189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,4960,4570,5200,4430,441591,2155740285,00,0.00,N,2,390,
|
|
20250131,4570,4515,4670,4315,20707,92017200,00,0.00,N,2,55,
|
|
20250120,4515,4515,4680,4325,451416,2033481300,00,0.00,N,2,40,
|
|
20250113,4475,3690,4565,3660,516769,2242278455,00,0.00,N,2,780,
|
|
20250106,3695,3560,3780,3510,34095,124531675,00,0.00,N,2,135,
|
|
20241230,3560,3430,3600,3395,13423,46893150,00,0.00,N,2,130,
|
|
20241223,3430,3495,3615,3410,20937,72927600,00,0.00,N,5,-65,
|
|
20241216,3495,3725,3785,3480,26846,97306330,00,0.00,N,5,-265,
|
|
20241209,3760,3660,3765,3330,54620,195569125,00,0.00,N,2,55,
|
|
20241202,3705,3850,4100,3700,62522,239466885,00,0.00,N,5,-220,
|
|
20241125,3925,4110,4265,3890,136436,556566180,00,0.00,N,5,-185,
|
|
20241118,4110,3810,4195,3655,74898,290261540,00,0.00,N,2,300,
|
|
20241111,3810,4120,4210,3710,115287,447188495,00,0.00,N,5,-400,
|
|
20241104,4210,4005,4210,3980,120628,491280910,00,0.00,N,2,185,
|
|
20241028,4025,4040,4095,3950,64361,258319045,00,0.00,N,5,-5,
|
|
20241021,4030,4180,4190,3890,226042,910620080,00,0.00,N,5,-95,
|
|
20241014,4125,4470,4585,4070,819130,3549620185,00,0.00,N,5,-410,
|
|
20241007,4535,4020,5400,3940,3113545,15266033270,00,0.00,N,2,535,
|
|
20240930,4000,4095,4100,3850,7267,29205995,00,0.00,N,5,-50,
|
|
20240923,4050,3990,4180,3860,37497,149544040,00,0.00,N,2,60,
|
|
20240919,3990,4010,4085,3850,12397,49291150,00,0.00,N,5,-20,
|
|
20240909,4010,4185,4220,3945,33319,135281460,00,0.00,N,5,-230,
|
|
20240902,4240,4700,5000,3980,255132,1160364880,00,0.00,N,5,-450,
|
|
20240826,4690,4170,4715,4120,155442,693499170,00,0.00,N,2,490,
|
|
20240819,4200,4375,4375,3900,47543,194039505,00,0.00,N,5,-175,
|
|
20240812,4375,3940,4390,3895,53804,220181925,00,0.00,N,2,435,
|
|
20240805,3940,4100,4150,3500,120429,467352495,00,0.00,N,5,-210,
|
|
20240729,4150,4070,4200,3890,22953,92596430,00,0.00,N,2,80,
|
|
20240722,4070,4160,4200,4000,18074,73753465,00,0.00,N,5,-125,
|
|
20240715,4195,4290,4430,4075,82717,347663430,00,0.00,N,5,-95,
|
|
20240708,4290,4135,4345,4095,73050,309640485,00,0.00,N,2,240,
|
|
20240701,4050,4135,4145,3840,82518,332606425,00,0.00,N,5,-120,
|
|
20240624,4170,3950,4195,3915,36501,148427160,00,0.00,N,2,115,
|
|
20240617,4055,4100,4360,3825,49117,199961015,00,0.00,N,5,-95,
|
|
20240610,4150,4400,4515,4135,35031,150443690,00,0.00,N,5,-295,
|
|
20240603,4445,4455,4650,4275,28269,125074015,00,0.00,N,5,-45,
|
|
20240527,4490,4125,4525,4125,112812,491790530,00,0.00,N,2,350,
|
|
20240520,4140,4270,4350,4050,33596,139657930,00,0.00,N,5,-160,
|
|
