189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,4670,4595,4705,4405,140217,637443320,00,0.00,N,2,75,
|
|
20250131,4595,4635,4660,4545,26067,119431730,00,0.00,N,5,-40,
|
|
20250120,4635,4730,4755,4530,162176,755308555,00,0.00,N,5,-95,
|
|
20250113,4730,5000,5040,4695,207866,1008431580,00,0.00,N,5,-270,
|
|
20250106,5000,4890,5100,4725,468469,2294597670,00,0.00,N,2,235,
|
|
20241230,4765,4360,5030,4360,627089,2974927360,00,0.00,N,2,325,
|
|
20241223,4440,4430,4585,4390,359120,1614834690,00,0.00,N,3,0,
|
|
20241216,4440,4465,4515,4180,602095,2676839390,00,0.00,N,2,50,
|
|
20241209,4390,4080,4400,3905,588087,2448235730,00,0.00,N,2,240,
|
|
20241202,4150,4240,5030,4010,5880401,27581680340,00,0.00,N,5,-115,
|
|
20241125,4265,4200,4340,4200,153447,653768890,00,0.00,N,2,65,
|
|
20241118,4200,4160,4295,4155,154185,650851245,00,0.00,N,2,40,
|
|
20241111,4160,4340,4340,3900,446638,1810941990,00,0.00,N,5,-175,
|
|
20241104,4335,4400,4495,4275,180208,786720970,00,0.00,N,5,-50,
|
|
20241028,4385,4325,4440,4320,109540,480936330,00,0.00,N,2,75,
|
|
20241021,4310,4645,4670,4300,320228,1433680805,00,0.00,N,5,-335,
|
|
20241014,4645,4595,4740,4490,278633,1284688770,00,0.00,N,2,60,
|
|
20241007,4585,4535,4690,4510,153983,709948235,00,0.00,N,2,25,
|
|
20240930,4560,4620,4660,4445,157587,716594205,00,0.00,N,5,-60,
|
|
20240923,4620,4770,4770,4620,247060,1157075635,00,0.00,N,5,-135,
|
|
20240919,4755,4535,4755,4525,128035,594526035,00,0.00,N,2,230,
|
|
20240909,4525,4385,4585,4335,202192,903015170,00,0.00,N,2,80,
|
|
20240902,4445,5000,5000,4405,431926,2002335335,00,0.00,N,5,-535,
|
|
20240826,4980,5060,5060,4825,318250,1564878820,00,0.00,N,5,-50,
|
|
20240819,5030,5200,5560,4905,1885414,9951387655,00,0.00,N,5,-160,
|
|
20240812,5190,5090,5230,4995,512482,2619697175,00,0.00,N,2,110,
|
|
20240805,5080,4910,5150,4120,1150227,5393890935,00,0.00,N,2,135,
|
|
20240729,4945,5130,5160,4920,444683,2242560965,00,0.00,N,5,-175,
|
|
20240722,5120,4875,5240,4830,1090285,5510158240,00,0.00,N,2,220,
|
|
20240715,4900,4835,5180,4805,977301,4859316465,00,0.00,N,2,65,
|
|
20240708,4835,4670,4865,4670,235936,1131000130,00,0.00,N,2,155,
|
|
20240701,4680,4640,4760,4610,168032,782511245,00,0.00,N,2,40,
|
|
20240624,4640,4760,4790,4605,267262,1250621475,00,0.00,N,5,-150,
|
|
20240617,4790,4800,4970,4755,519194,2523262780,00,0.00,N,5,-5,
|
|
20240610,4795,4840,4925,4760,315993,1526124680,00,0.00,N,5,-45,
|
|
20240603,4840,4955,5060,4800,439189,2166253200,00,0.00,N,5,-160,
|
|
20240527,5000,4910,5030,4855,441570,2183608605,00,0.00,N,2,125,
|
|
