189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,4310,4380,4400,4230,66962,288084765,00,0.00,N,5,-80,
|
|
20250131,4390,4420,4420,4335,18348,80061425,00,0.00,N,2,10,
|
|
20250120,4380,4670,4675,4345,130879,583443595,00,0.00,N,5,-245,
|
|
20250113,4625,4645,4715,4580,27298,126232315,00,0.00,N,5,-80,
|
|
20250106,4705,4650,4820,4550,39979,186946040,00,0.00,N,2,10,
|
|
20241230,4695,4685,4730,4570,24426,112829520,00,0.00,N,2,5,
|
|
20241223,4690,4550,4865,4525,47492,223878865,00,0.00,N,2,90,
|
|
20241216,4600,4665,4860,4555,72964,343991855,00,0.00,N,5,-70,
|
|
20241209,4670,4405,4740,4250,109485,484566475,00,0.00,N,2,175,
|
|
20241202,4495,4690,4730,4360,102366,460335795,00,0.00,N,5,-235,
|
|
20241125,4730,4625,4830,4580,55301,259112730,00,0.00,N,2,105,
|
|
20241118,4625,4595,4835,4515,126448,583472385,00,0.00,N,2,100,
|
|
20241111,4525,5120,5120,4510,405844,1920754085,00,0.00,N,5,-595,
|
|
20241104,5120,5350,6010,5030,363857,1998627370,00,0.00,N,5,-280,
|
|
20241028,5400,5760,5830,5300,158098,860888050,00,0.00,N,5,-360,
|
|
20241021,5760,5690,5930,5580,79138,457622290,00,0.00,N,2,20,
|
|
20241014,5740,5710,5900,5560,63836,366643160,00,0.00,N,5,-20,
|
|
20241007,5760,5620,6250,5450,118300,687198310,00,0.00,N,2,210,
|
|
20240930,5550,5770,5770,5480,31534,176665040,00,0.00,N,5,-220,
|
|
20240923,5770,5760,5970,5680,41336,240948960,00,0.00,N,5,-30,
|
|
20240919,5800,5710,5840,5650,8577,49355950,00,0.00,N,2,40,
|
|
20240909,5760,6000,6000,5530,123936,705160740,00,0.00,N,5,-240,
|
|
20240902,6000,6410,6450,5850,113214,702437910,00,0.00,N,5,-420,
|
|
20240826,6420,6390,6490,5970,148277,928839400,00,0.00,N,2,30,
|
|
20240819,6390,6270,6730,6010,309233,1987114240,00,0.00,N,2,110,
|
|
20240812,6280,5670,6460,5400,404972,2466164780,00,0.00,N,2,680,
|
|
20240805,5600,5750,5750,4915,312705,1638927880,00,0.00,N,5,-50,
|
|
20240729,5650,5910,5940,5590,135075,772875170,00,0.00,N,5,-310,
|
|
20240722,5960,5750,6570,5280,574009,3415729590,00,0.00,N,2,210,
|
|
20240715,5750,6690,6750,5570,471375,2836375960,00,0.00,N,5,-1000,
|
|
20240708,6750,6520,6950,6460,328305,2197804020,00,0.00,N,2,80,
|
|
20240701,6670,6760,7040,6450,404065,2714181920,00,0.00,N,5,-90,
|
|
20240624,6760,7000,7110,6110,885956,5856328660,00,0.00,N,5,-190,
|
|
20240617,6950,5230,7120,5220,1804703,11380058190,00,0.00,N,2,1720,
|
|
20240610,5230,5080,5380,4965,284085,1475385555,00,0.00,N,2,150,
|
|
20240603,5080,5100,5240,4980,273851,1402114985,00,0.00,N,2,105,
|
|
20240527,4975,4845,5130,4675,218509,1080101380,00,0.00,N,2,215,
|
|
