192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,6090,6550,6660,6000,2671567,17040909260,00,0.00,N,5,-570,
|
|
20250217,6660,6730,7170,6570,6057623,41669542010,00,0.00,N,5,-50,
|
|
20250210,6710,6670,7240,6500,7485943,51539712240,00,0.00,N,5,-170,
|
|
20250203,6880,6200,7120,6070,14298837,96973796550,00,0.00,N,2,620,
|
|
20250131,6260,6110,6320,6070,849780,5275085250,00,0.00,N,2,120,
|
|
20250120,6140,6530,7100,6110,12847572,85746132080,00,0.00,N,5,-400,
|
|
20250113,6540,6650,7280,6250,26781391,182604613090,00,0.00,N,5,-320,
|
|
20250106,6860,8470,9740,6340,68050329,567200653520,00,0.00,N,5,-1130,
|
|
20241230,7990,5560,7990,5400,49183461,335652228460,00,0.00,N,2,2500,
|
|
20241223,5490,5500,6050,5210,10390791,58932155370,00,0.00,N,2,150,
|
|
20241216,5340,6370,6690,5310,18174423,113887219580,00,0.00,N,5,-960,
|
|
20241209,6300,4760,7240,4660,45891150,288006043815,00,0.00,N,2,1410,
|
|
20241202,4890,5260,6110,4700,25826618,144500112190,00,0.00,N,5,-320,
|
|
20241125,5210,5340,6430,4965,32335726,187338888995,00,0.00,N,5,-30,
|
|
20241118,5240,4685,6170,4455,41097623,229468357195,00,0.00,N,2,515,
|
|
20241111,4725,4260,4855,3800,11139533,50801811365,00,0.00,N,2,485,
|
|
20241104,4240,4050,4695,4005,6869436,30385606590,00,0.00,N,2,190,
|
|
20241028,4050,3990,4350,3955,385672,1601978060,00,0.00,N,2,60,
|
|
20241021,3990,4235,4235,3850,413611,1698625450,00,0.00,N,5,-185,
|
|
20241014,4175,3895,4260,3820,522735,2158237500,00,0.00,N,2,300,
|
|
20241007,3875,4050,4050,3805,200697,789760530,00,0.00,N,5,-115,
|
|
20240930,3990,4150,4180,3985,119290,483954950,00,0.00,N,5,-195,
|
|
20240923,4185,4150,4275,4000,532719,2218929555,00,0.00,N,2,120,
|
|
20240919,4065,3830,4075,3775,254404,1012410065,00,0.00,N,2,240,
|
|
20240909,3825,3570,3840,3485,461919,1684568105,00,0.00,N,2,130,
|
|
20240902,3695,3905,4255,3610,3668455,14768877170,00,0.00,N,5,-115,
|
|
20240826,3810,3560,4140,3515,4842769,18884649485,00,0.00,N,2,250,
|
|
20240819,3560,3595,3625,3460,208822,745893625,00,0.00,N,5,-15,
|
|
20240812,3575,3460,3670,3460,224175,801027990,00,0.00,N,2,80,
|
|
20240805,3495,3460,3550,2885,979884,3179832395,00,0.00,N,5,-85,
|
|
20240729,3580,3730,4260,3550,3598450,14256933310,00,0.00,N,5,-150,
|
|
20240722,3730,4065,4135,3615,535395,2070226095,00,0.00,N,5,-275,
|
|
20240715,4005,4105,4145,3980,353203,1435259960,00,0.00,N,5,-95,
|
|
20240708,4100,3945,4125,3930,325109,1315062675,00,0.00,N,2,175,
|
|
20240701,3925,3995,4010,3905,357098,1409823075,00,0.00,N,5,-65,
|
|
20240624,3990,3930,4015,3875,285923,1128346310,00,0.00,N,2,15,
|
|
20240617,3975,4020,4050,3925,480815,1915470535,00,0.00,N,5,-45,
|
|