20240520,4875,5050,5090,4870,589067,2922837675,00,0.00,N,5,-175,
|
|
20240513,5050,4785,5590,4625,4653381,24509036435,00,0.00,N,2,300,
|
|
20240507,4750,4710,4775,4695,133896,633453080,00,0.00,N,2,45,
|
|
20240429,4705,4680,4735,4635,173036,810543210,00,0.00,N,2,70,
|
|
20240422,4635,4570,4780,4570,146137,684967980,00,0.00,N,2,45,
|
|
20240415,4590,4745,4970,4500,366325,1704200835,00,0.00,N,5,-195,
|
|
20240408,4785,4945,4945,4680,215282,1033503225,00,0.00,N,5,-135,
|
|
20240401,4920,5070,5250,4905,457791,2307022245,00,0.00,N,5,-150,
|
|
20240325,5070,5230,5810,5050,2144088,11584137340,00,0.00,N,5,-150,
|
|
20240318,5220,4890,5400,4815,1291594,6616633040,00,0.00,N,2,320,
|
|
20240311,4900,4850,5130,4840,764333,3811471150,00,0.00,N,2,40,
|
|
20240304,4860,4800,5490,4660,2388735,12113115500,00,0.00,N,2,80,
|
|
20240226,4780,5050,5060,4760,404243,1973295115,00,0.00,N,5,-270,
|
|
20240219,5050,5150,5260,5030,361898,1854553180,00,0.00,N,5,-130,
|
|
20240213,5180,5150,5250,5130,229487,1186997670,00,0.00,N,3,0,
|
|
20240205,5180,5190,5210,5040,233273,1194836270,00,0.00,N,2,30,
|
|
20240129,5150,5100,5220,5010,380181,1936373530,00,0.00,N,2,30,
|
|
20240122,5120,5550,5560,5010,1007802,5252206630,00,0.00,N,5,-430,
|
|
20240115,5550,5610,5690,5290,1355443,7415694160,00,0.00,N,5,-150,
|
|
20240108,5700,5670,6380,5430,7861218,46843157940,00,0.00,N,5,-60,
|
|
20240102,5760,5290,6730,5230,12778847,78797679360,00,0.00,N,2,480,
|
|
20231226,5280,5330,5650,5180,1014861,5439059410,00,0.00,N,5,-50,
|
|
20231218,5330,5700,5840,5240,1772963,9889455440,00,0.00,N,5,-370,
|
|
20231211,5700,7120,7180,5650,10730622,70917323470,00,0.00,N,5,-900,
|
|
20231204,6600,5180,7440,5150,29735724,199846027530,00,0.00,N,2,1430,
|
|
20231127,5170,5000,5800,4860,7082266,38601613940,00,0.00,N,2,175,
|
|
20231120,4995,4925,6050,4820,13890895,76647800975,00,0.00,N,2,165,
|
|
20231113,4830,4705,4930,4460,426753,2018017850,00,0.00,N,2,165,
|
|
20231106,4665,4575,5150,4465,2108050,10035036600,00,0.00,N,2,200,
|
|
20231030,4465,4410,4620,4320,427192,1890054635,00,0.00,N,5,-15,
|
|
20231023,4480,4225,5290,4190,4628787,22415148170,00,0.00,N,2,220,
|
|
20231016,4260,4495,4495,4160,118725,514586625,00,0.00,N,5,-240,
|
|
20231010,4500,4475,4585,4315,80279,356707590,00,0.00,N,2,25,
|
|
20231004,4475,4535,4535,4380,73604,326234280,00,0.00,N,5,-60,
|
|
20230925,4535,4610,4640,4450,85851,388037490,00,0.00,N,5,-105,
|
|
20230918,4640,4960,5080,4630,211548,1029883055,00,0.00,N,5,-320,
|
|
20230911,4960,4750,5120,4740,401514,1982233165,00,0.00,N,2,180,
|
|
20230904,4780,4810,5060,4700,239533,1160470995,00,0.00,N,5,-20,
