189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,6650,7300,7410,6590,1247301,8769944120,00,0.00,N,5,-500,
|
|
20250131,7150,7360,7530,7030,226728,1634982630,00,0.00,N,5,-210,
|
|
20250120,7360,7480,7710,6880,2482103,18237086850,00,0.00,N,5,-120,
|
|
20250113,7480,6250,7900,5980,7078643,51669202520,00,0.00,N,2,1300,
|
|
20250106,6180,5450,6190,5390,813795,4824353740,00,0.00,N,2,730,
|
|
20241230,5450,5840,6000,5400,381443,2184947100,00,0.00,N,5,-400,
|
|
20241223,5850,5890,6130,5730,672758,3978613350,00,0.00,N,3,0,
|
|
20241216,5850,5800,6200,5600,882690,5205886840,00,0.00,N,2,20,
|
|
20241209,5830,5020,5880,4955,527083,2898782865,00,0.00,N,2,650,
|
|
20241202,5180,5740,5880,5000,561111,3030076340,00,0.00,N,5,-560,
|
|
20241125,5740,5370,5890,5370,1228511,6991955110,00,0.00,N,2,420,
|
|
20241118,5320,5030,5410,5010,383407,2006080340,00,0.00,N,2,240,
|
|
20241111,5080,5330,5430,4990,556553,2909820030,00,0.00,N,5,-100,
|
|
20241104,5180,4760,5200,4610,460468,2274800925,00,0.00,N,2,460,
|
|
20241028,4720,4880,5090,4685,240400,1164357295,00,0.00,N,5,-160,
|
|
20241021,4880,5140,5240,4845,321561,1637013130,00,0.00,N,5,-300,
|
|
20241014,5180,4930,5240,4930,278911,1428938840,00,0.00,N,2,250,
|
|
20241007,4930,4865,5030,4745,253851,1243095915,00,0.00,N,2,180,
|
|
20240930,4750,4855,4930,4710,158430,759466135,00,0.00,N,5,-60,
|
|
20240923,4810,4880,5050,4790,226434,1110664955,00,0.00,N,5,-120,
|
|
20240919,4930,4990,4995,4810,59749,292948120,00,0.00,N,2,35,
|
|
20240909,4895,4400,5010,4395,277407,1307666335,00,0.00,N,2,395,
|
|
20240902,4500,5190,5190,4460,586841,2796896540,00,0.00,N,5,-700,
|
|
20240826,5200,5130,5240,5010,311444,1587474330,00,0.00,N,2,80,
|
|
20240819,5120,5610,5670,5070,501617,2676782230,00,0.00,N,5,-380,
|
|
20240812,5500,5850,5950,5480,619669,3524290200,00,0.00,N,5,-340,
|
|
20240805,5840,5730,5930,5010,1198299,6606321510,00,0.00,N,5,-60,
|
|
20240729,5900,6100,6400,5860,1213720,7403647140,00,0.00,N,5,-240,
|
|
20240722,6140,5500,6150,5350,1076802,6247684910,00,0.00,N,2,610,
|
|
20240715,5530,5380,6000,5310,714215,4108062520,00,0.00,N,2,150,
|
|
20240708,5380,5540,5550,5330,330985,1798116670,00,0.00,N,5,-20,
|
|
20240701,5400,5680,5840,5380,558768,3101869390,00,0.00,N,5,-280,
|
|
20240624,5680,5560,6170,5560,797625,4723275810,00,0.00,N,2,120,
|
|
20240617,5560,5740,5920,5500,549058,3134655750,00,0.00,N,5,-80,
|
|
20240610,5640,5360,5790,5250,408264,2235071300,00,0.00,N,2,280,
|
|
20240603,5360,5580,5670,5290,489489,2660239530,00,0.00,N,5,-220,
|
|
20240527,5580,5820,5930,5280,684270,3792317310,00,0.00,N,5,-270,
