189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,4335,4190,4370,4100,144863,615326205,00,0.00,N,2,55,
|
|
20250131,4280,4375,4395,4250,31865,136902300,00,0.00,N,5,-90,
|
|
20250120,4370,4535,4630,4335,200685,894491360,00,0.00,N,5,-210,
|
|
20250113,4580,4650,4740,4500,186380,855586550,00,0.00,N,5,-120,
|
|
20250106,4700,4680,4770,4520,322371,1515704210,00,0.00,N,2,20,
|
|
20241230,4680,4470,4715,4410,226983,1039351105,00,0.00,N,2,230,
|
|
20241223,4450,4580,4650,4400,239185,1090393525,00,0.00,N,5,-100,
|
|
20241216,4550,4615,4735,4485,822107,3810665490,00,0.00,N,3,0,
|
|
20241209,4550,4085,4555,3905,822700,3528920895,00,0.00,N,2,350,
|
|
20241202,4200,4415,4510,4130,1522139,6593144755,00,0.00,N,5,-235,
|
|
20241125,4435,4155,5660,4150,9313922,46931870190,00,0.00,N,2,280,
|
|
20241118,4155,4000,4280,4000,409384,1688677175,00,0.00,N,2,180,
|
|
20241111,3975,4110,4150,3720,411229,1604963355,00,0.00,N,5,-135,
|
|
20241104,4110,4070,4350,4020,1186208,4952467445,00,0.00,N,2,60,
|
|
20241028,4050,3830,4760,3830,8497640,36404145400,00,0.00,N,2,200,
|
|
20241021,3850,4340,4750,3845,1532418,6568068710,00,0.00,N,5,-490,
|
|
20241014,4340,4200,4695,4175,2120270,9453076780,00,0.00,N,2,140,
|
|
20241007,4200,4250,4520,4115,559833,2394289790,00,0.00,N,5,-5,
|
|
20240930,4205,4335,4410,4075,312973,1315566640,00,0.00,N,5,-135,
|
|
20240923,4340,4415,4770,4285,5509175,25030303825,00,0.00,N,5,-105,
|
|
20240919,4445,3730,5120,3680,8277218,38292533800,00,0.00,N,2,780,
|
|
20240909,3665,3550,3680,3525,36237,130866300,00,0.00,N,2,20,
|
|
20240902,3645,3900,3930,3640,78695,296249105,00,0.00,N,5,-250,
|
|
20240826,3895,3850,3960,3685,86941,333662100,00,0.00,N,2,75,
|
|
20240819,3820,3810,3910,3775,93516,360194470,00,0.00,N,5,-70,
|
|
20240812,3890,3820,3980,3775,65308,252542300,00,0.00,N,2,90,
|
|
20240805,3800,4015,4015,3250,233639,864713380,00,0.00,N,5,-260,
|
|
20240729,4060,4200,4250,4025,113154,465488560,00,0.00,N,5,-135,
|
|
20240722,4195,4285,4285,4025,97310,404755295,00,0.00,N,5,-70,
|
|
20240715,4265,4225,4390,4170,166151,706015810,00,0.00,N,2,45,
|
|
20240708,4220,4150,4250,4060,84508,350689220,00,0.00,N,2,75,
|
|
20240701,4145,4230,4320,4145,68349,286782060,00,0.00,N,5,-60,
|
|
20240624,4205,4370,4395,4190,143228,606695740,00,0.00,N,5,-185,
|
|
20240617,4390,4435,4660,4360,229438,1028506295,00,0.00,N,5,-80,
|
|
20240610,4470,4455,4520,4440,85866,384230525,00,0.00,N,5,-5,
|
|
20240603,4475,4415,4530,4415,70789,316056145,00,0.00,N,2,25,
|
|
20240527,4450,4530,4630,4415,189530,860535565,00,0.00,N,5,-80,
|
|
20240520,4530,4605,4625,4510,190413,870745835,00,0.00,N,5,-70,