|
|
20230828,4800,4595,5060,4565,525781,2540682175,00,0.00,N,2,205,
|
|
20230821,4595,4665,4770,4595,116665,541752180,00,0.00,N,5,-125,
|
|
20230814,4720,5000,5100,4610,168741,812874170,00,0.00,N,5,-290,
|
|
20230807,5010,4940,5140,4780,317714,1583555890,00,0.00,N,2,70,
|
|
20230731,4940,4780,5040,4710,307859,1512182345,00,0.00,N,2,205,
|
|
20230724,4735,5100,5100,4380,406957,1906920595,00,0.00,N,5,-365,
|
|
20230717,5100,5070,5210,4950,204344,1032006180,00,0.00,N,2,20,
|
|
20230710,5080,5180,5210,4990,187883,959196350,00,0.00,N,2,10,
|
|
20230703,5070,5040,5290,4900,271644,1381675465,00,0.00,N,2,30,
|
|
20230626,5040,4995,5140,4970,151746,765557460,00,0.00,N,3,0,
|
|
20230619,5040,5130,5180,4995,230124,1169330755,00,0.00,N,5,-90,
|
|
20230612,5130,5390,5440,5100,366925,1931289630,00,0.00,N,5,-270,
|
|
20230605,5400,5550,5690,5370,353499,1936482440,00,0.00,N,5,-90,
|
|
20230530,5490,5840,5870,5250,358726,2012830370,00,0.00,N,5,-300,
|
|
20230522,5790,5870,6010,5790,237700,1401715300,00,0.00,N,5,-80,
|
|
20230515,5870,6100,6200,5730,381643,2270262110,00,0.00,N,5,-140,
|
|
20230508,6010,6070,6130,5940,144956,874721240,00,0.00,N,3,0,
|
|
20230502,6010,6000,6110,5940,67079,403543170,00,0.00,N,3,0,
|
|
20230424,6010,6040,6080,5830,189109,1122019560,00,0.00,N,5,-20,
|
|
20230417,6030,6340,6400,6010,271012,1676214220,00,0.00,N,5,-310,
|
|
20230410,6340,6050,6410,5950,514799,3182674200,00,0.00,N,2,250,
|
|
20230403,6090,5920,6480,5810,1217751,7566444110,00,0.00,N,2,170,
|
|
20230327,5920,5750,6000,5690,177782,1039898330,00,0.00,N,2,130,
|
|
20230320,5790,5890,5930,5670,179670,1035493690,00,0.00,N,5,-100,
|
|
20230313,5890,6000,6000,5660,202025,1175162250,00,0.00,N,5,-130,
|
|
20230306,6020,6120,6200,6010,148239,905788330,00,0.00,N,5,-100,
|
|
20230227,6120,6120,6210,6000,148585,904952480,00,0.00,N,2,10,
|
|
20230220,6110,6120,6320,6100,191050,1181001690,00,0.00,N,5,-40,
|
|
20230213,6150,6300,6300,6060,183123,1129914340,00,0.00,N,5,-160,
|
|
20230206,6310,6390,6600,6270,336417,2143160100,00,0.00,N,5,-120,
|
|
20230130,6430,6190,6450,6150,202906,1275069790,00,0.00,N,2,240,
|
|
20230125,6190,6180,6250,6100,124558,770007030,00,0.00,N,2,50,
|
|
20230116,6140,6190,6220,6010,179080,1094491790,00,0.00,N,5,-50,
|
|
20230109,6190,6180,6290,6160,175472,1091349730,00,0.00,N,2,30,
|
|
20230102,6160,6220,6600,5760,391659,2406980210,00,0.00,N,5,-60,
|
|
20221226,6220,6360,6610,6160,407320,2611267780,00,0.00,N,5,-130,
|
|
20221219,6350,6630,6750,6200,946324,6211602760,00,0.00,N,5,-260,
|
|
20221212,6610,6310,6880,6250,1122618,7466493480,00,0.00,N,2,330,
