189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,3060,3070,3250,2960,2887606,8933816445,00,0.00,N,5,-80,
|
|
20250131,3140,3115,3250,3080,819359,2574025585,00,0.00,N,5,-10,
|
|
20250120,3150,3315,3590,3100,15457257,52305714655,00,0.00,N,5,-150,
|
|
20250113,3300,3195,3330,3120,3097637,10017258680,00,0.00,N,2,80,
|
|
20250106,3220,3380,3460,3120,8688582,29130961135,00,0.00,N,5,-175,
|
|
20241230,3395,2785,3575,2760,25231883,85770415985,00,0.00,N,2,575,
|
|
20241223,2820,2840,2920,2810,511395,1466835280,00,0.00,N,5,-20,
|
|
20241216,2840,2990,3100,2840,1521907,4560058095,00,0.00,N,5,-110,
|
|
20241209,2950,2780,2970,2555,2286815,6322810325,00,0.00,N,2,135,
|
|
20241202,2815,3080,3245,2800,3482385,10436145840,00,0.00,N,5,-200,
|
|
20241125,3015,3065,3145,2985,1223705,3760484720,00,0.00,N,5,-45,
|
|
20241118,3060,3020,3155,3000,1478252,4552079105,00,0.00,N,2,40,
|
|
20241111,3020,3250,3380,2910,4336300,13793847375,00,0.00,N,5,-160,
|
|
20241104,3180,3075,3355,3050,1729857,5488365850,00,0.00,N,2,100,
|
|
20241028,3080,3040,3470,3025,6434360,21149491735,00,0.00,N,2,45,
|
|
20241021,3035,3235,3260,3030,1289437,4035960085,00,0.00,N,5,-195,
|
|
20241014,3230,3225,3355,3195,1091577,3563259320,00,0.00,N,2,10,
|
|
20241007,3220,3275,3355,3200,720144,2360842650,00,0.00,N,5,-50,
|
|
20240930,3270,3415,3415,3240,586820,1934417675,00,0.00,N,5,-105,
|
|
20240923,3375,3280,3480,3245,1946638,6534799160,00,0.00,N,2,95,
|
|
20240919,3280,3290,3300,3225,474154,1549489880,00,0.00,N,5,-5,
|
|
20240909,3285,3020,3390,3020,2035724,6496740890,00,0.00,N,2,135,
|
|
20240902,3150,3270,3680,3125,9985101,34716271885,00,0.00,N,5,-105,
|
|
20240826,3255,3320,3345,3195,879274,2864276500,00,0.00,N,5,-40,
|
|
20240819,3295,3400,3450,3265,1155475,3873827335,00,0.00,N,5,-100,
|
|
20240812,3395,3245,3400,3220,940518,3111182075,00,0.00,N,2,155,
|
|
20240805,3240,3425,3485,2770,4279178,13552588765,00,0.00,N,5,-275,
|
|
20240729,3515,3965,4100,3515,8528960,32854796760,00,0.00,N,5,-505,
|
|
20240722,4020,3885,4110,3730,11683785,46078828705,00,0.00,N,2,205,
|
|
20240715,3815,3815,4245,3810,11993135,48085279285,00,0.00,N,2,60,
|
|
20240708,3755,3700,4165,3670,8836968,34803481000,00,0.00,N,2,55,
|
|
20240701,3700,3855,3885,3700,1562516,5886321270,00,0.00,N,5,-145,
|
|
20240624,3845,3805,3895,3710,2372782,9064265385,00,0.00,N,2,10,
|
|
20240617,3835,4035,4055,3835,5154877,20267468025,00,0.00,N,5,-200,
|
|
20240610,4035,3710,4820,3670,48136093,213699099895,00,0.00,N,2,325,
|
|
20240603,3710,3675,3755,3655,898674,3319865615,00,0.00,N,2,35,
|
|
20240527,3675,3665,3875,3545,1896280,7031658565,00,0.00,N,2,10,
|
|
20240520,3665,3825,3850,3660,1215153,4570005060,00,0.00,N,5,-130,
