192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,5680,5500,6250,5480,858687,5010775220,00,0.00,N,2,110,
|
|
20250217,5570,5460,5660,5400,446578,2479564850,00,0.00,N,2,150,
|
|
20250210,5420,5240,5540,5150,718972,3843715180,00,0.00,N,2,180,
|
|
20250203,5240,4895,5350,4775,602124,3076075885,00,0.00,N,2,340,
|
|
20250131,4900,4960,5050,4750,193470,936990615,00,0.00,N,5,-60,
|
|
20250120,4960,5190,5280,4895,847184,4290779640,00,0.00,N,5,-450,
|
|
20250113,5410,5700,5840,5280,389692,2134320690,00,0.00,N,5,-290,
|
|
20250106,5700,5780,5910,5440,373078,2113445040,00,0.00,N,5,-30,
|
|
20241230,5730,5700,5990,5130,466737,2605260530,00,0.00,N,2,30,
|
|
20241223,5700,5584,5880,5484,864553,4940815410,00,0.00,N,2,116,
|
|
20241216,5584,5619,5829,5454,1184579,6704879550,00,0.00,N,2,35,
|
|
20241209,5549,4658,6470,4358,3944235,22513360460,00,0.00,N,2,846,
|
|
20241202,4703,4939,5104,4698,673717,3295219470,00,0.00,N,5,-236,
|
|
20241125,4939,4874,5204,4859,669292,3380564940,00,0.00,N,2,65,
|
|
20241118,4874,4834,5374,4724,1400825,7092318980,00,0.00,N,2,40,
|
|
20241111,4834,4503,5109,4343,2656805,12676677960,00,0.00,N,2,331,
|
|
20241104,4503,5059,5154,4468,1129048,5344583700,00,0.00,N,5,-606,
|
|
20241028,5109,5179,5364,5054,939888,4891625770,00,0.00,N,5,-35,
|
|
20241021,5144,4508,5554,4358,2501174,12634868530,00,0.00,N,2,681,
|
|
20241014,4463,4478,4588,4278,392007,1742244140,00,0.00,N,5,-15,
|
|
20241007,4478,4243,4729,4203,411193,1860299650,00,0.00,N,2,235,
|
|
20240930,4243,4403,4443,4163,159973,682590860,00,0.00,N,5,-80,
|
|
20240923,4323,4213,4438,4108,465845,1998270690,00,0.00,N,2,55,
|
|
20240919,4268,4078,4774,3998,1567981,7010778760,00,0.00,N,2,250,
|
|
20240909,4018,3903,4103,3848,296319,1178113360,00,0.00,N,2,85,
|
|
20240902,3933,4318,4453,3918,281610,1155057710,00,0.00,N,5,-355,
|
|
20240826,4288,4453,4463,4223,231405,996047740,00,0.00,N,5,-110,
|
|
20240819,4398,4223,4739,4178,525942,2334022500,00,0.00,N,2,165,
|
|
20240812,4233,4353,4443,4108,537857,2281657010,00,0.00,N,5,-120,
|
|
20240805,4353,4483,4528,4053,638210,2738355460,00,0.00,N,5,-255,
|
|
20240729,4608,4729,4834,4578,327046,1536851190,00,0.00,N,5,-116,
|
|
20240722,4724,5004,5079,4658,562522,2715445760,00,0.00,N,5,-145,
|
|
20240715,4869,4954,5094,4819,442098,2192679310,00,0.00,N,5,-85,
|
|
20240708,4954,4779,5104,4744,866722,4302702890,00,0.00,N,2,210,
|
|
20240701,4744,5104,5134,4668,830458,4021021190,00,0.00,N,5,-335,
|
|
20240624,5079,5509,5554,5004,1174346,6067536370,00,0.00,N,5,-375,
|
|
20240617,5454,5794,6055,5304,3078479,17350526100,00,0.00,N,5,-325,
|
|
20240610,5779,5444,6255,5024,6645178,38080594920,00,0.00,N,2,325,
|
|