|
|
20221205,6280,6340,6400,6110,196367,1235227550,00,0.00,N,5,-60,
|
|
20221128,6340,6290,6440,6080,318677,1988664900,00,0.00,N,2,90,
|
|
20221121,6250,6170,6800,6110,2901033,18749170010,00,0.00,N,2,80,
|
|
20221114,6170,6200,6420,6120,319680,2007830580,00,0.00,N,5,-10,
|
|
20221107,6180,6000,6210,5930,366676,2230573400,00,0.00,N,2,210,
|
|
20221031,5970,6130,6360,5830,769207,4697536260,00,0.00,N,5,-30,
|
|
20221024,6000,5880,6150,5870,201023,1205833840,00,0.00,N,2,170,
|
|
20221017,5830,5710,6130,5710,209881,1254000350,00,0.00,N,5,-30,
|
|
20221011,5860,5850,5940,5560,263693,1520173740,00,0.00,N,5,-50,
|
|
20221004,5910,5800,5980,5680,201268,1170417730,00,0.00,N,2,220,
|
|
20220926,5690,5920,6140,5220,1440168,8222116010,00,0.00,N,5,-330,
|
|
20220919,6020,6560,7000,6010,3908441,25777003690,00,0.00,N,5,-540,
|
|
20220913,6560,6380,6860,6240,354105,2313853090,00,0.00,N,2,230,
|
|
20220905,6330,6350,6380,6000,176796,1088681700,00,0.00,N,5,-70,
|
|
20220829,6400,6320,6460,6110,246737,1552429610,00,0.00,N,5,-40,
|
|
20220822,6440,6530,6530,6320,185615,1191221110,00,0.00,N,5,-80,
|
|
20220816,6520,6960,6960,6440,206418,1367469350,00,0.00,N,5,-240,
|
|
20220808,6760,6900,6960,6740,209525,1428736170,00,0.00,N,5,-130,
|
|
20220801,6890,6830,6940,6600,309795,2100512320,00,0.00,N,2,80,
|
|
20220725,6810,6800,7200,6800,620445,4339361170,00,0.00,N,5,-40,
|
|
20220718,6850,6840,7100,6810,611260,4249725050,00,0.00,N,2,90,
|
|
20220711,6760,6510,7200,6430,3070288,21163913780,00,0.00,N,2,290,
|
|
20220704,6470,6040,6560,5990,459442,2883403200,00,0.00,N,2,430,
|
|
20220627,6040,5850,6320,5810,506978,3102403880,00,0.00,N,2,210,
|
|
20220620,5830,6370,6440,5500,754872,4482791690,00,0.00,N,5,-560,
|
|
20220613,6390,6870,6880,6160,641416,4202865570,00,0.00,N,5,-650,
|
|
20220607,7040,7410,7410,7000,461018,3296653750,00,0.00,N,5,-330,
|
|
20220530,7370,7080,8090,7080,5270687,40273379450,00,0.00,N,2,310,
|
|
20220523,7060,7090,7200,6990,288878,2052858200,00,0.00,N,2,30,
|
|
20220516,7030,7100,7210,6890,367173,2595546980,00,0.00,N,2,30,
|
|
20220509,7000,7610,7720,6740,986562,7074624710,00,0.00,N,5,-580,
|
|
20220502,7580,7360,8380,7310,2291708,18102120770,00,0.00,N,2,130,
|
|
20220425,7450,7620,7620,7220,531643,3939895670,00,0.00,N,5,-260,
|
|
20220418,7710,7940,7940,7670,480111,3758653910,00,0.00,N,5,-220,
|
|
20220411,7930,7850,8190,7700,1048400,8280579590,00,0.00,N,2,50,
|
|
20220404,7880,7950,8200,7780,893007,7137929180,00,0.00,N,5,-70,
|
|
20220328,7950,8130,8260,7930,982015,7958027110,00,0.00,N,5,-190,
|
|
