159 lines
10 KiB
CSV
159 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,3055,3180,3180,3000,37175,113533135,00,0.00,N,5,-115,
|
|
20250131,3170,3220,3240,3140,7585,24008790,00,0.00,N,5,-85,
|
|
20250120,3255,3340,3395,3160,32728,106671810,00,0.00,N,5,-90,
|
|
20250113,3345,3605,3605,3330,45999,157381430,00,0.00,N,5,-255,
|
|
20250106,3600,3965,4095,3560,112185,432585520,00,0.00,N,5,-415,
|
|
20241230,4015,4010,4300,3870,80971,324542060,00,0.00,N,5,-205,
|
|
20241223,4220,4175,5040,3965,462733,2104367775,00,0.00,N,2,45,
|
|
20241216,4175,3445,4225,3445,223827,869167770,00,0.00,N,2,730,
|
|
20241209,3445,3115,3475,2890,125965,399451140,00,0.00,N,2,285,
|
|
20241202,3160,2910,3245,2910,163548,502806910,00,0.00,N,2,250,
|
|
20241125,2910,2965,3140,2880,90151,269635360,00,0.00,N,5,-55,
|
|
20241118,2965,2770,3050,2710,185747,530509765,00,0.00,N,2,200,
|
|
20241111,2765,3120,3140,2675,132723,375452790,00,0.00,N,5,-355,
|
|
20241104,3120,3045,3255,3040,58726,183307270,00,0.00,N,2,45,
|
|
20241028,3075,3150,3405,3065,66946,212329765,00,0.00,N,5,-75,
|
|
20241021,3150,3580,3590,3145,95098,320064790,00,0.00,N,5,-425,
|
|
20241014,3575,3760,3795,3575,69909,256994045,00,0.00,N,5,-220,
|
|
20241007,3795,3885,3890,3760,23525,89662735,00,0.00,N,5,-35,
|
|
20240930,3830,4000,4015,3780,28171,108762680,00,0.00,N,5,-170,
|
|
20240923,4000,3835,4060,3800,71743,282784385,00,0.00,N,2,160,
|
|
20240919,3840,3840,3870,3775,25661,97955365,00,0.00,N,5,-5,
|
|
20240909,3845,3745,3935,3650,61508,233331625,00,0.00,N,2,45,
|
|
20240902,3800,4105,4105,3730,97172,382818700,00,0.00,N,5,-265,
|
|
20240826,4065,4070,4660,3890,455817,1939089850,00,0.00,N,2,30,
|
|
20240819,4035,4265,4735,3985,326557,1422472270,00,0.00,N,5,-230,
|
|
20240812,4265,4245,4370,4165,55614,236622600,00,0.00,N,2,25,
|
|
20240805,4240,4600,4600,3760,212689,885597170,00,0.00,N,5,-370,
|
|
20240729,4610,4600,5400,4450,711831,3542685465,00,0.00,N,2,30,
|
|
20240722,4580,4745,4910,4450,99912,467495830,00,0.00,N,5,-260,
|
|
20240715,4840,5020,5050,4710,154261,746470800,00,0.00,N,5,-190,
|
|
20240708,5030,5010,5270,4960,191672,971200640,00,0.00,N,5,-40,
|
|
20240701,5070,5280,5340,4990,94324,483387650,00,0.00,N,5,-210,
|
|
20240624,5280,5560,5610,5200,151395,813632040,00,0.00,N,5,-280,
|
|
20240617,5560,6000,6030,5560,168831,974792830,00,0.00,N,5,-410,
|
|
20240610,5970,5800,6290,5650,498936,3006523440,00,0.00,N,2,240,
|
|
20240603,5730,5910,6000,5650,588392,3400328970,00,0.00,N,5,-180,
|
|
20240527,5910,5630,7040,5510,6441398,42587350410,00,0.00,N,2,280,
|
|
20240520,5630,6210,6230,5500,346587,2005233700,00,0.00,N,5,-600,
|
|
20240513,6230,6260,6320,6100,131088,810657700,00,0.00,N,2,10,
|
|
20240507,6220,6330,6380,6190,71295,447797640,00,0.00,N,5,-120,
