191 lines
12 KiB
CSV
191 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250217,7520,6250,7840,6210,7633608,55840997220,00,0.00,N,2,1270,
|
|
20250210,6250,6100,6370,5990,518878,3224485490,00,0.00,N,2,50,
|
|
20250203,6200,6160,6340,5820,549978,3372230310,00,0.00,N,5,-20,
|
|
20250131,6220,6400,6420,6220,90733,573922970,00,0.00,N,5,-150,
|
|
20250120,6370,6720,6850,6330,695554,4594653180,00,0.00,N,5,-340,
|
|
20250113,6710,6450,6760,6420,843416,5574782840,00,0.00,N,2,240,
|
|
20250106,6470,6500,6850,6400,1302299,8595118720,00,0.00,N,2,110,
|
|
20241230,6360,6110,6370,5910,314921,1965969770,00,0.00,N,2,300,
|
|
20241223,6060,6300,6580,6000,680996,4300954740,00,0.00,N,5,-60,
|
|
20241216,6120,6500,6680,6060,965265,6119694810,00,0.00,N,5,-240,
|
|
20241209,6360,5850,6420,5410,1006348,5999512750,00,0.00,N,2,420,
|
|
20241202,5940,5750,6310,5570,1215739,7316039620,00,0.00,N,2,270,
|
|
20241125,5670,6010,6250,5660,771514,4642081800,00,0.00,N,5,-340,
|
|
20241118,6010,6100,6110,5750,708232,4211554290,00,0.00,N,2,50,
|
|
20241111,5960,7200,7200,5710,1633670,10269644300,00,0.00,N,5,-1260,
|
|
20241104,7220,7270,7570,7010,1136535,8269171240,00,0.00,N,2,110,
|
|
20241028,7110,7420,7660,7110,1242311,9139463940,00,0.00,N,5,-310,
|
|
20241021,7420,8220,8380,7380,934554,7286384610,00,0.00,N,5,-780,
|
|
20241014,8200,8640,8930,8170,957067,8197403000,00,0.00,N,5,-500,
|
|
20241007,8700,9400,9460,8700,1191336,10827362880,00,0.00,N,5,-620,
|
|
20240930,9320,10100,10330,9250,1438664,14087259630,00,0.00,N,5,-590,
|
|
20240923,9910,9390,10470,9360,2876841,28490795880,00,0.00,N,2,690,
|
|
20240919,9220,9260,9440,8820,505383,4616613590,00,0.00,N,5,-100,
|
|
20240909,9320,8090,9780,8090,1825771,16787829690,00,0.00,N,2,1050,
|
|
20240902,8270,9220,9640,8140,1746836,15649715020,00,0.00,N,5,-750,
|
|
20240826,9020,9100,9620,8480,1651850,14959945310,00,0.00,N,2,140,
|
|
20240819,8880,9480,9850,8710,1841586,17170538440,00,0.00,N,5,-480,
|
|
20240812,9360,8600,9900,8150,3570473,32778845460,00,0.00,N,2,790,
|
|
20240805,8570,9000,9110,7500,1886886,15893682980,00,0.00,N,5,-750,
|
|
20240729,9320,9630,10070,9320,1469492,14189930990,00,0.00,N,5,-310,
|
|
20240722,9630,10150,10630,9380,1990440,20046023910,00,0.00,N,5,-350,
|
|
20240715,9980,10870,11050,9580,2491176,25265642140,00,0.00,N,5,-820,
|
|
20240708,10800,10800,12240,10610,3953045,45204566850,00,0.00,N,2,350,
|
|
20240701,10450,11870,12390,10450,3515832,39279911000,00,0.00,N,5,-1380,
|
|
20240624,11830,13170,13600,11590,4671380,58897910450,00,0.00,N,5,-1320,
|
|
20240617,13150,15100,16000,12550,6880718,97538869240,00,0.00,N,5,-2550,
|
|
