192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3695,3995,4180,3675,90013,349336190,00,0.00,N,5,-260,
|
|
20250217,3955,3840,4070,3700,134292,529570455,00,0.00,N,2,135,
|
|
20250210,3820,3740,3835,3595,103995,387983140,00,0.00,N,2,100,
|
|
20250203,3720,3780,3810,3500,111826,405716745,00,0.00,N,5,-90,
|
|
20250131,3810,3800,3890,3790,10291,39187620,00,0.00,N,5,-10,
|
|
20250120,3820,4100,4120,3815,204970,810195710,00,0.00,N,5,-300,
|
|
20250113,4120,3700,4840,3635,1518583,6674795325,00,0.00,N,2,420,
|
|
20250106,3700,3635,3790,3585,39244,146034495,00,0.00,N,2,85,
|
|
20241230,3615,3445,3615,3350,21304,74386685,00,0.00,N,2,170,
|
|
20241223,3445,3475,3580,3340,33294,114798680,00,0.00,N,5,-65,
|
|
20241216,3510,3645,3740,3500,44604,162233665,00,0.00,N,5,-135,
|
|
20241209,3645,3425,3650,3205,142631,479679235,00,0.00,N,2,190,
|
|
20241202,3455,3665,3735,3435,79530,282766230,00,0.00,N,5,-240,
|
|
20241125,3695,3815,3915,3695,80493,306604675,00,0.00,N,5,-125,
|
|
20241118,3820,3800,4100,3700,77240,299098540,00,0.00,N,2,20,
|
|
20241111,3800,4270,4270,3600,127365,499712455,00,0.00,N,5,-425,
|
|
20241104,4225,4320,4450,4215,76901,332628075,00,0.00,N,5,-135,
|
|
20241028,4360,4225,4455,4220,77527,332940435,00,0.00,N,2,50,
|
|
20241021,4310,4475,4555,4190,123172,536959020,00,0.00,N,5,-165,
|
|
20241014,4475,4465,4640,4430,143487,645966625,00,0.00,N,2,50,
|
|
20241007,4425,4705,4900,4400,369894,1725115905,00,0.00,N,5,-255,
|
|
20240930,4680,4425,5500,4365,4999456,25574049450,00,0.00,N,2,255,
|
|
20240923,4425,4000,5300,4000,2427535,11840206875,00,0.00,N,2,370,
|
|
20240919,4055,4010,4055,3955,17701,70870340,00,0.00,N,2,15,
|
|
20240909,4040,3920,4210,3920,69910,283715855,00,0.00,N,5,-130,
|
|
20240902,4170,4725,4725,4070,96534,418519335,00,0.00,N,5,-520,
|
|
20240826,4690,4755,4890,4570,69972,326650785,00,0.00,N,5,-110,
|
|
20240819,4800,4700,4800,4600,75596,355171495,00,0.00,N,2,5,
|
|
20240812,4795,4945,5030,4740,83743,406791345,00,0.00,N,5,-185,
|
|
20240805,4980,5210,5210,4200,156424,741929915,00,0.00,N,5,-310,
|
|
20240729,5290,5160,5350,5100,70595,366283350,00,0.00,N,2,130,
|
|
20240722,5160,5570,6290,4905,769021,4409381700,00,0.00,N,5,-450,
|
|
20240715,5610,5650,5680,5450,62879,350557150,00,0.00,N,5,-40,
|
|
20240708,5650,5770,5780,5650,27315,155972050,00,0.00,N,5,-90,
|
|
20240701,5740,5790,5830,5600,43689,250478960,00,0.00,N,5,-50,
|
|
20240624,5790,5980,5980,5550,80465,463888820,00,0.00,N,5,-130,
|
|
20240617,5920,6180,6280,5820,72957,433205580,00,0.00,N,5,-40,
|
|
20240610,5960,5970,6050,5870,49865,297178550,00,0.00,N,3,0,
