189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,4675,4685,4785,4440,520664,2412868555,00,0.00,N,5,-115,
|
|
20250131,4790,4820,4900,4680,154779,733743865,00,0.00,N,5,-55,
|
|
20250120,4845,4885,4900,4735,354652,1703218855,00,0.00,N,5,-40,
|
|
20250113,4885,5000,5070,4825,505139,2485601745,00,0.00,N,5,-125,
|
|
20250106,5010,5030,5280,4975,589967,3005881575,00,0.00,N,5,-40,
|
|
20241230,5050,4485,5200,4485,507430,2510991345,00,0.00,N,2,500,
|
|
20241223,4550,4570,4770,4500,351855,1631906615,00,0.00,N,2,45,
|
|
20241216,4505,5150,5370,4505,937653,4686006720,00,0.00,N,5,-555,
|
|
20241209,5060,5020,5140,4540,1055827,5115830255,00,0.00,N,5,-100,
|
|
20241202,5160,5400,6170,5010,1505363,8155058040,00,0.00,N,5,-170,
|
|
20241125,5330,5210,5750,5100,717764,3882841800,00,0.00,N,2,120,
|
|
20241118,5210,5700,5760,5190,941900,5172403900,00,0.00,N,5,-490,
|
|
20241111,5700,6370,6440,5600,1412542,8430764060,00,0.00,N,5,-630,
|
|
20241104,6330,6760,6900,6130,1681519,10810978920,00,0.00,N,5,-410,
|
|
20241028,6740,7250,7830,6500,3453997,24750610230,00,0.00,N,5,-510,
|
|
20241021,7250,7320,7630,7030,3711855,27138171410,00,0.00,N,5,-70,
|
|
20241014,7320,6240,7670,5880,6969778,49645296890,00,0.00,N,2,1170,
|
|
20241007,6150,6150,6560,5660,1564071,9369634480,00,0.00,N,2,90,
|
|
20240930,6060,5810,6150,5500,968800,5717983010,00,0.00,N,2,240,
|
|
20240923,5820,6740,7100,5760,3174168,20255437170,00,0.00,N,5,-780,
|
|
20240919,6600,5890,6600,5830,1761278,11159655150,00,0.00,N,2,720,
|
|
20240909,5880,5470,6280,5350,1587153,9270051850,00,0.00,N,2,340,
|
|
20240902,5540,5960,6080,5320,1482733,8453158430,00,0.00,N,5,-480,
|
|
20240826,6020,5800,6470,5800,2158442,13280349080,00,0.00,N,2,230,
|
|
20240819,5790,7110,7280,5700,3283409,21137493720,00,0.00,N,5,-1350,
|
|
20240812,7140,5780,7200,5730,3491254,22430445930,00,0.00,N,2,1410,
|
|
20240805,5730,5050,5830,4410,2701984,14021372295,00,0.00,N,2,650,
|
|
20240729,5080,5310,5710,5030,2862513,15613687890,00,0.00,N,5,-320,
|
|
20240722,5400,5020,6150,4710,7756999,42776538785,00,0.00,N,2,380,
|
|
20240715,5020,4330,5080,4175,2183174,10264667920,00,0.00,N,2,690,
|
|
20240708,4330,4390,4435,4250,514168,2228950005,00,0.00,N,3,0,
|
|
20240701,4330,4000,4500,3990,1184029,5106082220,00,0.00,N,2,340,
|
|
20240624,3990,4145,4150,3960,600169,2411260720,00,0.00,N,5,-155,
|
|
20240617,4145,4200,4215,4095,321556,1333464490,00,0.00,N,5,-55,
|
|
20240610,4200,4480,4640,4170,823360,3663600090,00,0.00,N,5,-245,
|
|
20240603,4445,4445,4630,4330,615887,2761708465,00,0.00,N,3,0,
|
|
20240527,4445,4190,4820,4120,1833037,8244162490,00,0.00,N,2,365,
|
|