20220321,8140,8070,8160,7850,943005,7566613270,00,0.00,N,2,10,
|
|
20220314,8130,7770,8160,7410,1352615,10644764590,00,0.00,N,2,400,
|
|
20220307,7730,7870,7910,7370,872210,6700829730,00,0.00,N,5,-150,
|
|
20220228,7880,7750,8150,7600,1900251,15111543420,00,0.00,N,2,130,
|
|
20220221,7750,8160,8530,7600,6236080,50992091540,00,0.00,N,5,-410,
|
|
20220214,8160,8580,8800,7620,25644096,213080955630,00,0.00,N,5,-590,
|
|
20220207,8750,7250,10250,7110,64262100,591824473730,00,0.00,N,2,1550,
|
|
20220203,7200,6970,7600,6930,726874,5253158170,00,0.00,N,2,380,
|
|
20220124,6820,7230,7330,6410,1188205,7993527710,00,0.00,N,5,-390,
|
|
20220117,7210,7690,8090,7120,1291394,9783175930,00,0.00,N,5,-360,
|
|
20220110,7570,7530,8300,7150,2869073,22334399340,00,0.00,N,2,50,
|
|
20220103,7520,7820,8120,7410,1529113,11831029990,00,0.00,N,5,-290,
|
|
20211227,7810,7640,8200,7610,1371268,10775416030,00,0.00,N,2,150,
|
|
20211220,7660,9000,9190,7630,3769313,31255348380,00,0.00,N,5,-1480,
|
|
20211213,9140,8370,9400,7780,18296100,161109989230,00,0.00,N,2,890,
|
|
20211206,8250,7880,9370,7510,27822262,238429084600,00,0.00,N,2,240,
|
|
20211129,8010,6810,8670,6220,11089976,87666403420,00,0.00,N,2,1200,
|
|
20211122,6810,6900,7090,6750,341492,2363703580,00,0.00,N,5,-80,
|
|
20211115,6890,7130,7210,6770,418658,2909058760,00,0.00,N,5,-120,
|
|
20211108,7010,7250,7270,6850,370529,2609611290,00,0.00,N,5,-290,
|
|
20211101,7300,7420,7590,7230,336224,2488161010,00,0.00,N,5,-120,
|
|
20211025,7420,7670,8040,7330,354635,2696541530,00,0.00,N,5,-250,
|
|
20211018,7670,7700,7880,7470,356319,2720303500,00,0.00,N,2,30,
|
|
20211012,7640,7200,7800,7100,378072,2854463580,00,0.00,N,2,410,
|
|
20211005,7230,7610,7660,6850,658580,4724525540,00,0.00,N,5,-510,
|
|
20210927,7740,8120,8300,7720,576001,4619471890,00,0.00,N,5,-430,
|
|
20210923,8170,8290,8400,8150,191101,1572458670,00,0.00,N,5,-160,
|
|
20210913,8330,8510,8600,8190,454402,3812370800,00,0.00,N,5,-270,
|
|
20210906,8600,9020,9130,8510,703308,6187543430,00,0.00,N,5,-430,
|
|
20210830,9030,8950,9140,8780,1357199,12209436470,00,0.00,N,2,250,
|
|
20210823,8780,7970,8910,7920,803951,6877658620,00,0.00,N,2,810,
|
|
20210817,7970,9030,9450,7850,1456058,12739473600,00,0.00,N,5,-1160,
|
|
20210809,9130,9640,9720,8950,1412647,13251596710,00,0.00,N,5,-480,
|
|
20210802,9610,9840,9840,9400,1014006,9754351040,00,0.00,N,5,-180,
|
|
20210726,9790,9920,10100,9320,2196385,21467695160,00,0.00,N,5,-170,
|
|
20210719,9960,10100,10250,9810,2241806,22468257610,00,0.00,N,5,-140,
|
|
20210712,10100,11100,11600,10000,7426834,80180262950,00,0.00,N,5,-800,
|