192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,4295,4535,4720,4270,449448,2003513350,00,0.00,N,5,-335,
|
|
20250217,4630,4630,5030,4580,1011804,4864037610,00,0.00,N,3,0,
|
|
20250210,4630,4425,5500,4420,10116356,51657261665,00,0.00,N,2,120,
|
|
20250203,4510,4400,4650,4170,385658,1701280160,00,0.00,N,2,20,
|
|
20250131,4490,4340,4580,4270,122870,542667430,00,0.00,N,2,155,
|
|
20250120,4335,4620,4925,4330,795793,3679307170,00,0.00,N,5,-285,
|
|
20250113,4620,4330,5230,4210,2164340,10392471175,00,0.00,N,2,295,
|
|
20250106,4325,4150,4780,4150,2917565,13064829990,00,0.00,N,2,210,
|
|
20241230,4115,3795,4335,3740,473597,1929738130,00,0.00,N,2,235,
|
|
20241223,3880,3730,5100,3730,7520541,34607886860,00,0.00,N,2,130,
|
|
20241216,3750,3800,4290,3750,463591,1831471155,00,0.00,N,5,-50,
|
|
20241209,3800,3290,3890,3100,475739,1643491765,00,0.00,N,2,315,
|
|
20241202,3485,4000,4065,3300,395450,1442418735,00,0.00,N,5,-515,
|
|
20241125,4000,3805,4430,3805,398823,1635280040,00,0.00,N,2,165,
|
|
20241118,3835,3840,3965,3685,216988,840329790,00,0.00,N,2,5,
|
|
20241111,3830,4435,4500,3635,461514,1847505355,00,0.00,N,5,-650,
|
|
20241104,4480,4500,4680,4390,277045,1261954840,00,0.00,N,5,-20,
|
|
20241028,4500,4730,5200,4500,1156359,5598270780,00,0.00,N,5,-290,
|
|
20241021,4790,4900,5980,4555,8335217,46513927235,00,0.00,N,5,-70,
|
|
20241014,4860,4440,4880,4410,521562,2441280990,00,0.00,N,2,455,
|
|
20241007,4405,4405,4990,4295,709970,3273823795,00,0.00,N,2,40,
|
|
20240930,4365,4510,4520,4210,64569,281892505,00,0.00,N,5,-175,
|
|
20240923,4540,4245,4640,4185,244938,1078564410,00,0.00,N,2,300,
|
|
20240919,4240,4210,4315,4120,63939,269428005,00,0.00,N,2,40,
|
|
20240909,4200,4180,4490,4085,268671,1139726215,00,0.00,N,5,-10,
|
|
20240902,4210,4610,5380,4200,1757098,8618431315,00,0.00,N,5,-400,
|
|
20240826,4610,4645,4925,4405,211290,984773835,00,0.00,N,5,-35,
|
|
20240819,4645,4700,4800,4525,185803,865623970,00,0.00,N,5,-55,
|
|
20240812,4700,4600,4970,4400,153314,720487120,00,0.00,N,2,100,
|
|
20240805,4600,4870,5000,4150,556764,2478100775,00,0.00,N,5,-490,
|
|
20240729,5090,5510,5650,4920,261400,1387981990,00,0.00,N,5,-470,
|
|
20240722,5560,6030,6030,5460,281910,1603238440,00,0.00,N,5,-440,
|
|
20240715,6000,6380,6380,5970,341551,2093575490,00,0.00,N,5,-370,
|
|
20240708,6370,6310,6550,6290,377871,2436503520,00,0.00,N,2,70,
|
|
20240701,6300,6250,6730,6210,1249036,8063966540,00,0.00,N,2,10,
|
|
20240624,6290,6210,6900,6040,1973763,12844875480,00,0.00,N,2,80,
|
|
20240617,6210,6170,6780,6120,1170504,7487868410,00,0.00,N,2,40,
|
|
20240610,6170,6410,6410,6110,340011,2120587420,00,0.00,N,5,-250,
|