|
|
20240513,3795,3850,3930,3700,1474287,5633429220,00,0.00,N,5,-85,
|
|
20240507,3880,3965,3975,3875,883019,3459155525,00,0.00,N,5,-50,
|
|
20240429,3930,3880,3975,3880,705559,2769319100,00,0.00,N,2,50,
|
|
20240422,3880,3875,4000,3855,1134438,4436349690,00,0.00,N,2,5,
|
|
20240415,3875,4230,4350,3850,4265634,17305525060,00,0.00,N,5,-275,
|
|
20240408,4150,3895,4195,3820,1620918,6525477575,00,0.00,N,2,260,
|
|
20240401,3890,4155,4200,3880,1784198,7165507155,00,0.00,N,5,-210,
|
|
20240325,4100,4270,4365,4085,2925619,12375653565,00,0.00,N,5,-100,
|
|
20240318,4200,4105,4290,3940,4659944,19263955955,00,0.00,N,2,105,
|
|
20240311,4095,4195,4360,4095,2641744,11116029660,00,0.00,N,5,-80,
|
|
20240304,4175,4325,4650,4170,9191255,40752039410,00,0.00,N,5,-150,
|
|
20240226,4325,4265,4535,4230,5475239,24011726040,00,0.00,N,2,70,
|
|
20240219,4255,4450,4540,4225,4426617,19613830245,00,0.00,N,5,-215,
|
|
20240213,4470,4280,4695,4150,21068371,94120338345,00,0.00,N,2,400,
|
|
20240205,4070,4100,4140,3980,1477623,5976212615,00,0.00,N,5,-5,
|
|
20240129,4075,4110,4170,3920,3030788,12273104720,00,0.00,N,5,-25,
|
|
20240122,4100,4290,4305,4005,2887394,12022584410,00,0.00,N,5,-160,
|
|
20240115,4260,4435,4525,4165,5427551,23739706225,00,0.00,N,5,-320,
|
|
20240108,4580,4265,5250,4250,34523197,169141568575,00,0.00,N,2,285,
|
|
20240102,4295,4750,4830,4245,5064116,22860398010,00,0.00,N,5,-370,
|
|
20231226,4665,4690,4815,4550,3597271,16857349895,00,0.00,N,5,-25,
|
|
20231218,4690,4615,5040,4535,14265272,68722444100,00,0.00,N,2,25,
|
|
20231211,4665,5140,5390,4620,34821837,174821020655,00,0.00,N,5,-465,
|
|
20231204,5130,3820,5530,3775,85419491,412748751540,00,0.00,N,2,1400,
|
|
20231127,3730,3955,3995,3620,4863031,18402596730,00,0.00,N,5,-230,
|
|
20231120,3960,3955,4135,3860,3546457,14215211115,00,0.00,N,2,5,
|
|
20231113,3955,4110,4520,3940,9537034,40520540275,00,0.00,N,5,-45,
|
|
20231106,4000,3990,4445,3925,19417375,81887355630,00,0.00,N,2,85,
|
|
20231030,3915,3695,4175,3445,15606170,60064284670,00,0.00,N,2,280,
|
|
20231023,3635,3125,4235,3125,30038598,116857021860,00,0.00,N,2,470,
|
|
20231016,3165,3335,3345,3070,1121320,3619943105,00,0.00,N,5,-165,
|
|
20231010,3330,3290,3400,3240,857489,2854291625,00,0.00,N,2,40,
|
|
20231004,3290,3295,3330,3205,726992,2366903705,00,0.00,N,5,-25,
|
|
20230925,3315,3400,3455,3240,874416,2915778675,00,0.00,N,5,-125,
|
|
20230918,3440,3745,3785,3400,1217822,4369135330,00,0.00,N,5,-355,
|
|
20230911,3795,3690,3820,3645,1425197,5318678970,00,0.00,N,2,100,
|
|
20230904,3695,3850,4050,3650,2611589,10005590085,00,0.00,N,5,-145,
|
|
20230828,3840,3785,3980,3785,2052379,7970891620,00,0.00,N,2,50,
