189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2800,2500,3100,2380,707834,1916390525,00,0.00,N,2,285,
|
|
20250131,2515,2540,2610,2490,28091,71120555,00,0.00,N,5,-25,
|
|
20250120,2540,2680,2680,2530,131419,338404485,00,0.00,N,5,-140,
|
|
20250113,2680,2565,2760,2510,172556,452019855,00,0.00,N,2,115,
|
|
20250106,2565,2450,2770,2450,285564,742357405,00,0.00,N,2,115,
|
|
20241230,2450,2850,3425,2185,3079464,9056222395,00,0.00,N,5,-185,
|
|
20241223,2635,2505,2635,2415,105033,262702595,00,0.00,N,2,130,
|
|
20241216,2505,2460,2750,2455,262543,691404825,00,0.00,N,2,50,
|
|
20241209,2455,2280,2510,2140,106164,245171120,00,0.00,N,2,55,
|
|
20241202,2400,2600,2725,2300,255320,647400665,00,0.00,N,5,-200,
|
|
20241125,2600,2650,2735,2400,192641,493571010,00,0.00,N,5,-40,
|
|
20241118,2640,2160,2640,2070,401761,972409015,00,0.00,N,2,480,
|
|
20241111,2160,2235,2520,1966,588498,1280752895,00,0.00,N,5,-85,
|
|
20241104,2245,2290,2530,2125,304993,716269110,00,0.00,N,5,-45,
|
|
20241028,2290,2190,2385,2170,200986,452746340,00,0.00,N,2,125,
|
|
20241021,2165,2475,2640,2135,213134,500143735,00,0.00,N,5,-310,
|
|
20241014,2475,2515,2755,2280,388382,970193460,00,0.00,N,5,-55,
|
|
20241007,2530,2715,2740,2400,188790,491829195,00,0.00,N,5,-160,
|
|
20240930,2690,2830,2880,2630,78185,212933580,00,0.00,N,5,-115,
|
|
20240923,2805,2920,2955,2730,148976,421966725,00,0.00,N,5,-115,
|
|
20240919,2920,2995,3010,2850,99881,291328880,00,0.00,N,2,95,
|
|
20240909,2825,2810,3275,2600,418462,1217248985,00,0.00,N,5,-10,
|
|
20240902,2835,3110,3200,2790,317834,958149750,00,0.00,N,5,-240,
|
|
20240826,3075,3090,3200,2830,347324,1032311190,00,0.00,N,5,-10,
|
|
20240819,3085,2830,4210,2650,3027657,10569323680,00,0.00,N,2,385,
|
|
20240812,2700,2745,2950,2590,265056,732015405,00,0.00,N,5,-45,
|
|
20240805,2745,2895,3485,2425,1200848,3594821760,00,0.00,N,5,-255,
|
|
20240729,3000,2800,3280,2410,1640787,4700287200,00,0.00,N,2,270,
|
|
20240722,2730,3555,3630,2715,557338,1695055605,00,0.00,N,5,-830,
|
|
20240715,3560,3755,3990,3355,380162,1419390845,00,0.00,N,5,-195,
|
|
20240708,3755,3365,4450,3365,1269388,5112034640,00,0.00,N,2,355,
|
|
20240701,3400,3830,3830,3230,350341,1209949885,00,0.00,N,5,-430,
|
|
20240624,3830,4145,4200,3670,378579,1466447555,00,0.00,N,5,-375,
|
|
20240617,4205,3550,4750,3200,2450699,10012443360,00,0.00,N,2,710,
|
|
20240610,3495,4070,4855,3380,2754393,10803303875,00,0.00,N,5,-555,
|
|
20240603,4050,7000,7000,3970,2357602,11320937555,00,0.00,N,5,-2610,
|
|
20240527,6660,6620,7270,6090,785649,5312599670,00,0.00,N,2,50,