|
20240603,6420,6530,6750,6250,712930,4616859650,00,0.00,N,5,-40,
|
|
20240527,6460,6100,7150,5900,2131748,14139902480,00,0.00,N,2,370,
|
|
20240520,6090,6500,6510,6010,395876,2454156350,00,0.00,N,5,-390,
|
|
20240513,6480,6530,6700,6410,211666,1385563670,00,0.00,N,5,-50,
|
|
20240507,6530,6560,6700,6430,230941,1510502620,00,0.00,N,2,120,
|
|
20240429,6410,6410,6590,6380,166537,1074894220,00,0.00,N,2,30,
|
|
20240422,6380,6560,6680,6360,473194,3073068230,00,0.00,N,5,-190,
|
|
20240415,6570,6760,6880,6370,433864,2855821010,00,0.00,N,5,-280,
|
|
20240408,6850,7190,7190,6650,389424,2683708710,00,0.00,N,5,-270,
|
|
20240401,7120,7460,7890,7030,1508877,11225550470,00,0.00,N,5,-270,
|
|
20240325,7390,7160,7480,7050,966301,7031421610,00,0.00,N,2,180,
|
|
20240318,7210,8000,8250,7150,2679942,20617545190,00,0.00,N,5,-890,
|
|
20240311,8100,7600,8370,7350,5786602,45717109910,00,0.00,N,2,300,
|
|
20240304,7800,7060,8440,6610,6320026,48702351490,00,0.00,N,2,740,
|
|
20240226,7060,7170,7630,6700,1786542,12807118140,00,0.00,N,5,-110,
|
|
20240219,7170,6950,7750,6900,2874712,21187458510,00,0.00,N,2,180,
|
|
20240213,6990,6800,7270,6700,800420,5608332510,00,0.00,N,2,230,
|
|
20240205,6760,6970,6970,6470,519692,3466521590,00,0.00,N,5,-110,
|
|
20240129,6870,7700,7730,6610,1649004,11749984270,00,0.00,N,5,-850,
|
|
20240122,7720,7230,9100,7180,14759511,120407549420,00,0.00,N,2,610,
|
|
20240115,7110,7010,7510,6900,2052418,14796486210,00,0.00,N,2,10,
|
|
20240108,7100,6780,8870,6650,12209205,97396710090,00,0.00,N,2,380,
|
|
20240102,6720,6270,7430,6140,3735754,25860193470,00,0.00,N,2,450,
|
|
20231226,6270,6360,6480,6050,332405,2075034180,00,0.00,N,5,-80,
|
|
20231218,6350,8150,8190,6340,1691868,11550806500,00,0.00,N,5,-1510,
|
|
20231211,7860,7500,8250,7360,1391907,11047773810,00,0.00,N,2,500,
|
|
20231204,7360,7340,7770,7100,649043,4805541170,00,0.00,N,5,-20,
|
|
20231127,7380,7190,7640,7000,711855,5267132540,00,0.00,N,2,240,
|
|
20231120,7140,6150,7180,6070,612623,4179295310,00,0.00,N,2,980,
|
|
20231113,6160,5610,6390,5480,452068,2717342370,00,0.00,N,2,500,
|
|
20231106,5660,5900,6100,5600,296497,1735712540,00,0.00,N,5,-180,
|
|
20231030,5840,5470,5900,5270,377756,2096349610,00,0.00,N,2,250,
|
|
20231023,5590,5540,6600,5210,1759393,10577818000,00,0.00,N,5,-140,
|
|
20231016,5730,6300,6500,5700,466677,2843447230,00,0.00,N,5,-670,
|
|
20231010,6400,6380,6990,6260,473728,3112354470,00,0.00,N,5,-10,
|
|
20231004,6410,6680,6820,6110,307270,1985093310,00,0.00,N,5,-290,
|
|
20230925,6700,6790,6860,6260,348760,2256894300,00,0.00,N,5,-100,
|
|
20230918,6800,7360,7720,6610,1298482,9537299160,00,0.00,N,5,-350,
|
|
