191 lines
12 KiB
CSV
191 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250217,4340,4425,4655,4300,2330323,10459756720,00,0.00,N,5,-85,
|
|
20250210,4425,4410,5070,4300,12436304,59259400485,00,0.00,N,2,65,
|
|
20250203,4360,4350,4595,4130,3830879,16797739520,00,0.00,N,2,10,
|
|
20250131,4350,4130,4375,4120,625672,2686801005,00,0.00,N,2,125,
|
|
20250120,4225,4070,4985,4020,19477307,90131664215,00,0.00,N,2,160,
|
|
20250113,4065,4010,4145,3930,1082923,4399271295,00,0.00,N,2,10,
|
|
20250106,4055,4080,4340,3875,2042190,8346302385,00,0.00,N,2,50,
|
|
20241230,4005,3610,4505,3575,4061914,17166130850,00,0.00,N,2,355,
|
|
20241223,3650,3515,3800,3490,590823,2171769000,00,0.00,N,2,155,
|
|
20241216,3495,3730,3820,3455,631441,2315524490,00,0.00,N,5,-170,
|
|
20241209,3665,3310,3775,3165,923027,3163838440,00,0.00,N,2,150,
|
|
20241202,3515,4270,4295,3385,1345875,5140552985,00,0.00,N,5,-715,
|
|
20241125,4230,4150,4615,4100,3607895,15656544820,00,0.00,N,2,120,
|
|
20241118,4110,4155,4645,3980,8399379,36642880550,00,0.00,N,5,-90,
|
|
20241111,4200,3805,4885,3670,28289149,125896121175,00,0.00,N,2,395,
|
|
20241104,3805,3690,4145,3620,5966891,23320040405,00,0.00,N,2,40,
|
|
20241028,3765,3130,4330,3130,17342773,67682390730,00,0.00,N,2,635,
|
|
20241021,3130,3360,3420,3110,226058,734822445,00,0.00,N,5,-250,
|
|
20241014,3380,3520,3545,3295,218245,743411765,00,0.00,N,5,-175,
|
|
20241007,3555,3570,3655,3535,137634,494709835,00,0.00,N,2,5,
|
|
20240930,3550,3695,3740,3515,96521,348716865,00,0.00,N,5,-145,
|
|
20240923,3695,3610,3740,3505,181699,658829550,00,0.00,N,2,140,
|
|
20240919,3555,3525,3730,3455,87506,312268255,00,0.00,N,2,30,
|
|
20240909,3525,3255,3620,3245,197489,671824965,00,0.00,N,2,165,
|
|
20240902,3360,3675,3805,3335,254899,906165630,00,0.00,N,5,-315,
|
|
20240826,3675,3820,3940,3520,216674,812513220,00,0.00,N,5,-180,
|
|
20240819,3855,3865,4030,3750,266510,1043423920,00,0.00,N,5,-40,
|
|
20240812,3895,3755,3965,3710,218754,836886555,00,0.00,N,2,140,
|
|
20240805,3755,3890,4020,3250,818225,2981384360,00,0.00,N,5,-375,
|
|
20240729,4130,4215,4380,4085,321075,1358438480,00,0.00,N,5,-85,
|
|
20240722,4215,4450,4455,4100,477654,2055404500,00,0.00,N,5,-245,
|
|
20240715,4460,4715,4740,4405,561975,2574818990,00,0.00,N,5,-265,
|
|
20240708,4725,4720,5000,4695,1012399,4900079865,00,0.00,N,2,5,
|
|
20240701,4720,4620,4835,4505,857462,3998356385,00,0.00,N,2,100,
|
|
20240624,4620,4790,4835,4615,729639,3436252435,00,0.00,N,5,-160,
|
|
20240617,4780,5120,5290,4760,1371164,6796257740,00,0.00,N,5,-330,
|
|
20240610,5110,5170,5520,4985,2589846,13517997120,00,0.00,N,2,10,
|
|
20240603,5100,5230,5570,4985,2722298,14375188875,00,0.00,N,5,-130,