|
|
20240520,6610,6860,7200,6210,459914,3029232710,00,0.00,N,5,-250,
|
|
20240513,6860,6800,7040,6090,453352,2995360680,00,0.00,N,2,310,
|
|
20240507,6550,7000,7100,6360,238524,1591183300,00,0.00,N,5,-530,
|
|
20240429,7080,7130,7540,6400,635424,4481039080,00,0.00,N,2,200,
|
|
20240422,6880,6050,7670,6050,752310,5167033260,00,0.00,N,2,740,
|
|
20240415,6140,6960,7240,5620,490243,3048917150,00,0.00,N,5,-800,
|
|
20240408,6940,7290,7650,6900,243551,1745929950,00,0.00,N,5,-350,
|
|
20240401,7290,7540,7660,7200,226879,1674198730,00,0.00,N,5,-250,
|
|
20240325,7540,8450,8450,7430,515487,4143888150,00,0.00,N,5,-760,
|
|
20240318,8300,8500,8700,7960,688366,5699755370,00,0.00,N,2,290,
|
|
20240311,8010,7410,8540,6770,786785,5992928740,00,0.00,N,2,500,
|
|
20240304,7510,7740,8160,7500,309877,2397368400,00,0.00,N,5,-220,
|
|
20240226,7730,7500,8660,7480,830099,6699785540,00,0.00,N,2,320,
|
|
20240219,7410,8400,8550,7270,651186,5132822030,00,0.00,N,5,-990,
|
|
20240213,8400,8590,8910,8090,587546,4965249590,00,0.00,N,5,-190,
|
|
20240205,8590,8560,8790,7500,760266,6205227070,00,0.00,N,2,330,
|
|
20240129,8260,9080,9160,7580,1200284,10077575800,00,0.00,N,5,-660,
|
|
20240122,8920,9600,9940,8820,918865,8565478070,00,0.00,N,5,-680,
|
|
20240115,9600,8810,9850,8810,908282,8605088940,00,0.00,N,2,840,
|
|
20240108,8760,8980,8980,7950,649312,5398170170,00,0.00,N,5,-40,
|
|
20240102,8800,8030,8800,7460,338379,2766519790,00,0.00,N,2,770,
|
|
20231226,8030,7720,8410,7500,223630,1803164050,00,0.00,N,2,80,
|
|
20231218,7950,9640,10000,7900,876738,7932415240,00,0.00,N,5,-1680,
|
|
20231211,9630,7590,10350,7500,1963388,17782563590,00,0.00,N,2,2040,
|
|
20231204,7590,7710,8120,7340,367109,2852779930,00,0.00,N,5,-120,
|
|
20231127,7710,8250,8460,7430,424806,3396763860,00,0.00,N,5,-670,
|
|
20231120,8380,8220,8420,6550,1232696,9319275540,00,0.00,N,2,230,
|
|
20231113,8150,6000,8540,6000,1669037,12102117550,00,0.00,N,2,2210,
|
|
20231106,5940,9480,9540,5640,2459275,17025001720,00,0.00,N,5,-3510,
|
|
20231030,9450,8150,9700,7780,1283318,11352862450,00,0.00,N,2,1310,
|
|
20231023,8140,8610,8900,7780,1249288,10168286050,00,0.00,N,5,-260,
|
|
20231016,8400,8840,11140,7060,10318271,89316571290,00,0.00,N,2,1600,
|
|
20231010,6800,5360,7330,5350,2180012,14036558100,00,0.00,N,2,1440,
|
|
20231004,5360,5230,5540,5000,176389,915909860,00,0.00,N,2,110,
|
|
20230925,5250,5000,5510,4900,157966,829484300,00,0.00,N,2,250,
|
|
20230918,5000,5140,5180,4955,168352,846383325,00,0.00,N,5,-200,
|
|
20230911,5200,5490,5490,4910,210881,1074954290,00,0.00,N,5,-140,