20240520,4080,4260,4275,4055,486673,2026688905,00,0.00,N,5,-155,
|
|
20240513,4235,4150,4275,4025,330325,1371903760,00,0.00,N,2,130,
|
|
20240507,4105,4130,4190,4065,265532,1093451805,00,0.00,N,5,-25,
|
|
20240429,4130,4130,4195,4035,267852,1106107045,00,0.00,N,5,-30,
|
|
20240422,4160,4115,4690,4005,770698,3296827240,00,0.00,N,2,50,
|
|
20240415,4110,4265,4265,4000,486561,1997760200,00,0.00,N,5,-215,
|
|
20240408,4325,4455,4580,4200,512232,2232711690,00,0.00,N,5,-125,
|
|
20240401,4450,4695,4770,4310,781723,3491239670,00,0.00,N,5,-185,
|
|
20240325,4635,4930,5010,4500,1438986,6832810840,00,0.00,N,5,-275,
|
|
20240318,4910,4730,5210,4660,2641271,12971962590,00,0.00,N,2,235,
|
|
20240311,4675,4420,4880,4355,2146248,9868758100,00,0.00,N,2,155,
|
|
20240304,4520,4460,4555,4065,1201269,5127159480,00,0.00,N,2,60,
|
|
20240226,4460,4500,4620,4400,651084,2933444390,00,0.00,N,5,-40,
|
|
20240219,4500,4250,4565,4240,1026272,4516422045,00,0.00,N,2,250,
|
|
20240213,4250,4045,4320,3970,476975,1972618680,00,0.00,N,2,165,
|
|
20240205,4085,4185,4215,3940,537539,2178438370,00,0.00,N,5,-60,
|
|
20240129,4145,4045,4875,3955,3323548,14681090140,00,0.00,N,2,100,
|
|
20240122,4045,4400,4500,3850,1346927,5534992870,00,0.00,N,5,-250,
|
|
20240115,4295,4690,5550,4270,5284247,25533090990,00,0.00,N,5,-465,
|
|
20240108,4760,4620,4950,4420,1720855,8228870365,00,0.00,N,2,100,
|
|
20240102,4660,4400,4940,4355,1515358,7190991775,00,0.00,N,2,260,
|
|
20231226,4400,4405,4505,4215,505198,2199499685,00,0.00,N,2,5,
|
|
20231218,4395,4405,4495,4180,1274103,5473783845,00,0.00,N,5,-20,
|
|
20231211,4415,4695,4870,4415,789012,3629284080,00,0.00,N,5,-255,
|
|
20231204,4670,4625,4800,4575,457049,2124331710,00,0.00,N,2,25,
|
|
20231127,4645,4915,4915,4600,638738,3036878325,00,0.00,N,5,-270,
|
|
20231120,4915,4805,5220,4785,1404688,7049471395,00,0.00,N,2,135,
|
|
20231113,4780,4895,5050,4710,501579,2422152155,00,0.00,N,5,-110,
|
|
20231106,4890,5060,5080,4745,741736,3632087060,00,0.00,N,5,-170,
|
|
20231030,5060,4735,5060,4650,787067,3811247435,00,0.00,N,2,325,
|
|
20231023,4735,4670,4820,4310,659435,3096938950,00,0.00,N,2,65,
|
|
20231016,4670,4680,4930,4600,926218,4408883490,00,0.00,N,5,-20,
|
|
20231010,4690,4400,4710,4000,600563,2659135470,00,0.00,N,2,290,
|
|
20231004,4400,4605,4610,4330,286217,1279186280,00,0.00,N,5,-265,
|
|
20230925,4665,4750,5210,4575,1357105,6525059700,00,0.00,N,5,-35,
|
|
20230918,4700,4770,4900,4590,638774,3009982265,00,0.00,N,5,-70,
|
|
20230911,4770,4855,4980,4705,1253198,6091855105,00,0.00,N,2,25,
|
|
20230904,4745,4735,4820,4500,725415,3365473660,00,0.00,N,2,60,
|
|