20240520,4760,4695,4830,4630,59897,282431650,00,0.00,N,2,90,
|
|
20240513,4670,4805,4830,4660,58152,275457770,00,0.00,N,5,-135,
|
|
20240507,4805,4720,4875,4720,56208,269857905,00,0.00,N,2,85,
|
|
20240429,4720,4680,4800,4525,96280,451230980,00,0.00,N,2,65,
|
|
20240422,4655,4400,4930,4370,356516,1711673115,00,0.00,N,2,235,
|
|
20240415,4420,4320,4935,4190,1213384,5564385235,00,0.00,N,2,80,
|
|
20240408,4340,4480,4495,4300,75561,329655555,00,0.00,N,5,-140,
|
|
20240401,4480,4575,4580,4310,114009,505694235,00,0.00,N,5,-95,
|
|
20240325,4575,4545,4590,4515,61164,278242425,00,0.00,N,2,30,
|
|
20240318,4545,4525,4600,4475,58796,265493020,00,0.00,N,2,20,
|
|
20240311,4525,4580,4620,4495,63648,288020005,00,0.00,N,5,-50,
|
|
20240304,4575,4535,4585,4490,54488,247122585,00,0.00,N,2,50,
|
|
20240226,4525,4645,4655,4500,41599,189650230,00,0.00,N,5,-130,
|
|
20240219,4655,4670,4785,4650,53709,252716180,00,0.00,N,5,-65,
|
|
20240213,4720,4670,4720,4510,57912,269758235,00,0.00,N,2,50,
|
|
20240205,4670,4785,4840,4635,87571,413081620,00,0.00,N,5,-40,
|
|
20240129,4710,4730,4740,4515,108011,500680100,00,0.00,N,5,-30,
|
|
20240122,4740,4775,4790,4595,78840,368377375,00,0.00,N,5,-15,
|
|
20240115,4755,4880,4880,4640,89359,427337880,00,0.00,N,5,-135,
|
|
20240108,4890,4995,4995,4835,72237,353861910,00,0.00,N,5,-35,
|
|
20240102,4925,4855,4950,4820,123763,601955315,00,0.00,N,2,70,
|
|
20231226,4855,4920,4925,4820,105519,512798640,00,0.00,N,5,-65,
|
|
20231218,4920,4805,5670,4755,1124516,5820157445,00,0.00,N,2,130,
|
|
20231211,4790,4930,5000,4745,115009,558166080,00,0.00,N,5,-135,
|
|
20231204,4925,5200,5230,4900,147615,740979595,00,0.00,N,5,-325,
|
|
20231127,5250,5340,5420,5210,113194,602269810,00,0.00,N,2,20,
|
|
20231120,5230,5340,5440,5230,127071,678192810,00,0.00,N,5,-110,
|
|
20231113,5340,5430,5650,5340,163150,885939760,00,0.00,N,5,-90,
|
|
20231106,5430,5680,5720,5420,148108,824646030,00,0.00,N,5,-220,
|
|
20231030,5650,5320,5770,5320,176405,974653250,00,0.00,N,2,330,
|
|
20231023,5320,5290,5660,5210,170279,923046010,00,0.00,N,2,10,
|
|
20231016,5310,5310,5620,5120,162609,882053020,00,0.00,N,5,-60,
|
|
20231010,5370,5390,5390,5120,162123,852395020,00,0.00,N,2,20,
|
|
20231004,5350,5250,5360,5120,103493,542820570,00,0.00,N,2,100,
|
|
20230925,5250,5270,5310,5030,149757,775190880,00,0.00,N,5,-70,
|
|
20230918,5320,5660,6300,5270,1334530,7905760340,00,0.00,N,5,-340,
|
|
20230911,5660,5500,5800,5490,251834,1424524830,00,0.00,N,2,160,
|
|
20230904,5500,5580,5700,5390,159621,883997210,00,0.00,N,5,-80,
|
|