|
|
20240513,4600,4510,4795,4505,233710,1082639560,00,0.00,N,2,65,
|
|
20240507,4535,4535,4585,4500,74593,337896910,00,0.00,N,3,0,
|
|
20240429,4535,4500,4635,4475,102048,462971100,00,0.00,N,3,0,
|
|
20240422,4535,4470,4620,4445,128362,580318830,00,0.00,N,2,65,
|
|
20240415,4470,4440,4620,4385,246828,1103740970,00,0.00,N,3,0,
|
|
20240408,4470,4515,4580,4315,155439,685046470,00,0.00,N,5,-20,
|
|
20240401,4490,4600,4800,4485,518186,2405306255,00,0.00,N,5,-45,
|
|
20240325,4535,4535,4725,4530,323693,1497160635,00,0.00,N,5,-20,
|
|
20240318,4555,4510,4765,4465,366903,1687310560,00,0.00,N,2,45,
|
|
20240311,4510,4595,4635,4475,209492,953947345,00,0.00,N,5,-60,
|
|
20240304,4570,4680,4750,4555,263613,1224848500,00,0.00,N,5,-110,
|
|
20240226,4680,4560,4860,4525,405954,1896326110,00,0.00,N,2,115,
|
|
20240219,4565,4760,4840,4565,648564,3066395925,00,0.00,N,5,-170,
|
|
20240213,4735,4515,5400,4500,6766795,34350184945,00,0.00,N,2,175,
|
|
20240205,4560,4595,4935,4450,769172,3590937095,00,0.00,N,5,-15,
|
|
20240129,4575,4770,4850,4500,267271,1236471500,00,0.00,N,5,-145,
|
|
20240122,4720,4925,4990,4645,305107,1464044580,00,0.00,N,5,-200,
|
|
20240115,4920,5090,5180,4795,340691,1692384825,00,0.00,N,5,-210,
|
|
20240108,5130,5080,5320,5060,877185,4557897250,00,0.00,N,2,60,
|
|
20240102,5070,4990,5210,4920,414719,2101316185,00,0.00,N,2,80,
|
|
20231226,4990,5010,5080,4900,271027,1349389895,00,0.00,N,5,-10,
|
|
20231218,5000,5180,5320,4950,1175834,6028330015,00,0.00,N,5,-110,
|
|
20231211,5110,5300,6460,5050,21624567,126896023510,00,0.00,N,5,-50,
|
|
20231204,5160,4700,5470,4670,4294202,21799234780,00,0.00,N,2,545,
|
|
20231127,4615,4725,4760,4555,428251,1982536315,00,0.00,N,5,-110,
|
|
20231120,4725,4600,5260,4555,2839685,13882284455,00,0.00,N,2,140,
|
|
20231113,4585,4410,4720,4305,414653,1888802310,00,0.00,N,2,185,
|
|
20231106,4400,4480,4665,4380,458221,2066025720,00,0.00,N,5,-60,
|
|
20231030,4460,4305,5120,4245,5265627,25048240820,00,0.00,N,2,225,
|
|
20231023,4235,4035,4430,3995,522027,2195135905,00,0.00,N,2,165,
|
|
20231016,4070,4915,4970,4055,1592864,7170275980,00,0.00,N,5,-900,
|
|
20231010,4970,5390,5680,4895,5130306,27701437430,00,0.00,N,5,-310,
|
|
20231004,5280,4710,5850,4630,18255883,100072679365,00,0.00,N,2,780,
|
|
20230925,4500,4640,4680,4320,99155,445757495,00,0.00,N,5,-225,
|
|
20230918,4725,4955,4960,4630,149618,718010310,00,0.00,N,5,-225,
|
|
20230911,4950,4970,5030,4815,163471,802652295,00,0.00,N,2,30,
|
|
20230904,4920,4865,4955,4800,184829,900055025,00,0.00,N,2,35,
|
|