20240610,4020,4100,4160,4020,463560,1892315710,00,0.00,N,5,-80,
|
|
20240603,4100,4105,4190,4080,366609,1511651920,00,0.00,N,5,-30,
|
|
20240527,4130,4320,4350,4095,736518,3105748205,00,0.00,N,5,-185,
|
|
20240520,4315,4510,4515,4300,864183,3800791365,00,0.00,N,5,-200,
|
|
20240513,4515,4410,4600,4365,1553021,6983504870,00,0.00,N,2,105,
|
|
20240507,4410,4170,4420,4120,954616,4107071360,00,0.00,N,2,270,
|
|
20240429,4140,4080,4155,4075,239593,986538450,00,0.00,N,2,45,
|
|
20240422,4095,3965,4135,3965,462831,1881462490,00,0.00,N,2,170,
|
|
20240415,3925,4095,4195,3850,695696,2774425415,00,0.00,N,5,-200,
|
|
20240408,4125,4165,4245,4080,295070,1221864630,00,0.00,N,5,-35,
|
|
20240401,4160,4255,4345,4135,589811,2484087220,00,0.00,N,5,-95,
|
|
20240325,4255,4430,4520,4230,941083,4124407230,00,0.00,N,5,-205,
|
|
20240318,4460,4310,4560,4295,1149257,5079813510,00,0.00,N,2,90,
|
|
20240311,4370,4390,4550,4240,2185868,9686231010,00,0.00,N,5,-15,
|
|
20240304,4385,4250,4540,4100,4391255,19365381410,00,0.00,N,2,180,
|
|
20240226,4205,4135,4370,4075,746499,3165451230,00,0.00,N,2,70,
|
|
20240219,4135,4315,4355,4120,676308,2854925775,00,0.00,N,5,-190,
|
|
20240213,4325,4155,4400,4130,550988,2345643805,00,0.00,N,2,215,
|
|
20240205,4110,4370,4400,4105,453724,1901511685,00,0.00,N,5,-260,
|
|
20240129,4370,4485,4550,4150,1155229,5023285155,00,0.00,N,5,-120,
|
|
20240122,4490,4180,4865,4150,4085835,18706977900,00,0.00,N,2,345,
|
|
20240115,4145,4250,4295,4035,790270,3277311660,00,0.00,N,5,-125,
|
|
20240108,4270,4300,4590,4220,1879908,8300269400,00,0.00,N,5,-90,
|
|
20240102,4360,4320,4475,4205,1474366,6412336995,00,0.00,N,2,95,
|
|
20231226,4265,4295,4405,4165,629259,2683495875,00,0.00,N,5,-35,
|
|
20231218,4300,4600,4670,4300,2399748,10844621660,00,0.00,N,5,-300,
|
|
20231211,4600,4785,4785,4320,4487720,20219100375,00,0.00,N,5,-85,
|
|
20231204,4685,4105,5370,4050,27020807,130435501725,00,0.00,N,2,565,
|
|
20231127,4120,4110,4290,3960,1557883,6410229030,00,0.00,N,2,10,
|
|
20231120,4110,3830,4200,3740,773259,3096409985,00,0.00,N,2,290,
|
|
20231113,3820,3650,3890,3585,376536,1412892320,00,0.00,N,2,160,
|
|
20231106,3660,3650,3765,3505,357434,1305141550,00,0.00,N,2,70,
|
|
20231030,3590,3420,3610,3375,286814,1001091590,00,0.00,N,2,150,
|
|
20231023,3440,3495,3645,3405,289751,1011592020,00,0.00,N,5,-85,
|
|
20231016,3525,3750,3930,3490,367720,1344589330,00,0.00,N,5,-255,
|
|
20231010,3780,3745,3990,3605,496850,1885376580,00,0.00,N,2,70,
|
|
20231004,3710,3690,3890,3600,281378,1044705110,00,0.00,N,2,25,
|
|
20230925,3685,3625,3900,3500,631050,2304734535,00,0.00,N,2,60,
|
|
20230918,3625,3955,3980,3590,477632,1800583345,00,0.00,N,5,-295,
