192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,6250,5690,6600,5620,506592,3188086150,00,0.00,N,2,560,
|
|
20250217,5690,5170,5880,5140,257366,1400004130,00,0.00,N,2,490,
|
|
20250210,5200,5040,5230,4805,99854,506348120,00,0.00,N,2,210,
|
|
20250203,4990,4980,5100,4700,133808,653964435,00,0.00,N,2,10,
|
|
20250131,4980,5250,5250,4960,58336,293724355,00,0.00,N,5,-270,
|
|
20250120,5250,5130,5280,4980,193560,990401785,00,0.00,N,2,190,
|
|
20250113,5060,4900,5120,4715,209525,1029456080,00,0.00,N,2,145,
|
|
20250106,4915,5270,5270,4805,182656,901304490,00,0.00,N,5,-235,
|
|
20241230,5150,4515,5230,4500,177444,873183685,00,0.00,N,2,470,
|
|
20241223,4680,4740,4980,4570,206632,986455895,00,0.00,N,5,-210,
|
|
20241216,4890,5470,5760,4700,776252,4056438300,00,0.00,N,5,-410,
|
|
20241209,5300,3570,5500,3305,2050211,9807994505,00,0.00,N,2,1670,
|
|
20241202,3630,3905,3990,3455,107418,393310125,00,0.00,N,5,-280,
|
|
20241125,3910,4015,4470,3800,93033,370263320,00,0.00,N,5,-130,
|
|
20241118,4040,3875,4355,3645,88187,354050490,00,0.00,N,2,70,
|
|
20241111,3970,4480,4525,3700,179597,723124105,00,0.00,N,5,-555,
|
|
20241104,4525,4365,4820,4300,237835,1103589905,00,0.00,N,2,155,
|
|
20241028,4370,4160,4880,4160,380379,1713636975,00,0.00,N,2,200,
|
|
20241021,4170,3905,4400,3895,198923,817399150,00,0.00,N,2,265,
|
|
20241014,3905,4100,5590,3740,3812881,18195647875,00,0.00,N,5,-180,
|
|
20241007,4085,3995,4195,3700,190368,751344770,00,0.00,N,2,385,
|
|
20240930,3700,3575,3745,3480,67980,247666295,00,0.00,N,2,120,
|
|
20240923,3580,3565,3650,3370,83299,296830725,00,0.00,N,2,15,
|
|
20240919,3565,3480,3935,3300,238277,864816360,00,0.00,N,2,105,
|
|
20240909,3460,3070,3610,2965,88094,288640045,00,0.00,N,2,380,
|
|
20240902,3080,3420,3490,3005,63074,204428885,00,0.00,N,5,-340,
|
|
20240826,3420,3430,3705,3200,273091,955082630,00,0.00,N,2,25,
|
|
20240819,3395,3270,3600,3210,140430,469871070,00,0.00,N,2,125,
|
|
20240812,3270,2980,3295,2980,63690,200494915,00,0.00,N,2,180,
|
|
20240805,3090,3005,3135,2650,133585,394599370,00,0.00,N,5,-55,
|
|
20240729,3145,3140,3265,3075,84064,265681510,00,0.00,N,2,35,
|
|
20240722,3110,3490,3590,3025,209532,670411150,00,0.00,N,5,-380,
|
|
20240715,3490,3395,3670,3375,154839,540960350,00,0.00,N,2,75,
|
|
20240708,3415,3460,3500,3390,138992,478446615,00,0.00,N,5,-25,
|
|
20240701,3440,3965,4150,3325,370921,1366505840,00,0.00,N,5,-420,
|
|
20240624,3860,3960,4760,3785,2604338,11329180610,00,0.00,N,2,65,
|
|
20240617,3795,3880,5300,3130,3878844,17917721045,00,0.00,N,5,-85,
|
|
20240610,3880,4025,4150,3675,227461,877878830,00,0.00,N,5,-300,
|
|