|
|
20230821,3790,3650,3825,3650,1162706,4363487725,00,0.00,N,2,135,
|
|
20230814,3655,3900,3930,3590,1207009,4528471305,00,0.00,N,5,-275,
|
|
20230807,3930,3710,3970,3640,2137824,8142512060,00,0.00,N,2,190,
|
|
20230731,3740,3620,3825,3620,1794310,6712776370,00,0.00,N,2,85,
|
|
20230724,3655,4015,4015,3330,3727395,13371476830,00,0.00,N,5,-365,
|
|
20230717,4020,4045,4115,3955,1709930,6889291705,00,0.00,N,5,-35,
|
|
20230710,4055,3760,4090,3715,1835344,7282933735,00,0.00,N,2,295,
|
|
20230703,3760,4035,4150,3735,2332614,9239396620,00,0.00,N,5,-260,
|
|
20230626,4020,3905,4300,3865,6011321,24779723520,00,0.00,N,2,110,
|
|
20230619,3910,4120,4150,3875,2168515,8732927800,00,0.00,N,5,-200,
|
|
20230612,4110,4405,4455,4080,2438559,10346264320,00,0.00,N,5,-285,
|
|
20230605,4395,4400,4500,4360,1795879,7957805505,00,0.00,N,2,10,
|
|
20230530,4385,4235,4415,4235,1477700,6405680290,00,0.00,N,2,175,
|
|
20230522,4210,4260,4380,4200,1828433,7872110585,00,0.00,N,5,-75,
|
|
20230515,4285,4160,4325,4110,2246590,9495292075,00,0.00,N,2,125,
|
|
20230508,4160,4130,4260,4105,1755195,7351505945,00,0.00,N,2,45,
|
|
20230502,4115,4110,4225,4090,1073649,4457725625,00,0.00,N,5,-5,
|
|
20230424,4120,4255,4315,4060,2649060,11071758110,00,0.00,N,5,-200,
|
|
20230417,4320,4640,4665,4300,3264274,14699511250,00,0.00,N,5,-305,
|
|
20230410,4625,4460,4740,4350,4745980,21634627665,00,0.00,N,2,130,
|
|
20230403,4495,4510,4750,4145,13863877,61551283785,00,0.00,N,5,-495,
|
|
20230327,4990,5040,5120,4875,3405777,16837049790,00,0.00,N,5,-50,
|
|
20230320,5040,5020,5150,4885,3077458,15442908655,00,0.00,N,2,45,
|
|
20230313,4995,5210,5410,4625,5280112,26217858555,00,0.00,N,5,-205,
|
|
20230306,5200,5450,5650,5160,4177057,22654964330,00,0.00,N,5,-230,
|
|
20230227,5430,5530,5750,5330,4691657,26001560060,00,0.00,N,5,-160,
|
|
20230220,5590,5960,6130,5500,7030336,41083385280,00,0.00,N,5,-270,
|
|
20230213,5860,5730,6200,5550,21479927,128363482350,00,0.00,N,2,200,
|
|
20230206,5660,5670,6460,5440,24051800,145813915150,00,0.00,N,5,-210,
|
|
20230130,5870,5830,6010,5290,11989326,68295497360,00,0.00,N,2,80,
|
|
20230125,5790,5560,6100,5510,7953625,46612986820,00,0.00,N,2,290,
|
|
20230116,5500,5380,5650,5290,5865294,32080602240,00,0.00,N,2,160,
|
|
20230109,5340,4765,5750,4710,8242702,44290798085,00,0.00,N,2,120,
|
|
20230102,5220,5000,5250,4810,1903687,9604386010,00,0.00,N,2,220,
|
|
20221226,5000,5210,5340,4990,2283889,11797550550,00,0.00,N,5,-230,
|
|
20221219,5230,5560,5650,5230,2197799,11978739280,00,0.00,N,5,-350,
|
|
20221212,5580,5630,5880,5560,2079474,11897615270,00,0.00,N,5,-90,
|
|
20221205,5670,5830,5900,5560,2158652,12284283030,00,0.00,N,5,-110,