|
|
20240520,5850,5910,6120,5520,730823,4283463450,00,0.00,N,5,-90,
|
|
20240513,5940,5900,6500,5820,1794608,11023407210,00,0.00,N,2,40,
|
|
20240507,5900,5780,5970,5490,527752,3051868630,00,0.00,N,2,190,
|
|
20240429,5710,5820,6000,5630,669616,3909669490,00,0.00,N,5,-100,
|
|
20240422,5810,5190,5940,5140,1708725,9660195800,00,0.00,N,2,610,
|
|
20240415,5200,4890,5270,4715,738981,3753837390,00,0.00,N,2,375,
|
|
20240408,4825,5010,5110,4810,236274,1176264020,00,0.00,N,5,-215,
|
|
20240401,5040,4840,5180,4545,431872,2141545635,00,0.00,N,2,140,
|
|
20240325,4900,4700,5160,4695,1045988,5131516390,00,0.00,N,2,360,
|
|
20240318,4540,4700,4770,4460,170599,788287675,00,0.00,N,5,-125,
|
|
20240311,4665,4595,4680,4250,280818,1259353530,00,0.00,N,2,75,
|
|
20240304,4590,4705,4715,4475,192571,886130960,00,0.00,N,5,-175,
|
|
20240226,4765,4420,4820,4355,296220,1378480690,00,0.00,N,2,345,
|
|
20240219,4420,4395,4475,4335,172567,756531875,00,0.00,N,5,-40,
|
|
20240213,4460,4395,4585,4300,121354,536114410,00,0.00,N,2,130,
|
|
20240205,4330,4490,4490,4200,171133,742569740,00,0.00,N,5,-70,
|
|
20240129,4400,4160,4405,4125,135647,576380375,00,0.00,N,2,240,
|
|
20240122,4160,4035,4250,4035,166212,691006755,00,0.00,N,2,60,
|
|
20240115,4100,4370,4440,4005,575345,2350778675,00,0.00,N,5,-270,
|
|
20240108,4370,4410,4525,4300,93577,410633585,00,0.00,N,5,-10,
|
|
20240102,4380,4355,4600,4150,208503,916242680,00,0.00,N,2,80,
|
|
20231226,4300,4350,4525,4300,230058,1021694955,00,0.00,N,5,-45,
|
|
20231218,4345,4170,4390,4120,173297,732025455,00,0.00,N,2,170,
|
|
20231211,4175,4020,4280,3980,221971,910680220,00,0.00,N,2,160,
|
|
20231204,4015,4050,4075,3975,70000,280373505,00,0.00,N,5,-5,
|
|
20231127,4020,4150,4245,4010,89538,366011410,00,0.00,N,5,-170,
|
|
20231120,4190,4095,4200,4055,66989,277021535,00,0.00,N,2,135,
|
|
20231113,4055,4175,4300,4055,104767,436314610,00,0.00,N,5,-55,
|
|
20231106,4110,4140,4330,4065,100773,425272605,00,0.00,N,5,-30,
|
|
20231030,4140,4450,4450,4075,92331,381999440,00,0.00,N,2,10,
|
|
20231023,4130,4210,4290,4055,182533,763614595,00,0.00,N,5,-60,
|
|
20231016,4190,4280,4410,4045,170426,715792385,00,0.00,N,5,-115,
|
|
20231010,4305,4260,4320,4140,131617,557556900,00,0.00,N,2,5,
|
|
20231004,4300,4340,4340,4000,139918,574981645,00,0.00,N,3,0,
|
|
20230925,4300,4410,4470,4230,122863,531579500,00,0.00,N,5,-110,
|
|
20230918,4410,4455,4680,4250,260928,1170599615,00,0.00,N,5,-95,
|
|
20230911,4505,3960,4550,3940,375881,1624779340,00,0.00,N,2,545,
|
|