|
|
20230911,3920,4075,4150,3835,721235,2870573795,00,0.00,N,5,-115,
|
|
20230904,4035,4490,4600,4010,1445049,6022699825,00,0.00,N,5,-455,
|
|
20230828,4490,4490,4490,4490,0,0,00,0.00,N,3,0,
|
|
20230821,4490,4090,4510,4080,1357746,5899149650,00,0.00,N,2,420,
|
|
20230814,4070,4080,4450,4000,1336736,5661911600,00,0.00,N,5,-20,
|
|
20230807,4090,3840,4130,3798,380595,1517340600,00,0.00,N,2,248,
|
|
20230731,3842,3834,3894,3580,373260,1422399700,00,0.00,N,2,10,
|
|
20230724,3832,4110,4110,3472,805845,3008089830,00,0.00,N,5,-238,
|
|
20230717,4070,4020,4230,3944,462430,1859471890,00,0.00,N,2,50,
|
|
20230710,4020,3956,4120,3934,561735,2263882720,00,0.00,N,2,10,
|
|
20230703,4010,3702,4500,3702,5134410,21248622280,00,0.00,N,2,308,
|
|
20230626,3702,3906,4000,3676,325575,1241671580,00,0.00,N,5,-206,
|
|
20230619,3908,4050,4050,3878,248220,983877870,00,0.00,N,5,-112,
|
|
20230612,4020,4210,4210,3980,421470,1716256110,00,0.00,N,5,-190,
|
|
20230605,4210,4080,4540,4030,1337036,5669932750,00,0.00,N,2,140,
|
|
20230530,4070,4050,4150,4020,170751,697291200,00,0.00,N,2,30,
|
|
20230522,4040,3990,4290,3956,597805,2448991190,00,0.00,N,2,76,
|
|
20230515,3964,3922,3970,3844,306875,1193204510,00,0.00,N,2,24,
|
|
20230508,3940,4020,4080,3900,316425,1262186890,00,0.00,N,5,-80,
|
|
20230502,4020,3910,4030,3908,128197,508484620,00,0.00,N,2,72,
|
|
20230424,3948,4110,4140,3864,476385,1889055390,00,0.00,N,5,-162,
|
|
20230417,4110,4360,4380,4100,548760,2333173650,00,0.00,N,5,-250,
|
|
20230410,4360,4320,4360,4090,597035,2520965150,00,0.00,N,2,40,
|
|
20230403,4320,4550,4590,4300,619325,2742397950,00,0.00,N,5,-130,
|
|
20230327,4450,4500,4600,4320,344085,1533285750,00,0.00,N,5,-10,
|
|
20230320,4460,4500,4610,4300,288155,1284476850,00,0.00,N,5,-50,
|
|
20230313,4510,4740,4740,4310,519035,2327760950,00,0.00,N,5,-250,
|
|
20230306,4760,4740,4960,4560,531640,2526501950,00,0.00,N,5,-20,
|
|
20230227,4780,4830,4960,4690,330716,1588292450,00,0.00,N,5,-50,
|
|
20230220,4830,4940,5140,4810,390595,1939349050,00,0.00,N,5,-80,
|
|
20230213,4910,5200,5260,4840,486715,2444976700,00,0.00,N,5,-290,
|
|
20230206,5200,5380,5700,5200,989640,5314877700,00,0.00,N,5,-160,
|
|
20230130,5360,5270,5410,5000,986810,5144725250,00,0.00,N,2,70,
|
|
20230125,5290,4950,5370,4830,1108712,5719464950,00,0.00,N,2,440,
|
|
20230116,4850,4500,5260,4370,3086455,15181211300,00,0.00,N,2,400,
|
|
20230109,4450,4370,4560,4320,244130,1086955250,00,0.00,N,2,80,
|
|
20230102,4370,4330,4410,4010,394585,1651067400,00,0.00,N,2,50,
|
|
20221226,4320,4760,4790,4320,304996,1379778300,00,0.00,N,5,-440,
|
|
