191 lines
12 KiB
CSV
191 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250217,4420,4425,4480,4340,131158,578659360,00,0.00,N,5,-5,
|
|
20250210,4425,4220,4480,4195,173524,748536360,00,0.00,N,2,165,
|
|
20250203,4260,4230,4410,4010,236726,997376040,00,0.00,N,2,30,
|
|
20250131,4230,4330,4330,4225,15788,66986045,00,0.00,N,5,-100,
|
|
20250120,4330,4265,4440,4210,256145,1100952030,00,0.00,N,2,65,
|
|
20250113,4265,4185,4280,4095,145655,608057015,00,0.00,N,2,80,
|
|
20250106,4185,4175,4285,4150,120772,506994060,00,0.00,N,2,10,
|
|
20241230,4175,4105,4180,4025,95278,392800410,00,0.00,N,2,70,
|
|
20241223,4105,4175,4240,4090,120185,501195990,00,0.00,N,5,-105,
|
|
20241216,4210,4380,4385,4155,148124,634545030,00,0.00,N,5,-90,
|
|
20241209,4300,4120,4440,3885,372760,1539849045,00,0.00,N,2,50,
|
|
20241202,4250,4500,4500,4045,309411,1323193635,00,0.00,N,5,-250,
|
|
20241125,4500,4450,4710,4260,338874,1534637790,00,0.00,N,2,20,
|
|
20241118,4480,4280,4730,4200,296880,1341067590,00,0.00,N,2,205,
|
|
20241111,4275,4590,4590,4155,200322,863228695,00,0.00,N,5,-255,
|
|
20241104,4530,4315,4550,4285,107562,475233110,00,0.00,N,2,255,
|
|
20241028,4275,4265,4575,4230,201828,880231605,00,0.00,N,5,-5,
|
|
20241021,4280,4555,4750,4255,130664,584497840,00,0.00,N,5,-320,
|
|
20241014,4600,4255,4685,4215,348025,1566138720,00,0.00,N,2,320,
|
|
20241007,4280,4270,4305,4175,76418,323369465,00,0.00,N,2,10,
|
|
20240930,4270,4410,4455,4155,98313,415408755,00,0.00,N,5,-120,
|
|
20240923,4390,4390,4435,4310,146407,639465275,00,0.00,N,2,65,
|
|
20240919,4325,4260,4355,4115,131011,554783275,00,0.00,N,2,60,
|
|
20240909,4265,4095,4360,4025,193326,820300110,00,0.00,N,2,135,
|
|
20240902,4130,4515,4620,4010,254156,1094560410,00,0.00,N,5,-385,
|
|
20240826,4515,4480,4860,4380,366900,1684194810,00,0.00,N,2,40,
|
|
20240819,4475,4595,4745,4445,191726,880882515,00,0.00,N,5,-115,
|
|
20240812,4590,4440,4730,4380,203060,920589950,00,0.00,N,2,130,
|
|
20240805,4460,4615,4640,3800,509583,2181653660,00,0.00,N,5,-155,
|
|
20240729,4615,4790,4850,4590,216856,1019488460,00,0.00,N,5,-175,
|
|
20240722,4790,4835,5050,4765,281845,1372114125,00,0.00,N,5,-90,
|
|
20240715,4880,4960,5010,4815,152299,744705585,00,0.00,N,5,-70,
|
|
20240708,4950,4910,5080,4895,117056,581844140,00,0.00,N,2,25,
|
|
20240701,4925,4970,5030,4855,130725,645770695,00,0.00,N,5,-75,
|
|
20240624,5000,5150,5160,4970,225854,1136399730,00,0.00,N,5,-150,
|
|
20240617,5150,5300,5390,5090,346708,1809965860,00,0.00,N,5,-100,
|
|
20240610,5250,5270,5400,5200,443666,2358048840,00,0.00,N,5,-10,
|
|