|
|
20221128,5780,5790,5930,5520,2969858,17024543820,00,0.00,N,5,-30,
|
|
20221121,5810,5970,6060,5520,5151716,29980439170,00,0.00,N,5,-120,
|
|
20221114,5930,6170,6300,5920,3103977,19022209930,00,0.00,N,5,-210,
|
|
20221107,6140,5750,6160,5740,3868697,23152727000,00,0.00,N,2,440,
|
|
20221031,5700,5850,5910,5510,2381114,13699107340,00,0.00,N,5,-20,
|
|
20221024,5720,5970,6080,5720,2203358,13033764330,00,0.00,N,5,-110,
|
|
20221017,5830,5620,6260,5620,2893765,17335769310,00,0.00,N,2,50,
|
|
20221011,5780,5810,5880,5310,2973205,16727054400,00,0.00,N,5,-180,
|
|
20221004,5960,5870,6360,5860,2890149,17499588290,00,0.00,N,2,210,
|
|
20220926,5750,5960,6080,5600,3917022,22945906100,00,0.00,N,5,-350,
|
|
20220919,6100,6610,6650,6080,3132164,19971469240,00,0.00,N,5,-560,
|
|
20220913,6660,6850,7030,6550,3221887,21917082960,00,0.00,N,5,-50,
|
|
20220905,6710,6860,7150,6490,3399400,23053959810,00,0.00,N,5,-260,
|
|
20220829,6970,7000,7400,6930,3383059,24196319450,00,0.00,N,5,-320,
|
|
20220822,7290,7200,7360,6930,3591374,25602299250,00,0.00,N,5,-60,
|
|
20220816,7350,7970,8000,7350,5227639,39994915690,00,0.00,N,5,-550,
|
|
20220808,7900,7780,8260,7550,13808722,109409542580,00,0.00,N,2,130,
|
|
20220801,7770,7520,8150,7160,18883963,146097998970,00,0.00,N,2,320,
|
|
20220725,7450,7330,7710,7130,7441328,54899957900,00,0.00,N,2,170,
|
|
20220718,7280,7240,7750,7210,5461002,40753216540,00,0.00,N,2,130,
|
|
20220711,7150,7240,7450,6950,4918242,35317245950,00,0.00,N,5,-20,
|
|
20220704,7170,6830,7360,6490,7092094,49369709430,00,0.00,N,2,370,
|
|
20220627,6800,7220,7850,6800,10402683,76304933010,00,0.00,N,5,-400,
|
|
20220620,7200,7730,7740,6700,6863356,49312246860,00,0.00,N,5,-530,
|
|
20220613,7730,8240,8330,7070,8543394,65610927410,00,0.00,N,5,-860,
|
|
20220607,8590,9400,9400,8590,4929529,43812025210,00,0.00,N,5,-790,
|
|
20220530,9380,9230,9620,9170,5164421,48474007060,00,0.00,N,2,270,
|
|
20220523,9110,8830,9620,8780,10071249,92525942100,00,0.00,N,2,260,
|
|
20220516,8850,8620,9060,8340,5707876,50005146370,00,0.00,N,2,270,
|
|
20220509,8580,9100,9180,8440,6271593,54631708780,00,0.00,N,5,-580,
|
|
20220502,9160,9260,9560,9080,5919226,54909872530,00,0.00,N,5,-480,
|
|
20220425,9640,9940,10050,9450,5426942,52917487680,00,0.00,N,5,-510,
|
|
20220418,10150,10050,10650,10050,6351603,65391980950,00,0.00,N,3,0,
|
|
20220411,10150,10550,10750,10100,6722061,69487768550,00,0.00,N,5,-450,
|
|
20220404,10600,11600,11850,10500,10741652,119684760600,00,0.00,N,5,-900,
|
|
20220328,11500,12150,12900,11500,28184120,345431012250,00,0.00,N,5,-450,
|
|
20220321,11950,11900,12250,11500,22913230,271711865400,00,0.00,N,2,200,
|
|
