192 lines
11 KiB
CSV
192 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3090,2900,3190,2630,14705,42467605,00,0.00,N,2,90,
|
|
20250217,3000,3100,3340,2850,18754,56069620,00,0.00,N,5,-310,
|
|
20250210,3310,3410,3785,2820,33512,106902115,00,0.00,N,5,-210,
|
|
20250203,3520,3750,3990,3220,12557,42379805,00,0.00,N,5,-245,
|
|
20250131,3765,3765,3770,3615,298,1113850,00,0.00,N,3,0,
|
|
20250120,3765,3795,3795,3600,1402,5262115,00,0.00,N,5,-55,
|
|
20250113,3820,3985,3985,3625,3122,11700465,00,0.00,N,2,5,
|
|
20250106,3815,4000,4195,3505,21312,78923575,00,0.00,N,5,-380,
|
|
20241230,4195,4010,4265,4000,766,3188730,00,0.00,N,3,0,
|
|
20241223,4195,3790,4200,3200,8999,33092060,00,0.00,N,2,475,
|
|
20241216,3720,4050,4100,3500,7239,27896590,00,0.00,N,5,-360,
|
|
20241209,4080,4210,4400,3910,5752,23776180,00,0.00,N,5,-125,
|
|
20241202,4205,4300,4680,3755,9414,37506520,00,0.00,N,5,-95,
|
|
20241125,4300,4550,4680,4115,72642,312275265,00,0.00,N,5,-170,
|
|
20241118,4470,4710,4880,4350,7422,33920480,00,0.00,N,5,-425,
|
|
20241111,4895,4870,4920,4560,8294,39632375,00,0.00,N,5,-5,
|
|
20241104,4900,4770,4990,4610,4288,20228940,00,0.00,N,2,130,
|
|
20241028,4770,4780,5400,4555,15697,74999805,00,0.00,N,5,-10,
|
|
20241021,4780,5080,5080,4505,10039,47100425,00,0.00,N,5,-210,
|
|
20241014,4990,5400,5400,4800,14781,73390060,00,0.00,N,5,-280,
|
|
20241007,5270,5010,5380,5000,8691,44429100,00,0.00,N,5,-60,
|
|
20240930,5330,4610,5400,4410,28930,137887960,00,0.00,N,2,150,
|
|
20240923,5180,5590,6090,5180,60092,342133120,00,0.00,N,5,-240,
|
|
20240919,5420,4950,5420,4950,7949,40789200,00,0.00,N,2,470,
|
|
20240909,4950,4990,5000,4705,28629,141259125,00,0.00,N,5,-35,
|
|
20240902,4985,4705,5000,4700,16830,82219695,00,0.00,N,2,85,
|
|
20240826,4900,4830,4900,4600,17152,81569540,00,0.00,N,2,70,
|
|
20240819,4830,4710,4900,4605,12891,60532940,00,0.00,N,5,-40,
|
|
20240812,4870,4990,4990,4700,5466,26414240,00,0.00,N,5,-120,
|
|
20240805,4990,4800,5180,4510,11977,57993055,00,0.00,N,5,-5,
|
|
20240729,4995,5000,5000,4800,3662,17850955,00,0.00,N,5,-5,
|
|
20240722,5000,4640,5000,4600,10615,51037795,00,0.00,N,2,475,
|
|
20240715,4525,5300,5490,3895,138925,607413555,00,0.00,N,5,-975,
|
|
20240708,5500,5400,5650,5200,3675,20249390,00,0.00,N,5,-120,
|
|
20240701,5620,5510,5690,5400,3116,17420170,00,0.00,N,5,-80,
|
|
20240624,5700,5690,5740,5200,10673,59339790,00,0.00,N,2,50,
|
|
20240617,5650,4960,5750,4950,14341,76620470,00,0.00,N,2,690,
|
|
20240610,4960,4445,5000,4100,17820,81618795,00,0.00,N,2,560,
|
|
20240603,4400,4495,4495,4200,2153,9412245,00,0.00,N,2,145,
|
|
20240527,4255,4400,4700,4210,6868,30021935,00,0.00,N,5,-125,
|
|
20240520,4380,4485,4485,4200,5011,21309760,00,0.00,N,5,-120,
|
|
20240513,4500,4260,4500,4260,1740,7609170,00,0.00,N,2,245,
|
|
20240507,4255,4170,4300,4010,19087,79244905,00,0.00,N,2,85,
|
|
20240429,4170,4020,4245,4000,35232,143300530,00,0.00,N,2,70,
|
|
20240422,4100,4170,4500,4000,30895,126168770,00,0.00,N,5,-60,
|
|