|
|
20240527,5230,5900,6740,5110,14322971,87103357000,00,0.00,N,5,-750,
|
|
20240520,5980,4390,6940,4335,42794669,255458303940,00,0.00,N,2,1610,
|
|
20240513,4370,4490,4580,4355,186646,830024405,00,0.00,N,5,-100,
|
|
20240507,4470,4415,4570,4365,237080,1056322525,00,0.00,N,2,60,
|
|
20240429,4410,4380,4460,4370,131326,579903760,00,0.00,N,2,30,
|
|
20240422,4380,4315,4415,4300,155546,679048015,00,0.00,N,2,60,
|
|
20240415,4320,4410,4650,4200,387661,1699416455,00,0.00,N,5,-120,
|
|
20240408,4440,4715,4715,4430,212404,959715610,00,0.00,N,5,-200,
|
|
20240401,4640,4770,4825,4605,277570,1298881365,00,0.00,N,5,-85,
|
|
20240325,4725,4905,4910,4690,407756,1944610585,00,0.00,N,5,-165,
|
|
20240318,4890,4780,4980,4710,672448,3260839330,00,0.00,N,2,115,
|
|
20240311,4775,4665,4855,4540,525788,2478741015,00,0.00,N,2,110,
|
|
20240304,4665,4950,5020,4600,679692,3259589800,00,0.00,N,5,-285,
|
|
20240226,4950,5010,5420,4870,1324286,6807920945,00,0.00,N,5,-60,
|
|
20240219,5010,5070,5330,5000,843723,4343034350,00,0.00,N,5,-80,
|
|
20240213,5090,5050,5290,5030,655306,3368456980,00,0.00,N,2,40,
|
|
20240205,5050,5030,5210,4850,504559,2529527395,00,0.00,N,2,85,
|
|
20240129,4965,5270,5370,4850,801330,4056197260,00,0.00,N,5,-315,
|
|
20240122,5280,5420,5570,5100,1617320,8654499270,00,0.00,N,5,-60,
|
|
20240115,5340,5290,5780,5030,5731800,31137303780,00,0.00,N,2,150,
|
|
20240108,5190,4900,5830,4835,4106830,21776469595,00,0.00,N,2,290,
|
|
20240102,4900,4700,4930,4675,590662,2832068990,00,0.00,N,2,205,
|
|
20231226,4695,4560,4695,4495,266505,1223833680,00,0.00,N,2,135,
|
|
20231218,4560,4890,4890,4550,638005,3009232125,00,0.00,N,5,-250,
|
|
20231211,4810,4800,4875,4680,530039,2534673390,00,0.00,N,2,95,
|
|
20231204,4715,4870,4880,4585,496406,2341400370,00,0.00,N,5,-155,
|
|
20231127,4870,4800,5430,4725,2806415,14306785290,00,0.00,N,2,85,
|
|
20231120,4785,4715,4910,4650,508185,2452200945,00,0.00,N,2,85,
|
|
20231113,4700,4540,4950,4410,423215,1990095555,00,0.00,N,2,210,
|
|
20231106,4490,4680,4855,4480,553718,2611763100,00,0.00,N,5,-170,
|
|
20231030,4660,4145,4730,4120,746523,3329330915,00,0.00,N,2,475,
|
|
20231023,4185,4220,4440,4085,439103,1864863160,00,0.00,N,5,-40,
|
|
20231016,4225,4780,4780,4110,654813,2947837805,00,0.00,N,5,-580,
|
|
20231010,4805,4660,4895,4510,506962,2396012745,00,0.00,N,2,105,
|
|
20231004,4700,5180,5230,4505,464158,2234294125,00,0.00,N,5,-540,
|
|
20230925,5240,5340,5450,4875,510522,2632639810,00,0.00,N,5,-80,
|
|
20230918,5320,5580,5660,5070,1250650,6712267370,00,0.00,N,5,-300,
|
|
20230911,5620,6180,6780,5430,8415427,52192525400,00,0.00,N,5,-510,
|
|