20230828,5580,5440,5760,5400,223384,1249247570,00,0.00,N,2,140,
|
|
20230821,5440,5490,5650,5370,150081,819712990,00,0.00,N,5,-90,
|
|
20230814,5530,5630,5780,5200,259778,1425734920,00,0.00,N,5,-100,
|
|
20230807,5630,5610,5720,5470,149748,834881370,00,0.00,N,5,-20,
|
|
20230731,5650,5590,5920,5550,233298,1328679130,00,0.00,N,2,60,
|
|
20230724,5590,5600,5760,5170,380512,2090340040,00,0.00,N,5,-60,
|
|
20230717,5650,5940,6060,5520,283413,1636163400,00,0.00,N,5,-330,
|
|
20230710,5980,5770,6070,5600,643418,3764314990,00,0.00,N,2,250,
|
|
20230703,5730,5270,5780,5200,755376,4178122360,00,0.00,N,2,560,
|
|
20230626,5170,4995,5340,4995,278709,1437237090,00,0.00,N,2,160,
|
|
20230619,5010,5010,5090,4990,135029,678726120,00,0.00,N,2,10,
|
|
20230612,5000,5050,5110,4970,179812,902278450,00,0.00,N,5,-20,
|
|
20230605,5020,5010,5040,4965,160127,800521105,00,0.00,N,2,35,
|
|
20230530,4985,4735,5040,4715,197092,970231270,00,0.00,N,2,255,
|
|
20230522,4730,4985,5040,4710,260811,1273017620,00,0.00,N,5,-255,
|
|
20230515,4985,4950,5250,4765,787916,3965354975,00,0.00,N,2,80,
|
|
20230508,4905,4565,4960,4510,533533,2549833035,00,0.00,N,2,345,
|
|
20230502,4560,4410,4575,4410,159488,717432770,00,0.00,N,2,75,
|
|
20230424,4485,4385,4890,4350,1164076,5408869760,00,0.00,N,2,100,
|
|
20230417,4385,4560,4685,4330,430018,1939983885,00,0.00,N,5,-175,
|
|
20230410,4560,4415,4715,4300,259366,1179665530,00,0.00,N,2,145,
|
|
20230403,4415,4710,4720,4355,263645,1195668995,00,0.00,N,5,-295,
|
|
20230327,4710,4615,4755,4500,157887,728890345,00,0.00,N,2,95,
|
|
20230320,4615,4795,4915,4605,286170,1366792855,00,0.00,N,5,-180,
|
|
20230313,4795,4960,5040,4505,229557,1097450240,00,0.00,N,5,-255,
|
|
20230306,5050,5180,5240,5000,204034,1046777520,00,0.00,N,5,-130,
|
|
20230227,5180,5120,5210,4950,121838,619611930,00,0.00,N,2,60,
|
|
20230220,5120,5180,5250,5070,156369,804166200,00,0.00,N,5,-50,
|
|
20230213,5170,5160,5210,4970,166574,851298960,00,0.00,N,2,10,
|
|
20230206,5160,5250,5250,5090,128070,662108990,00,0.00,N,5,-100,
|
|
20230130,5260,5130,5410,5070,513766,2695289460,00,0.00,N,2,190,
|
|
20230125,5070,4930,5100,4900,195829,982242705,00,0.00,N,2,140,
|
|
20230116,4930,5030,5600,4715,1349408,6999043150,00,0.00,N,5,-70,
|
|
20230109,5000,4830,5270,4830,366427,1860494710,00,0.00,N,2,220,
|
|
20230102,4780,4795,4920,4480,183309,866642870,00,0.00,N,5,-15,
|
|
20221226,4795,4665,5090,4525,228691,1093136320,00,0.00,N,2,135,
|
|
20221219,4660,5270,5340,4645,281615,1412245220,00,0.00,N,5,-610,
|
|
20221212,5270,5120,5340,5050,451104,2361021290,00,0.00,N,2,150,
|