20240603,5260,5190,5330,5150,244977,1276766340,00,0.00,N,2,70,
|
|
20240527,5190,5180,5280,5160,312485,1623886290,00,0.00,N,2,20,
|
|
20240520,5170,5170,6100,5100,5007161,28118899690,00,0.00,N,5,-20,
|
|
20240513,5190,5240,5280,5140,101977,531080910,00,0.00,N,5,-100,
|
|
20240507,5290,5260,5340,5190,128913,677953120,00,0.00,N,2,60,
|
|
20240429,5230,5130,5400,5120,81657,424351360,00,0.00,N,2,110,
|
|
20240422,5120,5100,5260,5090,121042,623592190,00,0.00,N,5,-50,
|
|
20240415,5170,5270,5310,5070,240819,1246055760,00,0.00,N,5,-130,
|
|
20240408,5300,5410,5420,5210,221757,1171487750,00,0.00,N,5,-90,
|
|
20240401,5390,5370,5620,5300,538821,2947461190,00,0.00,N,2,40,
|
|
20240325,5350,5360,5450,5240,221806,1179080420,00,0.00,N,3,0,
|
|
20240318,5350,5400,5470,5220,305043,1621010520,00,0.00,N,5,-20,
|
|
20240311,5370,5500,5720,5370,561275,3078290610,00,0.00,N,5,-130,
|
|
20240304,5500,5600,5820,5390,730928,4075980100,00,0.00,N,5,-80,
|
|
20240226,5580,5900,5900,5500,744648,4217019460,00,0.00,N,5,-190,
|
|
20240219,5770,6110,6300,5570,6290485,37521425570,00,0.00,N,5,-80,
|
|
20240213,5850,5220,6160,5200,5727687,33513281950,00,0.00,N,2,630,
|
|
20240205,5220,5320,5390,5090,704614,3664526740,00,0.00,N,5,-100,
|
|
20240129,5320,5270,6300,5130,10976027,63722837670,00,0.00,N,2,50,
|
|
20240122,5270,5050,5570,5000,1081663,5778010470,00,0.00,N,2,260,
|
|
20240115,5010,5130,5270,4855,309387,1551363790,00,0.00,N,5,-160,
|
|
20240108,5170,5200,5410,5140,338351,1783289330,00,0.00,N,5,-20,
|
|
20240102,5190,5230,5310,5120,200568,1047581390,00,0.00,N,2,20,
|
|
20231226,5170,5200,5290,5110,157336,816192690,00,0.00,N,2,10,
|
|
20231218,5160,5320,5800,5100,1289939,7101441820,00,0.00,N,5,-170,
|
|
20231211,5330,5460,5590,5240,278300,1502597700,00,0.00,N,5,-140,
|
|
20231204,5470,5530,5740,5400,679624,3779610470,00,0.00,N,5,-90,
|
|
20231127,5560,5440,5680,5250,469810,2575570320,00,0.00,N,2,150,
|
|
20231120,5410,5370,5670,5300,534398,2930877710,00,0.00,N,2,40,
|
|
20231113,5370,5040,5560,4950,799541,4244921340,00,0.00,N,2,340,
|
|
20231106,5030,5260,5330,4965,365376,1879583125,00,0.00,N,5,-150,
|
|
20231030,5180,4775,5300,4750,801267,4071327800,00,0.00,N,2,405,
|
|
20231023,4775,4775,4965,4680,477787,2291262620,00,0.00,N,5,-50,
|
|
20231016,4825,5010,5830,4760,3241698,17162476425,00,0.00,N,5,-225,
|
|
20231010,5050,5060,5170,4935,201903,1022045720,00,0.00,N,5,-50,
|
|
20231004,5100,5140,5140,4940,284659,1427558330,00,0.00,N,5,-70,
|
|
20230925,5170,5590,5590,5050,492414,2587056970,00,0.00,N,5,-430,
|
|
20230918,5600,5550,6400,5430,4869212,28997301050,00,0.00,N,2,40,
|
|