20240603,4180,4300,4345,4165,68281,288612490,00,0.00,N,5,-65,
|
|
20240527,4245,4245,4455,4190,37969,161426055,00,0.00,N,5,-5,
|
|
20240520,4250,4370,4435,4200,44713,192356860,00,0.00,N,5,-120,
|
|
20240513,4370,4445,4555,4300,57032,251663780,00,0.00,N,5,-35,
|
|
20240507,4405,4710,4710,4380,68181,307818085,00,0.00,N,5,-185,
|
|
20240429,4590,4700,4755,4510,79163,362223420,00,0.00,N,5,-15,
|
|
20240422,4605,4360,4865,4355,77908,358133325,00,0.00,N,2,245,
|
|
20240415,4360,4350,4855,4155,222252,996584615,00,0.00,N,5,-55,
|
|
20240408,4415,4605,4700,4350,67663,306648590,00,0.00,N,5,-235,
|
|
20240401,4650,4660,4875,4595,79008,369586515,00,0.00,N,2,30,
|
|
20240325,4620,4665,4720,4590,77028,358038955,00,0.00,N,5,-75,
|
|
20240318,4695,4700,4795,4600,82604,386896400,00,0.00,N,5,-40,
|
|
20240311,4735,4650,4915,4610,120343,570488500,00,0.00,N,2,135,
|
|
20240304,4600,5150,5270,4600,278622,1368627430,00,0.00,N,5,-550,
|
|
20240226,5150,5070,5520,4900,533131,2781827590,00,0.00,N,2,80,
|
|
20240219,5070,4810,6100,4615,3074396,17481365850,00,0.00,N,2,280,
|
|
20240213,4790,4675,4845,4675,72651,346672240,00,0.00,N,2,160,
|
|
20240205,4630,4700,4765,4550,58760,273744740,00,0.00,N,5,-40,
|
|
20240129,4670,4865,4865,4455,93951,435802085,00,0.00,N,5,-135,
|
|
20240122,4805,5280,5310,4605,167992,837063805,00,0.00,N,5,-425,
|
|
20240115,5230,5150,5550,4825,484307,2538210335,00,0.00,N,2,30,
|
|
20240108,5200,5510,5740,5130,280261,1535884470,00,0.00,N,5,-360,
|
|
20240102,5560,5140,6000,5130,838103,4744015140,00,0.00,N,2,420,
|
|
20231226,5140,5000,5200,4905,139612,709291470,00,0.00,N,2,200,
|
|
20231218,4940,4800,5700,4700,928569,4863104045,00,0.00,N,2,190,
|
|
20231211,4750,4725,4875,4485,136072,643903940,00,0.00,N,2,25,
|
|
20231204,4725,4930,5150,4505,239899,1159884665,00,0.00,N,2,40,
|
|
20231127,4685,4740,4900,4560,80385,378082385,00,0.00,N,5,-145,
|
|
20231120,4830,4455,4940,4175,224243,1047789990,00,0.00,N,2,385,
|
|
20231113,4445,4450,4520,4285,47810,210133500,00,0.00,N,5,-50,
|
|
20231106,4495,4445,4600,4300,69090,307326595,00,0.00,N,2,50,
|
|
20231030,4445,4250,4495,4205,80077,345770775,00,0.00,N,2,235,
|
|
20231023,4210,4305,4535,4075,144956,623659250,00,0.00,N,5,-180,
|
|
20231016,4390,4720,4720,4190,96975,431638280,00,0.00,N,5,-320,
|
|
20231010,4710,4870,4915,4620,57061,270904825,00,0.00,N,5,-40,
|
|
20231004,4750,4960,5000,4735,36106,173858390,00,0.00,N,5,-180,
|
|
20230925,4930,4950,5020,4625,48913,234567960,00,0.00,N,2,35,
|
|
20230918,4895,5160,5250,4800,115458,576056885,00,0.00,N,5,-255,
|
|
20230911,5150,5280,5640,5080,169689,895658700,00,0.00,N,5,-40,
|
|
20230904,5190,5740,5870,5110,193991,1052469840,00,0.00,N,5,-560,