20230911,7150,7800,7980,7040,949271,7042604070,00,0.00,N,5,-720,
|
|
20230904,7870,7440,8460,7230,4599286,37320539680,00,0.00,N,2,340,
|
|
20230828,7530,6400,7800,6400,3382405,25091729140,00,0.00,N,2,1100,
|
|
20230821,6430,6630,6830,6220,689439,4464796480,00,0.00,N,5,-210,
|
|
20230814,6640,7150,7200,6230,988652,6551841300,00,0.00,N,5,-590,
|
|
20230807,7230,7780,8250,7130,1862748,14360889400,00,0.00,N,5,-380,
|
|
20230731,7610,7320,8420,7100,3029173,23730923220,00,0.00,N,2,440,
|
|
20230724,7170,8500,8500,6620,2925232,22420096660,00,0.00,N,5,-1420,
|
|
20230717,8590,7030,9140,6800,17690079,147936998110,00,0.00,N,2,1430,
|
|
20230710,7160,6880,7350,6630,1445069,10142884350,00,0.00,N,2,260,
|
|
20230703,6900,7320,7560,6630,2621717,18978400360,00,0.00,N,5,-220,
|
|
20230626,7120,6100,7200,5990,6389149,43346351500,00,0.00,N,2,1020,
|
|
20230619,6100,6010,6780,5680,2827861,17835626620,00,0.00,N,2,90,
|
|
20230612,6010,6090,6280,5900,263024,1597352470,00,0.00,N,5,-80,
|
|
20230605,6090,6180,6250,5950,211389,1288691860,00,0.00,N,5,-90,
|
|
20230530,6180,6250,7030,6080,990983,6552550200,00,0.00,N,3,0,
|
|
20230522,6180,6350,6580,6100,460244,2904174700,00,0.00,N,5,-130,
|
|
20230515,6310,5850,6380,5280,1285236,7345467010,00,0.00,N,2,40,
|
|
20230508,6270,6760,6860,6150,470060,3038866430,00,0.00,N,5,-310,
|
|
20230502,6580,6560,7150,6460,961065,6529706200,00,0.00,N,5,-60,
|
|
20230424,6640,7070,7070,6530,723871,4907923150,00,0.00,N,5,-410,
|
|
20230417,7050,7730,7780,6950,1142572,8343429070,00,0.00,N,5,-730,
|
|
20230410,7780,7950,8100,7540,1364239,10592542210,00,0.00,N,5,-300,
|
|
20230403,8080,8380,8770,7980,2022690,17021939350,00,0.00,N,5,-320,
|
|
20230327,8400,8530,10370,8060,9773095,90893608990,00,0.00,N,2,30,
|
|
20230320,8370,7760,9500,7340,8133908,68930558960,00,0.00,N,2,640,
|
|
20230313,7730,7680,7830,7000,2143078,15864405110,00,0.00,N,5,-40,
|
|
20230306,7770,8700,9990,7650,8408932,74951983940,00,0.00,N,5,-770,
|
|
20230227,8540,6850,9100,6800,16760624,139506517200,00,0.00,N,2,1740,
|
|
20230220,6800,6600,7100,6200,1535067,10283071330,00,0.00,N,2,190,
|
|
20230213,6610,6910,7800,6490,4608707,33491028660,00,0.00,N,5,-420,
|
|
20230206,7030,7680,7820,6920,2717592,20093726260,00,0.00,N,5,-730,
|
|
20230130,7760,7020,8470,6650,20018589,155041141160,00,0.00,N,2,800,
|
|
20230125,6960,5900,7300,5550,10809444,73581022550,00,0.00,N,2,1160,
|
|
20230116,5800,5550,5960,5240,3133356,17438967410,00,0.00,N,2,480,
|
|
20230109,5320,4885,5340,4830,1199635,6208276610,00,0.00,N,2,470,
|
|
20230102,4850,4990,4990,4300,913607,4194832315,00,0.00,N,5,-35,
|
|
20221226,4885,4675,5040,4510,1443603,7022104035,00,0.00,N,2,325,