20230911,5560,5510,6270,5480,2293188,13574762250,00,0.00,N,3,0,
|
|
20230904,5560,5230,5970,5120,1896717,10832629090,00,0.00,N,2,330,
|
|
20230828,5230,5070,5520,5070,551731,2925234980,00,0.00,N,2,170,
|
|
20230821,5060,5000,5350,4980,341919,1743488585,00,0.00,N,2,80,
|
|
20230814,4980,5500,5550,4920,582697,2994009690,00,0.00,N,5,-620,
|
|
20230807,5600,5710,5830,5510,319701,1808969880,00,0.00,N,5,-160,
|
|
20230731,5760,5620,5870,5430,467269,2674473910,00,0.00,N,2,260,
|
|
20230724,5500,5970,6010,5160,778057,4269121310,00,0.00,N,5,-540,
|
|
20230717,6040,5850,6250,5690,1130037,6786298940,00,0.00,N,2,180,
|
|
20230710,5860,5560,6070,5490,686575,3996187490,00,0.00,N,2,240,
|
|
20230703,5620,5910,6150,5520,1524036,8980819770,00,0.00,N,5,-290,
|
|
20230626,5910,5250,6910,5250,18122773,115374762090,00,0.00,N,2,580,
|
|
20230619,5330,5250,5450,5170,159091,845020820,00,0.00,N,2,80,
|
|
20230612,5250,5500,5570,5160,207822,1115132750,00,0.00,N,5,-250,
|
|
20230605,5500,5550,5560,5400,199019,1090313170,00,0.00,N,5,-70,
|
|
20230530,5570,5380,5740,5260,498933,2757747170,00,0.00,N,2,210,
|
|
20230522,5360,5390,5490,5220,153476,823344190,00,0.00,N,2,30,
|
|
20230515,5330,5210,5390,5040,286995,1511321220,00,0.00,N,2,80,
|
|
20230508,5250,5300,5550,5210,339637,1819269770,00,0.00,N,5,-60,
|
|
20230502,5310,5050,5720,5000,670679,3606414180,00,0.00,N,2,260,
|
|
20230424,5050,5270,5450,5010,203009,1049287940,00,0.00,N,5,-250,
|
|
20230417,5300,5640,5650,5270,276821,1515773890,00,0.00,N,5,-340,
|
|
20230410,5640,5580,5710,5300,271648,1482834240,00,0.00,N,2,10,
|
|
20230403,5630,5710,5800,5500,249262,1410199770,00,0.00,N,5,-60,
|
|
20230327,5690,5720,5750,5500,207917,1169318430,00,0.00,N,2,30,
|
|
20230320,5660,5780,5830,5400,189060,1073690520,00,0.00,N,5,-20,
|
|
20230313,5680,5740,5820,5300,315489,1751036990,00,0.00,N,5,-160,
|
|
20230306,5840,6360,6360,5760,443565,2673396680,00,0.00,N,5,-470,
|
|
20230227,6310,6000,6700,5800,1619603,10225466380,00,0.00,N,2,360,
|
|
20230220,5950,5950,6440,5800,1247561,7603210440,00,0.00,N,2,80,
|
|
20230213,5870,6060,6200,5810,620500,3706058070,00,0.00,N,5,-260,
|
|
20230206,6130,6650,6650,6000,968353,6064837470,00,0.00,N,5,-580,
|
|
20230130,6710,6400,6900,6280,2314779,15444472100,00,0.00,N,2,270,
|
|
20230125,6440,6010,6690,6000,2413003,15554529210,00,0.00,N,2,470,
|
|
20230116,5970,5720,6130,5610,1164725,6851334120,00,0.00,N,2,260,
|
|
20230109,5710,5680,5900,5530,1181476,6762085690,00,0.00,N,2,90,
|
|
20230102,5620,5500,5720,5260,1474206,8161186010,00,0.00,N,2,130,
|
|
20221226,5490,5580,5710,5400,1006275,5579644800,00,0.00,N,5,-90,
|
|