20240415,4160,3950,4185,3900,6579,26410500,00,0.00,N,5,-30,
|
|
20240408,4190,3875,4500,3850,19115,76092460,00,0.00,N,2,315,
|
|
20240401,3875,3900,4000,3700,7822,30132000,00,0.00,N,5,-25,
|
|
20240325,3900,4000,4035,3505,8876,33941700,00,0.00,N,5,-80,
|
|
20240318,3980,4090,4300,3395,53922,205427810,00,0.00,N,5,-110,
|
|
20240311,4090,4200,4500,3450,80372,315517390,00,0.00,N,5,-55,
|
|
20240304,4145,4260,4350,3800,9316,37316405,00,0.00,N,5,-115,
|
|
20240226,4260,4500,4600,4110,16607,73019150,00,0.00,N,5,-220,
|
|
20240219,4480,4800,5000,4260,42423,194611805,00,0.00,N,5,-420,
|
|
20240213,4900,5400,5400,4710,3264,16171560,00,0.00,N,5,-300,
|
|
20240205,5200,5200,5700,5000,2149,11163450,00,0.00,N,3,0,
|
|
20240129,5200,5200,5800,5190,4644,25057570,00,0.00,N,3,0,
|
|
20240122,5200,4200,5220,3700,19235,81957035,00,0.00,N,2,1090,
|
|
20240115,4110,4125,4195,3995,16644,67821570,00,0.00,N,2,110,
|
|
20240108,4000,4245,4245,3925,19614,78267100,00,0.00,N,2,5,
|
|
20240102,3995,3325,4000,3105,33862,116107290,00,0.00,N,2,345,
|
|
20231226,3650,3900,4225,3455,9892,36951570,00,0.00,N,5,-250,
|
|
20231218,3900,4480,4485,3650,3234,12435340,00,0.00,N,5,-300,
|
|
20231211,4200,4450,4450,3600,25740,98422970,00,0.00,N,5,-250,
|
|
20231204,4450,4000,4575,3615,920,3827200,00,0.00,N,2,450,
|
|
20231127,4000,4500,4500,3000,3672,12551960,00,0.00,N,2,50,
|
|
20231120,3950,4550,4600,3400,2020,7563000,00,0.00,N,5,-600,
|
|
20231113,4550,5000,5525,3955,21914,94530320,00,0.00,N,5,-975,
|
|
20231106,5525,5530,5530,4500,222,1067170,00,0.00,N,5,-5,
|
|
20231030,5530,4025,5530,3925,1638,7217000,00,0.00,N,2,980,
|
|
20231023,4550,4100,4650,3550,3670,15982600,00,0.00,N,2,290,
|
|
20231016,4260,4150,5595,4000,5064,21508050,00,0.00,N,2,110,
|
|
20231010,4150,4490,5160,3820,44,179110,00,0.00,N,5,-345,
|
|
20231004,4495,3650,4495,3105,34,121520,00,0.00,N,2,255,
|
|
20230925,4240,3725,4240,3170,424,1383700,00,0.00,N,5,-85,
|
|
20230918,4325,4445,5000,3775,42,184530,00,0.00,N,5,-125,
|
|
20230911,4450,3635,4615,2760,312,1339560,00,0.00,N,2,1285,
|
|
20230904,3165,3735,3735,2725,1112,3379630,00,0.00,N,5,-85,
|
|
20230828,3250,2975,3945,2560,21878,58345130,00,0.00,N,2,650,
|
|
20230821,2600,4145,4145,2600,33054,87917370,00,0.00,N,5,-1575,
|
|
20230814,4175,2895,4195,2895,948,3071630,00,0.00,N,2,1280,
|
|
20230807,2895,2850,3325,2800,15854,44893490,00,0.00,N,2,95,
|
|
20230731,2800,3265,3265,2600,55888,149606540,00,0.00,N,5,-50,
|
|
20230724,2850,2900,3150,2545,40350,107656490,00,0.00,N,5,-50,
|
|
20230717,2900,2845,3250,2425,5864,15612320,00,0.00,N,2,50,
|
|
20230710,2850,3135,3135,2650,11774,32415150,00,0.00,N,2,120,
|
|
20230703,2730,2500,2875,2132,2622,6425365,00,0.00,N,2,230,
|
|
20230626,2500,2590,2590,1927,2166,5327490,00,0.00,N,2,248,
|
|
20230619,2252,2645,2750,2252,254,671255,00,0.00,N,5,-393,
|
|
20230612,2645,2650,2650,2645,30,79500,00,0.00,N,5,-5,
|
|
20230605,2650,2650,2650,2650,10,26500,00,0.00,N,3,0,
|
|
20230530,2650,2650,2650,2650,2000,5300000,00,0.00,N,3,0,
|
|
20230522,2650,2650,2650,2650,1134,3005100,00,0.00,N,3,0,
