189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,4295,4250,4340,4175,68159,289584800,00,0.00,N,2,10,
|
|
20250131,4285,4290,4300,4280,5436,23353135,00,0.00,N,5,-5,
|
|
20250120,4290,4355,4385,4260,72113,310472085,00,0.00,N,5,-65,
|
|
20250113,4355,4460,4480,4355,27777,122285910,00,0.00,N,5,-105,
|
|
20250106,4460,4570,4605,4460,20416,92456635,00,0.00,N,5,-90,
|
|
20241230,4550,4480,4570,4450,12547,56497595,00,0.00,N,2,90,
|
|
20241223,4460,4720,4840,4445,60170,280628555,00,0.00,N,5,-270,
|
|
20241216,4730,4730,4840,4600,56816,268382095,00,0.00,N,2,10,
|
|
20241209,4720,4390,4760,4375,66201,303500210,00,0.00,N,2,235,
|
|
20241202,4485,4625,4625,4325,71987,320639325,00,0.00,N,5,-155,
|
|
20241125,4640,4635,4695,4560,23786,110634985,00,0.00,N,5,-20,
|
|
20241118,4660,4520,4700,4470,37055,170206340,00,0.00,N,2,140,
|
|
20241111,4520,4565,4720,4350,107628,478806255,00,0.00,N,5,-55,
|
|
20241104,4575,4480,4595,4440,49086,221585930,00,0.00,N,2,95,
|
|
20241028,4480,4670,5420,4440,584869,2847706365,00,0.00,N,5,-235,
|
|
20241021,4715,4750,4820,4700,27873,133096925,00,0.00,N,5,-55,
|
|
20241014,4770,4660,4770,4660,28367,133865450,00,0.00,N,2,110,
|
|
20241007,4660,4630,4675,4570,21484,99664145,00,0.00,N,2,60,
|
|
20240930,4600,4660,4880,4560,40511,188306400,00,0.00,N,5,-65,
|
|
20240923,4665,4520,4720,4500,33261,153421085,00,0.00,N,2,120,
|
|
20240919,4545,4580,4590,4520,30977,140704065,00,0.00,N,2,5,
|
|
20240909,4540,4470,4595,4415,34095,154012245,00,0.00,N,5,-25,
|
|
20240902,4565,4700,4710,4465,51960,240136355,00,0.00,N,5,-135,
|
|
20240826,4700,4695,4765,4660,29490,138745000,00,0.00,N,2,5,
|
|
20240819,4695,4720,4720,4645,56578,264662420,00,0.00,N,5,-25,
|
|
20240812,4720,4650,4780,4630,21144,98651185,00,0.00,N,2,75,
|
|
20240805,4645,4785,4825,4310,109417,500727050,00,0.00,N,5,-200,
|
|
20240729,4845,4880,4940,4835,36127,176264440,00,0.00,N,5,-35,
|
|
20240722,4880,4980,4985,4810,43566,213211320,00,0.00,N,5,-70,
|
|
20240715,4950,5000,5000,4940,33406,165667215,00,0.00,N,5,-40,
|
|
20240708,4990,4970,5010,4945,30937,153862160,00,0.00,N,2,5,
|
|
20240701,4985,4945,5010,4930,50828,252497065,00,0.00,N,5,-5,
|
|
20240624,4990,5010,5080,4945,44443,221026020,00,0.00,N,5,-20,
|
|
20240617,5010,5020,5150,5000,62511,314707820,00,0.00,N,5,-60,
|
|
20240610,5070,5190,5250,4970,64998,331642335,00,0.00,N,5,-140,
|
|
20240603,5210,5040,5340,5020,125692,652459880,00,0.00,N,2,130,
|
|
20240527,5080,5190,5200,5030,46718,239261150,00,0.00,N,5,-120,
|
|
20240520,5200,5210,5210,5110,49433,255286030,00,0.00,N,5,-10,
|
|
20240513,5210,5170,5260,5120,55647,288619400,00,0.00,N,2,40,
|
|
20240507,5170,5180,5270,5150,84880,442388520,00,0.00,N,5,-10,
|
|
20240429,5180,5100,5180,5080,54488,279937520,00,0.00,N,2,50,
|
|
20240422,5130,5120,5140,5020,68028,346970960,00,0.00,N,2,70,
|
|
20240415,5060,4980,5460,4955,273214,1406845230,00,0.00,N,2,70,
|
|
20240408,4990,5030,5090,4940,45041,224409690,00,0.00,N,5,-90,
|
|
20240401,5080,5050,5150,4780,89815,449305980,00,0.00,N,2,40,
|
|
20240325,5040,5100,5140,5000,138994,704603090,00,0.00,N,5,-10,
|
|
20240318,5050,4985,5150,4955,81749,412102615,00,0.00,N,2,40,
|
|