20221219,5580,5480,6450,5200,8854648,53062479360,00,0.00,N,2,80,
|
|
20221212,5500,5030,5960,5010,4048333,22732016260,00,0.00,N,2,450,
|
|
20221205,5050,5180,5900,4980,3148455,17008571300,00,0.00,N,5,-350,
|
|
20221128,5400,4850,5990,4665,4774155,26597294005,00,0.00,N,2,535,
|
|
20221121,4865,4930,4945,4750,139990,678368080,00,0.00,N,5,-65,
|
|
20221114,4930,4905,5100,4895,180538,899390580,00,0.00,N,2,30,
|
|
20221107,4900,4670,4920,4670,164204,787819660,00,0.00,N,2,230,
|
|
20221031,4670,4585,4760,4555,159409,743901455,00,0.00,N,2,135,
|
|
20221024,4535,4510,4980,4510,510331,2407339575,00,0.00,N,2,55,
|
|
20221017,4480,4355,4970,4300,479321,2250784655,00,0.00,N,2,100,
|
|
20221011,4380,4545,4620,4220,211413,925308710,00,0.00,N,5,-220,
|
|
20221004,4600,4460,4700,4455,103523,473919410,00,0.00,N,2,150,
|
|
20220926,4450,4925,4925,4400,457887,2099897710,00,0.00,N,5,-475,
|
|
20220919,4925,5500,5530,4890,242509,1242713190,00,0.00,N,5,-615,
|
|
20220913,5540,5410,5850,5340,139036,764108330,00,0.00,N,2,130,
|
|
20220905,5410,5390,5610,5280,115571,622935350,00,0.00,N,5,-30,
|
|
20220829,5440,5470,5910,5360,153437,856151010,00,0.00,N,5,-180,
|
|
20220822,5620,5780,5790,5410,163647,913726010,00,0.00,N,5,-170,
|
|
20220816,5790,5980,6040,5790,133687,787563480,00,0.00,N,5,-190,
|
|
20220808,5980,6100,6140,5850,248336,1489208640,00,0.00,N,5,-20,
|
|
20220801,6000,5920,6250,5750,300110,1793529660,00,0.00,N,2,130,
|
|
20220725,5870,5730,6170,5680,757705,4512684310,00,0.00,N,2,100,
|
|
20220718,5770,5230,6520,5230,6177131,37687346790,00,0.00,N,2,540,
|
|
20220711,5230,5150,5340,5070,134975,704847990,00,0.00,N,2,120,
|
|
20220704,5110,4805,5250,4615,200454,988645830,00,0.00,N,2,305,
|
|
20220627,4805,4975,5180,4755,151266,758535680,00,0.00,N,5,-120,
|
|
20220620,4925,5410,5490,4600,370646,1833023075,00,0.00,N,5,-565,
|
|
20220613,5490,6250,6340,5120,518214,2926383970,00,0.00,N,5,-910,
|
|
20220607,6400,6640,6680,6270,116336,748692370,00,0.00,N,5,-240,
|
|
20220530,6640,6560,6670,6480,87095,575212370,00,0.00,N,2,180,
|
|
20220523,6460,6590,6630,6360,123883,800324170,00,0.00,N,5,-130,
|
|
20220516,6590,6530,6750,6480,140784,932157480,00,0.00,N,2,60,
|
|
20220509,6530,6820,6860,6450,235387,1559462530,00,0.00,N,5,-370,
|
|
20220502,6900,6980,7220,6850,268938,1888709300,00,0.00,N,5,-80,
|
|
20220425,6980,7000,7090,6650,333417,2307918590,00,0.00,N,5,-110,
|
|
20220418,7090,7270,7280,7040,290601,2078278990,00,0.00,N,2,10,
|
|
20220411,7080,7090,7210,6850,271836,1916722850,00,0.00,N,2,40,
|
|
20220404,7040,7050,7610,6950,1121438,8141069660,00,0.00,N,2,10,
|
|