20220314,11750,10800,12050,10050,30505503,342475702750,00,0.00,N,2,1000,
|
|
20220307,10750,10100,10900,10000,11045067,116332292000,00,0.00,N,2,350,
|
|
20220228,10400,9690,10700,9610,11808195,121117863870,00,0.00,N,2,720,
|
|
20220221,9680,9940,10400,9350,14073616,138595923650,00,0.00,N,5,-520,
|
|
20220214,10200,10150,11100,9450,35098174,362471796760,00,0.00,N,5,-200,
|
|
20220207,10400,10700,11900,10150,39540923,440759966450,00,0.00,N,5,-50,
|
|
20220203,10450,10050,10750,9910,7967638,81885704270,00,0.00,N,2,590,
|
|
20220124,9860,11000,11400,9400,25732993,268412131990,00,0.00,N,5,-1390,
|
|
20220117,11250,11400,12000,10700,37081070,422171418300,00,0.00,N,5,-50,
|
|
20220110,11300,12850,13050,11000,29033036,347284479300,00,0.00,N,5,-1550,
|
|
20220103,12850,15050,15500,12550,30583423,421889421150,00,0.00,N,5,-1900,
|
|
20211227,14750,15450,16400,14650,40296880,625188556100,00,0.00,N,5,-550,
|
|
20211220,15300,14800,15750,14050,57303425,854721987650,00,0.00,N,2,100,
|
|
20211213,15200,17400,18850,15200,109572260,1879566808900,00,0.00,N,5,-2000,
|
|
20211206,17200,16250,18000,14250,197811082,3239703398450,00,0.00,N,2,450,
|
|
20211129,16750,15100,17100,13200,153927581,2366426777500,00,0.00,N,2,1350,
|
|
20211122,15400,14350,17300,12500,192149081,2858501637150,00,0.00,N,2,900,
|
|
20211115,14500,9130,15900,8600,248051104,3065502842620,00,0.00,N,2,5520,
|
|
20211108,8980,8430,9710,8130,118380526,1088729580260,00,0.00,N,2,500,
|
|
20211101,8480,8450,9500,7890,142334154,1265068674000,00,0.00,N,2,260,
|
|
20211025,8220,7460,8340,7340,107569160,847826437570,00,0.00,N,2,840,
|
|
20211018,7380,6240,7940,6120,146252077,1088453929650,00,0.00,N,2,1330,
|
|
20211012,6050,5810,6240,5690,6167547,36867621070,00,0.00,N,2,290,
|
|
20211005,5760,5630,6480,5430,11592947,69484140590,00,0.00,N,2,80,
|
|
20210927,5680,6020,6220,5580,3667720,21404680780,00,0.00,N,5,-360,
|
|
20210923,6040,6090,6170,6010,1049430,6365144120,00,0.00,N,5,-120,
|
|
20210913,6160,6340,6440,6090,2752525,17220094800,00,0.00,N,5,-100,
|
|
20210906,6260,6600,6730,6240,5162203,33415606060,00,0.00,N,5,-250,
|
|
20210830,6510,6230,6640,6180,6244416,39807963500,00,0.00,N,2,330,
|
|
20210823,6180,5680,6430,5640,5218785,32028769060,00,0.00,N,2,500,
|
|
20210817,5680,6690,6720,5650,5904360,36295781870,00,0.00,N,5,-970,
|
|
20210809,6650,7140,7260,6490,8831140,61436305780,00,0.00,N,5,-500,
|
|
20210802,7150,7560,7580,7130,12132148,88915109700,00,0.00,N,5,-340,
|
|
20210726,7490,6910,7890,6860,71206282,530543743210,00,0.00,N,2,610,
|
|
20210719,6880,6710,7150,6480,12841586,87867066380,00,0.00,N,2,220,
|
|
20210712,6660,7100,7510,6620,24569136,176128895410,00,0.00,N,5,-520,
|