20240311,5010,5040,5170,4945,208187,1045031740,00,0.00,N,5,-170,
|
|
20240304,5180,4870,5450,4815,306513,1568305630,00,0.00,N,2,310,
|
|
20240226,4870,4900,4915,4810,53305,258986295,00,0.00,N,5,-45,
|
|
20240219,4915,4930,4980,4890,100460,494805155,00,0.00,N,5,-15,
|
|
20240213,4930,4915,4960,4860,62190,305006855,00,0.00,N,2,15,
|
|
20240205,4915,4950,4955,4845,75656,371299870,00,0.00,N,5,-35,
|
|
20240129,4950,4770,5260,4745,281755,1399784455,00,0.00,N,2,190,
|
|
20240122,4760,4840,4840,4740,75151,359092895,00,0.00,N,5,-65,
|
|
20240115,4825,4865,4895,4780,67319,325703955,00,0.00,N,5,-40,
|
|
20240108,4865,4925,4940,4815,85030,414946215,00,0.00,N,5,-50,
|
|
20240102,4915,5090,5090,4880,103959,517543740,00,0.00,N,5,-185,
|
|
20231226,5100,5110,5300,5020,157341,812101550,00,0.00,N,5,-10,
|
|
20231218,5110,5070,5120,5010,89997,456091830,00,0.00,N,2,40,
|
|
20231211,5070,5220,5320,5000,174433,896353620,00,0.00,N,5,-160,
|
|
20231204,5230,5300,5350,5190,111427,586825910,00,0.00,N,5,-60,
|
|
20231127,5290,5100,5290,5060,83340,430952800,00,0.00,N,2,190,
|
|
20231120,5100,5060,5180,5020,63442,324040200,00,0.00,N,2,40,
|
|
20231113,5060,5000,5110,4935,64577,324636010,00,0.00,N,2,90,
|
|
20231106,4970,5080,5080,4900,72118,358890685,00,0.00,N,5,-60,
|
|
20231030,5030,4985,5090,4855,86187,429806360,00,0.00,N,2,45,
|
|
20231023,4985,4970,5100,4905,84423,422074995,00,0.00,N,5,-55,
|
|
20231016,5040,5210,5320,4865,103279,525343885,00,0.00,N,5,-210,
|
|
20231010,5250,5110,5400,4940,118581,612814810,00,0.00,N,2,140,
|
|
20231004,5110,5120,5200,4905,91991,462039810,00,0.00,N,2,90,
|
|
20230925,5020,5420,5850,4910,585489,3167940385,00,0.00,N,5,-390,
|
|
20230918,5410,5280,5860,5070,1012185,5621938660,00,0.00,N,2,130,
|
|
20230911,5280,5190,5380,5010,172646,894816530,00,0.00,N,2,250,
|
|
20230904,5030,4980,5030,4815,83474,414826810,00,0.00,N,2,30,
|
|
20230828,5000,4795,5060,4795,77698,386054850,00,0.00,N,2,200,
|
|
20230821,4800,4850,4880,4695,142554,677220370,00,0.00,N,5,-50,
|
|
20230814,4850,5180,5190,4800,80013,394546860,00,0.00,N,5,-300,
|
|
20230807,5150,5140,5220,5040,92433,472657060,00,0.00,N,2,10,
|
|
20230731,5140,5100,5290,5060,84631,437497940,00,0.00,N,2,10,
|
|
20230724,5130,5160,5190,4845,154504,772589765,00,0.00,N,5,-70,
|
|
20230717,5200,5410,5590,5180,155161,828263580,00,0.00,N,5,-250,
|
|
20230710,5450,5370,5590,5310,101239,551946030,00,0.00,N,2,60,
|
|
20230703,5390,5690,5740,5310,176206,970778720,00,0.00,N,5,-270,
|
|
20230626,5660,5440,5880,5420,304060,1732842850,00,0.00,N,2,180,
|
|
20230619,5480,5530,5660,5360,144453,796069290,00,0.00,N,5,-50,
|
|
20230612,5530,5610,5620,5390,166799,918690630,00,0.00,N,5,-40,
|
|
20230605,5570,5330,5820,5330,404225,2258753930,00,0.00,N,2,250,
|
|
20230530,5320,5200,5450,5160,61977,325613930,00,0.00,N,2,150,
|
|
20230522,5170,5300,5430,5170,117185,624471770,00,0.00,N,5,-130,
|
|
20230515,5300,5210,5550,5100,152762,806277130,00,0.00,N,2,90,
|
|
20230508,5210,5340,5350,5200,100756,533210110,00,0.00,N,5,-60,
|
|
20230502,5270,5220,5360,5130,99609,522234780,00,0.00,N,2,50,
|
|
20230424,5220,5180,5250,5010,130989,669291090,00,0.00,N,3,0,
|
|