20240610,15700,11860,17190,11560,13472974,197990861210,00,0.00,N,2,3690,
|
|
20240603,12010,10900,13280,10600,6278638,74867504300,00,0.00,N,2,1320,
|
|
20240527,10690,9700,11330,9380,8027077,84831297760,00,0.00,N,2,890,
|
|
20240520,9800,9100,10450,8680,5498268,53391574850,00,0.00,N,2,930,
|
|
20240513,8870,10210,10900,8570,6017310,58365430560,00,0.00,N,5,-1070,
|
|
20240507,9940,8760,11000,8430,6535813,63235152390,00,0.00,N,2,1140,
|
|
20240429,8800,7720,9300,7500,6226580,53477210960,00,0.00,N,2,1080,
|
|
20240422,7720,8040,8420,7620,1914070,15219123970,00,0.00,N,5,-410,
|
|
20240415,8130,7140,8300,6710,3980910,30801844630,00,0.00,N,2,900,
|
|
20240408,7230,7140,7400,6650,1862689,13280328450,00,0.00,N,2,130,
|
|
20240401,7100,6450,7940,6400,7408985,53724205120,00,0.00,N,2,740,
|
|
20240325,6360,5850,6420,5650,1144064,6966329190,00,0.00,N,2,510,
|
|
20240318,5850,5560,5920,5440,601786,3402247870,00,0.00,N,2,290,
|
|
20240311,5560,5700,5910,5310,743497,4104572030,00,0.00,N,5,-140,
|
|
20240304,5700,6230,6230,5550,1710680,9991346030,00,0.00,N,5,-590,
|
|
20240226,6290,6150,6510,5320,1910474,11256567790,00,0.00,N,2,140,
|
|
20240219,6150,6070,6360,5900,670921,4074283990,00,0.00,N,2,80,
|
|
20240213,6070,6300,6320,5770,897750,5376521540,00,0.00,N,5,-190,
|
|
20240205,6260,6570,6590,6150,644978,4098540870,00,0.00,N,5,-380,
|
|
20240129,6640,6980,7150,5800,2097011,13555178930,00,0.00,N,5,-370,
|
|
20240122,7010,6520,7170,6470,1904885,13077119440,00,0.00,N,2,550,
|
|
20240115,6460,6530,6800,6050,2351123,15123458020,00,0.00,N,5,-140,
|
|
20240108,6600,4245,6700,4245,7853615,43710369030,00,0.00,N,2,2330,
|
|
20240102,4270,4295,4335,4115,311701,1319306860,00,0.00,N,2,40,
|
|
20231226,4230,4185,4245,4105,159232,662852335,00,0.00,N,2,45,
|
|
20231218,4185,4110,4300,4100,451375,1900053895,00,0.00,N,2,65,
|
|
20231211,4120,4100,4225,4080,356606,1466476300,00,0.00,N,2,20,
|
|
20231204,4100,4140,4345,4040,552911,2308839500,00,0.00,N,5,-25,
|
|
20231127,4125,4280,4290,4050,598686,2468381875,00,0.00,N,5,-105,
|
|
20231120,4230,4480,4500,4160,491306,2133935455,00,0.00,N,5,-255,
|
|
20231113,4485,4520,4670,4350,589024,2665398790,00,0.00,N,2,15,
|
|
20231106,4470,4530,4820,4400,711864,3256455555,00,0.00,N,5,-50,
|
|
20231030,4520,4190,4720,4190,611709,2758192955,00,0.00,N,2,230,
|
|
20231023,4290,4150,4945,4040,1667019,7632729555,00,0.00,N,2,80,
|
|
20231016,4210,4510,4585,4020,285542,1237577415,00,0.00,N,5,-335,
|
|
20231010,4545,4920,5000,4485,397117,1859730940,00,0.00,N,5,-400,
|
|
20231004,4945,5390,5460,4900,321647,1634786270,00,0.00,N,5,-525,
|
|
20230925,5470,5550,5620,5200,385278,2106221360,00,0.00,N,2,170,
|
|