20230828,4885,4740,4980,4740,193664,945870295,00,0.00,N,2,125,
|
|
20230821,4760,4635,5100,4555,511361,2473330575,00,0.00,N,2,125,
|
|
20230814,4635,4850,4850,4480,165690,769762190,00,0.00,N,5,-215,
|
|
20230807,4850,4740,5300,4600,574425,2795367080,00,0.00,N,2,110,
|
|
20230731,4740,4645,4780,4520,170243,793440970,00,0.00,N,2,185,
|
|
20230724,4555,5060,5080,4235,339921,1551727615,00,0.00,N,5,-535,
|
|
20230717,5090,5220,5320,5050,134107,690118440,00,0.00,N,5,-130,
|
|
20230710,5220,5110,5480,5090,222297,1182405080,00,0.00,N,2,30,
|
|
20230703,5190,5450,5550,5150,197045,1054893670,00,0.00,N,5,-210,
|
|
20230626,5400,5430,5780,5220,504854,2732214650,00,0.00,N,5,-30,
|
|
20230619,5430,5600,5680,5400,226544,1252995060,00,0.00,N,5,-140,
|
|
20230612,5570,5830,5840,5300,293294,1650137750,00,0.00,N,5,-210,
|
|
20230605,5780,5770,5910,5730,173907,1011351400,00,0.00,N,3,0,
|
|
20230530,5780,5700,5950,5660,478784,2771442110,00,0.00,N,2,130,
|
|
20230522,5650,5640,5800,5580,286011,1624156710,00,0.00,N,2,10,
|
|
20230515,5640,5550,6130,5250,1881381,10698487170,00,0.00,N,2,90,
|
|
20230508,5550,5700,6130,5480,511319,2952793280,00,0.00,N,5,-10,
|
|
20230502,5560,5550,5670,5500,88201,493111930,00,0.00,N,2,40,
|
|
20230424,5520,5960,6240,5410,575025,3341674980,00,0.00,N,5,-430,
|
|
20230417,5950,6190,6250,5900,343757,2104317330,00,0.00,N,5,-240,
|
|
20230410,6190,6210,6300,5980,480600,2945809270,00,0.00,N,5,-10,
|
|
20230403,6200,6290,6350,6140,438656,2738694320,00,0.00,N,5,-50,
|
|
20230327,6250,6210,6440,6020,903202,5680784790,00,0.00,N,2,80,
|
|
20230320,6170,6130,6330,6030,816995,5033649200,00,0.00,N,2,50,
|
|
20230313,6120,6060,6970,5630,3946612,25333836380,00,0.00,N,3,0,
|
|
20230306,6120,6230,6700,6080,2092740,13347418180,00,0.00,N,5,-90,
|
|
20230227,6210,6030,6420,5870,1048412,6503701150,00,0.00,N,2,170,
|
|
20230220,6040,5890,6800,5840,4964729,31954550680,00,0.00,N,2,170,
|
|
20230213,5870,6210,6550,5800,1729942,10796555170,00,0.00,N,5,-310,
|
|
20230206,6180,5970,6350,5850,1933386,11871371990,00,0.00,N,2,230,
|
|
20230130,5950,5850,6190,5800,1282790,7640779450,00,0.00,N,2,190,
|
|
20230125,5760,5700,6260,5660,2368454,14053855040,00,0.00,N,2,320,
|
|
20230116,5440,5510,5720,5310,833730,4589456920,00,0.00,N,5,-40,
|
|
20230109,5480,5230,5650,5200,1275658,6970348700,00,0.00,N,2,250,
|
|
20230102,5230,5030,6060,4680,3633996,19961035080,00,0.00,N,2,180,
|
|
20221226,5050,5250,5330,4980,143172,734933735,00,0.00,N,5,-200,
|
|
20221219,5250,5690,5720,5200,217591,1189645370,00,0.00,N,5,-480,
|
|
20221212,5730,5840,5930,5600,311446,1790348380,00,0.00,N,5,-110,
|
|