20230904,6130,5580,6630,5510,13282876,82806636940,00,0.00,N,2,630,
|
|
20230828,5500,5250,5850,5220,4277134,24019719150,00,0.00,N,2,250,
|
|
20230821,5250,5170,5490,5030,1343478,7068589240,00,0.00,N,2,30,
|
|
20230814,5220,5850,5860,5180,2047623,11186442730,00,0.00,N,5,-620,
|
|
20230807,5840,4755,6500,4590,22731207,132295787635,00,0.00,N,2,1060,
|
|
20230731,4780,4500,4830,4380,827727,3849263665,00,0.00,N,2,295,
|
|
20230724,4485,4835,4840,3900,1174031,5052455650,00,0.00,N,5,-305,
|
|
20230717,4790,4845,4995,4650,524764,2520671875,00,0.00,N,5,-70,
|
|
20230710,4860,4700,5000,4640,478311,2313899575,00,0.00,N,2,105,
|
|
20230703,4755,5040,5180,4650,513672,2515027455,00,0.00,N,5,-275,
|
|
20230626,5030,5380,5380,4865,509316,2606150910,00,0.00,N,5,-340,
|
|
20230619,5370,5460,5670,5340,614761,3385550330,00,0.00,N,5,-50,
|
|
20230612,5420,5740,5740,5370,485395,2680061620,00,0.00,N,5,-290,
|
|
20230605,5710,5640,5750,5600,357142,2030217800,00,0.00,N,2,120,
|
|
20230530,5590,5580,5680,5500,291005,1628875330,00,0.00,N,2,120,
|
|
20230522,5470,5700,5730,5450,529453,2970733850,00,0.00,N,5,-200,
|
|
20230515,5670,5710,5730,5410,483989,2696531280,00,0.00,N,5,-30,
|
|
20230508,5700,5860,5990,5670,460043,2677863270,00,0.00,N,5,-130,
|
|
20230502,5830,5780,5920,5700,258716,1502182230,00,0.00,N,2,50,
|
|
20230424,5780,6120,6140,5680,655606,3870030880,00,0.00,N,5,-340,
|
|
20230417,6120,6350,6530,6090,1239566,7756311700,00,0.00,N,5,-150,
|
|
20230410,6270,6400,6430,6040,1117182,6924144720,00,0.00,N,5,-130,
|
|
20230403,6400,6610,6660,6350,1033747,6728502800,00,0.00,N,5,-260,
|
|
20230327,6660,6850,7170,6640,2003612,13761910470,00,0.00,N,5,-140,
|
|
20230320,6800,6980,7140,6650,2469761,17187343880,00,0.00,N,5,-150,
|
|
20230313,6950,6760,7250,6290,2858858,19471653040,00,0.00,N,2,20,
|
|
20230306,6930,7210,7390,6900,2396487,17245587110,00,0.00,N,5,-250,
|
|
20230227,7180,7050,7550,7040,4367924,32020526570,00,0.00,N,2,150,
|
|
20230220,7030,6920,7350,6730,2844436,20346108340,00,0.00,N,2,200,
|
|
20230213,6830,7030,7200,6740,1295419,9017922480,00,0.00,N,5,-110,
|
|
20230206,6940,7130,7180,6830,1432821,10087780550,00,0.00,N,5,-190,
|
|
20230130,7130,7540,7720,7070,4406332,32762017320,00,0.00,N,5,-240,
|
|
20230125,7370,7610,8220,7100,6737043,51850250660,00,0.00,N,5,-270,
|
|
20230116,7640,7030,8100,6970,17227311,131470466710,00,0.00,N,2,610,
|
|
20230109,7030,7130,7600,6890,9283777,67391700560,00,0.00,N,2,20,
|
|
20230102,7010,6710,7440,6350,12048861,82968544440,00,0.00,N,2,360,
|
|
20221226,6650,6400,6730,6210,2414352,15810226500,00,0.00,N,2,260,
|
|
20221219,6390,6030,7170,6030,13997268,94735829940,00,0.00,N,2,380,
|
|