20230918,5300,5870,6120,5000,944117,5330074160,00,0.00,N,5,-520,
|
|
20230911,5820,5600,5990,5510,910796,5253259450,00,0.00,N,2,190,
|
|
20230904,5630,5850,5960,5580,1201983,6933983540,00,0.00,N,5,-220,
|
|
20230828,5850,6800,7260,5770,3691546,23717646380,00,0.00,N,5,-190,
|
|
20230821,6040,5950,6290,5600,2638862,15701758020,00,0.00,N,5,-160,
|
|
20230814,6200,6850,7140,5590,7530599,48965469630,00,0.00,N,5,-300,
|
|
20230807,6500,4910,7680,4625,11485791,74593541080,00,0.00,N,2,1720,
|
|
20230731,4780,4380,4850,4220,1056415,4903174910,00,0.00,N,2,400,
|
|
20230724,4380,4950,5000,4060,1492999,6457415985,00,0.00,N,5,-560,
|
|
20230717,4940,5170,5370,4905,856058,4373081175,00,0.00,N,5,-230,
|
|
20230710,5170,5560,5570,5080,1093822,5736525660,00,0.00,N,5,-420,
|
|
20230703,5590,5990,6330,5570,993626,5910409070,00,0.00,N,5,-280,
|
|
20230626,5870,6370,6430,5730,1492930,9107793840,00,0.00,N,5,-430,
|
|
20230619,6300,5250,6340,5050,3448577,20180163270,00,0.00,N,2,1050,
|
|
20230612,5250,5020,5370,4820,784576,4024413290,00,0.00,N,2,330,
|
|
20230605,4920,5000,5090,4780,315124,1564562295,00,0.00,N,5,-80,
|
|
20230530,5000,4790,5100,4635,481873,2325184030,00,0.00,N,2,225,
|
|
20230522,4775,5120,5260,4775,709930,3571327295,00,0.00,N,5,-285,
|
|
20230515,5060,5120,5600,4990,2067130,10863700345,00,0.00,N,2,65,
|
|
20230508,4995,4220,5290,4150,3073922,14879186365,00,0.00,N,2,790,
|
|
20230502,4205,4235,4320,4040,189292,786971860,00,0.00,N,5,-50,
|
|
20230424,4255,4370,4420,4040,341840,1448834355,00,0.00,N,5,-195,
|
|
20230417,4450,4550,4940,4410,1045448,4900567500,00,0.00,N,5,-85,
|
|
20230410,4535,4490,4720,4260,541608,2447398795,00,0.00,N,2,45,
|
|
20230403,4490,4625,4745,4300,432428,1981210085,00,0.00,N,5,-135,
|
|
20230327,4625,4500,4760,4410,434294,2000539785,00,0.00,N,2,150,
|
|
20230320,4475,4635,5090,4455,1158728,5567497865,00,0.00,N,5,-145,
|
|
20230313,4620,4585,4665,4205,463496,2069756740,00,0.00,N,5,-45,
|
|
20230306,4665,4820,4835,4420,752875,3508065275,00,0.00,N,5,-80,
|
|
20230227,4745,4250,4805,4215,672237,3045275630,00,0.00,N,2,405,
|
|
20230220,4340,4540,4685,4315,490809,2178203635,00,0.00,N,5,-200,
|
|
20230213,4540,4900,4965,4500,683341,3213505605,00,0.00,N,5,-300,
|
|
20230206,4840,4600,5050,4555,1043776,5032837505,00,0.00,N,2,220,
|
|
20230130,4620,4735,4875,4410,755069,3476181000,00,0.00,N,5,-110,
|
|
20230125,4730,4770,4815,4600,565967,2648021500,00,0.00,N,5,-30,
|
|
20230116,4760,4615,4970,4550,1504340,7164997585,00,0.00,N,2,190,
|
|
20230109,4570,4425,4750,4370,1245884,5656413580,00,0.00,N,2,190,
|
|
20230102,4380,4280,4430,4005,655559,2752010130,00,0.00,N,5,-15,
|
|