20230904,3960,4055,4160,3910,149461,600330800,00,0.00,N,5,-170,
|
|
20230828,4130,4000,4300,3850,255965,1052080325,00,0.00,N,2,240,
|
|
20230821,3890,3820,4555,3800,591866,2431564325,00,0.00,N,2,40,
|
|
20230814,3850,4645,4665,3830,518888,2131949955,00,0.00,N,5,-845,
|
|
20230807,4695,4590,4760,4435,250658,1149199375,00,0.00,N,2,105,
|
|
20230731,4590,5010,5060,4520,561247,2714849035,00,0.00,N,5,-450,
|
|
20230724,5040,5020,5260,4900,1079181,5469040290,00,0.00,N,2,70,
|
|
20230717,4970,4850,5100,4685,582556,2864110755,00,0.00,N,2,65,
|
|
20230710,4905,4625,5130,4565,799363,3922062915,00,0.00,N,2,275,
|
|
20230703,4630,4530,5050,4415,902966,4250778815,00,0.00,N,2,230,
|
|
20230626,4400,4485,4540,4320,205994,907472020,00,0.00,N,5,-95,
|
|
20230619,4495,4510,4730,4390,754609,3457544465,00,0.00,N,5,-20,
|
|
20230612,4515,4325,4920,4145,1862116,8616006475,00,0.00,N,2,190,
|
|
20230605,4325,4445,4460,4320,175307,769653925,00,0.00,N,5,-55,
|
|
20230530,4380,4275,4405,4195,194922,835397445,00,0.00,N,2,130,
|
|
20230522,4250,4395,4585,4225,662911,2896465830,00,0.00,N,5,-110,
|
|
20230515,4360,3865,4785,3755,4016561,17147436520,00,0.00,N,2,460,
|
|
20230508,3900,3535,3980,3520,423377,1628454970,00,0.00,N,2,360,
|
|
20230502,3540,3475,3550,3475,50260,177060825,00,0.00,N,2,80,
|
|
20230424,3460,3590,3700,3295,249154,854904335,00,0.00,N,5,-100,
|
|
20230417,3560,3695,3815,3540,210437,779081320,00,0.00,N,5,-135,
|
|
20230410,3695,3665,3730,3500,199704,715973170,00,0.00,N,2,25,
|
|
20230403,3670,3620,3770,3540,151020,554764810,00,0.00,N,2,80,
|
|
20230327,3590,3540,3680,3445,145290,519147125,00,0.00,N,2,50,
|
|
20230320,3540,3690,3785,3460,210609,751622580,00,0.00,N,5,-150,
|
|
20230313,3690,3845,4050,3590,431941,1607329510,00,0.00,N,5,-180,
|
|
20230306,3870,4110,4120,3825,256642,1021765275,00,0.00,N,5,-235,
|
|
20230227,4105,4145,4185,4030,114682,470662600,00,0.00,N,5,-45,
|
|
20230220,4150,4105,4200,4035,195970,807759005,00,0.00,N,3,0,
|
|
20230213,4150,4355,4355,4110,271083,1147403560,00,0.00,N,5,-205,
|
|
20230206,4355,4350,4470,4255,183742,798341065,00,0.00,N,5,-15,
|
|
20230130,4370,4470,4500,4280,142537,620102410,00,0.00,N,5,-55,
|
|
20230125,4425,4415,4455,4275,70643,308478405,00,0.00,N,2,70,
|
|
20230116,4355,4445,4500,4190,150187,645113770,00,0.00,N,5,-90,
|
|
20230109,4445,4600,4650,4400,125940,563219255,00,0.00,N,2,5,
|
|
20230102,4440,4390,4440,4085,156743,660710630,00,0.00,N,2,10,
|
|
20221226,4430,4645,4660,4335,132728,598078275,00,0.00,N,5,-190,
|
|
20221219,4620,4855,4945,4610,176773,843860655,00,0.00,N,5,-300,
|
|