|
|
20240603,5960,6030,6090,5910,50227,300595610,00,0.00,N,5,-40,
|
|
20240527,6000,6060,6060,5860,55879,332532330,00,0.00,N,5,-60,
|
|
20240520,6060,6230,6230,5980,105084,644854220,00,0.00,N,5,-100,
|
|
20240513,6160,6090,6250,5920,101713,622152600,00,0.00,N,2,60,
|
|
20240507,6100,6200,6310,6010,71766,442997860,00,0.00,N,5,-90,
|
|
20240429,6190,6010,6300,5960,116602,710579590,00,0.00,N,2,180,
|
|
20240422,6010,5820,6080,5740,115338,678705160,00,0.00,N,2,190,
|
|
20240415,5820,5830,6770,5550,2327147,14738383380,00,0.00,N,5,-130,
|
|
20240408,5950,6120,6120,5720,88940,523403930,00,0.00,N,5,-140,
|
|
20240401,6090,6170,6200,5830,191068,1155177320,00,0.00,N,5,-90,
|
|
20240325,6180,6170,6280,6110,78009,484243070,00,0.00,N,2,10,
|
|
20240318,6170,6100,6210,6020,94343,575557230,00,0.00,N,2,80,
|
|
20240311,6090,6240,6260,6080,114470,704765440,00,0.00,N,5,-130,
|
|
20240304,6220,6190,7000,6080,717269,4689408270,00,0.00,N,2,30,
|
|
20240226,6190,6280,6350,6050,103104,636763160,00,0.00,N,5,-90,
|
|
20240219,6280,6390,6470,6260,135816,861778900,00,0.00,N,5,-110,
|
|
20240213,6390,6380,6630,6330,150446,965924120,00,0.00,N,2,10,
|
|
20240205,6380,6390,6750,6170,162112,1033452470,00,0.00,N,5,-10,
|
|
20240129,6390,7200,7340,6320,376461,2538638200,00,0.00,N,5,-810,
|
|
20240122,7200,7060,7640,6940,756783,5502414620,00,0.00,N,2,140,
|
|
20240115,7060,6920,7100,6480,297965,2048278480,00,0.00,N,2,140,
|
|
20240108,6920,6980,7200,6810,364796,2554994840,00,0.00,N,5,-40,
|
|
20240102,6960,6900,7030,6750,204946,1416323770,00,0.00,N,2,30,
|
|
20231226,6930,6690,7150,6630,428683,2952672530,00,0.00,N,2,300,
|
|
20231218,6630,6560,6700,6350,173622,1140710100,00,0.00,N,2,70,
|
|
20231211,6560,6280,6600,6280,151116,980015250,00,0.00,N,2,240,
|
|
20231204,6320,6450,6500,6250,84567,538738260,00,0.00,N,5,-90,
|
|
20231127,6410,6490,6530,6160,133980,852475160,00,0.00,N,5,-80,
|
|
20231120,6490,6480,6690,6400,121611,794893050,00,0.00,N,2,10,
|
|
20231113,6480,6150,6660,6010,324932,2086157270,00,0.00,N,2,320,
|
|
20231106,6160,6320,6390,6020,136703,849700230,00,0.00,N,5,-60,
|
|
20231030,6220,5670,6320,5650,163982,973206070,00,0.00,N,2,460,
|
|
20231023,5760,5780,6180,5700,241650,1426672870,00,0.00,N,5,-200,
|
|
20231016,5960,6040,7480,5920,5910277,41333318290,00,0.00,N,5,-120,
|
|
20231010,6080,6010,6080,5800,40764,240094850,00,0.00,N,2,130,
|
|
20231004,5950,6150,6250,5760,44523,263650540,00,0.00,N,5,-200,
|
|
20230925,6150,6210,6290,5960,47082,285341890,00,0.00,N,5,-60,
|
|
20230918,6210,6610,6610,6140,98417,622276860,00,0.00,N,5,-400,
|
|