20221226,4395,4170,4830,3945,3155462,14344654580,00,0.00,N,2,205,
|
|
20221219,4190,4185,4375,3945,585345,2449859720,00,0.00,N,5,-40,
|
|
20221212,4230,4450,4495,4095,570001,2443546045,00,0.00,N,5,-220,
|
|
20221205,4450,4175,4645,4160,3328554,14810259075,00,0.00,N,2,330,
|
|
20221128,4120,3630,4200,3505,1240229,4847007115,00,0.00,N,2,490,
|
|
20221121,3630,3570,3740,3420,218422,775015135,00,0.00,N,2,40,
|
|
20221114,3590,3635,3800,3550,286413,1059387520,00,0.00,N,5,-40,
|
|
20221107,3630,3550,3715,3410,486100,1734197420,00,0.00,N,2,130,
|
|
20221031,3500,3240,3550,3230,241987,822015940,00,0.00,N,2,270,
|
|
20221024,3230,3500,3500,3170,216910,711843085,00,0.00,N,5,-120,
|
|
20221017,3350,3210,3460,3125,254658,849967655,00,0.00,N,2,105,
|
|
20221011,3245,3800,3800,3185,380914,1283941225,00,0.00,N,5,-555,
|
|
20221004,3800,3930,3935,3730,277554,1060125915,00,0.00,N,2,10,
|
|
20220926,3790,4245,4245,3665,719617,2852998500,00,0.00,N,5,-455,
|
|
20220919,4245,4095,4780,3935,2454955,10818512110,00,0.00,N,2,150,
|
|
20220913,4095,4140,4820,3850,2268054,10027603460,00,0.00,N,5,-20,
|
|
20220905,4115,4375,4385,4050,499118,2100558870,00,0.00,N,5,-335,
|
|
20220829,4450,4060,4500,3800,1880530,8112387925,00,0.00,N,2,340,
|
|
20220822,4110,3920,4585,3770,1158165,4889099345,00,0.00,N,2,90,
|
|
20220816,4020,4155,4185,3990,201456,821618175,00,0.00,N,5,-135,
|
|
20220808,4155,4205,4265,4100,290967,1211064840,00,0.00,N,5,-135,
|
|
20220801,4290,4090,4355,4010,328122,1366686220,00,0.00,N,2,245,
|
|
20220725,4045,4160,4190,3830,236668,966064740,00,0.00,N,5,-100,
|
|
20220718,4145,4310,4400,4115,387466,1629277995,00,0.00,N,5,-150,
|
|
20220711,4295,4215,4660,3875,1451238,6241616555,00,0.00,N,2,75,
|
|
20220704,4220,4090,4310,3950,332008,1391575070,00,0.00,N,2,130,
|
|
20220627,4090,4300,4535,4000,521177,2259458090,00,0.00,N,2,50,
|
|
20220620,4040,4720,4725,3805,491238,2081022440,00,0.00,N,5,-660,
|
|
20220613,4700,5050,5070,4250,665741,3155291185,00,0.00,N,5,-550,
|
|
20220607,5250,5750,5770,5200,463703,2519326380,00,0.00,N,5,-490,
|
|
20220530,5740,5300,5920,5230,1583556,8931596880,00,0.00,N,2,580,
|
|
20220523,5160,5160,5280,4915,565946,2891125455,00,0.00,N,5,-30,
|
|
20220516,5190,5730,5830,5080,873086,4718372650,00,0.00,N,5,-400,
|
|
20220509,5590,6030,6110,5340,1937140,11114673030,00,0.00,N,5,-560,
|
|
20220502,6150,7050,7240,5940,3872720,25650207380,00,0.00,N,5,-890,
|
|
20220425,7040,6100,8080,5930,12325820,86252667320,00,0.00,N,2,790,
|
|
20220418,6250,5600,6340,5600,5952286,35952354020,00,0.00,N,2,650,
|
|
20220411,5600,5270,5700,5050,3392933,18516483400,00,0.00,N,2,330,
|
|
20220404,5270,5890,6060,5120,4503110,25668199650,00,0.00,N,5,-480,