20221212,4920,4900,5080,4850,281719,1401554645,00,0.00,N,5,-45,
|
|
20221205,4965,5000,5270,4875,837302,4230060410,00,0.00,N,5,-35,
|
|
20221128,5000,5070,5120,4930,227739,1139727220,00,0.00,N,5,-50,
|
|
20221121,5050,4930,5140,4830,303756,1515524525,00,0.00,N,2,120,
|
|
20221114,4930,5240,5320,4830,563768,2848431100,00,0.00,N,5,-320,
|
|
20221107,5250,4900,5280,4900,518091,2654170145,00,0.00,N,2,330,
|
|
20221031,4920,4810,5080,4750,403717,1998836645,00,0.00,N,2,110,
|
|
20221024,4810,4225,4870,4210,312435,1423741255,00,0.00,N,2,580,
|
|
20221017,4230,4000,4500,4000,230354,967535765,00,0.00,N,2,90,
|
|
20221011,4140,4400,4400,4040,283658,1180438245,00,0.00,N,5,-275,
|
|
20221004,4415,4425,4570,4315,196041,863746635,00,0.00,N,5,-10,
|
|
20220926,4425,4910,4910,4250,646328,2932398640,00,0.00,N,5,-545,
|
|
20220919,4970,5020,5230,4840,803207,4030984680,00,0.00,N,5,-25,
|
|
20220913,4995,4845,5130,4800,396785,1982886540,00,0.00,N,2,160,
|
|
20220905,4835,5000,5090,4825,574875,2853905560,00,0.00,N,5,-165,
|
|
20220829,5000,5030,5320,4940,1034768,5302215120,00,0.00,N,5,-140,
|
|
20220822,5140,4985,5200,4935,854024,4361904580,00,0.00,N,2,140,
|
|
20220816,5000,4835,5120,4715,773214,3802530440,00,0.00,N,2,180,
|
|
20220808,4820,4595,5230,4505,7797101,39071495035,00,0.00,N,2,200,
|
|
20220801,4620,4650,4805,4565,339370,1587393710,00,0.00,N,2,30,
|
|
20220725,4590,4415,4615,4335,199919,899576925,00,0.00,N,2,135,
|
|
20220718,4455,4035,4485,4035,415039,1792236880,00,0.00,N,2,445,
|
|
20220711,4010,4145,4190,3980,182295,741781785,00,0.00,N,5,-185,
|
|
20220704,4195,4325,4380,4065,196886,823819125,00,0.00,N,5,-145,
|
|
20220627,4340,4235,4465,4150,257837,1113980425,00,0.00,N,2,60,
|
|
20220620,4280,4295,4385,3855,724631,2916773260,00,0.00,N,2,20,
|
|
20220613,4260,4535,4535,3990,625524,2670947205,00,0.00,N,5,-360,
|
|
20220607,4620,4715,4810,4575,278280,1309845650,00,0.00,N,5,-50,
|
|
20220530,4670,4625,4695,4590,212143,986269235,00,0.00,N,2,50,
|
|
20220523,4620,4530,4685,4455,301280,1377710700,00,0.00,N,2,90,
|
|
20220516,4530,4805,4815,4400,540434,2472426875,00,0.00,N,5,-200,
|
|
20220509,4730,5090,5220,4580,850615,4073205635,00,0.00,N,5,-410,
|
|
20220502,5140,5100,5370,5050,1368600,7152701920,00,0.00,N,3,0,
|
|
20220425,5140,5110,5360,5030,877878,4535073900,00,0.00,N,5,-110,
|
|
20220418,5250,4980,5350,4905,2915878,15167191610,00,0.00,N,2,350,
|
|
20220411,4900,4690,4915,4560,565992,2701262890,00,0.00,N,2,210,
|
|
20220404,4690,4810,4965,4565,700866,3339980040,00,0.00,N,5,-120,
|
|
20220328,4810,5150,5200,4750,1168421,5794799475,00,0.00,N,5,-300,