20240513,4300,4125,4370,4100,48923,206500610,00,0.00,N,2,175,
|
|
20240507,4125,4230,4240,4020,40913,169769225,00,0.00,N,5,-105,
|
|
20240429,4230,4065,4240,3895,55705,224298015,00,0.00,N,2,165,
|
|
20240422,4065,4500,4540,3630,442916,1760218930,00,0.00,N,5,-520,
|
|
20240415,4585,5000,5000,4450,109990,518319665,00,0.00,N,5,-425,
|
|
20240408,5010,4765,5030,4630,106100,513789395,00,0.00,N,2,210,
|
|
20240401,4800,4755,5000,4595,93394,445090175,00,0.00,N,2,45,
|
|
20240325,4755,4895,5150,4630,172289,834107810,00,0.00,N,5,-165,
|
|
20240318,4920,4725,5040,4450,335315,1586386185,00,0.00,N,2,130,
|
|
20240311,4790,4615,4800,4420,104237,472207430,00,0.00,N,2,150,
|
|
20240304,4640,4290,4680,4245,107532,484499690,00,0.00,N,2,350,
|
|
20240226,4290,4350,4360,4105,64947,274818270,00,0.00,N,5,-60,
|
|
20240219,4350,4555,4555,4170,93771,407167440,00,0.00,N,5,-165,
|
|
20240213,4515,4460,4640,4300,101191,450329195,00,0.00,N,2,55,
|
|
20240205,4460,4570,4590,4315,53938,239007280,00,0.00,N,5,-110,
|
|
20240129,4570,4915,4925,4565,72084,343154520,00,0.00,N,5,-345,
|
|
20240122,4915,5010,5310,4705,92517,466477235,00,0.00,N,5,-95,
|
|
20240115,5010,4995,5070,4650,75842,372989965,00,0.00,N,5,-20,
|
|
20240108,5030,4735,5340,4735,147925,746138305,00,0.00,N,2,295,
|
|
20240102,4735,4800,4875,4650,42948,204102900,00,0.00,N,5,-140,
|
|
20231226,4875,4680,4880,4600,46318,218114965,00,0.00,N,2,150,
|
|
20231218,4725,4645,5050,4355,186813,878150160,00,0.00,N,2,150,
|
|
20231211,4575,4780,4800,4435,74904,344526730,00,0.00,N,5,-180,
|
|
20231204,4755,4820,4820,4475,60811,283060900,00,0.00,N,5,-65,
|
|
20231127,4820,4820,4920,4705,53616,257361110,00,0.00,N,3,0,
|
|
20231120,4820,4640,5000,4545,56134,266196985,00,0.00,N,2,150,
|
|
20231113,4670,4430,4995,4240,172680,804331260,00,0.00,N,2,235,
|
|
20231106,4435,4320,4645,4180,137755,607014440,00,0.00,N,2,155,
|
|
20231030,4280,4045,4350,4005,160673,664621085,00,0.00,N,2,170,
|
|
20231023,4110,4540,4655,4035,242510,1039565045,00,0.00,N,5,-640,
|
|
20231016,4750,5300,5800,4305,940472,4743481345,00,0.00,N,5,-470,
|
|
20231010,5220,5140,6840,5040,1854918,10778165820,00,0.00,N,2,140,
|
|
20231004,5080,5470,5490,4980,141503,722639385,00,0.00,N,5,-440,
|
|
20230925,5520,5620,5720,5300,149547,813469700,00,0.00,N,5,-260,
|
|
20230918,5780,5750,6100,5470,169391,968123770,00,0.00,N,2,30,
|
|
20230911,5750,5750,5800,5310,146253,809485920,00,0.00,N,3,0,
|
|
20230904,5750,5800,5880,5550,70146,395675950,00,0.00,N,5,-50,
|
|
20230828,5800,5880,5970,5430,123099,699715180,00,0.00,N,2,200,
|
|
20230821,5600,5970,6000,5470,86918,488772560,00,0.00,N,5,-370,