|
20221205,5120,5120,5190,4860,251294,1276252065,00,0.00,N,3,0,
|
|
20221128,5120,4750,5210,4620,418236,2073681905,00,0.00,N,2,370,
|
|
20221121,4750,4560,4770,4430,223129,1024350775,00,0.00,N,2,205,
|
|
20221114,4545,4580,4845,4510,531855,2485448050,00,0.00,N,2,15,
|
|
20221107,4530,4260,5000,4260,2416328,11238155785,00,0.00,N,2,240,
|
|
20221031,4290,4205,4370,4150,161879,689341120,00,0.00,N,2,85,
|
|
20221024,4205,4090,4295,4090,142983,596417420,00,0.00,N,2,120,
|
|
20221017,4085,4160,4375,4015,195441,814115260,00,0.00,N,5,-80,
|
|
20221011,4165,4340,4345,3860,273455,1109192585,00,0.00,N,5,-285,
|
|
20221004,4450,4170,4475,4165,112286,484485625,00,0.00,N,2,300,
|
|
20220926,4150,5030,5030,3925,724961,3227827865,00,0.00,N,5,-990,
|
|
20220919,5140,5060,5420,5010,795161,4137789090,00,0.00,N,2,30,
|
|
20220913,5110,4940,5600,4810,1324896,6919946585,00,0.00,N,2,220,
|
|
20220905,4890,4805,5750,4650,3833815,20574830265,00,0.00,N,2,80,
|
|
20220829,4810,4890,4995,4705,146162,707537695,00,0.00,N,5,-155,
|
|
20220822,4965,5070,5070,4750,166534,813371625,00,0.00,N,5,-35,
|
|
20220816,5000,5350,5350,4930,184586,935094410,00,0.00,N,5,-260,
|
|
20220808,5260,5170,5350,5110,243360,1273721600,00,0.00,N,2,90,
|
|
20220801,5170,5190,5250,5090,142425,735608160,00,0.00,N,5,-10,
|
|
20220725,5180,5010,5380,4955,324738,1684085155,00,0.00,N,2,195,
|
|
20220718,4985,4785,5060,4680,232268,1142128685,00,0.00,N,2,310,
|
|
20220711,4675,4895,4980,4600,187057,886175470,00,0.00,N,5,-205,
|
|
20220704,4880,4825,4955,4640,178806,858279710,00,0.00,N,2,55,
|
|
20220627,4825,4690,5080,4690,251381,1231879460,00,0.00,N,2,195,
|
|
20220620,4630,5450,5450,4395,497850,2414573130,00,0.00,N,5,-760,
|
|
20220613,5390,6100,6180,5180,649566,3665815230,00,0.00,N,5,-880,
|
|
20220607,6270,6510,6950,6260,1901701,12774210800,00,0.00,N,5,-270,
|
|
20220530,6540,6360,6560,6270,464489,2985393750,00,0.00,N,2,240,
|
|
20220523,6300,6240,6680,6110,612807,3892752060,00,0.00,N,2,60,
|
|
20220516,6240,6230,6390,6050,271122,1695316200,00,0.00,N,2,40,
|
|
20220509,6200,6560,7050,5850,2168278,14116328280,00,0.00,N,5,-310,
|
|
20220502,6510,6380,6890,6360,658977,4376289360,00,0.00,N,2,100,
|
|
20220425,6410,6530,6580,6270,277503,1776821890,00,0.00,N,5,-210,
|
|
20220418,6620,6380,6780,6310,633776,4170941600,00,0.00,N,2,230,
|
|
20220411,6390,6710,6720,6220,781639,5005189350,00,0.00,N,5,-360,
|
|
20220404,6750,6610,6980,6500,1702535,11520892710,00,0.00,N,2,120,
|
|
20220328,6630,6220,6740,6170,1605544,10526552160,00,0.00,N,2,360,
|
|