|
|
20230828,5750,5430,6150,5280,479217,2773724430,00,0.00,N,2,480,
|
|
20230821,5270,5290,5590,5060,139230,742562540,00,0.00,N,5,-130,
|
|
20230814,5400,6190,6540,5360,328951,1979376020,00,0.00,N,5,-520,
|
|
20230807,5920,5690,6140,5360,333879,1937575360,00,0.00,N,2,380,
|
|
20230731,5540,5600,5990,5200,154269,859829980,00,0.00,N,5,-50,
|
|
20230724,5590,5600,5950,4920,346300,1863419210,00,0.00,N,5,-90,
|
|
20230717,5680,6160,6210,5650,251596,1485539590,00,0.00,N,5,-550,
|
|
20230710,6230,6330,6660,6180,273288,1747836630,00,0.00,N,5,-150,
|
|
20230703,6380,7220,7320,6250,435687,2958189590,00,0.00,N,5,-900,
|
|
20230626,7280,8450,8750,7130,1180616,9273294950,00,0.00,N,5,-1350,
|
|
20230619,8630,8400,9280,8160,2533230,22006119830,00,0.00,N,2,230,
|
|
20230612,8400,7870,8540,7690,1310957,10705553680,00,0.00,N,2,640,
|
|
20230605,7760,7830,7950,7440,453952,3505692070,00,0.00,N,5,-140,
|
|
20230530,7900,7430,8280,7430,1191937,9337686370,00,0.00,N,2,570,
|
|
20230522,7330,7700,9370,7330,8322739,71712007740,00,0.00,N,5,-600,
|
|
20230515,7930,6010,9200,5830,4930731,41696335940,00,0.00,N,2,1850,
|
|
20230508,6080,6450,6630,6040,111518,705000800,00,0.00,N,5,-370,
|
|
20230502,6450,6310,6620,6200,70306,453074040,00,0.00,N,2,140,
|
|
20230424,6310,6500,6820,6160,178477,1153569030,00,0.00,N,5,-320,
|
|
20230417,6630,7260,7340,6600,262418,1816496670,00,0.00,N,5,-630,
|
|
20230410,7260,7650,7650,6850,462831,3308304390,00,0.00,N,5,-390,
|
|
20230403,7650,7750,8080,7620,327519,2568424050,00,0.00,N,5,-210,
|
|
20230327,7860,8810,9090,7700,1063805,8978380670,00,0.00,N,5,-970,
|
|
20230320,8830,8200,8830,7930,1034793,8679787270,00,0.00,N,2,540,
|
|
20230313,8290,8200,8290,7460,531784,4213544470,00,0.00,N,2,30,
|
|
20230306,8260,9240,9400,8060,2577100,22804293740,00,0.00,N,5,-1040,
|
|
20230227,9300,8080,10540,8080,3879583,36839933680,00,0.00,N,2,1120,
|
|
20230220,8180,8150,9500,7500,2007308,16941819640,00,0.00,N,2,180,
|
|
20230213,8000,9550,9670,7890,1124697,9915781090,00,0.00,N,5,-1560,
|
|
20230206,9560,10230,10900,9550,1820186,18517668030,00,0.00,N,5,-840,
|
|
20230130,10400,8980,10790,8360,7285980,71882332550,00,0.00,N,2,1400,
|
|
20230125,9000,8620,9000,8500,526017,4618109040,00,0.00,N,2,380,
|
|
20230116,8620,8360,9720,8230,6588730,60331546200,00,0.00,N,2,320,
|
|
20230109,8300,8920,8960,8000,993171,8388435140,00,0.00,N,5,-600,
|
|
20230102,8900,7330,9450,7300,6347522,54866009880,00,0.00,N,2,1570,
|
|
20221226,7330,7790,7930,7190,782698,5887245340,00,0.00,N,5,-470,
|
|
20221219,7800,8890,9550,7800,2531752,22544340000,00,0.00,N,5,-1240,
|
|
20221212,9040,8560,9750,7750,7399272,66415493330,00,0.00,N,2,330,