|
|
20230904,5340,5350,5510,5050,217778,1133787330,00,0.00,N,5,-10,
|
|
20230828,5350,5570,5760,5200,133512,728261600,00,0.00,N,5,-220,
|
|
20230821,5570,5680,5700,5450,142557,795116700,00,0.00,N,5,-110,
|
|
20230814,5680,5200,5820,5020,375297,2062469180,00,0.00,N,2,460,
|
|
20230807,5220,5360,5810,5180,343948,1869941160,00,0.00,N,5,-190,
|
|
20230731,5410,5200,5520,4955,442204,2327034785,00,0.00,N,2,210,
|
|
20230724,5200,4875,5560,4700,536112,2756383710,00,0.00,N,2,360,
|
|
20230717,4840,5190,5500,4700,1288820,6476149660,00,0.00,N,5,-1370,
|
|
20230710,6210,4660,6570,4470,1609607,9491310275,00,0.00,N,2,1490,
|
|
20230703,4720,5030,5040,4635,162660,782112925,00,0.00,N,5,-310,
|
|
20230626,5030,4815,5100,4660,195658,965187650,00,0.00,N,2,155,
|
|
20230619,4875,4770,5050,4715,164468,798735900,00,0.00,N,2,105,
|
|
20230612,4770,4800,5010,4730,259947,1263529370,00,0.00,N,2,115,
|
|
20230605,4655,5180,5210,4655,384095,1877272895,00,0.00,N,5,-515,
|
|
20230530,5170,5020,5280,4700,425630,2132006395,00,0.00,N,2,150,
|
|
20230522,5020,4520,5290,4305,1306964,6371591115,00,0.00,N,2,510,
|
|
20230515,4510,4305,4545,3900,233106,978881630,00,0.00,N,2,220,
|
|
20230508,4290,4505,4690,4165,369991,1639637705,00,0.00,N,5,-370,
|
|
20230502,4660,4530,4800,4530,227926,1066046440,00,0.00,N,2,85,
|
|
20230424,4575,4785,4850,4135,642357,2867617715,00,0.00,N,5,-210,
|
|
20230417,4785,4685,4970,4415,649722,3038178730,00,0.00,N,2,125,
|
|
20230410,4660,4230,5150,4100,1206714,5716945160,00,0.00,N,2,390,
|
|
20230403,4270,4265,4375,4135,247272,1044899700,00,0.00,N,2,5,
|
|
20230327,4265,4150,4435,4050,200077,840335560,00,0.00,N,2,115,
|
|
20230320,4150,4190,4580,4025,374100,1590098475,00,0.00,N,5,-40,
|
|
20230313,4190,4065,4590,3915,474273,1993043185,00,0.00,N,2,120,
|
|
20230306,4070,4285,4325,3930,180974,749215715,00,0.00,N,5,-260,
|
|
20230227,4330,4340,4520,4010,157684,674856865,00,0.00,N,5,-10,
|
|
20230220,4340,3885,4940,3870,697286,3111776370,00,0.00,N,2,470,
|
|
20230213,3870,3850,3970,3725,100647,384415340,00,0.00,N,5,-20,
|
|
20230206,3890,3620,3900,3620,98904,373790805,00,0.00,N,2,280,
|
|
20230130,3610,3625,3900,3455,67797,243063815,00,0.00,N,5,-15,
|
|
20230125,3625,3580,3730,3555,35512,129066865,00,0.00,N,2,55,
|
|
20230116,3570,3540,3630,3315,58271,203818140,00,0.00,N,2,30,
|
|
20230109,3540,3370,3570,3255,167113,560170145,00,0.00,N,2,205,
|
|
20230102,3335,3665,4450,3235,743878,2763759485,00,0.00,N,5,-405,
|
|
20221226,3740,3830,3920,3590,97454,363846180,00,0.00,N,5,-200,
|
|