20230417,5220,5440,5500,5080,209901,1128666780,00,0.00,N,5,-100,
|
|
20230410,5320,5030,5340,5000,111311,580151360,00,0.00,N,2,290,
|
|
20230403,5030,5110,5260,5010,95867,492518390,00,0.00,N,5,-60,
|
|
20230327,5090,4865,5100,4830,79567,395929425,00,0.00,N,2,205,
|
|
20230320,4885,5000,5080,4830,84657,419669820,00,0.00,N,5,-135,
|
|
20230313,5020,5200,5220,4995,135471,687870665,00,0.00,N,5,-230,
|
|
20230306,5250,5420,5510,5210,124661,669170400,00,0.00,N,5,-150,
|
|
20230227,5400,5200,5500,5150,189049,1011777260,00,0.00,N,2,140,
|
|
20230220,5260,5360,5650,5190,234925,1272392880,00,0.00,N,5,-60,
|
|
20230213,5320,5060,5350,5030,206563,1073890010,00,0.00,N,2,230,
|
|
20230206,5090,5000,5170,4975,103881,525201470,00,0.00,N,2,90,
|
|
20230130,5000,4950,5040,4855,104819,519555085,00,0.00,N,2,45,
|
|
20230125,4955,4800,5000,4800,56978,278818815,00,0.00,N,2,155,
|
|
20230116,4800,4865,4915,4725,73420,355404220,00,0.00,N,5,-65,
|
|
20230109,4865,4630,4875,4630,78897,377178685,00,0.00,N,2,255,
|
|
20230102,4610,4865,4865,4420,156151,720214315,00,0.00,N,5,-260,
|
|
20221226,4870,4885,5070,4615,139405,684709165,00,0.00,N,5,-25,
|
|
20221219,4895,4860,4920,4755,158315,768117220,00,0.00,N,5,-5,
|
|
20221212,4900,4990,4990,4855,48562,237663515,00,0.00,N,5,-15,
|
|
20221205,4915,4995,5000,4860,74714,368678950,00,0.00,N,5,-85,
|
|
20221128,5000,4880,5090,4720,118551,583688795,00,0.00,N,2,105,
|
|
20221121,4895,4885,4920,4785,93669,453584245,00,0.00,N,5,-5,
|
|
20221114,4900,4865,5020,4810,122657,599816605,00,0.00,N,2,40,
|
|
20221107,4860,4570,4910,4560,106947,509826350,00,0.00,N,2,280,
|
|
20221031,4580,4590,4655,4505,66140,302329290,00,0.00,N,2,60,
|
|
20221024,4520,4745,4795,4500,106640,495551455,00,0.00,N,5,-225,
|
|
20221017,4745,4670,5100,4600,97701,466086990,00,0.00,N,2,45,
|
|
20221011,4700,4920,4920,4590,114784,538711390,00,0.00,N,5,-220,
|
|
20221004,4920,4835,5080,4790,190744,937397110,00,0.00,N,2,65,
|
|
20220926,4855,5820,5850,4550,674764,3528334300,00,0.00,N,5,-595,
|
|
20220919,5450,5560,5850,5060,690741,3852276690,00,0.00,N,5,-120,
|
|
20220913,5570,5250,5730,5250,323360,1796101370,00,0.00,N,2,340,
|
|
20220905,5230,5350,5450,5210,82908,440926710,00,0.00,N,5,-180,
|
|
20220829,5410,5400,5520,5340,121604,658240530,00,0.00,N,5,-110,
|
|
20220822,5520,5600,5600,5290,156063,850615040,00,0.00,N,5,-80,
|
|
20220816,5600,6100,6230,5560,309304,1803042890,00,0.00,N,5,-340,
|
|
20220808,5940,5720,6130,5620,322442,1902230790,00,0.00,N,2,220,
|
|
20220801,5720,5760,5790,5580,100646,576295810,00,0.00,N,5,-30,
|
|
20220725,5750,5510,5780,5420,187607,1049847470,00,0.00,N,2,240,
|
|
20220718,5510,5260,5620,5260,142458,778759340,00,0.00,N,2,250,
|
|
20220711,5260,5520,5580,5140,229220,1205710130,00,0.00,N,5,-240,
|
|
20220704,5500,5490,5570,5150,166518,893765680,00,0.00,N,2,10,
|
|
20220627,5490,5480,5670,5360,132746,733457780,00,0.00,N,2,60,
|
|
20220620,5430,5880,5880,5080,471562,2517307750,00,0.00,N,5,-430,
|
|
20220613,5860,6550,6550,5640,398317,2395230890,00,0.00,N,5,-770,
|
|
20220607,6630,6940,6940,6500,190220,1281318830,00,0.00,N,5,-260,
|
|
20220530,6890,6830,6950,6800,146352,1006203860,00,0.00,N,2,70,
|
|