20230911,6610,6500,7170,6270,313736,2105421330,00,0.00,N,2,70,
|
|
20230904,6540,6950,6960,6340,95116,629866650,00,0.00,N,5,-410,
|
|
20230828,6950,6570,7050,6560,150351,1031846600,00,0.00,N,2,340,
|
|
20230821,6610,6930,6930,6500,94322,625674410,00,0.00,N,2,10,
|
|
20230814,6600,6690,6890,6300,262366,1750262150,00,0.00,N,2,270,
|
|
20230807,6330,6310,6570,6200,118349,751652710,00,0.00,N,2,20,
|
|
20230731,6310,6540,6700,6240,121562,788830150,00,0.00,N,5,-290,
|
|
20230724,6600,7040,7080,6120,311927,2038380080,00,0.00,N,5,-480,
|
|
20230717,7080,7250,7680,7010,237759,1731132590,00,0.00,N,5,-180,
|
|
20230710,7260,7180,7450,7030,195424,1403669610,00,0.00,N,2,30,
|
|
20230703,7230,7330,8190,7160,986706,7607634790,00,0.00,N,5,-120,
|
|
20230626,7350,7900,7900,7180,344825,2566214990,00,0.00,N,5,-250,
|
|
20230619,7600,8150,8310,7520,554125,4344757900,00,0.00,N,5,-550,
|
|
20230612,8150,8110,8420,7700,1297044,10483280310,00,0.00,N,2,40,
|
|
20230605,8110,8180,9450,8040,7927133,69416790710,00,0.00,N,5,-170,
|
|
20230530,8280,6410,9780,6300,15122336,132484644980,00,0.00,N,2,1950,
|
|
20230522,6330,6720,6850,6210,90546,586634760,00,0.00,N,5,-390,
|
|
20230515,6720,6150,6800,5900,168907,1083086550,00,0.00,N,2,490,
|
|
20230508,6230,6440,6800,6220,116089,750166610,00,0.00,N,5,-200,
|
|
20230502,6430,6410,6700,6300,59456,385982200,00,0.00,N,2,30,
|
|
20230424,6400,6510,6790,6190,119794,768835990,00,0.00,N,5,-110,
|
|
20230417,6510,6990,7130,6500,135187,919123870,00,0.00,N,5,-510,
|
|
20230410,7020,7260,7320,6760,273293,1922671740,00,0.00,N,5,-240,
|
|
20230403,7260,7080,7970,6820,875296,6474836600,00,0.00,N,2,160,
|
|
20230327,7100,6750,7490,6400,640268,4532506880,00,0.00,N,2,350,
|
|
20230320,6750,6020,6840,5850,335151,2167937630,00,0.00,N,2,760,
|
|
20230313,5990,5820,6210,5740,113733,667206010,00,0.00,N,5,-10,
|
|
20230306,6000,6350,6350,5890,108102,659864130,00,0.00,N,5,-350,
|
|
20230227,6350,6150,6440,6030,74532,465486870,00,0.00,N,2,60,
|
|
20230220,6290,6750,6750,6240,91781,594635500,00,0.00,N,5,-390,
|
|
20230213,6680,6360,6820,6330,179916,1190924390,00,0.00,N,2,240,
|
|
20230206,6440,6410,6900,6330,228631,1511735120,00,0.00,N,2,30,
|
|
20230130,6410,6320,6490,6150,102676,649458810,00,0.00,N,2,120,
|
|
20230125,6290,6200,6490,6150,71369,447805030,00,0.00,N,2,120,
|
|
20230116,6170,6250,6270,6100,51769,320136120,00,0.00,N,5,-50,
|
|
20230109,6220,6160,6320,6150,49269,306465880,00,0.00,N,2,70,
|
|
20230102,6150,6200,6230,5850,80513,486844630,00,0.00,N,2,90,
|
|
20221226,6060,5940,6100,5860,49005,289823660,00,0.00,N,2,40,
|
|
