|
20221212,6310,6150,6450,6040,153489,956444110,00,0.00,N,2,200,
|
|
20221205,6110,5950,6140,5880,97840,590924010,00,0.00,N,2,210,
|
|
20221128,5900,5910,6030,5720,56577,332643710,00,0.00,N,5,-50,
|
|
20221121,5950,5880,6030,5690,57629,336798920,00,0.00,N,2,70,
|
|
20221114,5880,6010,6120,5880,66235,398687810,00,0.00,N,5,-130,
|
|
20221107,6010,5770,6060,5770,70952,420797410,00,0.00,N,2,250,
|
|
20221031,5760,5910,5920,5740,81251,472182650,00,0.00,N,5,-160,
|
|
20221024,5920,5860,6090,5790,89824,532400430,00,0.00,N,2,20,
|
|
20221017,5900,5750,5950,5690,65879,383551350,00,0.00,N,2,50,
|
|
20221011,5850,5960,6020,5650,124941,725229460,00,0.00,N,5,-110,
|
|
20221004,5960,5980,6130,5840,47433,282672950,00,0.00,N,5,-20,
|
|
20220926,5980,6100,6170,5550,261335,1519228600,00,0.00,N,5,-200,
|
|
20220919,6180,6180,6490,6050,167609,1043503810,00,0.00,N,5,-20,
|
|
20220913,6200,6050,6320,6020,117599,728659970,00,0.00,N,2,180,
|
|
20220905,6020,6030,6420,5970,223310,1369172730,00,0.00,N,5,-10,
|
|
20220829,6030,6300,6570,6000,386358,2434016310,00,0.00,N,5,-510,
|
|
20220822,6540,6360,8170,6290,8882364,65330442460,00,0.00,N,2,30,
|
|
20220816,6510,6580,6970,6400,330238,2218252960,00,0.00,N,5,-30,
|
|
20220808,6540,6700,6710,6440,91243,598011750,00,0.00,N,5,-110,
|
|
20220801,6650,6730,6990,6370,349827,2337999400,00,0.00,N,2,120,
|
|
20220725,6530,6380,7050,6310,350173,2331807060,00,0.00,N,2,150,
|
|
20220718,6380,6090,7210,5900,1028547,6927315230,00,0.00,N,2,290,
|
|
20220711,6090,6120,6190,5900,76071,461518490,00,0.00,N,5,-30,
|
|
20220704,6120,5820,6170,5710,117036,697793040,00,0.00,N,2,120,
|
|
20220627,6000,5960,6220,5880,120453,725839540,00,0.00,N,2,140,
|
|
20220620,5860,6550,6580,5440,311284,1839610760,00,0.00,N,5,-710,
|
|
20220613,6570,7260,7280,6280,224013,1509585580,00,0.00,N,5,-800,
|
|
20220607,7370,7540,7590,7280,116573,864907190,00,0.00,N,5,-170,
|
|
20220530,7540,7460,7690,7460,98392,746442840,00,0.00,N,2,100,
|
|
20220523,7440,7570,7590,7310,131122,975502010,00,0.00,N,5,-130,
|
|
20220516,7570,7150,7670,7130,288494,2149587290,00,0.00,N,2,460,
|
|
20220509,7110,7300,7430,6960,168058,1201947490,00,0.00,N,5,-260,
|
|
20220502,7370,7690,7790,7350,108371,820132570,00,0.00,N,5,-320,
|
|
20220425,7690,7880,7880,7500,196882,1504583190,00,0.00,N,5,-270,
|
|
20220418,7960,7920,8190,7810,252336,2017008700,00,0.00,N,2,30,
|
|
20220411,7930,7990,8070,7870,190406,1515135190,00,0.00,N,5,-60,
|
|
20220404,7990,8050,8220,7880,387423,3123440100,00,0.00,N,5,-10,
|
|
20220328,8000,7480,8460,7480,2571422,20730330400,00,0.00,N,2,520,