|
|
20240429,6340,6150,6440,6150,121179,764439690,00,0.00,N,2,210,
|
|
20240422,6130,6620,6710,6050,480024,3044342770,00,0.00,N,5,-480,
|
|
20240415,6610,7000,7880,6550,751780,5376631530,00,0.00,N,5,-530,
|
|
20240408,7140,7470,7620,6850,492076,3572352880,00,0.00,N,5,-400,
|
|
20240401,7540,7150,8470,6780,3864692,30576371320,00,0.00,N,2,480,
|
|
20240325,7060,7370,7370,6920,306260,2190058270,00,0.00,N,5,-40,
|
|
20240318,7100,7350,7460,7020,319920,2317499870,00,0.00,N,5,-230,
|
|
20240311,7330,6920,8420,6830,5057436,39032683880,00,0.00,N,2,410,
|
|
20240304,6920,6540,7070,6540,194730,1329377310,00,0.00,N,2,310,
|
|
20240226,6610,6650,6890,6460,128273,849250590,00,0.00,N,5,-30,
|
|
20240219,6640,6990,7340,6570,484800,3334800090,00,0.00,N,5,-150,
|
|
20240213,6790,6170,6890,6170,198104,1303885520,00,0.00,N,2,620,
|
|
20240205,6170,6490,6490,6130,100528,635982850,00,0.00,N,5,-350,
|
|
20240129,6520,6940,6950,6420,163639,1083279740,00,0.00,N,5,-430,
|
|
20240122,6950,6700,7070,6510,298013,2040585580,00,0.00,N,2,250,
|
|
20240115,6700,6400,6750,6170,199765,1293633150,00,0.00,N,2,300,
|
|
20240108,6400,6330,7160,6300,693222,4668549830,00,0.00,N,2,70,
|
|
20240102,6330,6350,6430,6200,78120,492918600,00,0.00,N,2,20,
|
|
20231226,6310,6270,6350,6100,57941,360586080,00,0.00,N,2,10,
|
|
20231218,6300,6500,6520,6180,148779,939357390,00,0.00,N,5,-10,
|
|
20231211,6310,5980,7180,5970,1519817,10086395880,00,0.00,N,2,300,
|
|
20231204,6010,6100,6140,5880,81667,490257860,00,0.00,N,5,-140,
|
|
20231127,6150,6050,6830,5800,495065,3134734040,00,0.00,N,2,100,
|
|
20231120,6050,6050,6190,5960,62455,379402780,00,0.00,N,3,0,
|
|
20231113,6050,5850,6050,5590,69426,404351740,00,0.00,N,2,200,
|
|
20231106,5850,6060,6670,5810,198736,1230215470,00,0.00,N,5,-140,
|
|
20231030,5990,5780,6000,5490,93396,533774600,00,0.00,N,2,160,
|
|
20231023,5830,5710,6110,5710,124967,736878700,00,0.00,N,5,-80,
|
|
20231016,5910,6690,6690,5800,140680,875476330,00,0.00,N,5,-780,
|
|
20231010,6690,6690,6890,6530,45763,306701470,00,0.00,N,2,10,
|
|
20231004,6680,6800,6800,6450,62571,413635210,00,0.00,N,5,-240,
|
|
20230925,6920,6890,7000,6500,78357,531395490,00,0.00,N,5,-80,
|
|
20230918,7000,7530,7550,6810,124971,891860110,00,0.00,N,5,-530,
|
|
20230911,7530,7790,7790,7320,112181,842722840,00,0.00,N,5,-130,
|
|
20230904,7660,7730,7830,7590,105797,815066230,00,0.00,N,5,-60,
|
|
20230828,7720,7240,7750,7230,132950,1010954740,00,0.00,N,2,490,
|
|
20230821,7230,7250,7460,7180,117521,858473640,00,0.00,N,5,-20,
|
|
20230814,7250,7840,7840,7020,192182,1419546040,00,0.00,N,5,-570,
|
|
20230807,7820,7970,8030,7610,291367,2271908040,00,0.00,N,5,-210,
|
|
20230731,8030,8290,8470,7800,290693,2357719420,00,0.00,N,5,-260,
|
|