20230828,4685,4900,5100,4650,983260,4753981795,00,0.00,N,5,-165,
|
|
20230821,4850,4670,4940,4615,680509,3266208955,00,0.00,N,2,125,
|
|
20230814,4725,4890,4995,4390,1091160,5143838705,00,0.00,N,5,-190,
|
|
20230807,4915,5220,5470,4885,3550239,18356585220,00,0.00,N,5,-355,
|
|
20230731,5270,4875,5290,4655,2868462,14314588035,00,0.00,N,2,400,
|
|
20230724,4870,4545,4910,4385,2887385,13508547910,00,0.00,N,2,370,
|
|
20230717,4500,4205,5540,4055,15220999,76612140710,00,0.00,N,2,270,
|
|
20230710,4230,4265,4495,4050,904232,3848839500,00,0.00,N,5,-35,
|
|
20230703,4265,4555,4855,4215,1585073,7176394420,00,0.00,N,5,-195,
|
|
20230626,4460,4645,4800,4280,955061,4301245320,00,0.00,N,5,-185,
|
|
20230619,4645,5070,5190,4560,1025514,4944334000,00,0.00,N,5,-485,
|
|
20230612,5130,4845,5500,4805,3328423,17089109265,00,0.00,N,2,330,
|
|
20230605,4800,4285,4800,4125,2570895,11594913675,00,0.00,N,2,640,
|
|
20230530,4160,4280,4420,4155,604479,2580877855,00,0.00,N,5,-120,
|
|
20230522,4280,4295,4520,4240,725042,3171185695,00,0.00,N,5,-25,
|
|
20230515,4305,4070,4335,3925,1074683,4440940185,00,0.00,N,2,235,
|
|
20230508,4070,4410,4410,4035,748432,3140779690,00,0.00,N,5,-270,
|
|
20230502,4340,4400,4500,4185,642076,2768786510,00,0.00,N,5,-125,
|
|
20230424,4465,4750,5060,4380,1852818,8509484480,00,0.00,N,5,-285,
|
|
20230417,4750,5680,5950,4700,3553068,18781505415,00,0.00,N,5,-1000,
|
|
20230410,5750,5420,6130,5090,5562069,31293678110,00,0.00,N,2,380,
|
|
20230403,5370,5180,6480,4890,13237098,74586810165,00,0.00,N,2,130,
|
|
20230327,5240,4655,5620,4535,15272025,80459507475,00,0.00,N,2,600,
|
|
20230320,4640,3810,4920,3805,27898566,121930352405,00,0.00,N,2,855,
|
|
20230313,3785,3465,4290,3210,16498090,63835123590,00,0.00,N,2,250,
|
|
20230306,3535,3365,3660,3300,2487370,8640421220,00,0.00,N,2,175,
|
|
20230227,3360,3365,3415,3250,873228,2908161990,00,0.00,N,5,-10,
|
|
20230220,3370,3355,3450,3200,1219836,4048537860,00,0.00,N,2,95,
|
|
20230213,3275,3645,3700,3210,2796556,9649500005,00,0.00,N,5,-385,
|
|
20230206,3660,3400,4025,3330,22097691,83128863665,00,0.00,N,2,295,
|
|
20230130,3365,3260,3410,3100,1578601,5131318850,00,0.00,N,2,110,
|
|
20230125,3255,3280,3450,3185,1302720,4271048830,00,0.00,N,5,-65,
|
|
20230116,3320,3070,3690,2995,22247116,75434880580,00,0.00,N,2,305,
|
|
20230109,3015,2950,3300,2930,1883693,5846369135,00,0.00,N,2,65,
|
|
20230102,2950,3040,3140,2790,764737,2246991870,00,0.00,N,5,-70,
|
|
20221226,3020,3190,3235,2835,1495135,4397469695,00,0.00,N,5,-165,
|
|
20221219,3185,3575,3580,3165,1975446,6424496695,00,0.00,N,5,-375,
|
|
20221212,3560,3750,4090,3500,3138141,12010970405,00,0.00,N,5,-195,