20240603,5454,5284,5910,5284,2175108,12147511610,00,0.00,N,2,95,
|
|
20240527,5359,4709,5604,4603,3915144,20169209760,00,0.00,N,2,666,
|
|
20240520,4693,4253,4759,4203,1772041,8045179210,00,0.00,N,2,440,
|
|
20240513,4253,4058,4373,4028,769998,3246968520,00,0.00,N,2,245,
|
|
20240507,4008,4003,4038,3978,86893,347428230,00,0.00,N,2,5,
|
|
20240429,4003,4003,4048,3983,62308,249797490,00,0.00,N,5,-5,
|
|
20240422,4008,3998,4058,3978,166316,667170130,00,0.00,N,2,10,
|
|
20240415,3998,3958,4063,3853,280252,1102839520,00,0.00,N,2,35,
|
|
20240408,3963,4043,4088,3918,88709,352921240,00,0.00,N,5,-75,
|
|
20240401,4038,4088,4168,4013,165018,671659220,00,0.00,N,5,-35,
|
|
20240325,4073,4098,4123,4023,145444,593515930,00,0.00,N,2,25,
|
|
20240318,4048,4128,4143,4003,186881,757302350,00,0.00,N,5,-90,
|
|
20240311,4138,4118,4173,4003,274497,1124270170,00,0.00,N,2,25,
|
|
20240304,4113,3953,4118,3893,207557,832327660,00,0.00,N,2,160,
|
|
20240226,3953,4118,4118,3913,130975,522851670,00,0.00,N,5,-140,
|
|
20240219,4093,4048,4193,4013,269846,1110744360,00,0.00,N,2,45,
|
|
20240213,4048,3973,4078,3938,164529,660164140,00,0.00,N,2,80,
|
|
20240205,3968,3943,4023,3833,201404,793746690,00,0.00,N,2,45,
|
|
20240129,3923,3833,3938,3793,205024,795741760,00,0.00,N,2,90,
|
|
20240122,3833,3948,3958,3798,141440,544768120,00,0.00,N,5,-115,
|
|
20240115,3948,3988,4078,3883,155018,612938440,00,0.00,N,5,-40,
|
|
20240108,3988,4038,4073,3908,313958,1252735540,00,0.00,N,5,-20,
|
|
20240102,4008,3768,4208,3738,491178,1942948440,00,0.00,N,2,290,
|
|
20231226,3718,3743,3743,3633,95335,352951900,00,0.00,N,5,-25,
|
|
20231218,3743,3728,3753,3688,113518,421553440,00,0.00,N,2,35,
|
|
20231211,3708,3718,3753,3658,89266,331296720,00,0.00,N,5,-15,
|
|
20231204,3723,3753,3833,3668,102704,384158530,00,0.00,N,5,-15,
|
|
20231127,3738,3798,3848,3703,96243,363849760,00,0.00,N,5,-60,
|
|
20231120,3798,3648,3843,3648,159591,598228080,00,0.00,N,2,130,
|
|
20231113,3668,3853,3878,3648,180647,678992470,00,0.00,N,5,-45,
|
|
20231106,3713,3663,3733,3527,218169,800294490,00,0.00,N,2,85,
|
|
20231030,3628,3497,3693,3497,82787,297891040,00,0.00,N,2,101,
|
|
20231023,3527,3512,3858,3497,263155,961362850,00,0.00,N,2,15,
|
|
20231016,3512,3733,3958,3507,185029,674414610,00,0.00,N,5,-216,
|
|
20231010,3728,3708,3798,3663,38141,141369270,00,0.00,N,2,20,
|
|
20231004,3708,3828,3828,3673,63834,237876550,00,0.00,N,5,-120,
|
|
20230925,3828,3928,3963,3753,73520,282145160,00,0.00,N,5,-100,
|
|
20230918,3928,4088,4088,3853,140235,555864990,00,0.00,N,5,-80,
|
|
20230911,4008,4108,4123,4003,114913,465070860,00,0.00,N,5,-85,
|
|
20230904,4093,4063,4153,4008,123077,502175360,00,0.00,N,2,35,