20220328,7030,7120,7220,6960,427143,3024990900,00,0.00,N,5,-10,
|
|
20220321,7040,6980,7340,6870,856962,6098266150,00,0.00,N,2,60,
|
|
20220314,6980,6730,7100,6680,1220150,8480868500,00,0.00,N,2,320,
|
|
20220307,6660,6590,6800,6410,395744,2614374400,00,0.00,N,2,40,
|
|
20220228,6620,6560,6740,6410,331799,2178473130,00,0.00,N,2,80,
|
|
20220221,6540,6590,6960,6340,871227,5806728450,00,0.00,N,5,-120,
|
|
20220214,6660,6800,6890,6410,991271,6615004160,00,0.00,N,5,-310,
|
|
20220207,6970,6730,8070,6530,14623081,110997513580,00,0.00,N,2,270,
|
|
20220203,6700,6530,7000,6430,181925,1229597420,00,0.00,N,2,250,
|
|
20220124,6450,6910,6980,6200,262892,1720414610,00,0.00,N,5,-460,
|
|
20220117,6910,7160,7160,6560,209290,1434971130,00,0.00,N,5,-190,
|
|
20220110,7100,7200,7240,6990,166505,1179778890,00,0.00,N,5,-100,
|
|
20220103,7200,7150,7500,7110,275987,2016108190,00,0.00,N,2,30,
|
|
20211227,7170,7040,7230,6990,125225,889810150,00,0.00,N,2,140,
|
|
20211220,7030,7270,7480,7030,334061,2428801790,00,0.00,N,5,-250,
|
|
20211213,7280,7230,7520,7170,420367,3084498690,00,0.00,N,2,160,
|
|
20211206,7120,7030,7600,6920,549297,4011383650,00,0.00,N,2,110,
|
|
20211129,7010,7190,7300,6320,656478,4547887390,00,0.00,N,5,-190,
|
|
20211122,7200,7010,7240,6820,309987,2179940810,00,0.00,N,2,200,
|
|
20211115,7000,6850,7150,6760,146968,1027483750,00,0.00,N,2,150,
|
|
20211108,6850,7160,7160,6690,197777,1364029930,00,0.00,N,5,-310,
|
|
20211101,7160,7150,7350,6950,172941,1238079440,00,0.00,N,2,30,
|
|
20211025,7130,7030,7610,7010,154311,1117266960,00,0.00,N,2,100,
|
|
20211018,7030,7180,7250,6830,139384,993736270,00,0.00,N,5,-150,
|
|
20211012,7180,6830,7200,6700,117464,813192420,00,0.00,N,2,370,
|
|
20211005,6810,7350,7370,6650,389852,2690919990,00,0.00,N,5,-640,
|
|
20210927,7450,7830,8310,7400,662294,5245160550,00,0.00,N,5,-300,
|
|
20210923,7750,7920,7920,7710,121127,946233780,00,0.00,N,5,-170,
|
|
20210913,7920,7980,8400,7800,611664,4929291130,00,0.00,N,5,-130,
|
|
20210906,8050,8210,8400,7810,307856,2476653490,00,0.00,N,5,-110,
|
|
20210830,8160,7800,8190,7800,355210,2847535250,00,0.00,N,2,380,
|
|
20210823,7780,7430,8570,7420,705019,5642672190,00,0.00,N,2,280,
|
|
20210817,7500,8130,8230,7300,468852,3618710230,00,0.00,N,5,-630,
|
|
20210809,8130,8310,8470,8020,554805,4544828820,00,0.00,N,5,-180,
|
|
20210802,8310,8700,8700,8220,334907,2809168470,00,0.00,N,5,-190,
|
|
20210726,8500,8950,9090,8460,659188,5813065300,00,0.00,N,5,-410,
|
|
20210719,8910,8720,9560,8610,1263906,11497942920,00,0.00,N,2,200,
|
|
20210712,8710,8850,9350,8680,1305348,11800529330,00,0.00,N,5,-130,
|