|
|
20221205,3755,3770,4065,3660,1790513,6915798150,00,0.00,N,5,-15,
|
|
20221128,3770,3900,3950,3675,1557757,5941385215,00,0.00,N,5,-95,
|
|
20221121,3865,3625,4365,3485,8949619,35954647525,00,0.00,N,2,240,
|
|
20221114,3625,3690,3845,3605,470321,1751712065,00,0.00,N,2,15,
|
|
20221107,3610,3420,3700,3420,551062,1971303615,00,0.00,N,2,190,
|
|
20221031,3420,3420,3980,3280,3001959,11126066560,00,0.00,N,2,75,
|
|
20221024,3345,3355,3470,3310,347844,1175368705,00,0.00,N,5,-5,
|
|
20221017,3350,3255,3585,3240,633200,2184718115,00,0.00,N,2,35,
|
|
20221011,3315,3595,3670,3115,765040,2577346430,00,0.00,N,5,-320,
|
|
20221004,3635,3700,3775,3565,372279,1359921765,00,0.00,N,2,35,
|
|
20220926,3600,3800,3870,3470,872350,3151767090,00,0.00,N,5,-305,
|
|
20220919,3905,4390,4430,3860,1080360,4392789740,00,0.00,N,5,-485,
|
|
20220913,4390,4660,5090,4075,2844608,13071435720,00,0.00,N,5,-170,
|
|
20220905,4560,5290,5570,4560,3965103,20119075325,00,0.00,N,5,-630,
|
|
20220829,5190,5260,5650,4445,23804906,124370723455,00,0.00,N,2,840,
|
|
20220822,4350,4595,4595,4210,717605,3151057330,00,0.00,N,5,-220,
|
|
20220816,4570,4790,4795,4560,425048,1982344600,00,0.00,N,5,-220,
|
|
20220808,4790,5030,5210,4630,1662358,8018723095,00,0.00,N,5,-195,
|
|
20220801,4985,4500,5490,4380,10974365,55298190960,00,0.00,N,2,475,
|
|
20220725,4510,4540,5100,4310,2757922,13124814955,00,0.00,N,5,-30,
|
|
20220718,4540,4650,4795,4500,417317,1924439700,00,0.00,N,5,-95,
|
|
20220711,4635,4485,4850,4275,1174946,5395916250,00,0.00,N,2,155,
|
|
20220704,4480,4160,4545,4045,523432,2268368345,00,0.00,N,2,300,
|
|
20220627,4180,4170,4695,4065,1383857,6088313960,00,0.00,N,2,5,
|
|
20220620,4175,4250,4560,3955,888064,3695937485,00,0.00,N,5,-110,
|
|
20220613,4285,4550,4805,4100,1961755,8665618920,00,0.00,N,5,-385,
|
|
20220607,4670,5170,5200,4630,992599,4840833620,00,0.00,N,5,-540,
|
|
20220530,5210,5010,5230,5010,777295,3975765590,00,0.00,N,2,200,
|
|
20220523,5010,5040,6030,4945,7175138,38724449980,00,0.00,N,2,40,
|
|
20220516,4970,6710,7500,4970,4426407,24618353825,00,0.00,N,5,-1730,
|
|
20220509,6700,7170,7590,6510,490213,3362628250,00,0.00,N,5,-530,
|
|
20220502,7230,7730,7820,7230,315717,2373481770,00,0.00,N,5,-590,
|
|
20220425,7820,7900,8140,7400,455204,3552570800,00,0.00,N,5,-280,
|
|
20220418,8100,7660,8200,7580,822714,6500561160,00,0.00,N,2,340,
|
|
20220411,7760,7840,8010,7410,690235,5291648020,00,0.00,N,5,-80,
|
|
20220404,7840,8620,8730,7700,1221103,10105184550,00,0.00,N,5,-670,
|
|
20220328,8510,8440,9210,8120,4524330,39598158270,00,0.00,N,2,140,
|
|
20220321,8370,7420,10000,7130,6651557,59832750650,00,0.00,N,2,950,