20221219,4760,5090,5100,4750,201450,988166950,00,0.00,N,5,-300,
|
|
20221212,5060,5300,5300,5050,168695,872793400,00,0.00,N,5,-190,
|
|
20221205,5250,5160,5380,5120,328975,1720736550,00,0.00,N,2,30,
|
|
20221128,5220,5260,5260,4920,504230,2561022350,00,0.00,N,5,-20,
|
|
20221121,5240,5320,5330,5060,263850,1375757500,00,0.00,N,5,-80,
|
|
20221114,5320,5370,5400,5190,305460,1622153550,00,0.00,N,5,-50,
|
|
20221107,5370,5050,5430,4940,749920,3913264100,00,0.00,N,2,310,
|
|
20221031,5060,5130,5160,4980,262185,1335277950,00,0.00,N,2,30,
|
|
20221024,5030,5240,5310,5010,268120,1382968100,00,0.00,N,5,-150,
|
|
20221017,5180,5200,5580,5110,337595,1793678250,00,0.00,N,5,-130,
|
|
20221011,5310,5760,5890,5200,429176,2317443000,00,0.00,N,5,-510,
|
|
20221004,5820,5590,5910,5420,384456,2173091750,00,0.00,N,2,470,
|
|
20220926,5350,6100,6170,5200,863090,4917139800,00,0.00,N,5,-790,
|
|
20220919,6140,6470,6580,6120,658490,4147174050,00,0.00,N,5,-390,
|
|
20220913,6530,6570,6900,6320,1504666,9940249800,00,0.00,N,2,30,
|
|
20220905,6500,6320,6700,6040,1456951,9477207100,00,0.00,N,2,180,
|
|
20220829,6320,5950,6520,5910,799745,5030092500,00,0.00,N,2,180,
|
|
20220822,6140,6570,6600,5990,896575,5554518700,00,0.00,N,5,-500,
|
|
20220816,6640,6500,6840,6270,1630551,10675861450,00,0.00,N,2,100,
|
|
20220808,6540,5970,6930,5860,2476915,15945920700,00,0.00,N,2,520,
|
|
20220801,6020,6020,6090,5780,506305,3008828050,00,0.00,N,5,-40,
|
|
20220725,6060,6000,6110,5880,430965,2583373900,00,0.00,N,2,60,
|
|
20220718,6000,5630,6080,5590,744690,4399074700,00,0.00,N,2,370,
|
|
20220711,5630,5710,6260,5600,2250285,13256594700,00,0.00,N,5,-120,
|
|
20220704,5750,5040,5940,4770,1250220,6752837200,00,0.00,N,2,710,
|
|
20220627,5040,5290,5340,4900,570785,2944567350,00,0.00,N,5,-100,
|
|
20220620,5140,6200,6220,4760,1590145,8506915050,00,0.00,N,5,-1050,
|
|
20220613,6190,6370,6740,5790,1680155,10663363200,00,0.00,N,5,-290,
|
|
20220607,6480,6460,6680,6320,458396,2948600350,00,0.00,N,3,0,
|
|
20220530,6480,6190,6770,6070,1001571,6516495700,00,0.00,N,2,330,
|
|
20220523,6150,5950,6150,5620,699455,4134471300,00,0.00,N,2,220,
|
|
20220516,5930,6060,6100,5640,506970,2979995300,00,0.00,N,2,10,
|
|
20220509,5920,6140,6280,5680,713000,4211600950,00,0.00,N,5,-280,
|
|
20220502,6200,6210,6460,6060,594891,3699931850,00,0.00,N,5,-30,
|
|
20220425,6230,6520,6650,6200,540095,3428577450,00,0.00,N,5,-420,
|
|
20220418,6650,6740,6950,6610,670015,4539449350,00,0.00,N,3,0,
|
|
20220411,6650,6610,6660,6340,497695,3245320650,00,0.00,N,2,60,
|
|
20220404,6590,7160,7160,6500,612745,4151659350,00,0.00,N,5,-360,
|
|
20220328,6950,7070,7350,6820,888285,6312730850,00,0.00,N,5,-90,