|
|
20230814,5970,6150,6160,5600,102940,598990940,00,0.00,N,5,-130,
|
|
20230807,6100,6180,6390,5930,98866,601724120,00,0.00,N,5,-80,
|
|
20230731,6180,6450,6630,6010,188707,1178544320,00,0.00,N,5,-270,
|
|
20230724,6450,7220,7220,5840,411049,2641080450,00,0.00,N,5,-700,
|
|
20230717,7150,7640,7740,7100,236606,1750025380,00,0.00,N,5,-490,
|
|
20230710,7640,7880,8100,7500,141836,1097863900,00,0.00,N,5,-240,
|
|
20230703,7880,7880,8250,7720,111448,894340560,00,0.00,N,5,-40,
|
|
20230626,7920,7810,8070,7510,74321,580891560,00,0.00,N,5,-30,
|
|
20230619,7950,8120,8180,7680,145544,1149072530,00,0.00,N,5,-230,
|
|
20230612,8180,8440,8740,7570,435392,3569511420,00,0.00,N,5,-260,
|
|
20230605,8440,7830,8960,7510,878734,7276043050,00,0.00,N,2,620,
|
|
20230530,7820,7590,9490,7520,7078078,62521301420,00,0.00,N,2,230,
|
|
20230522,7590,7800,7860,7450,68270,523276990,00,0.00,N,5,-210,
|
|
20230515,7800,7550,7880,7410,139332,1063701400,00,0.00,N,2,160,
|
|
20230508,7640,7900,8100,7500,230517,1790672400,00,0.00,N,5,-460,
|
|
20230502,8100,7940,9400,7780,1173558,10132575630,00,0.00,N,2,130,
|
|
20230424,7970,8000,8330,7750,119300,952665660,00,0.00,N,5,-130,
|
|
20230417,8100,8450,8500,7780,190415,1541579630,00,0.00,N,5,-350,
|
|
20230410,8450,8350,8600,7970,138907,1151622040,00,0.00,N,2,50,
|
|
20230403,8400,8720,9450,8010,509005,4455735140,00,0.00,N,5,-330,
|
|
20230327,8730,8450,8880,8130,270244,2322937180,00,0.00,N,2,210,
|
|
20230320,8520,8550,8750,8050,146766,1236233500,00,0.00,N,5,-50,
|
|
20230313,8570,8630,8880,8110,143145,1207514560,00,0.00,N,5,-250,
|
|
20230306,8820,8780,9130,8650,235548,2082461790,00,0.00,N,2,40,
|
|
20230227,8780,8760,9040,8650,107094,940319210,00,0.00,N,5,-160,
|
|
20230220,8940,8710,8960,8560,162651,1431661840,00,0.00,N,2,120,
|
|
20230213,8820,9030,10400,8700,3320560,32145571450,00,0.00,N,5,-160,
|
|
20230206,8980,9220,9230,8490,354556,3136331550,00,0.00,N,5,-240,
|
|
20230130,9220,9190,9480,8980,202452,1868877360,00,0.00,N,2,50,
|
|
20230125,9170,9540,9540,9150,85464,793753060,00,0.00,N,5,-320,
|
|
20230116,9490,9790,9830,9440,131083,1256839670,00,0.00,N,5,-400,
|
|
20230109,9890,10150,10150,9650,197977,1960841010,00,0.00,N,5,-210,
|
|
20230102,10100,9550,10100,9470,218898,2134487620,00,0.00,N,2,570,
|
|
20221226,9530,9280,9960,8900,248651,2334646380,00,0.00,N,2,260,
|
|
20221219,9270,9400,9780,9200,226285,2155523240,00,0.00,N,5,-350,
|
|
20221212,9620,9420,9680,9000,180561,1684066190,00,0.00,N,2,130,
|
|
20221205,9490,9540,9790,9000,398440,3778761110,00,0.00,N,5,-10,
|
|