20220523,6820,7200,7320,6600,434145,3042331260,00,0.00,N,5,-230,
|
|
20220516,7050,6700,7640,6700,1396809,10092194260,00,0.00,N,2,390,
|
|
20220509,6660,7400,7430,6580,709305,4885477200,00,0.00,N,5,-810,
|
|
20220502,7470,7640,7890,7470,836603,6416807930,00,0.00,N,5,-260,
|
|
20220425,7730,7010,8370,6950,4215891,32364699290,00,0.00,N,2,590,
|
|
20220418,7140,6710,7650,6650,2572280,18672355910,00,0.00,N,2,370,
|
|
20220411,6770,6670,6850,6370,475064,3151084250,00,0.00,N,2,100,
|
|
20220404,6670,6700,6990,6590,808388,5481922580,00,0.00,N,5,-40,
|
|
20220328,6710,6520,6910,6490,735762,4916019900,00,0.00,N,2,90,
|
|
20220321,6620,6530,7670,6500,4576860,33209787930,00,0.00,N,2,90,
|
|
20220314,6530,6260,6730,6200,628654,4066187570,00,0.00,N,2,270,
|
|
20220307,6260,6480,6570,5970,317482,1977435770,00,0.00,N,5,-240,
|
|
20220228,6500,6030,6620,6000,439652,2783024420,00,0.00,N,2,470,
|
|
20220221,6030,6130,6240,5840,516178,3107680170,00,0.00,N,5,-110,
|
|
20220214,6140,6360,6500,5900,734789,4511417820,00,0.00,N,5,-370,
|
|
20220207,6510,6450,6980,6080,1359150,8986983710,00,0.00,N,2,60,
|
|
20220203,6450,6530,6650,6330,453346,2939768070,00,0.00,N,5,-20,
|
|
20220124,6470,5500,6660,5400,4125766,25382401390,00,0.00,N,2,870,
|
|
20220117,5600,6000,6040,5500,186181,1063611850,00,0.00,N,5,-430,
|
|
20220110,6030,6290,6430,5830,359683,2183373040,00,0.00,N,5,-50,
|
|
20220103,6080,5670,6110,5660,327411,1950568290,00,0.00,N,2,410,
|
|
20211227,5670,5820,5930,5650,124608,723693130,00,0.00,N,5,-150,
|
|
20211220,5820,5730,5880,5700,137883,796436510,00,0.00,N,2,30,
|
|
20211213,5790,5690,5910,5680,182915,1056861010,00,0.00,N,2,100,
|
|
20211206,5690,5680,5910,5520,243439,1384054900,00,0.00,N,2,10,
|
|
20211129,5680,5450,5730,5160,290106,1564300040,00,0.00,N,2,10,
|
|
20211122,5670,6100,6110,5550,254160,1492224100,00,0.00,N,5,-430,
|
|
20211115,6100,5660,6510,5580,989386,5994387150,00,0.00,N,2,470,
|
|
20211108,5630,5590,5690,5360,288789,1593829670,00,0.00,N,5,-10,
|
|
20211101,5640,6120,6170,5560,327442,1922297430,00,0.00,N,5,-480,
|
|
20211025,6120,6030,6300,6010,184778,1137176650,00,0.00,N,2,30,
|
|
20211018,6090,6400,6450,6050,147811,919230490,00,0.00,N,5,-290,
|
|
20211012,6380,5900,6390,5730,210352,1279364940,00,0.00,N,2,490,
|
|
20211005,5890,6120,6170,5590,243390,1430098380,00,0.00,N,5,-310,
|
|
20210927,6200,6700,6750,6150,219847,1412034870,00,0.00,N,5,-500,
|
|
20210923,6700,6860,6980,6600,143324,967675720,00,0.00,N,5,-280,
|
|
20210913,6980,7180,7340,6970,225110,1602621010,00,0.00,N,5,-200,
|
|
20210906,7180,7160,7390,7030,394362,2844116630,00,0.00,N,5,-20,
|
|
20210830,7200,6750,7480,6600,539975,3802129880,00,0.00,N,2,520,
|
|
20210823,6680,6250,7050,6170,622731,4158927850,00,0.00,N,2,440,
|
|
20210817,6240,7220,7280,6230,693723,4715143950,00,0.00,N,5,-1060,
|
|
20210809,7300,7470,7670,7060,462948,3446916620,00,0.00,N,5,-170,
|
|
20210802,7470,7860,7860,7220,774381,5775601350,00,0.00,N,5,-480,
|
|
20210726,7950,7490,8200,7410,1891493,14919452860,00,0.00,N,2,580,
|
|
20210719,7370,7540,7550,7050,494519,3581458970,00,0.00,N,5,-150,
|
|
20210712,7520,7170,7660,7170,452269,3393062990,00,0.00,N,2,320,
|