20221205,5840,6030,6320,5810,977313,5948389790,00,0.00,N,5,-180,
|
|
20221128,6020,6020,6090,5810,197694,1179063060,00,0.00,N,5,-10,
|
|
20221121,6030,6020,6190,5760,314481,1871513490,00,0.00,N,3,0,
|
|
20221114,6030,6260,6340,5990,539686,3345544170,00,0.00,N,5,-180,
|
|
20221107,6210,6200,6620,6020,3678805,23215726030,00,0.00,N,2,120,
|
|
20221031,6090,5930,6200,5780,815698,4891534040,00,0.00,N,2,190,
|
|
20221024,5900,5790,6170,5640,1849269,10827577720,00,0.00,N,2,280,
|
|
20221017,5620,5250,5840,5250,398913,2252301170,00,0.00,N,2,180,
|
|
20221011,5440,5560,5650,5050,650838,3461747880,00,0.00,N,5,-270,
|
|
20221004,5710,5570,6180,5530,1164173,6778003480,00,0.00,N,2,240,
|
|
20220926,5470,5950,6570,5140,5813123,34659325400,00,0.00,N,5,-590,
|
|
20220919,6060,6940,7590,6050,2105080,14644892310,00,0.00,N,5,-820,
|
|
20220913,6880,7290,7370,6880,369520,2631424730,00,0.00,N,5,-340,
|
|
20220905,7220,7100,7650,7100,1591265,11799631860,00,0.00,N,2,70,
|
|
20220829,7150,6980,7870,6950,2859782,21021217830,00,0.00,N,5,-200,
|
|
20220822,7350,7680,7710,7010,645936,4735111950,00,0.00,N,5,-430,
|
|
20220816,7780,7720,8000,7540,1235822,9630925810,00,0.00,N,2,120,
|
|
20220808,7660,7330,8420,7210,9143479,73051274450,00,0.00,N,2,300,
|
|
20220801,7360,7260,7700,7150,1472931,10910103210,00,0.00,N,2,110,
|
|
20220725,7250,7120,7540,7050,862492,6303662950,00,0.00,N,2,60,
|
|
20220718,7190,7010,7750,6970,1278957,9394232980,00,0.00,N,2,310,
|
|
20220711,6880,7190,7490,6720,854948,6024490400,00,0.00,N,5,-200,
|
|
20220704,7080,7200,7380,6310,789953,5375870570,00,0.00,N,2,450,
|
|
20220627,6630,6680,7240,6590,1197692,8329604210,00,0.00,N,2,100,
|
|
20220620,6530,7830,7930,6100,2110797,14403130570,00,0.00,N,5,-1220,
|
|
20220613,7750,8290,8970,7430,4510730,37726357480,00,0.00,N,5,-850,
|
|
20220607,8600,9210,9300,8550,699259,6259383550,00,0.00,N,5,-610,
|
|
20220530,9210,9120,9640,9100,1980515,18554463670,00,0.00,N,2,140,
|
|
20220523,9070,9070,10450,8930,8582790,82502488030,00,0.00,N,3,0,
|
|
20220516,9070,8200,9860,8200,7576557,70679053030,00,0.00,N,2,910,
|
|
20220509,8160,8900,8900,7840,1300043,10818415530,00,0.00,N,5,-740,
|
|
20220502,8900,8860,9780,8840,1883096,17621956640,00,0.00,N,5,-240,
|
|
20220425,9140,8920,9890,8530,2595607,23881913070,00,0.00,N,3,0,
|
|
20220418,9140,9700,10150,9050,1497150,14460755810,00,0.00,N,5,-330,
|
|
20220411,9470,9550,9980,9200,1238206,11794458950,00,0.00,N,5,-170,
|
|
20220404,9640,10200,10600,9460,2884041,29153389680,00,0.00,N,5,-410,
|
|
20220328,10050,10900,11550,10050,10031355,110085584850,00,0.00,N,5,-1000,
|
|