|
|
20220321,5110,4945,5240,4945,1182473,6039864350,00,0.00,N,2,165,
|
|
20220314,4945,5170,5180,4880,912001,4548905825,00,0.00,N,5,-225,
|
|
20220307,5170,5090,5290,4780,3948822,20164837765,00,0.00,N,2,80,
|
|
20220228,5090,4790,5500,4770,6425964,33291877415,00,0.00,N,2,300,
|
|
20220221,4790,4515,5330,4405,7802981,39437428065,00,0.00,N,2,185,
|
|
20220214,4605,4470,4615,4400,501569,2258237090,00,0.00,N,2,90,
|
|
20220207,4515,4435,4530,4355,212191,940746135,00,0.00,N,2,45,
|
|
20220203,4470,4460,4525,4370,86324,383172950,00,0.00,N,2,15,
|
|
20220124,4455,4700,4700,4270,478827,2109738530,00,0.00,N,5,-235,
|
|
20220117,4690,4760,4885,4525,609658,2895696975,00,0.00,N,5,-70,
|
|
20220110,4760,4790,4820,4600,346096,1637827565,00,0.00,N,5,-5,
|
|
20220103,4765,4665,4950,4535,400705,1903348370,00,0.00,N,2,55,
|
|
20211227,4710,4615,4755,4600,537180,2504021735,00,0.00,N,2,60,
|
|
20211220,4650,4505,4720,4375,197764,892577940,00,0.00,N,2,105,
|
|
20211213,4545,4795,4795,4535,171126,791210935,00,0.00,N,5,-205,
|
|
20211206,4750,4550,4755,4380,347651,1606625465,00,0.00,N,2,270,
|
|
20211129,4480,4605,4715,4170,430767,1904419965,00,0.00,N,5,-270,
|
|
20211122,4750,4685,5050,4600,655431,3204570675,00,0.00,N,2,60,
|
|
20211115,4690,4705,4790,4550,324877,1518158380,00,0.00,N,5,-25,
|
|
20211108,4715,4595,4750,4510,350142,1622660135,00,0.00,N,2,65,
|
|
20211101,4650,4830,4830,4605,277753,1312219320,00,0.00,N,5,-170,
|
|
20211025,4820,4650,5060,4590,940730,4598964925,00,0.00,N,2,185,
|
|
20211018,4635,4655,4700,4530,216371,1000414465,00,0.00,N,3,0,
|
|
20211012,4635,4405,4640,4300,196677,887628425,00,0.00,N,2,240,
|
|
20211005,4395,4380,4450,4185,339871,1456454260,00,0.00,N,5,-30,
|
|
20210927,4425,4690,4790,4395,422519,1927957090,00,0.00,N,5,-290,
|
|
20210923,4715,4900,4900,4675,195451,926273040,00,0.00,N,5,-210,
|
|
20210913,4925,4740,5080,4695,671390,3295025515,00,0.00,N,2,185,
|
|
20210906,4740,4835,4840,4625,310356,1472157775,00,0.00,N,5,-100,
|
|
20210830,4840,4780,4850,4650,364922,1738174560,00,0.00,N,2,100,
|
|
20210823,4740,4110,4805,4110,854195,3897978440,00,0.00,N,2,610,
|
|
20210817,4130,4490,4500,4110,856631,3681283470,00,0.00,N,5,-365,
|
|
20210809,4495,4765,4810,4465,452070,2091729715,00,0.00,N,5,-305,
|
|
20210802,4800,4790,4890,4420,603066,2835130540,00,0.00,N,2,10,
|
|
20210726,4790,4985,4985,4750,607211,2938214280,00,0.00,N,5,-160,
|
|
20210719,4950,4950,5120,4900,691206,3451423035,00,0.00,N,5,-50,
|
|
20210712,5000,4905,5070,4900,439247,2194989540,00,0.00,N,2,100,
|