|
|
20221205,8710,6730,10250,6670,20582689,183645284300,00,0.00,N,2,1980,
|
|
20221128,6730,9000,9400,6670,4157245,33393308410,00,0.00,N,5,-1230,
|
|
20221121,7960,5360,7960,4955,4450577,27593262785,00,0.00,N,2,2810,
|
|
20221114,5150,4755,5350,4725,139593,695803565,00,0.00,N,2,395,
|
|
20221107,4755,4670,5080,4540,103821,492033140,00,0.00,N,2,120,
|
|
20221031,4635,4595,4770,4425,75559,348407470,00,0.00,N,2,50,
|
|
20221024,4585,4600,4760,4400,108667,496845385,00,0.00,N,5,-15,
|
|
20221017,4600,4700,4975,4450,112629,533515355,00,0.00,N,5,-140,
|
|
20221011,4740,5650,5780,4595,149854,735230110,00,0.00,N,5,-910,
|
|
20221004,5650,5020,5960,4825,318776,1728783740,00,0.00,N,2,700,
|
|
20220926,4950,5200,6300,4600,628611,3504025545,00,0.00,N,5,-500,
|
|
20220919,5450,6180,6290,5400,102465,606484780,00,0.00,N,5,-800,
|
|
20220913,6250,6130,6420,5910,84395,527695560,00,0.00,N,2,240,
|
|
20220905,6010,6310,6420,5960,114428,704564260,00,0.00,N,5,-410,
|
|
20220829,6420,6560,6870,6290,221404,1458161170,00,0.00,N,5,-520,
|
|
20220822,6940,6990,7710,6360,883892,6354146920,00,0.00,N,5,-50,
|
|
20220816,6990,6540,8100,6180,2466771,18297952830,00,0.00,N,2,460,
|
|
20220808,6530,6940,6940,6310,201561,1316177930,00,0.00,N,5,-410,
|
|
20220801,6940,7250,7350,6710,174494,1219673510,00,0.00,N,5,-110,
|
|
20220725,7050,7200,7450,6700,285008,1972192730,00,0.00,N,5,-90,
|
|
20220718,7140,6100,8360,6050,1244197,9627082660,00,0.00,N,2,1100,
|
|
20220711,6040,6400,6700,5740,102583,632197640,00,0.00,N,5,-320,
|
|
20220704,6360,5370,6710,5250,263687,1604357090,00,0.00,N,2,880,
|
|
20220627,5480,5590,6080,5360,156824,893732670,00,0.00,N,5,-30,
|
|
20220620,5510,6770,7190,5020,256615,1482288205,00,0.00,N,5,-1340,
|
|
20220613,6850,7850,7850,6480,193186,1377412810,00,0.00,N,5,-1050,
|
|
20220607,7900,8450,8590,7860,98505,794576350,00,0.00,N,5,-550,
|
|
20220530,8450,8450,8710,8350,67963,577404780,00,0.00,N,2,10,
|
|
20220523,8440,8440,8680,7840,129253,1069251920,00,0.00,N,2,40,
|
|
20220516,8400,8410,8800,8200,98575,829030610,00,0.00,N,3,0,
|
|
20220509,8400,9130,9130,7910,160393,1370587300,00,0.00,N,5,-730,
|
|
20220502,9130,9470,10150,9080,155230,1495210390,00,0.00,N,5,-560,
|
|
20220425,9690,9510,9730,8830,170278,1576009820,00,0.00,N,3,0,
|
|
20220418,9690,10150,10150,9620,166771,1646943550,00,0.00,N,5,-560,
|
|
20220411,10250,10200,10300,9550,203577,2016592500,00,0.00,N,5,-150,
|
|
20220404,10400,10800,11250,9970,297530,3139277390,00,0.00,N,5,-450,
|
|
20220328,10850,11100,11550,10750,382347,4247501600,00,0.00,N,5,-250,
|
|
20220321,11100,10250,11950,10200,956511,10689842700,00,0.00,N,2,850,
|
|