|
|
20220328,5750,4335,5940,4250,11323621,60897316440,00,0.00,N,2,1415,
|
|
20220321,4335,4300,4450,4220,789168,3404684645,00,0.00,N,2,35,
|
|
20220314,4300,4630,4690,4270,960724,4211076845,00,0.00,N,5,-300,
|
|
20220307,4600,4540,4665,4145,1247762,5497110665,00,0.00,N,5,-10,
|
|
20220228,4610,4795,4875,4485,1825718,8460724735,00,0.00,N,5,-185,
|
|
20220221,4795,4310,5110,4220,6498085,30389592665,00,0.00,N,2,445,
|
|
20220214,4350,3560,4375,3230,3783201,14925409415,00,0.00,N,2,730,
|
|
20220207,3620,3540,3935,3350,1277458,4727623615,00,0.00,N,2,80,
|
|
20220203,3540,3400,3565,3330,243455,838384190,00,0.00,N,2,210,
|
|
20220124,3330,3530,3565,2965,926348,2984272295,00,0.00,N,5,-245,
|
|
20220117,3575,3820,3820,3350,1565477,5499904986,00,0.00,N,5,-245,
|
|
20220110,3820,4260,4275,3790,938440,3691825035,00,0.00,N,5,-455,
|
|
20220103,4275,4800,4800,4190,1590066,6844261085,00,0.00,N,5,-440,
|
|
20211227,4715,4730,4830,4515,158742,739255990,00,0.00,N,5,-15,
|
|
20211220,4730,4930,4950,4685,155129,745232580,00,0.00,N,5,-195,
|
|
20211213,4925,5460,5740,4860,372880,1905823815,00,0.00,N,5,-725,
|
|
20211206,5650,5600,5860,5500,168558,957571230,00,0.00,N,2,30,
|
|
20211129,5620,5540,5870,5280,192956,1073818300,00,0.00,N,5,-280,
|
|
20211122,5900,6390,6390,5830,100177,612561550,00,0.00,N,5,-480,
|
|
20211115,6380,6180,6560,6030,176945,1117087940,00,0.00,N,2,220,
|
|
20211108,6160,6191,6473,6012,247719,1534776420,00,0.00,N,5,-31,
|
|
20211101,6191,6426,6614,6012,146787,935799750,00,0.00,N,5,-254,
|
|
20211025,6445,6520,7047,6379,269787,1825330190,00,0.00,N,5,-19,
|
|
20211018,6464,6529,6821,6144,261460,1708916090,00,0.00,N,2,160,
|
|
20211012,6304,6115,6360,5673,323215,1911153900,00,0.00,N,5,-329,
|
|
20211005,6633,6614,6746,6416,128335,847398600,00,0.00,N,5,-9,
|
|
20210927,6642,6990,7028,6633,130602,886215350,00,0.00,N,5,-348,
|
|
20210923,6990,6962,7085,6915,55107,383561540,00,0.00,N,5,-66,
|
|
20210913,7056,7113,7292,6868,158810,1121477530,00,0.00,N,5,-57,
|
|
20210906,7113,7292,7555,7028,210479,1539799600,00,0.00,N,5,-179,
|
|
20210830,7292,7103,7442,7009,137491,995704230,00,0.00,N,2,189,
|
|
20210823,7103,6774,7244,6586,299721,2091597380,00,0.00,N,2,329,
|
|
20210817,6774,7414,7414,6765,214683,1517944240,00,0.00,N,5,-640,
|
|
20210809,7414,7687,7687,7207,149850,1111497370,00,0.00,N,5,-273,
|
|
20210802,7687,7423,7828,7207,258018,1920750890,00,0.00,N,2,264,
|
|
20210726,7423,7809,7809,7414,242202,1845785470,00,0.00,N,5,-386,
|
|
20210719,7809,8044,8044,7734,185305,1455981800,00,0.00,N,5,-245,
|
|
20210712,8054,7847,8195,7781,233632,1878042950,00,0.00,N,2,273,
|