20230724,8290,9060,9290,7900,712061,6054630690,00,0.00,N,5,-770,
|
|
20230717,9060,8770,9500,8680,678996,6193857560,00,0.00,N,2,210,
|
|
20230710,8850,8320,8880,8160,230887,1986597980,00,0.00,N,2,530,
|
|
20230703,8320,8510,8910,8250,261915,2261137040,00,0.00,N,5,-250,
|
|
20230626,8570,8910,9050,8090,296161,2556334190,00,0.00,N,5,-360,
|
|
20230619,8930,9430,9440,8770,388941,3512325710,00,0.00,N,5,-500,
|
|
20230612,9430,9760,9820,9170,449383,4282830450,00,0.00,N,5,-290,
|
|
20230605,9720,9550,9980,9530,372446,3635113370,00,0.00,N,2,220,
|
|
20230530,9500,9450,10920,9190,1815143,18431183020,00,0.00,N,2,140,
|
|
20230522,9360,9600,9710,9100,400066,3759837780,00,0.00,N,5,-170,
|
|
20230515,9530,8980,9710,8630,670996,6143776370,00,0.00,N,2,540,
|
|
20230508,8990,9580,9680,8910,343831,3168099470,00,0.00,N,5,-380,
|
|
20230502,9370,9480,9800,9170,269280,2547656380,00,0.00,N,5,-130,
|
|
20230424,9500,10050,10280,9350,581995,5674582670,00,0.00,N,5,-630,
|
|
20230417,10130,10750,11420,10070,1233553,13262193130,00,0.00,N,5,-710,
|
|
20230410,10840,11300,11360,10410,1506604,16331134210,00,0.00,N,5,-480,
|
|
20230403,11320,12270,13370,11280,3936155,48353971990,00,0.00,N,5,-950,
|
|
20230327,12270,11150,13500,10550,14985774,183791415550,00,0.00,N,2,1300,
|
|
20230320,10970,10560,11320,10170,6792125,73737970820,00,0.00,N,2,320,
|
|
20230313,10650,8520,11830,8120,17844519,189680191020,00,0.00,N,2,2050,
|
|
20230306,8600,9190,10380,8320,6154509,59933203060,00,0.00,N,5,-500,
|
|
20230227,9100,9210,9260,8710,1074383,9662461890,00,0.00,N,5,-210,
|
|
20230220,9310,8780,9750,8580,2431199,22493967080,00,0.00,N,2,490,
|
|
20230213,8820,9150,9400,8510,2316522,20823844520,00,0.00,N,5,-80,
|
|
20230206,8900,7920,9800,7770,7124247,64815235530,00,0.00,N,2,980,
|
|
20230130,7920,7850,8070,7700,265571,2093762100,00,0.00,N,2,130,
|
|
20230125,7790,7730,7900,7720,173420,1352653140,00,0.00,N,2,130,
|
|
20230116,7660,7530,7750,7230,291134,2189924790,00,0.00,N,2,120,
|
|
20230109,7540,7300,7620,7300,214820,1607185010,00,0.00,N,2,250,
|
|
20230102,7290,7140,7390,6840,308039,2194198280,00,0.00,N,2,150,
|
|
20221226,7140,7510,7580,7060,218803,1607351270,00,0.00,N,5,-370,
|
|
20221219,7510,8110,8550,7510,581086,4685550790,00,0.00,N,5,-660,
|
|
20221212,8170,8270,8440,8050,276323,2282999800,00,0.00,N,5,-190,
|
|
20221205,8360,9130,9430,8270,992994,8849496040,00,0.00,N,5,-770,
|
|
20221128,9130,8200,9780,7810,8037652,73743124910,00,0.00,N,2,950,
|
|
20221121,8180,8630,8630,8030,485645,4003468760,00,0.00,N,5,-330,
|
|
20221114,8510,9560,9790,8500,1282462,11651204230,00,0.00,N,5,-950,
|
|
20221107,9460,9480,10200,9270,2812080,27193757110,00,0.00,N,5,-60,
|
|
20221031,9520,8380,10400,8260,6871823,64919039430,00,0.00,N,2,1400,