20220321,11050,10350,11400,9870,14231073,154039046040,00,0.00,N,2,800,
|
|
20220314,10250,10800,10850,9560,11259287,115808911040,00,0.00,N,5,-700,
|
|
20220307,10950,9930,11800,9510,21314099,227116440250,00,0.00,N,2,850,
|
|
20220228,10100,7820,10650,7810,20484829,200709074510,00,0.00,N,2,2170,
|
|
20220221,7930,8480,9170,7790,8359622,71832691840,00,0.00,N,5,-70,
|
|
20220214,8000,8150,8870,7140,7161878,58925513280,00,0.00,N,5,-460,
|
|
20220207,8460,9720,10100,8420,6226165,57674931560,00,0.00,N,5,-1190,
|
|
20220203,9650,8550,10150,8400,5909116,56384471490,00,0.00,N,2,1130,
|
|
20220124,8520,9690,10350,8100,13900874,132484401740,00,0.00,N,5,-940,
|
|
20220117,9460,9230,10100,8250,14901495,137863158680,00,0.00,N,2,10,
|
|
20220110,9450,9660,12150,9400,18529316,192909197230,00,0.00,N,5,-270,
|
|
20220103,9720,6890,10100,6770,22498619,208327466860,00,0.00,N,2,2840,
|
|
20211227,6880,6620,7030,6560,264157,1796976620,00,0.00,N,2,220,
|
|
20211220,6660,6630,6740,6250,301347,1955353860,00,0.00,N,5,-40,
|
|
20211213,6700,6860,6960,6560,223899,1507216820,00,0.00,N,5,-210,
|
|
20211206,6910,6690,7100,6470,328876,2235764630,00,0.00,N,2,290,
|
|
20211129,6620,6910,7210,5980,430390,2847807390,00,0.00,N,5,-630,
|
|
20211122,7250,7670,7670,7000,496966,3603384920,00,0.00,N,5,-420,
|
|
20211115,7670,7350,7940,7300,1074924,8307700680,00,0.00,N,2,400,
|
|
20211108,7270,7060,7520,6860,521134,3744350380,00,0.00,N,2,190,
|
|
20211101,7080,7140,7760,7000,637543,4721941270,00,0.00,N,5,-70,
|
|
20211025,7150,7200,7520,7080,264317,1925659700,00,0.00,N,5,-100,
|
|
20211018,7250,7360,7400,7060,253517,1832303550,00,0.00,N,5,-110,
|
|
20211012,7360,6750,7360,6510,272416,1926624600,00,0.00,N,2,510,
|
|
20211005,6850,7160,7160,6410,452014,3032677700,00,0.00,N,5,-410,
|
|
20210927,7260,7460,7770,7110,407267,3050582360,00,0.00,N,5,-230,
|
|
20210923,7490,7730,7730,7480,92449,701572030,00,0.00,N,5,-250,
|
|
20210913,7740,7830,8230,7500,350793,2731869750,00,0.00,N,5,-90,
|
|
20210906,7830,8320,8370,7740,250984,2027627320,00,0.00,N,5,-460,
|
|
20210830,8290,8370,8380,8070,242707,1997523140,00,0.00,N,5,-80,
|
|
20210823,8370,7520,8370,7390,506079,4053926830,00,0.00,N,2,800,
|
|
20210817,7570,8570,8680,7500,568008,4543138070,00,0.00,N,5,-1110,
|
|
20210809,8680,9340,9340,8280,421102,3743664090,00,0.00,N,5,-660,
|
|
20210802,9340,9180,9650,8960,675066,6286642320,00,0.00,N,2,290,
|
|
20210726,9050,9750,9810,9030,800638,7527394910,00,0.00,N,5,-740,
|
|
20210719,9790,10850,11350,9710,2827492,29850410620,00,0.00,N,5,-1010,
|
|
20210712,10800,10000,11400,9870,7277352,77938531470,00,0.00,N,2,750,
|