20220314,10250,9500,10700,9270,730106,7398214850,00,0.00,N,2,850,
|
|
20220307,9400,8800,9420,8360,282651,2523897900,00,0.00,N,2,420,
|
|
20220228,8980,8460,9260,8340,327292,2906927720,00,0.00,N,2,590,
|
|
20220221,8390,10050,10450,8100,934432,8432687070,00,0.00,N,5,-2010,
|
|
20220214,10400,10950,11000,10000,487372,5100355100,00,0.00,N,5,-900,
|
|
20220207,11300,12000,12450,11300,361827,4293777250,00,0.00,N,5,-600,
|
|
20220203,11900,11350,12050,10700,215319,2487228150,00,0.00,N,2,800,
|
|
20220124,11100,14700,14950,10400,1059171,12801961750,00,0.00,N,5,-3900,
|
|
20220117,15000,15050,16000,14000,886116,13303026250,00,0.00,N,5,-350,
|
|
20220110,15350,16150,17500,14500,1933670,31054196200,00,0.00,N,5,-800,
|
|
20220103,16150,13600,16400,13100,2145427,32568274950,00,0.00,N,2,2850,
|
|
20211227,13300,11600,13600,11350,893571,11334201750,00,0.00,N,2,1600,
|
|
20211220,11700,12150,12250,11250,309575,3618639000,00,0.00,N,5,-450,
|
|
20211213,12150,13100,13100,12000,399196,4941430850,00,0.00,N,5,-1050,
|
|
20211206,13200,12600,14050,12200,652044,8667430000,00,0.00,N,2,500,
|
|
20211129,12700,13750,14350,11150,1287889,16281738850,00,0.00,N,5,-2150,
|
|
20211122,14850,17200,17250,13800,2301530,35159293300,00,0.00,N,5,-2550,
|
|
20211115,17400,16200,18900,15300,3650832,63590650950,00,0.00,N,2,1650,
|
|
20211108,15750,15250,17750,14900,5119058,84234034350,00,0.00,N,2,750,
|
|
20211101,15000,11950,15050,11950,2797712,39167270100,00,0.00,N,2,2900,
|
|
20211025,12100,12650,13250,11600,762492,9707357250,00,0.00,N,5,-250,
|
|
20211018,12350,12250,12700,11200,549263,6536096000,00,0.00,N,5,-350,
|
|
20211012,12700,10500,12900,10250,379412,4437171600,00,0.00,N,2,1950,
|
|
20211005,10750,10650,10950,10000,384961,3996994250,00,0.00,N,3,0,
|
|
20210927,10750,12100,13700,10600,898223,10929432100,00,0.00,N,5,-1200,
|
|
20210923,11950,12150,12450,11850,124110,1505805050,00,0.00,N,5,-450,
|
|
20210913,12400,13150,13400,12250,469599,6006523100,00,0.00,N,5,-800,
|
|
20210906,13200,14300,14300,12650,449523,6017147950,00,0.00,N,5,-900,
|
|
20210830,14100,13950,14600,13600,428538,6023250850,00,0.00,N,2,250,
|
|
20210823,13850,13800,16000,13450,1318201,19350978900,00,0.00,N,2,400,
|
|
20210817,13450,15450,15550,13150,649485,9295083100,00,0.00,N,5,-2000,
|
|
20210809,15450,16300,16400,14700,731361,11352041300,00,0.00,N,5,-1000,
|
|
20210802,16450,17100,17300,15650,907318,14997407950,00,0.00,N,5,-650,
|
|
20210726,17100,18000,18450,16750,1187814,20744860100,00,0.00,N,5,-1150,
|
|
20210719,18250,20100,20200,17200,2743581,50209498450,00,0.00,N,5,-1950,
|
|
20210712,20200,21900,22000,19250,5680157,115762185150,00,0.00,N,5,-2400,
|