20221212,6010,6120,6350,5650,496369,3013480980,00,0.00,N,5,-100,
|
|
20221205,6110,6480,6610,6050,592476,3726515720,00,0.00,N,5,-360,
|
|
20221128,6470,6600,6640,6250,703984,4527357830,00,0.00,N,5,-130,
|
|
20221121,6600,6690,6880,6490,1321968,8816382030,00,0.00,N,5,-70,
|
|
20221114,6670,6550,7140,6520,6425576,44184210020,00,0.00,N,2,160,
|
|
20221107,6510,6300,6740,6160,2098798,13585694180,00,0.00,N,2,260,
|
|
20221031,6250,6180,6350,5990,737294,4570879640,00,0.00,N,2,150,
|
|
20221024,6100,6440,6500,6050,1624107,10218306020,00,0.00,N,5,-260,
|
|
20221017,6360,5600,6600,5550,1892596,11642342960,00,0.00,N,2,620,
|
|
20221011,5740,6140,6180,5370,1022713,5852483090,00,0.00,N,5,-550,
|
|
20221004,6290,6010,6400,5940,1058034,6557269820,00,0.00,N,2,400,
|
|
20220926,5890,7520,7600,5760,2483389,16310375540,00,0.00,N,5,-1760,
|
|
20220919,7650,7600,7980,7300,3919291,30286231820,00,0.00,N,2,220,
|
|
20220913,7430,7520,7910,7430,3304055,25384449460,00,0.00,N,5,-10,
|
|
20220905,7440,7400,7950,6750,5498891,41398287990,00,0.00,N,2,20,
|
|
20220829,7420,7610,7800,7350,1308761,9910958920,00,0.00,N,5,-440,
|
|
20220822,7860,7780,8640,7650,8308337,67384613470,00,0.00,N,5,-20,
|
|
20220816,7880,7970,8660,7620,7026089,57265211950,00,0.00,N,2,20,
|
|
20220808,7860,7750,8140,7660,2627304,20708808350,00,0.00,N,2,160,
|
|
20220801,7700,7500,8420,7470,10813909,86314439640,00,0.00,N,2,290,
|
|
20220725,7410,7230,7540,7150,1220782,8972778400,00,0.00,N,2,200,
|
|
20220718,7210,7010,7980,7010,4010963,30170925480,00,0.00,N,2,250,
|
|
20220711,6960,7300,7360,6860,1701727,12077850020,00,0.00,N,5,-340,
|
|
20220704,7300,7010,7870,6630,4492106,33423030410,00,0.00,N,2,300,
|
|
20220627,7000,7200,7940,6860,2758773,20183759180,00,0.00,N,5,-200,
|
|
20220620,7200,7600,7740,6460,3208234,22570791600,00,0.00,N,5,-390,
|
|
20220613,7590,8510,8590,7440,3028085,24392067060,00,0.00,N,5,-1240,
|
|
20220607,8830,9080,9380,8780,3290061,30051937330,00,0.00,N,5,-210,
|
|
20220530,9040,8950,9700,8910,5345346,49666935220,00,0.00,N,2,220,
|
|
20220523,8820,9650,9800,8740,8860988,83673718830,00,0.00,N,5,-580,
|
|
20220516,9400,8460,9980,8190,23630540,222727043300,00,0.00,N,2,1040,
|
|
20220509,8360,9330,9330,8200,4350325,37834830990,00,0.00,N,5,-1130,
|
|
20220502,9490,9710,10900,9430,14105463,144642893760,00,0.00,N,5,-440,
|
|
20220425,9930,9810,11900,9700,30381962,326473419840,00,0.00,N,5,-70,
|
|
20220418,10000,9790,11400,9540,15131337,159292091340,00,0.00,N,2,80,
|
|
20220411,9920,9750,10550,9430,7191098,71793787340,00,0.00,N,2,230,
|
|
20220404,9690,10450,11100,9520,8917848,92422208990,00,0.00,N,5,-710,
|
|
20220328,10400,12000,12750,10100,15605617,176842860050,00,0.00,N,5,-1550,