20221128,9500,9210,9590,9060,98871,923706550,00,0.00,N,2,200,
|
|
20221121,9300,9200,9590,8850,167164,1541189120,00,0.00,N,5,-50,
|
|
20221114,9350,8940,9640,8710,290157,2647737920,00,0.00,N,2,370,
|
|
20221107,8980,9100,9360,8660,211630,1889639060,00,0.00,N,5,-260,
|
|
20221031,9240,9870,9880,8700,324319,3020171120,00,0.00,N,5,-580,
|
|
20221024,9820,9680,10600,9470,678598,6851468490,00,0.00,N,2,20,
|
|
20221017,9800,9520,13350,9150,4144063,47194990900,00,0.00,N,2,280,
|
|
20221011,9520,9270,9620,9000,246318,2300054640,00,0.00,N,2,240,
|
|
20221004,9280,8300,9320,8210,237702,2098623770,00,0.00,N,2,1140,
|
|
20220926,8140,9230,9850,7870,602038,5238270830,00,0.00,N,5,-1360,
|
|
20220919,9500,9250,9830,8620,1198709,11216651030,00,0.00,N,2,320,
|
|
20220913,9180,10350,10450,9150,954766,9489045430,00,0.00,N,5,-1270,
|
|
20220905,10450,8540,11650,8370,4062884,42810950630,00,0.00,N,2,1960,
|
|
20220829,8490,7400,9430,7260,945009,8295288790,00,0.00,N,2,900,
|
|
20220822,7590,7540,7720,7370,93316,700337090,00,0.00,N,5,-130,
|
|
20220816,7720,8170,8170,7670,74221,581117070,00,0.00,N,5,-380,
|
|
20220808,8100,8120,8370,7970,101367,826285260,00,0.00,N,2,40,
|
|
20220801,8060,7970,8130,7890,72574,582732340,00,0.00,N,2,160,
|
|
20220725,7900,7840,8130,7750,98133,775126100,00,0.00,N,2,20,
|
|
20220718,7880,7620,7990,7600,130666,1015784960,00,0.00,N,2,230,
|
|
20220711,7650,8450,9380,7440,1414120,12117336360,00,0.00,N,5,-680,
|
|
20220704,8330,7720,8430,7650,81390,656441480,00,0.00,N,2,480,
|
|
20220627,7850,8190,8440,7590,92778,744205760,00,0.00,N,5,-330,
|
|
20220620,8180,8120,9100,7570,297852,2419758520,00,0.00,N,5,-40,
|
|
20220613,8220,9310,9800,8060,504639,4483376550,00,0.00,N,5,-1350,
|
|
20220607,9570,10050,10250,9360,80302,781635790,00,0.00,N,5,-630,
|
|
20220530,10200,10300,10500,10000,74180,754739600,00,0.00,N,5,-100,
|
|
20220523,10300,10150,10650,9860,97193,989365130,00,0.00,N,2,50,
|
|
20220516,10250,9880,10450,9740,96086,960433030,00,0.00,N,2,280,
|
|
20220509,9970,10900,11000,9930,140534,1438745450,00,0.00,N,5,-1080,
|
|
20220502,11050,10900,12000,10650,110518,1260757300,00,0.00,N,2,150,
|
|
20220425,10900,11050,11100,10500,79788,857572600,00,0.00,N,5,-400,
|
|
20220418,11300,11250,11350,10750,109379,1208267850,00,0.00,N,2,100,
|
|
20220411,11200,12050,12050,11150,155365,1775268400,00,0.00,N,5,-800,
|
|
20220404,12000,12450,12500,11600,89556,1088049300,00,0.00,N,5,-450,
|
|
20220328,12450,12400,12900,12000,165654,2053624850,00,0.00,N,2,100,
|
|
20220321,12350,11900,12750,11800,200612,2472185900,00,0.00,N,2,650,
|
|
20220314,11700,11700,12050,11400,102467,1197474250,00,0.00,N,3,0,