20221219,6020,6150,7000,5920,638636,4211669740,00,0.00,N,5,-140,
|
|
20221212,6160,6400,6470,6140,57812,361795500,00,0.00,N,5,-300,
|
|
20221205,6460,6470,6530,6300,76171,488760720,00,0.00,N,2,40,
|
|
20221128,6420,6450,6540,6330,68208,438297230,00,0.00,N,5,-30,
|
|
20221121,6450,6200,7170,6080,567506,3784956930,00,0.00,N,2,200,
|
|
20221114,6250,6370,6470,6150,52600,330331370,00,0.00,N,5,-120,
|
|
20221107,6370,5780,6930,5760,435688,2811601680,00,0.00,N,2,590,
|
|
20221031,5780,5790,5850,5670,25983,149504460,00,0.00,N,2,20,
|
|
20221024,5760,5670,5920,5540,37964,219004330,00,0.00,N,2,30,
|
|
20221017,5730,6000,6380,5690,65733,392224990,00,0.00,N,5,-270,
|
|
20221011,6000,6730,6760,5800,88149,545426100,00,0.00,N,5,-810,
|
|
20221004,6810,6300,7480,6200,292064,2042593900,00,0.00,N,2,510,
|
|
20220926,6300,6790,7780,6000,543317,3776037680,00,0.00,N,5,-640,
|
|
20220919,6940,7760,7910,6920,117401,857398320,00,0.00,N,5,-960,
|
|
20220913,7900,7130,8000,7060,138355,1056519670,00,0.00,N,2,840,
|
|
20220905,7060,6640,7140,6590,61617,420871530,00,0.00,N,2,180,
|
|
20220829,6880,7510,7790,6620,123569,869503530,00,0.00,N,5,-870,
|
|
20220822,7750,7500,7840,7390,50680,385388920,00,0.00,N,2,270,
|
|
20220816,7480,7610,7720,7480,27704,210675610,00,0.00,N,5,-130,
|
|
20220808,7610,7730,8490,7550,140683,1118030740,00,0.00,N,5,-190,
|
|
20220801,7800,8080,8580,7660,311823,2507928810,00,0.00,N,5,-270,
|
|
20220725,8070,7250,8600,7120,1567360,12663932730,00,0.00,N,2,870,
|
|
20220718,7200,6100,8090,6100,1818933,13470121110,00,0.00,N,2,1100,
|
|
20220711,6100,6280,6280,5980,29316,178500250,00,0.00,N,5,-140,
|
|
20220704,6240,6220,6370,5860,48048,293174370,00,0.00,N,2,20,
|
|
20220627,6220,6030,6310,6030,37628,232880050,00,0.00,N,2,190,
|
|
20220620,6030,6520,6750,5650,143836,868576260,00,0.00,N,5,-700,
|
|
20220613,6730,7570,7600,6400,96741,673597450,00,0.00,N,5,-1030,
|
|
20220607,7760,7990,8090,7760,26984,212686520,00,0.00,N,5,-310,
|
|
20220530,8070,7880,8120,7880,22932,183994960,00,0.00,N,2,90,
|
|
20220523,7980,8080,8100,7710,60642,478397720,00,0.00,N,2,80,
|
|
20220516,7900,8090,8330,7760,63056,500793070,00,0.00,N,5,-250,
|
|
20220509,8150,8570,8690,8000,67137,552067140,00,0.00,N,5,-510,
|
|
20220502,8660,9030,9200,8530,43640,386368770,00,0.00,N,5,-370,
|
|
20220425,9030,9020,9170,8810,34804,311690120,00,0.00,N,5,-200,
|
|
20220418,9230,8990,9420,8890,60399,552425650,00,0.00,N,2,240,
|
|
20220411,8990,8780,9170,8680,48039,424839030,00,0.00,N,2,130,
|
|
20220404,8860,9060,9100,8770,85281,762649360,00,0.00,N,5,-240,
|
|
20220328,9100,9180,9190,9030,66849,607517470,00,0.00,N,5,-80,