|
|
20230828,4058,4248,4328,4043,295918,1232197420,00,0.00,N,5,-245,
|
|
20230821,4303,3878,4603,3833,2890082,12567346970,00,0.00,N,2,470,
|
|
20230814,3833,4093,4113,3808,118247,463023500,00,0.00,N,5,-260,
|
|
20230807,4093,3918,4153,3868,206190,829662100,00,0.00,N,2,175,
|
|
20230731,3918,3853,3978,3708,143557,561415570,00,0.00,N,2,65,
|
|
20230724,3853,4098,4098,3618,413834,1574640910,00,0.00,N,5,-245,
|
|
20230717,4098,4158,4188,4058,195120,803342980,00,0.00,N,5,-85,
|
|
20230710,4183,4243,4253,4123,220311,920271760,00,0.00,N,5,-95,
|
|
20230703,4278,4368,4398,4203,246474,1060689320,00,0.00,N,5,-95,
|
|
20230626,4373,4363,4398,4313,138385,602843720,00,0.00,N,2,5,
|
|
20230619,4368,4508,4528,4338,245148,1082893020,00,0.00,N,5,-140,
|
|
20230612,4508,4518,4583,4463,332286,1502671330,00,0.00,N,5,-10,
|
|
20230605,4518,4453,4598,4448,164408,744401400,00,0.00,N,2,70,
|
|
20230530,4448,4418,4463,4403,143282,635500450,00,0.00,N,2,5,
|
|
20230522,4443,4483,4578,4408,166359,747795270,00,0.00,N,5,-40,
|
|
20230515,4483,4458,4533,4408,240406,1070158680,00,0.00,N,2,25,
|
|
20230508,4458,4483,4573,4443,169279,762055590,00,0.00,N,5,-25,
|
|
20230502,4483,4468,4543,4458,79111,355242410,00,0.00,N,5,-20,
|
|
20230424,4503,4583,4598,4458,161553,727877510,00,0.00,N,5,-80,
|
|
20230417,4583,4673,4744,4578,225598,1048127100,00,0.00,N,5,-80,
|
|
20230410,4663,4483,4693,4443,373034,1706137720,00,0.00,N,2,160,
|
|
20230403,4503,4548,4593,4473,220222,998248870,00,0.00,N,5,-15,
|
|
20230327,4518,4623,4628,4478,178651,806651540,00,0.00,N,5,-40,
|
|
20230320,4558,4438,4648,4423,233688,1052263900,00,0.00,N,2,85,
|
|
20230313,4473,4553,4603,4403,189795,850875510,00,0.00,N,5,-155,
|
|
20230306,4628,4653,4774,4608,219151,1026491390,00,0.00,N,5,-25,
|
|
20230227,4653,4688,4688,4378,129369,596277310,00,0.00,N,2,10,
|
|
20230220,4643,4749,4749,4628,118319,554698280,00,0.00,N,5,-10,
|
|
20230213,4653,4809,5054,4638,231479,1104123720,00,0.00,N,5,-191,
|
|
20230206,4844,4804,4874,4749,212150,1024562410,00,0.00,N,2,25,
|
|
20230130,4819,4834,4854,4749,191665,922133000,00,0.00,N,3,0,
|
|
20230125,4819,4719,4844,4719,168675,808272320,00,0.00,N,2,80,
|
|
20230116,9470,9470,9520,9270,76153,717714750,00,0.00,N,2,30,
|
|
20230109,9440,9080,9530,9050,107730,1001316970,00,0.00,N,2,390,
|
|
20230102,9050,9020,9140,8750,156934,1407261150,00,0.00,N,5,-150,
|
|
20221226,9200,9560,9900,8810,105834,1000449330,00,0.00,N,5,-460,
|
|
20221219,9660,10000,10000,9490,130119,1278949540,00,0.00,N,5,-290,
|
|
20221212,9950,10150,10250,9860,202062,2020707900,00,0.00,N,5,-200,
|
|
20221205,10150,10800,10900,10000,367445,3808590650,00,0.00,N,5,-350,