|
|
20220307,11700,12050,12050,11300,68063,797291050,00,0.00,N,5,-450,
|
|
20220228,12150,11500,12250,11050,92477,1096086250,00,0.00,N,2,650,
|
|
20220221,11500,11600,11950,11050,144592,1661593200,00,0.00,N,5,-350,
|
|
20220214,11850,11450,12400,10250,695748,7782532350,00,0.00,N,3,0,
|
|
20220207,11850,12650,12650,11600,107470,1300982250,00,0.00,N,5,-800,
|
|
20220203,12650,12200,12650,12200,36638,455366800,00,0.00,N,2,750,
|
|
20220124,11900,13300,13300,11150,261310,3163337800,00,0.00,N,5,-1400,
|
|
20220117,13300,14450,14450,13300,165163,2266286750,00,0.00,N,5,-1150,
|
|
20220110,14450,14700,14700,13900,127356,1823997650,00,0.00,N,5,-250,
|
|
20220103,14700,15250,15450,14350,313084,4611949350,00,0.00,N,5,-550,
|
|
20211227,15250,15200,15500,14750,389764,5896083450,00,0.00,N,2,50,
|
|
20211220,15200,15750,15800,14800,241422,3636678500,00,0.00,N,5,-550,
|
|
20211213,15750,15750,16550,15500,198431,3173177750,00,0.00,N,5,-200,
|
|
20211206,15950,14650,16050,14300,251862,3859811800,00,0.00,N,2,1100,
|
|
20211129,14850,15300,15800,14200,319731,4698261250,00,0.00,N,5,-950,
|
|
20211122,15800,16050,17200,15500,459687,7560390900,00,0.00,N,5,-300,
|
|
20211115,16100,15900,16550,14850,306276,4767700800,00,0.00,N,2,500,
|
|
20211108,15600,15500,16050,14900,204270,3135215750,00,0.00,N,2,150,
|
|
20211101,15450,16550,16850,14900,394907,6188141900,00,0.00,N,5,-1200,
|
|
20211025,16650,16050,17550,16050,384544,6506633600,00,0.00,N,2,550,
|
|
20211018,16100,18800,18800,16100,685814,11801636200,00,0.00,N,5,-2900,
|
|
20211012,19000,18200,20150,17850,942240,18134928600,00,0.00,N,2,700,
|
|
20211005,18300,16300,18800,15500,658475,11554304550,00,0.00,N,2,1800,
|
|
20210927,16500,17200,19300,16500,834648,15076465450,00,0.00,N,5,-500,
|
|
20210923,17000,17350,17800,16650,433942,7531366350,00,0.00,N,5,-350,
|
|
20210913,17350,15150,17950,14700,939958,15863594800,00,0.00,N,2,2150,
|
|
20210906,15200,14900,15550,14650,169633,2542712000,00,0.00,N,2,450,
|
|
20210830,14750,15400,15400,14550,156518,2330045750,00,0.00,N,5,-300,
|
|
20210823,15050,14000,15100,13900,102204,1494166650,00,0.00,N,2,1050,
|
|
20210817,14000,16150,16500,13350,293075,4350308300,00,0.00,N,5,-2300,
|
|
20210809,16300,16550,17650,16100,509159,8704722400,00,0.00,N,5,-100,
|
|
20210802,16400,16000,16700,15900,115877,1884451450,00,0.00,N,2,250,
|
|
20210726,16150,15950,17100,15600,432125,7146119250,00,0.00,N,2,350,
|
|
20210719,15800,15700,15950,15150,120364,1870535700,00,0.00,N,2,100,
|
|
20210712,15700,15100,15900,15000,134518,2087409250,00,0.00,N,2,450,
|