|
|
20221219,4560,4780,5050,4560,765046,3671614980,00,0.00,N,5,-210,
|
|
20221212,4770,4690,5030,4640,846347,4121854430,00,0.00,N,2,80,
|
|
20221205,4690,4645,4800,4590,441919,2079066125,00,0.00,N,2,45,
|
|
20221128,4645,4555,4665,4220,413002,1854185610,00,0.00,N,2,95,
|
|
20221121,4550,4665,4740,4235,492709,2209027050,00,0.00,N,5,-70,
|
|
20221114,4620,4770,4930,4595,1114102,5299420515,00,0.00,N,5,-95,
|
|
20221107,4715,4480,4760,4445,1129619,5185107350,00,0.00,N,2,180,
|
|
20221031,4535,4515,4880,4360,2182919,10091991795,00,0.00,N,2,75,
|
|
20221024,4460,3950,5120,3900,10274402,48617046990,00,0.00,N,2,600,
|
|
20221017,3860,4200,4760,3830,948902,4034259285,00,0.00,N,5,-60,
|
|
20221011,3920,4105,4185,3630,331340,1276148185,00,0.00,N,5,-320,
|
|
20221004,4240,4140,4390,4050,297361,1254426770,00,0.00,N,2,140,
|
|
20220926,4100,4515,4850,3870,608056,2627531605,00,0.00,N,5,-570,
|
|
20220919,4670,4975,5010,4635,427283,2049082825,00,0.00,N,5,-300,
|
|
20220913,4970,5190,5460,4965,521851,2715184525,00,0.00,N,5,-200,
|
|
20220905,5170,5680,5800,5170,514330,2813896480,00,0.00,N,5,-500,
|
|
20220829,5670,5610,6390,5550,2840513,17003814100,00,0.00,N,5,-250,
|
|
20220822,5920,5650,6830,5360,5063050,32063651100,00,0.00,N,2,140,
|
|
20220816,5780,5700,6230,5430,1967301,11511289460,00,0.00,N,2,90,
|
|
20220808,5690,6150,6500,5630,1103449,6561246660,00,0.00,N,5,-990,
|
|
20220801,6680,6550,6940,6420,298701,2013879920,00,0.00,N,2,40,
|
|
20220725,6640,7510,7550,6600,549560,3806789150,00,0.00,N,5,-860,
|
|
20220718,7500,7081,9300,7056,4323128,35819400960,00,0.00,N,2,444,
|
|
20220711,7056,7157,7636,6930,2626518,19059347600,00,0.00,N,5,-75,
|
|
20220704,7131,7056,7787,6602,4865977,35687594000,00,0.00,N,2,50,
|
|
20220627,7081,6577,7661,6451,7277756,51639878850,00,0.00,N,2,630,
|
|
20220620,6451,5267,7509,5004,8555282,55915253020,00,0.00,N,2,1235,
|
|
20220613,5216,5342,5393,4788,454486,2311839320,00,0.00,N,5,-328,
|
|
20220607,5544,5972,6048,5443,226505,1282832800,00,0.00,N,5,-479,
|
|
20220530,6023,5947,6199,5897,107564,651565400,00,0.00,N,2,152,
|
|
20220523,5871,6300,6401,5846,250695,1517793500,00,0.00,N,5,-378,
|
|
20220516,6249,6199,6476,6023,222960,1380724250,00,0.00,N,2,100,
|
|
20220509,6149,6325,6527,5720,369928,2280743200,00,0.00,N,5,-302,
|
|
20220502,6451,6501,6779,6375,116181,760194350,00,0.00,N,5,-50,
|
|
20220425,6501,6527,6905,6275,214019,1397236150,00,0.00,N,5,-177,
|
|
20220418,6678,7031,7056,6602,193263,1319776250,00,0.00,N,5,-353,
|
|
20220411,7031,6980,7131,6905,169735,1186476050,00,0.00,N,2,51,
|
|
20220404,6980,7585,7585,6829,243681,1747582650,00,0.00,N,5,-504,
|
|