|
|
20221128,10500,11600,11700,10350,721063,7712988950,00,0.00,N,5,-1150,
|
|
20221121,11650,13550,13600,11450,1673678,20897520750,00,0.00,N,5,-1250,
|
|
20221114,12900,11900,13300,11700,1907184,23863017150,00,0.00,N,2,1500,
|
|
20221107,11400,11250,11550,11100,280085,3167011800,00,0.00,N,2,300,
|
|
20221031,11100,10500,11150,10150,215276,2281499200,00,0.00,N,2,700,
|
|
20221024,10400,9990,10500,9830,144100,1476109870,00,0.00,N,2,510,
|
|
20221017,9890,9690,10150,9590,70443,693660780,00,0.00,N,2,210,
|
|
20221011,9680,9960,9960,9290,84067,809086840,00,0.00,N,5,-370,
|
|
20221004,10050,9900,10200,9840,72268,723146870,00,0.00,N,2,210,
|
|
20220926,9840,10400,10500,9540,167204,1668098790,00,0.00,N,5,-760,
|
|
20220919,10600,11200,11200,10550,114680,1239039150,00,0.00,N,5,-500,
|
|
20220913,11100,11000,11200,10650,86271,948021700,00,0.00,N,2,200,
|
|
20220905,10900,11050,11250,10750,83978,919404650,00,0.00,N,5,-350,
|
|
20220829,11250,11000,11500,10900,67828,757713500,00,0.00,N,5,-150,
|
|
20220822,11400,12000,12000,11200,107928,1233048850,00,0.00,N,5,-600,
|
|
20220816,12000,12000,12350,11850,126013,1515325700,00,0.00,N,5,-250,
|
|
20220808,12250,12050,12300,11900,110252,1339521250,00,0.00,N,2,100,
|
|
20220801,12150,12250,12350,11900,109114,1321727000,00,0.00,N,5,-150,
|
|
20220725,12300,11750,12450,11550,237184,2842598750,00,0.00,N,2,400,
|
|
20220718,11900,11650,12200,11550,239205,2823345850,00,0.00,N,2,350,
|
|
20220711,11550,11750,11850,11150,108494,1243467950,00,0.00,N,5,-250,
|
|
20220704,11800,11300,11900,11100,101257,1164571550,00,0.00,N,2,550,
|
|
20220627,11250,11500,11900,10950,121040,1394418550,00,0.00,N,5,-200,
|
|
20220620,11450,12450,12600,10750,284101,3264350600,00,0.00,N,5,-1100,
|
|
20220613,12550,13700,13750,12000,293583,3785593750,00,0.00,N,5,-1350,
|
|
20220607,13900,14450,14500,13550,144576,2022967050,00,0.00,N,5,-550,
|
|
20220530,14450,14250,14600,14250,82244,1184768400,00,0.00,N,2,300,
|
|
20220523,14150,14400,15050,14100,203736,2937285450,00,0.00,N,5,-350,
|
|
20220516,14500,14550,15000,14100,153775,2245849150,00,0.00,N,5,-150,
|
|
20220509,14650,15100,15350,14100,252334,3691865650,00,0.00,N,5,-450,
|
|
20220502,15100,15400,16100,14700,364969,5623850450,00,0.00,N,5,-300,
|
|
20220425,15400,16400,17950,15300,2032507,34117931400,00,0.00,N,5,-1000,
|
|
20220418,16400,15200,17250,15000,1834017,29989585000,00,0.00,N,2,1250,
|
|
20220411,15150,15400,15400,14850,134376,2035384200,00,0.00,N,5,-200,
|
|
20220404,15350,15500,15800,15200,167495,2594648250,00,0.00,N,5,-50,
|
|
20220328,15400,15350,15650,14950,208999,3180711250,00,0.00,N,3,0,
|
|
20220321,15400,15600,15750,15350,227009,3522922350,00,0.00,N,5,-250,