|
|
20220321,7040,6780,7080,6600,698545,4808691850,00,0.00,N,2,260,
|
|
20220314,6780,6560,6870,6140,518400,3413705800,00,0.00,N,2,210,
|
|
20220307,6570,6750,6770,6420,529441,3483798150,00,0.00,N,5,-150,
|
|
20220228,6720,6380,6900,6300,500041,3325985200,00,0.00,N,2,330,
|
|
20220221,6390,6460,6590,6190,654535,4159609250,00,0.00,N,5,-170,
|
|
20220214,6560,6910,7030,6060,1854030,11935329600,00,0.00,N,5,-500,
|
|
20220207,7060,7310,7490,7040,1012265,7337753950,00,0.00,N,5,-150,
|
|
20220203,7210,7290,7450,6990,585588,4210465350,00,0.00,N,5,-80,
|
|
20220124,7290,7940,8010,6860,2279315,16665091050,00,0.00,N,5,-530,
|
|
20220117,7820,7190,8190,7110,2573895,19803741850,00,0.00,N,2,630,
|
|
20220110,7190,7800,7800,6920,2040795,14995889300,00,0.00,N,5,-630,
|
|
20220103,7820,8890,9190,7570,4381420,36619133000,00,0.00,N,5,-980,
|
|
20211227,8800,8730,8950,8350,2392696,20705187900,00,0.00,N,2,70,
|
|
20211220,8730,8670,9000,8140,7821775,67768508850,00,0.00,N,2,390,
|
|
20211213,8340,8660,9050,7590,6723645,55574317900,00,0.00,N,5,-260,
|
|
20211206,8600,7600,9290,7540,10333650,88408655350,00,0.00,N,2,810,
|
|
20211129,7790,7890,8490,7400,7928240,62998123450,00,0.00,N,5,-420,
|
|
20211122,8210,7890,9170,6950,15690195,129532094700,00,0.00,N,2,480,
|
|
20211115,7730,7280,8060,7060,6064525,45948753850,00,0.00,N,2,450,
|
|
20211108,7280,6450,7590,6380,8949300,61832828300,00,0.00,N,2,850,
|
|
20211101,6430,5820,6760,5810,7737630,49702539400,00,0.00,N,2,650,
|
|
20211025,5780,5900,6130,5690,1696075,9970664950,00,0.00,N,3,0,
|
|
20211018,5780,5630,5860,5450,858635,4878684100,00,0.00,N,2,150,
|
|
20211012,5630,5570,5680,5210,778261,4215118000,00,0.00,N,2,130,
|
|
20211005,5500,5490,5650,5040,861616,4647256050,00,0.00,N,5,-140,
|
|
20210927,28200,30450,31400,27900,343450,10137094650,00,0.00,N,5,-2100,
|
|
20210923,30300,30050,31200,29600,72501,2202019950,00,0.00,N,5,-50,
|
|
20210913,30350,32850,32850,29450,451675,13708708550,00,0.00,N,5,-2250,
|
|
20210906,32600,34800,34850,31350,439706,14383078200,00,0.00,N,5,-2000,
|
|
20210830,34600,28100,35200,27850,1326963,43177162950,00,0.00,N,2,6500,
|
|
20210823,28100,29300,30500,27050,505246,14683316250,00,0.00,N,5,-200,
|
|
20210817,28300,31200,31250,27050,691138,20127135200,00,0.00,N,5,-2950,
|
|
20210809,31250,28250,33000,27650,1077827,33572332200,00,0.00,N,2,2900,
|
|
20210802,28350,26300,29200,26250,412537,11628634200,00,0.00,N,2,2000,
|
|
20210726,26350,27350,28000,25900,193868,5183285950,00,0.00,N,5,-1000,
|
|
20210719,27350,28000,28850,25450,635232,17208518500,00,0.00,N,5,-650,
|
|
20210712,28000,24050,28150,24050,596044,15950895700,00,0.00,N,2,3750,
|