20221219,3940,4005,4095,3550,144066,547467615,00,0.00,N,5,-85,
|
|
20221212,4025,4045,4095,3940,102370,409520435,00,0.00,N,2,65,
|
|
20221205,3960,3560,4080,3560,141825,549666425,00,0.00,N,2,400,
|
|
20221128,3560,3615,3740,3415,23840,85464825,00,0.00,N,5,-55,
|
|
20221121,3615,3760,3820,3390,39504,144174645,00,0.00,N,5,-145,
|
|
20221114,3760,3845,3900,3605,45186,168260005,00,0.00,N,5,-75,
|
|
20221107,3835,3935,4100,3725,40618,154703390,00,0.00,N,5,-100,
|
|
20221031,3935,3780,4085,3760,23911,92508420,00,0.00,N,2,160,
|
|
20221024,3775,3795,4040,3735,36720,140554125,00,0.00,N,5,-60,
|
|
20221017,3835,4000,4100,3550,75097,291525470,00,0.00,N,2,75,
|
|
20221011,3760,3815,3930,3605,24855,92591550,00,0.00,N,2,55,
|
|
20221004,3705,3530,3970,3410,48317,173315510,00,0.00,N,2,175,
|
|
20220926,3530,3655,3975,3230,92206,325332360,00,0.00,N,5,-330,
|
|
20220919,3860,3950,4125,3600,63796,248180770,00,0.00,N,5,-190,
|
|
20220913,4050,4150,4300,4005,54020,221531605,00,0.00,N,5,-95,
|
|
20220905,4145,3950,4420,3920,139813,576765160,00,0.00,N,2,195,
|
|
20220829,3950,4080,4080,3795,68835,271022135,00,0.00,N,5,-130,
|
|
20220822,4080,4085,4155,3925,58160,236216345,00,0.00,N,5,-5,
|
|
20220816,4085,4075,4200,3995,50168,203949235,00,0.00,N,2,70,
|
|
20220808,4015,4090,4100,3975,52499,211048625,00,0.00,N,5,-20,
|
|
20220801,4035,4250,4285,3990,56151,228632600,00,0.00,N,5,-245,
|
|
20220725,4280,4305,4305,3990,50544,207213590,00,0.00,N,5,-25,
|
|
20220718,4305,4390,4490,4305,40136,175864295,00,0.00,N,5,-85,
|
|
20220711,4390,4655,5100,4110,244607,1125592625,00,0.00,N,5,-90,
|
|
20220704,4480,4225,4600,4220,115818,511078745,00,0.00,N,2,255,
|
|
20220627,4225,4165,5080,4035,231990,1049435010,00,0.00,N,2,180,
|
|
20220620,4045,4350,4410,3870,65129,262904595,00,0.00,N,5,-305,
|
|
20220613,4350,4215,4455,3900,123040,512081935,00,0.00,N,5,-70,
|
|
20220607,4420,4450,4450,4345,42113,185702120,00,0.00,N,5,-70,
|
|
20220530,4490,4520,4665,4415,50780,229543215,00,0.00,N,5,-30,
|
|
20220523,4520,4615,4750,4395,97515,440500780,00,0.00,N,5,-50,
|
|
20220516,4570,4690,4780,4425,169514,774742650,00,0.00,N,5,-120,
|
|
20220509,4690,5030,5050,4515,88118,422104610,00,0.00,N,5,-340,
|
|
20220502,5030,5050,5180,4975,50532,254025280,00,0.00,N,5,-20,
|
|
20220425,5050,5170,5260,4940,63492,321571445,00,0.00,N,5,-230,
|
|
20220418,5280,5050,5570,4980,120685,638085570,00,0.00,N,2,230,
|
|
20220411,5050,5120,5280,4900,67961,343385150,00,0.00,N,5,-70,
|
|
20220404,5120,5380,5420,5020,94322,492176890,00,0.00,N,5,-260,
|
|