20220321,6270,6230,6330,6150,433546,2707700340,00,0.00,N,2,50,
|
|
20220314,6220,5900,6350,5840,894314,5519801290,00,0.00,N,2,280,
|
|
20220307,5940,5980,5980,5680,231065,1343462960,00,0.00,N,5,-40,
|
|
20220228,5980,5710,6130,5660,442795,2641137420,00,0.00,N,2,260,
|
|
20220221,5720,6110,6600,5600,3657299,22760756440,00,0.00,N,5,-360,
|
|
20220214,6080,5910,6100,5640,408180,2399970130,00,0.00,N,2,20,
|
|
20220207,6060,6120,6290,5950,398961,2429969730,00,0.00,N,5,-20,
|
|
20220203,6080,5850,6080,5810,271962,1618266790,00,0.00,N,2,350,
|
|
20220124,5730,6100,6160,5190,995366,5645819940,00,0.00,N,5,-440,
|
|
20220117,6170,6500,7920,5990,9998449,72068228370,00,0.00,N,5,-230,
|
|
20220110,6400,6680,6680,6120,401236,2541411550,00,0.00,N,5,-200,
|
|
20220103,6600,6290,6850,6200,842018,5533117060,00,0.00,N,2,300,
|
|
20211227,6300,6260,6300,5940,301509,1833897580,00,0.00,N,2,80,
|
|
20211220,6220,6120,6390,5800,327312,1983613990,00,0.00,N,2,50,
|
|
20211213,6170,6360,6480,6040,228628,1416835510,00,0.00,N,5,-170,
|
|
20211206,6340,6400,6580,6230,177844,1141669790,00,0.00,N,5,-80,
|
|
20211129,6420,6210,6470,5830,529236,3254027430,00,0.00,N,5,-20,
|
|
20211122,6440,6810,7090,6410,568591,3810915670,00,0.00,N,5,-430,
|
|
20211115,6870,7200,7460,6590,907416,6342990890,00,0.00,N,5,-310,
|
|
20211108,7180,7470,7600,6810,1269863,9115369460,00,0.00,N,5,-290,
|
|
20211101,7470,8130,8470,7380,2438432,19542177630,00,0.00,N,5,-690,
|
|
20211025,8160,8550,8930,8110,1339081,11300873780,00,0.00,N,5,-510,
|
|
20211018,8670,9440,9450,8550,1646397,14921860550,00,0.00,N,5,-750,
|
|
20211012,9420,9450,9900,9230,3657309,35037062710,00,0.00,N,2,20,
|
|
20211005,9400,9850,10150,7880,10089707,93051269510,00,0.00,N,5,-750,
|
|
20210927,10150,9080,11650,9000,15704697,162480296050,00,0.00,N,2,1070,
|
|
20210923,9080,9260,9640,9020,1558083,14546425040,00,0.00,N,5,-370,
|
|
20210913,9450,10700,11950,9190,15559244,163449982270,00,0.00,N,5,-1250,
|
|
20210906,10700,7800,11850,7130,34932819,356700707230,00,0.00,N,2,3180,
|
|
20210830,7520,7460,8500,7210,6239871,47880077680,00,0.00,N,2,80,
|
|
20210823,7440,6940,7770,6820,9909686,72383180632,00,0.00,N,2,580,
|
|
20210817,6860,6130,6960,5920,3248522,21575290840,00,0.00,N,2,640,
|
|
20210809,6220,6450,6480,6070,414535,2600497550,00,0.00,N,5,-230,
|
|
20210802,6450,6420,6610,6270,458699,2949898490,00,0.00,N,2,20,
|
|
20210726,6430,6840,7000,6390,1199982,8100475700,00,0.00,N,5,-360,
|
|
20210719,6790,6680,6940,6480,1502257,10049181760,00,0.00,N,2,80,
|
|
20210712,6710,6630,6910,6510,2262153,15110331910,00,0.00,N,2,30,
|