|
|
20220321,7480,7600,7670,7430,108638,815986110,00,0.00,N,5,-120,
|
|
20220314,7600,7310,7700,7090,176483,1318840660,00,0.00,N,2,290,
|
|
20220307,7310,7170,7350,6950,91043,648171080,00,0.00,N,2,60,
|
|
20220228,7250,7110,7460,7010,95852,694457990,00,0.00,N,2,160,
|
|
20220221,7090,7260,7470,7030,122073,880686570,00,0.00,N,5,-170,
|
|
20220214,7260,7350,7590,6890,117216,837427740,00,0.00,N,5,-90,
|
|
20220207,7350,7230,7730,7210,152799,1134069390,00,0.00,N,2,130,
|
|
20220203,7220,6880,7340,6880,56508,403413190,00,0.00,N,2,350,
|
|
20220124,6870,7190,7200,6650,186657,1280924870,00,0.00,N,5,-330,
|
|
20220117,7200,7570,7570,7090,185823,1353120040,00,0.00,N,5,-400,
|
|
20220110,7600,7860,7860,7590,154343,1183379170,00,0.00,N,5,-190,
|
|
20220103,7790,7800,7910,7650,143247,1111405110,00,0.00,N,5,-10,
|
|
20211227,7800,7750,7900,7690,81985,638430020,00,0.00,N,2,70,
|
|
20211220,7730,8010,8010,7600,169380,1318402030,00,0.00,N,5,-280,
|
|
20211213,8010,7990,8450,7810,815293,6667021370,00,0.00,N,2,20,
|
|
20211206,7990,7750,8170,7700,175186,1384106790,00,0.00,N,2,240,
|
|
20211129,7750,7800,8000,7040,464662,3493080290,00,0.00,N,5,-380,
|
|
20211122,8130,8150,8190,7780,211642,1687121410,00,0.00,N,2,70,
|
|
20211115,8060,8680,8880,7930,363575,3010544380,00,0.00,N,5,-660,
|
|
20211108,8720,9460,9860,8450,948155,8800475310,00,0.00,N,5,-560,
|
|
20211101,9280,8450,9660,8400,1538690,13899664760,00,0.00,N,2,830,
|
|
20211025,8450,8200,8710,8090,298131,2513413320,00,0.00,N,2,250,
|
|
20211018,8200,8490,8530,8100,127349,1060337880,00,0.00,N,5,-290,
|
|
20211012,8490,8030,8540,8000,144363,1198818280,00,0.00,N,2,400,
|
|
20211005,8090,8170,8210,7490,358358,2814452180,00,0.00,N,5,-100,
|
|
20210927,8190,8940,9160,8150,341748,2950751670,00,0.00,N,5,-850,
|
|
20210923,9040,9140,9170,8800,130223,1168389510,00,0.00,N,5,-130,
|
|
20210913,9170,9630,9700,8950,317519,2918841780,00,0.00,N,5,-460,
|
|
20210906,9630,10000,10050,9410,285601,2767435240,00,0.00,N,5,-370,
|
|
20210830,10000,9850,10250,9700,199023,1982934130,00,0.00,N,2,250,
|
|
20210823,9750,9090,10300,9090,467500,4537882030,00,0.00,N,2,660,
|
|
20210817,9090,10800,10900,9060,716473,7124449770,00,0.00,N,5,-1760,
|
|
20210809,10850,11550,11850,10400,563759,6311127150,00,0.00,N,5,-800,
|
|
20210802,11650,11750,12050,11050,735954,8531416700,00,0.00,N,5,-100,
|
|
20210726,11750,12150,12400,11500,779790,9287167850,00,0.00,N,5,-400,
|
|
20210719,12150,13400,13650,11700,1602931,19729479400,00,0.00,N,5,-1250,
|
|
20210712,13400,14350,15300,13250,2907405,41268519000,00,0.00,N,5,-750,
|