|
|
20220321,9180,9400,9430,9130,82948,764902780,00,0.00,N,5,-220,
|
|
20220314,9400,9470,9480,9150,68293,633366450,00,0.00,N,5,-70,
|
|
20220307,9470,9730,9820,9370,43030,408989450,00,0.00,N,5,-310,
|
|
20220228,9780,9450,9810,9410,57480,554670800,00,0.00,N,2,330,
|
|
20220221,9450,9600,9650,9180,94023,886246060,00,0.00,N,5,-150,
|
|
20220214,9600,9520,9690,9150,138874,1321649880,00,0.00,N,5,-110,
|
|
20220207,9710,9380,9880,9290,185783,1794490360,00,0.00,N,2,330,
|
|
20220203,9380,8800,9450,8800,76019,698131490,00,0.00,N,2,580,
|
|
20220124,8800,8750,8840,7930,184660,1566411600,00,0.00,N,5,-90,
|
|
20220117,8890,9560,9560,8770,100344,912668040,00,0.00,N,5,-670,
|
|
20220110,9560,10000,10000,9520,114562,1110897950,00,0.00,N,5,-440,
|
|
20220103,10000,10100,10200,9730,306801,3063503610,00,0.00,N,2,150,
|
|
20211227,9850,10000,10050,9680,112209,1100176850,00,0.00,N,5,-140,
|
|
20211220,9990,9550,10100,9370,298911,2947429590,00,0.00,N,2,440,
|
|
20211213,9550,9560,9760,9070,83732,800747890,00,0.00,N,3,0,
|
|
20211206,9550,9420,9950,9210,187226,1812327340,00,0.00,N,2,100,
|
|
20211129,9450,8700,9450,8400,171474,1529175250,00,0.00,N,2,280,
|
|
20211122,9170,9550,9950,9170,239847,2309496580,00,0.00,N,5,-330,
|
|
20211115,9500,9540,9760,8980,119822,1122849480,00,0.00,N,3,0,
|
|
20211108,9500,9670,9990,9020,228942,2183390280,00,0.00,N,5,-180,
|
|
20211101,9680,9070,9990,9070,372742,3589313900,00,0.00,N,2,570,
|
|
20211025,9110,8760,9240,8550,241610,2160628170,00,0.00,N,2,320,
|
|
20211018,8790,8450,10750,8190,1715200,16809977010,00,0.00,N,2,420,
|
|
20211012,8370,8120,8480,7790,124280,1000342250,00,0.00,N,2,240,
|
|
20211005,8130,8680,8870,8080,188547,1566123500,00,0.00,N,5,-700,
|
|
20210927,8830,9390,9450,8690,228895,2061202370,00,0.00,N,5,-570,
|
|
20210923,9400,9870,9870,9370,146976,1405735910,00,0.00,N,5,-520,
|
|
20210913,9920,10050,10150,9740,123869,1229020320,00,0.00,N,5,-130,
|
|
20210906,10050,10150,10450,10000,119715,1213420500,00,0.00,N,5,-100,
|
|
20210830,10150,10500,10600,10100,104304,1073731350,00,0.00,N,5,-200,
|
|
20210823,10350,9770,10350,9630,202484,2022225840,00,0.00,N,2,570,
|
|
20210817,9780,10700,10800,9650,282144,2843892650,00,0.00,N,5,-1020,
|
|
20210809,10800,11150,11500,10550,305910,3403759750,00,0.00,N,5,-300,
|
|
20210802,11100,11000,11300,10900,148209,1645445000,00,0.00,N,2,50,
|
|
20210726,11050,11500,11600,11000,187430,2101868750,00,0.00,N,5,-450,
|
|
20210719,11500,11150,12500,11100,869654,10344488750,00,0.00,N,2,200,
|
|
20210712,11300,11000,11500,11000,189615,2137454000,00,0.00,N,2,350,
|