|
|
20221024,8120,6950,8670,6950,6607432,54130672310,00,0.00,N,2,1270,
|
|
20221017,6850,7100,7510,6820,338258,2425760270,00,0.00,N,5,-220,
|
|
20221011,7070,7240,8070,6610,1168024,8576761540,00,0.00,N,5,-360,
|
|
20221004,7430,7150,7650,7120,305359,2278586270,00,0.00,N,2,420,
|
|
20220926,7010,8130,8300,6850,770712,5823977820,00,0.00,N,5,-1410,
|
|
20220919,8420,9090,9940,8410,2794673,26297350950,00,0.00,N,5,-500,
|
|
20220913,8920,9040,9340,8830,1029876,9362385470,00,0.00,N,5,-30,
|
|
20220905,8950,8200,10100,8000,9371500,88344850360,00,0.00,N,2,730,
|
|
20220829,8220,8360,8490,8190,284978,2368473620,00,0.00,N,5,-410,
|
|
20220822,8630,8950,8950,8360,495560,4272956390,00,0.00,N,5,-370,
|
|
20220816,9000,9350,10100,8970,1128926,10776192670,00,0.00,N,5,-240,
|
|
20220808,9240,9470,9470,8980,415761,3822575830,00,0.00,N,5,-230,
|
|
20220801,9470,9440,9610,9190,444215,4190470950,00,0.00,N,2,60,
|
|
20220725,9410,9350,9630,9130,972418,9115080200,00,0.00,N,2,40,
|
|
20220718,9370,9050,10750,8950,2379127,23385302880,00,0.00,N,2,470,
|
|
20220711,8900,9120,9190,8600,330380,2932428890,00,0.00,N,5,-210,
|
|
20220704,9110,9100,9490,8380,997633,9031018880,00,0.00,N,2,70,
|
|
20220627,9040,9200,10050,8790,886780,8286906120,00,0.00,N,5,-70,
|
|
20220620,9110,11800,11850,8880,1783911,18252590570,00,0.00,N,5,-2490,
|
|
20220613,11600,11050,11800,10050,3409376,37887282500,00,0.00,N,2,300,
|
|
20220607,11300,11150,11850,10850,1821397,20490774050,00,0.00,N,2,350,
|
|
20220530,10950,9670,12550,9670,4334883,49638705200,00,0.00,N,2,1370,
|
|
20220523,9580,10250,10600,9530,689534,6863755570,00,0.00,N,5,-570,
|
|
20220516,10150,10900,11700,8870,5882270,60596256870,00,0.00,N,5,-600,
|
|
20220509,10750,11950,12100,10700,438860,4954612250,00,0.00,N,5,-1200,
|
|
20220502,11950,11900,12650,11850,504191,6199228550,00,0.00,N,5,-50,
|
|
20220425,12000,12000,12400,11950,508231,6130810700,00,0.00,N,5,-250,
|
|
20220418,12250,12000,12600,11850,507072,6218403650,00,0.00,N,2,300,
|
|
20220411,11950,12550,12750,11850,566707,6865993000,00,0.00,N,5,-600,
|
|
20220404,12550,13200,13550,12400,599789,7770082400,00,0.00,N,5,-700,
|
|
20220328,13250,12600,13750,12500,1284206,16915262750,00,0.00,N,2,600,
|
|
20220321,12650,12600,13100,12350,831057,10520938250,00,0.00,N,2,200,
|
|
20220314,12450,12550,12700,11650,1007723,12274627800,00,0.00,N,5,-100,
|
|
20220307,12550,12700,13250,12450,889032,11400680900,00,0.00,N,5,-450,
|
|
20220228,13000,12750,13550,12600,1495260,19559250200,00,0.00,N,2,150,
|
|
20220221,12850,12900,15350,12650,10954260,154659057750,00,0.00,N,5,-100,
|
|
20220214,12950,13400,13950,12150,5896840,76625139250,00,0.00,N,5,-1300,
|
|
20220208,14250,15750,17300,12600,17253943,253965280500,00,0.00,N,2,14250,
|