20220328,7484,7207,7762,7157,484584,3585498400,00,0.00,N,2,277,
|
|
20220321,7207,7459,7484,7056,325338,2338019200,00,0.00,N,5,-176,
|
|
20220314,7383,6879,7888,6678,927975,6765411150,00,0.00,N,2,554,
|
|
20220307,6829,6854,6854,6501,162648,1094252700,00,0.00,N,2,50,
|
|
20220228,6779,6275,6879,6275,235821,1568339700,00,0.00,N,2,429,
|
|
20220221,6350,6577,6678,6224,250749,1612412250,00,0.00,N,5,-177,
|
|
20220214,6527,6476,6728,6249,347923,2248384050,00,0.00,N,5,-151,
|
|
20220207,6678,7056,7711,6552,823663,5699707650,00,0.00,N,5,-655,
|
|
20220203,7333,7131,7434,7106,129149,939021800,00,0.00,N,2,328,
|
|
20220124,7005,7585,7610,6552,573095,4041512750,00,0.00,N,5,-681,
|
|
20220117,7686,8719,8719,7661,617368,4999834250,00,0.00,N,5,-983,
|
|
20220110,8669,8896,8971,8467,413868,3578985750,00,0.00,N,5,-227,
|
|
20220103,8896,9652,9652,8744,723170,6666163950,00,0.00,N,5,-453,
|
|
20211227,9349,8971,9475,8820,452101,4132156650,00,0.00,N,2,504,
|
|
20211220,8845,8971,9173,8568,571312,5039654250,00,0.00,N,5,-25,
|
|
20211213,8870,9173,9450,8870,768542,7034966600,00,0.00,N,5,-202,
|
|
20211206,9072,8845,9349,8669,593656,5317199150,00,0.00,N,2,50,
|
|
20211129,9022,8896,9223,8240,1047212,9112467450,00,0.00,N,5,-277,
|
|
20211122,9299,9374,9878,9022,1538391,14564841500,00,0.00,N,5,-227,
|
|
20211115,9526,8392,9929,8392,2191900,20400135900,00,0.00,N,2,1109,
|
|
20211108,8417,8467,9324,8190,970362,8346677200,00,0.00,N,5,-50,
|
|
20211101,8467,8568,9173,8442,838390,7357485850,00,0.00,N,5,-126,
|
|
20211025,8593,8644,9702,8366,2641130,23539812100,00,0.00,N,5,-25,
|
|
20211018,8618,9173,9828,8165,1456032,12975525600,00,0.00,N,5,-454,
|
|
20211012,9072,9198,10055,8946,875295,8185056400,00,0.00,N,5,-227,
|
|
20211005,9299,9727,9727,8744,1342285,12381026988,00,0.00,N,5,-630,
|
|
20210927,9929,10710,10786,9904,323835,3341215250,00,0.00,N,5,-781,
|
|
20210923,10710,10357,10886,10256,278246,2953756700,00,0.00,N,2,529,
|
|
20210913,10181,9904,10912,9475,893311,9306502600,00,0.00,N,2,403,
|
|
20210906,9778,10382,10609,9677,357910,3621758300,00,0.00,N,5,-579,
|
|
20210830,10357,10181,10634,10080,341399,3537258450,00,0.00,N,2,252,
|
|
20210823,10105,9752,10382,9601,660843,6701450800,00,0.00,N,2,504,
|
|
20210817,9601,11869,12046,9475,1969844,20677381250,00,0.00,N,5,-2672,
|
|
20210809,12273,13054,13104,12071,763423,9631970100,00,0.00,N,5,-806,
|
|
20210802,13079,12827,13230,12474,1088491,14054963800,00,0.00,N,2,378,
|
|
20210726,12701,12827,13079,12096,1225551,15518276900,00,0.00,N,2,25,
|
|
20210719,12676,12021,13281,11517,2297787,28754774600,00,0.00,N,2,605,
|
|
20210712,12071,11592,12550,11592,831617,10127278550,00,0.00,N,2,529,
|