20220328,5380,5430,5440,5120,168005,880644360,00,0.00,N,2,20,
|
|
20220321,5360,6350,6720,5360,263888,1561158240,00,0.00,N,5,-990,
|
|
20220314,6350,5020,6500,4940,719254,4277387100,00,0.00,N,2,1370,
|
|
20220307,4980,5020,5190,4890,70592,351795250,00,0.00,N,5,-40,
|
|
20220228,5020,5050,5440,4870,100663,507059355,00,0.00,N,5,-30,
|
|
20220221,5050,5530,5640,4950,69864,365084795,00,0.00,N,5,-540,
|
|
20220214,5590,5470,5890,5400,79076,441834880,00,0.00,N,2,120,
|
|
20220207,5470,5780,6100,5460,115346,662329050,00,0.00,N,5,-290,
|
|
20220203,5760,5310,5900,5300,63932,357834620,00,0.00,N,2,460,
|
|
20220124,5300,4825,5300,4500,210041,1030950215,00,0.00,N,2,425,
|
|
20220117,4875,4850,4975,4500,83941,400769590,00,0.00,N,5,-135,
|
|
20220110,5010,5260,5400,4900,123850,626082880,00,0.00,N,5,-240,
|
|
20220103,5250,5400,5600,4710,141047,717923330,00,0.00,N,5,-150,
|
|
20211227,5400,5650,5710,5150,60718,327999200,00,0.00,N,5,-200,
|
|
20211220,5600,6040,6200,5570,291241,1702231030,00,0.00,N,5,-600,
|
|
20211213,6200,6140,6410,5950,175370,1083796900,00,0.00,N,2,50,
|
|
20211206,6150,6840,7380,6070,347812,2326839220,00,0.00,N,5,-650,
|
|
20211129,6800,5150,6800,5050,685745,4127075430,00,0.00,N,2,1560,
|
|
20211122,5240,5100,5400,4905,82426,422563470,00,0.00,N,2,140,
|
|
20211115,5100,5290,5330,4650,143539,714769970,00,0.00,N,5,-170,
|
|
20211108,5270,4625,5290,4575,337219,1692792765,00,0.00,N,2,630,
|
|
20211101,4640,4605,4795,4495,212371,977869465,00,0.00,N,2,20,
|
|
20211025,4620,5170,5260,4555,292161,1401109075,00,0.00,N,5,-540,
|
|
20211018,5160,5370,5600,5090,62794,333163630,00,0.00,N,5,-200,
|
|
20211012,5360,5570,5570,5200,58304,309738120,00,0.00,N,5,-210,
|
|
20211005,5570,5540,5700,5290,107754,590269000,00,0.00,N,5,-150,
|
|
20210927,5720,6040,6170,5490,171734,1012322190,00,0.00,N,5,-430,
|
|
20210923,6150,5980,6160,5980,42628,259018770,00,0.00,N,2,100,
|
|
20210913,6050,5950,6370,5830,138141,841149320,00,0.00,N,2,100,
|
|
20210906,5950,6010,6200,5750,92861,556903160,00,0.00,N,5,-50,
|
|
20210830,6000,6040,6440,5900,114345,694699610,00,0.00,N,5,-30,
|
|
20210823,6030,6040,6280,5930,94921,577668460,00,0.00,N,2,40,
|
|
20210817,5990,6800,6990,5700,230511,1475438730,00,0.00,N,5,-1070,
|
|
20210809,7060,7560,7820,6900,114655,834131280,00,0.00,N,5,-440,
|
|
20210802,7500,7540,8200,7150,174504,1330607870,00,0.00,N,5,-70,
|
|
20210726,7570,7840,7960,7450,75188,581877210,00,0.00,N,5,-200,
|
|
20210719,7770,8180,8240,7200,224661,1739682070,00,0.00,N,5,-380,
|
|
20210712,8150,8500,8610,8010,103375,855281070,00,0.00,N,5,-380,
|