|
|
20230515,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
|
|
20230508,2650,2650,3045,2650,2062,5488000,00,0.00,N,3,0,
|
|
20230502,2650,2650,2650,2650,1330,3524500,00,0.00,N,3,0,
|
|
20230424,2650,2980,2985,2650,138,378720,00,0.00,N,5,-335,
|
|
20230417,2985,2995,2995,2985,0,0,00,0.00,N,5,-10,
|
|
20230410,2995,2700,2995,2700,236,660800,00,0.00,N,2,295,
|
|
20230403,2700,2700,2700,2675,2400,6455000,00,0.00,N,3,0,
|
|
20230327,2700,2640,2700,2640,1578,4176040,00,0.00,N,2,60,
|
|
20230320,2640,2640,2640,2640,2,5280,00,0.00,N,5,-10,
|
|
20230313,2650,2660,2660,2650,410,1087500,00,0.00,N,5,-10,
|
|
20230306,2660,2665,2665,2660,890,2370500,00,0.00,N,3,0,
|
|
20230227,2660,2685,2685,2660,6,16060,00,0.00,N,5,-25,
|
|
20230220,2685,2690,2690,2685,362,972270,00,0.00,N,3,0,
|
|
20230213,2685,2700,2700,2685,568,1530450,00,0.00,N,5,-15,
|
|
20230206,2700,2700,2700,2700,1720,4644000,00,0.00,N,5,-20,
|
|
20230130,2720,2450,2815,2450,41326,113570560,00,0.00,N,2,270,
|
|
20230125,2450,2350,2450,2250,23846,54068600,00,0.00,N,2,100,
|
|
20230116,2350,2300,2350,2300,3260,7634190,00,0.00,N,2,10,
|
|
20230109,2340,2397,2425,2040,938,2209345,00,0.00,N,5,-55,
|
|
20230102,2395,2400,2400,2395,282,675880,00,0.00,N,5,-5,
|
|
20221226,2400,2755,2755,2040,208,492295,00,0.00,N,2,3,
|
|
20221219,2397,2440,2780,2397,2,5560,00,0.00,N,5,-48,
|
|
20221212,2445,2367,2450,2342,68008,164618890,00,0.00,N,2,70,
|
|
20221205,2375,2385,2385,2375,6,14280,00,0.00,N,5,-10,
|
|
20221128,2385,2000,2385,2000,66,138810,00,0.00,N,2,38,
|
|
20221121,2347,2407,2407,2347,4,9510,00,0.00,N,5,-65,
|
|
20221114,2412,2432,2432,2067,406,841565,00,0.00,N,5,-23,
|
|
20221107,2435,2487,2487,2435,2,4875,00,0.00,N,5,-380,
|
|
20221031,2815,2462,2815,2455,2,5630,00,0.00,N,2,350,
|
|
20221024,2465,2492,2492,2120,10,23360,00,0.00,N,5,-30,
|
|
20221017,2495,2865,2865,2440,108,264900,00,0.00,N,2,3,
|
|
20221011,2492,2247,2497,2247,12,28955,00,0.00,N,2,252,
|
|
20221004,2240,2300,2645,2240,128,295540,00,0.00,N,5,-252,
|
|
20220926,2492,2497,2497,2492,8,19970,00,0.00,N,2,5,
|
|
20220919,2487,2497,2497,2250,206,464955,00,0.00,N,5,-303,
|
|
20220913,2790,2650,2790,2300,218,507620,00,0.00,N,2,160,
|
|
20220905,2630,2650,2650,2250,718,1782340,00,0.00,N,5,-15,
|
|
20220829,2645,2500,2650,2255,74,170810,00,0.00,N,2,145,
|
|
20220822,2500,2150,2500,2150,7206,17503325,00,0.00,N,2,250,
|
|
20220816,2250,2077,2250,2050,442,915600,00,0.00,N,5,-100,
|
|
20220808,2350,2050,2352,2050,952,2224300,00,0.00,N,2,300,
|
|
20220801,2050,2005,2150,2005,100,206550,00,0.00,N,2,148,
|
|
20220725,1902,1850,1902,1802,30,56725,00,0.00,N,2,95,
|
|
20220718,1807,1850,2130,1790,19002,37944340,00,0.00,N,2,197,
|
|
20220711,1610,2150,2150,1607,518,953130,00,0.00,N,5,-290,
|
|
20220704,1900,1987,2475,1872,1264,2443570,00,0.00,N,5,-347,
|
|
20220627,2247,2475,2795,1997,208,455945,00,0.00,N,2,62,
|
|
20220620,2185,2415,2415,1615,656,1404475,00,0.00,N,2,85,
|
|
20220613,2100,2445,3140,2000,2034,4356240,00,0.00,N,5,-770,