|
|
20220314,7420,7250,7790,6780,1058164,7693861630,00,0.00,N,2,170,
|
|
20220307,7250,7190,7440,6940,416039,2982572570,00,0.00,N,5,-40,
|
|
20220228,7290,7130,7510,7100,353704,2583343480,00,0.00,N,3,0,
|
|
20220221,7290,7690,8060,7110,530717,3979208020,00,0.00,N,5,-560,
|
|
20220214,7850,7780,8480,7090,1668817,13151761240,00,0.00,N,5,-90,
|
|
20220207,7940,7770,9700,7550,4325826,38221580930,00,0.00,N,2,180,
|
|
20220203,7760,7870,8090,7700,269287,2111697200,00,0.00,N,5,-110,
|
|
20220124,7870,8250,8620,7050,1308123,10288692290,00,0.00,N,5,-520,
|
|
20220117,8390,8780,8900,8020,657180,5558369620,00,0.00,N,5,-580,
|
|
20220110,8970,9000,10700,8800,1508189,14399497420,00,0.00,N,5,-140,
|
|
20220103,9110,9700,9830,9000,588651,5519289650,00,0.00,N,5,-490,
|
|
20211227,9600,9400,9800,9200,697724,6585971180,00,0.00,N,2,240,
|
|
20211220,9360,10100,10100,9120,714371,6895196080,00,0.00,N,5,-790,
|
|
20211213,10150,10500,10500,9940,690018,6965449140,00,0.00,N,5,-350,
|
|
20211206,10500,10300,11200,9970,858498,8918921670,00,0.00,N,5,-50,
|
|
20211129,10550,11600,12750,10000,2600125,29553477350,00,0.00,N,5,-250,
|
|
20211122,10800,11800,12000,10600,981009,11029637450,00,0.00,N,5,-900,
|
|
20211115,11700,9790,12100,9620,1786826,19779406930,00,0.00,N,2,2070,
|
|
20211108,9630,10100,10950,8870,2384853,22884863970,00,0.00,N,5,-520,
|
|
20211101,10150,10900,11150,10000,936656,9949613950,00,0.00,N,5,-750,
|
|
20211025,10900,11400,11950,10900,803433,9159219650,00,0.00,N,5,-550,
|
|
20211018,11450,12150,12250,11350,867499,10262935000,00,0.00,N,5,-800,
|
|
20211012,12250,11550,12500,11050,809188,9505179100,00,0.00,N,2,500,
|
|
20211005,11750,12150,13350,10650,2308208,26461724200,00,0.00,N,5,-850,
|
|
20210927,12600,14600,14750,12400,2440166,32411091350,00,0.00,N,5,-1900,
|
|
20210923,14500,14850,15450,14500,621750,9199273800,00,0.00,N,5,-600,
|
|
20210913,15100,15300,15900,14250,2305214,34870715650,00,0.00,N,5,-50,
|
|
20210906,15150,16950,17600,14950,4594277,75658234100,00,0.00,N,5,-1800,
|
|
20210830,16950,14800,17450,14300,9105439,148679427650,00,0.00,N,2,2100,
|
|
20210823,14850,14250,15450,14100,1639270,24572767600,00,0.00,N,2,700,
|
|
20210817,14150,14700,15550,13900,1777993,26393505500,00,0.00,N,5,-550,
|
|
20210809,14700,15250,15700,14500,2236215,34091567300,00,0.00,N,5,-600,
|
|
20210802,15300,13850,15650,13850,2253931,33742379750,00,0.00,N,2,1450,
|
|
20210726,13850,14100,14550,13450,1161929,16264358250,00,0.00,N,5,-100,
|
|
20210719,13950,14600,14750,13900,1042561,14776297700,00,0.00,N,5,-650,
|
|
20210712,14600,15600,15750,14350,1342875,19988935650,00,0.00,N,5,-1000,
|