|
|
20220314,15650,16100,16200,15250,418304,6568094650,00,0.00,N,5,-500,
|
|
20220307,16150,15350,16300,14900,305922,4803848400,00,0.00,N,2,700,
|
|
20220228,15450,14550,15550,14400,157047,2392605700,00,0.00,N,2,900,
|
|
20220221,14550,15200,15550,14350,196122,2936024050,00,0.00,N,5,-700,
|
|
20220214,15250,14750,15700,14300,364757,5549470300,00,0.00,N,2,450,
|
|
20220207,14800,14950,15200,14600,216039,3226427500,00,0.00,N,3,0,
|
|
20220203,14800,13650,15050,13550,231597,3337151750,00,0.00,N,2,1400,
|
|
20220124,13400,15000,15100,13000,362415,5023444550,00,0.00,N,5,-1800,
|
|
20220117,15200,15400,15550,14150,233036,3516121950,00,0.00,N,5,-350,
|
|
20220110,15550,15950,16050,15350,217562,3408440050,00,0.00,N,5,-400,
|
|
20220103,15950,16600,16600,15600,267775,4311974300,00,0.00,N,5,-650,
|
|
20211227,16600,16450,16750,16300,117384,1941806950,00,0.00,N,2,150,
|
|
20211220,16450,17150,17150,16200,249880,4135356200,00,0.00,N,5,-650,
|
|
20211213,17100,16150,18000,15750,636878,10654862000,00,0.00,N,2,1100,
|
|
20211206,16000,16050,16300,15700,332295,5331345200,00,0.00,N,5,-200,
|
|
20211129,16200,16600,16900,15450,470240,7608213400,00,0.00,N,5,-950,
|
|
20211122,17150,18000,18050,16900,368628,6448598250,00,0.00,N,5,-850,
|
|
20211115,18000,17500,18100,16950,537944,9409021200,00,0.00,N,2,500,
|
|
20211108,17500,17700,17800,16900,260746,4520536650,00,0.00,N,5,-200,
|
|
20211101,17700,17850,18100,17550,162901,2908991800,00,0.00,N,5,-100,
|
|
20211025,17800,18100,18400,17700,201262,3628376450,00,0.00,N,5,-300,
|
|
20211018,18100,18500,18500,17900,171311,3114598600,00,0.00,N,5,-350,
|
|
20211012,18450,17550,18550,17400,200820,3625636750,00,0.00,N,2,650,
|
|
20211005,17800,18600,18650,17450,324306,5804661800,00,0.00,N,5,-850,
|
|
20210927,18650,19500,19500,18550,347903,6623735750,00,0.00,N,5,-850,
|
|
20210923,19500,19900,19900,19100,166822,3245031000,00,0.00,N,5,-400,
|
|
20210913,19900,20450,20700,19900,449924,9127228400,00,0.00,N,5,-550,
|
|
20210906,20450,20500,20600,19850,540015,10953969450,00,0.00,N,5,-50,
|
|
20210830,20500,19200,20750,18950,1073721,21520652750,00,0.00,N,2,1450,
|
|
20210823,19050,18450,19250,18450,420405,7943632600,00,0.00,N,2,650,
|
|
20210817,18400,19100,19300,17750,462521,8524980750,00,0.00,N,5,-700,
|
|
20210809,19100,20100,20150,18800,515786,10031494150,00,0.00,N,5,-900,
|
|
20210802,20000,20450,20600,19900,531521,10698696950,00,0.00,N,5,-500,
|
|
20210726,20500,21700,21700,20400,1042449,21823210450,00,0.00,N,5,-1100,
|
|
20210719,21600,22100,22150,20900,1348708,28918364000,00,0.00,N,5,-250,
|
|
20210712,21850,20600,22000,20150,2136497,45359437600,00,0.00,N,2,1400,
|