|
|
20220321,11950,12000,12800,11100,23199007,276143834200,00,0.00,N,2,300,
|
|
20220314,11650,10400,13250,10100,56566301,652494466502,00,0.00,N,2,1250,
|
|
20220307,10400,9880,10750,9620,19254188,197531946790,00,0.00,N,2,250,
|
|
20220228,10150,10550,11150,9920,33471004,353970304340,00,0.00,N,5,-500,
|
|
20220221,10650,8160,10650,7850,79658266,728904330200,00,0.00,N,2,2200,
|
|
20220214,8450,7700,8790,7480,35502737,289584959230,00,0.00,N,2,820,
|
|
20220207,7630,7470,9280,7190,56510079,474906185690,00,0.00,N,2,130,
|
|
20220203,7500,7080,8230,6830,24279930,183815665670,00,0.00,N,2,500,
|
|
20220124,7000,6880,7290,6350,27949332,193745058800,00,0.00,N,5,-20,
|
|
20220117,7020,7180,7190,6210,11352689,76409396670,00,0.00,N,5,-80,
|
|
20220110,7100,8800,9020,7020,20481942,159509045170,00,0.00,N,5,-2070,
|
|
20220103,9170,5960,10100,5790,157673286,1326061763480,00,0.00,N,2,3160,
|
|
20211227,6010,5810,6510,5570,39228592,240654181090,00,0.00,N,2,360,
|
|
20211220,5650,4110,6200,3740,130949664,673109766960,00,0.00,N,2,1620,
|
|
20211213,4030,3850,4435,3485,23629637,95668724710,00,0.00,N,2,550,
|
|
20211206,3480,3290,3510,3245,349917,1197847205,00,0.00,N,2,180,
|
|
20211129,3300,3105,3340,2945,381480,1206108730,00,0.00,N,2,80,
|
|
20211122,3220,3460,3550,3195,525167,1766324830,00,0.00,N,5,-275,
|
|
20211115,3495,3465,3645,3345,592369,2068488690,00,0.00,N,2,50,
|
|
20211108,3445,3535,3730,3355,460133,1641150290,00,0.00,N,5,-150,
|
|
20211101,3595,3515,3760,3515,618325,2263037050,00,0.00,N,2,105,
|
|
20211025,3490,3485,3750,3310,687857,2497995820,00,0.00,N,3,0,
|
|
20211018,3490,3535,3600,3445,290305,1021302090,00,0.00,N,5,-35,
|
|
20211012,3525,3550,3550,3215,329641,1115881185,00,0.00,N,2,175,
|
|
20211005,3350,3465,3465,3020,597685,1959926325,00,0.00,N,5,-145,
|
|
20210927,3495,3850,3930,3485,809498,2981779710,00,0.00,N,5,-345,
|
|
20210923,3840,3940,4005,3815,380272,1486920525,00,0.00,N,5,-165,
|
|
20210913,4005,3785,4405,3785,7749562,31943853805,00,0.00,N,2,180,
|
|
20210906,3825,4100,4375,3810,5647767,23312083630,00,0.00,N,5,-325,
|
|
20210830,4150,3520,4505,3520,11142361,46669934325,00,0.00,N,2,635,
|
|
20210823,3515,3280,3650,3245,972279,3398000340,00,0.00,N,2,235,
|
|
20210817,3280,3790,3835,3260,1268186,4424506795,00,0.00,N,5,-575,
|
|
20210809,3855,4275,4290,3730,1174119,4600332360,00,0.00,N,5,-415,
|
|
20210802,4270,4250,4410,4205,287911,1224928295,00,0.00,N,3,0,
|
|
20210726,4270,4320,4545,4190,1161312,5090953945,00,0.00,N,5,-50,
|
|
20210719,4320,4450,4450,4240,432628,1878087290,00,0.00,N,5,-130,
|
|
20210712,4450,4340,4640,4300,947579,4261627095,00,0.00,N,2,125,
|