|
|
20220607,2870,2640,3025,2245,496,1152680,00,0.00,N,2,225,
|
|
20220530,2645,2442,3175,2360,1072,2623480,00,0.00,N,2,203,
|
|
20220523,2442,2840,2840,1892,260,547040,00,0.00,N,5,-88,
|
|
20220516,2530,3145,3575,2530,1034,2881270,00,0.00,N,5,-1170,
|
|
20220509,3700,3100,3700,3000,10,35100,00,0.00,N,2,55,
|
|
20220502,3645,2550,3645,2050,22016,45149320,00,0.00,N,2,1388,
|
|
20220425,2257,2960,3490,2257,1806,4575060,00,0.00,N,5,-688,
|
|
20220418,2945,3255,3700,2510,1058,3368030,00,0.00,N,5,-325,
|
|
20220411,3270,3000,3450,2550,474,1376150,00,0.00,N,2,270,
|
|
20220404,3000,3050,3050,3000,68,204740,00,0.00,N,5,-70,
|
|
20220328,3070,3245,3245,3070,34,106810,00,0.00,N,5,-250,
|
|
20220321,3320,3040,3320,2905,32,103460,00,0.00,N,2,670,
|
|
20220314,2650,2645,2665,2215,38,99110,00,0.00,N,2,45,
|
|
20220307,2605,2575,2645,2300,70,165510,00,0.00,N,5,-420,
|
|
20220228,3025,2575,3025,2575,20,55620,00,0.00,N,2,775,
|
|
20220221,2250,2655,2655,2250,250,565850,00,0.00,N,5,-415,
|
|
20220214,5330,4540,5380,4540,8,42000,00,0.00,N,5,-10,
|
|
20220207,5340,5660,5660,4250,47,229115,00,0.00,N,5,-350,
|
|
20220203,5690,4840,5690,4840,57,284220,00,0.00,N,3,0,
|
|
20220124,5690,5040,6300,3950,22774,90733150,00,0.00,N,2,1300,
|
|
20220117,4390,4485,5160,4000,647,2633790,00,0.00,N,5,-95,
|
|
20220110,4485,5150,5150,4005,4410,19521880,00,0.00,N,5,-665,
|
|
20220103,5150,4270,5150,3905,27198,109621475,00,0.00,N,2,875,
|
|
20211227,4275,4315,4315,3805,8,31950,00,0.00,N,5,-45,
|
|
20211220,4320,4400,4400,4320,248,1082225,00,0.00,N,5,-100,
|
|
20211213,4420,4870,5290,4140,1750,7741650,00,0.00,N,5,-450,
|
|
20211206,4870,4885,4885,4870,405,1975425,00,0.00,N,5,-30,
|
|
20211129,4900,4360,4900,4345,232,1008595,00,0.00,N,2,530,
|
|
20211122,4370,4600,4600,4370,511,2237930,00,0.00,N,5,-330,
|
|
20211115,4700,4135,4700,4135,1168,4842310,00,0.00,N,2,1095,
|
|
20211108,3605,4985,4985,3600,1034,4528125,00,0.00,N,5,-1485,
|
|
20211101,5090,6200,6200,4500,1469,7476835,00,0.00,N,5,-400,
|
|
20211025,5490,6820,6820,4815,656,3419650,00,0.00,N,5,-450,
|
|
20211018,5940,5540,5940,4650,178,975370,00,0.00,N,2,250,
|
|
20211012,5690,5490,5690,4560,221,1169280,00,0.00,N,2,200,
|
|
20211005,5490,5280,6520,4265,449,2176780,00,0.00,N,2,890,
|
|
20210927,4600,5300,5300,3850,1998,8089915,00,0.00,N,5,-760,
|
|
20210923,5360,5360,6260,4560,283,1516900,00,0.00,N,5,-940,
|
|
20210913,6300,3960,6700,3670,2890,14742575,00,0.00,N,2,2000,
|
|
20210906,4300,3650,4300,3600,1788,6563025,00,0.00,N,2,620,
|
|
20210830,3680,4300,4300,3310,1836,6437470,00,0.00,N,5,-100,
|
|
20210823,3780,3780,3780,3305,1472,5525545,00,0.00,N,5,-15,
|
|
20210817,3795,4320,4320,3600,359,1311550,00,0.00,N,2,10,
|
|
20210809,3785,3970,4360,3315,1968,7676925,00,0.00,N,5,-200,
|
|
20210802,3985,3650,4200,3650,1047,4043095,00,0.00,N,2,425,
|
|
20210726,3560,4450,4450,3475,2812,10546755,00,0.00,N,5,-905,
|
|
20210719,4465,3815,4480,3815,1003,4012615,00,0.00,N,2,665,
|
|
20210712,3800,4270,4945,3700,4359,16834415,00,0.00,N,5,-455,
|