189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,3820,4050,4050,3470,353934,1285607310,00,0.00,N,5,-250,
|
|
20250131,4070,4180,4180,4070,16810,69065975,00,0.00,N,5,-150,
|
|
20250120,4220,4300,4300,4045,61512,256623600,00,0.00,N,5,-65,
|
|
20250113,4285,4300,4460,4180,99828,427795065,00,0.00,N,5,-110,
|
|
20250106,4395,4140,4820,4065,946358,4306651815,00,0.00,N,2,215,
|
|
20241230,4180,3985,4245,3830,106527,435402480,00,0.00,N,2,195,
|
|
20241223,3985,4020,4585,3845,646471,2765634775,00,0.00,N,5,-75,
|
|
20241216,4060,4585,5050,3965,1013108,4715439895,00,0.00,N,5,-520,
|
|
20241209,4580,3295,5200,3180,5620617,24652106830,00,0.00,N,2,1125,
|
|
20241202,3455,3340,3525,3255,79360,265815005,00,0.00,N,2,35,
|
|
20241125,3420,3450,3610,3410,45927,159946850,00,0.00,N,5,-60,
|
|
20241118,3480,3240,3585,3225,85132,287328315,00,0.00,N,2,250,
|
|
20241111,3230,4150,4570,3180,490873,1899494450,00,0.00,N,5,-925,
|
|
20241104,4155,3765,4240,3700,88517,357801825,00,0.00,N,2,390,
|
|
20241028,3765,3910,4000,3685,94142,361911340,00,0.00,N,5,-195,
|
|
20241021,3960,4330,4440,3840,167590,680414625,00,0.00,N,5,-370,
|
|
20241014,4330,4505,4505,4200,87796,379772265,00,0.00,N,5,-120,
|
|
20241007,4450,4380,4535,4315,39972,176617740,00,0.00,N,2,40,
|
|
20240930,4410,4470,4560,4265,58795,258215110,00,0.00,N,5,-55,
|
|
20240923,4465,4460,4560,4365,75554,336418150,00,0.00,N,5,-35,
|
|
20240919,4500,4505,4580,4375,47370,210317755,00,0.00,N,2,40,
|
|
20240909,4460,4195,4630,4165,75298,333917005,00,0.00,N,2,200,
|
|
20240902,4260,4780,5240,4245,302608,1423887030,00,0.00,N,5,-520,
|
|
20240826,4780,4635,5180,4470,309050,1497135655,00,0.00,N,2,160,
|
|
20240819,4620,4910,4955,4510,84220,398320495,00,0.00,N,5,-335,
|
|
20240812,4955,4745,4965,4685,55159,267177180,00,0.00,N,2,160,
|
|
20240805,4795,4985,5070,4010,262638,1176796660,00,0.00,N,5,-375,
|
|
20240729,5170,5200,5500,5080,68998,360335420,00,0.00,N,5,-30,
|
|
20240722,5200,5630,5670,5080,167506,887718110,00,0.00,N,5,-470,
|
|
20240715,5670,5930,6050,5590,101362,590233790,00,0.00,N,5,-260,
|
|
20240708,5930,5530,5960,5530,78509,457757640,00,0.00,N,2,340,
|
|
20240701,5590,5810,6000,5530,119196,683929450,00,0.00,N,5,-360,
|
|
20240624,5950,6100,6670,5780,460445,2831786000,00,0.00,N,5,-210,
|
|
20240617,6160,6650,6760,6130,262858,1684344410,00,0.00,N,5,-390,
|
|
20240610,6550,6570,7400,6410,1192870,8193812240,00,0.00,N,5,-100,
|
|
20240603,6650,7260,7330,6620,281473,1959415690,00,0.00,N,5,-610,
|
|
20240527,7260,7000,7980,6670,4296790,32154851450,00,0.00,N,2,240,
|
|
20240520,7020,6410,8400,6160,5819165,43843985330,00,0.00,N,2,550,
|
|
20240513,6470,6650,6940,6360,320650,2131403860,00,0.00,N,5,-250,
|
|
20240507,6720,6950,7750,6660,2763304,20026635480,00,0.00,N,5,-210,
|
|
20240429,6930,7470,7890,6850,6426236,48027527360,00,0.00,N,5,-530,
|
|
20240422,7460,4985,8280,4835,19719233,141326903150,00,0.00,N,2,2475,
|
|
20240415,4985,5210,5960,4830,1539495,8516827820,00,0.00,N,5,-225,
|
|
20240408,5210,5280,5580,5110,88716,464483450,00,0.00,N,5,-110,
|
|
20240401,5320,5880,6060,5190,222699,1232409590,00,0.00,N,5,-600,
|
|
20240325,5920,5910,6090,5840,103269,612161930,00,0.00,N,5,-80,
|
|
20240318,6000,5970,6210,5820,115356,687887150,00,0.00,N,5,-30,
|
|
20240311,6030,6240,6580,5950,245512,1538523160,00,0.00,N,5,-360,
|
|
20240304,6390,6800,7220,6190,729393,4959266300,00,0.00,N,5,-320,
|
|
20240226,6710,6430,7630,6150,3404005,23906121630,00,0.00,N,2,280,
|
|
20240219,6430,6200,8560,6150,11707826,89067963710,00,0.00,N,2,290,
|
|
20240213,6140,6130,6390,5980,167196,1025659110,00,0.00,N,2,190,
|
|
20240205,5950,6060,6110,5760,159802,941846170,00,0.00,N,5,-170,
|
|
20240129,6120,6730,6830,5820,627145,3967393110,00,0.00,N,5,-720,
|
|
20240122,6840,7390,8900,6770,12936664,103994011660,00,0.00,N,5,-310,
|
|
20240115,7150,7200,8620,6940,19203572,151229276130,00,0.00,N,2,130,
|
|
20240108,7020,4900,8130,4890,14885611,105559790325,00,0.00,N,2,2165,
|
|
20240102,4855,4865,4930,4815,24266,117685885,00,0.00,N,3,0,
|
|
20231226,4855,4935,4950,4780,47115,227863730,00,0.00,N,5,-80,
|
|
20231218,4935,4910,4965,4855,36636,179246690,00,0.00,N,2,25,
|
|
20231211,4910,5020,5060,4855,73362,362264125,00,0.00,N,5,-70,
|
|
20231204,4980,4920,5030,4750,67020,327315165,00,0.00,N,2,60,
|
|
20231127,4920,5040,5040,4860,53006,259605115,00,0.00,N,5,-120,
|
|
20231120,5040,4955,5190,4935,66313,334207750,00,0.00,N,2,30,
|
|
20231113,5010,4970,5080,4580,91914,448032110,00,0.00,N,2,40,
|
|
20231106,4970,5390,5390,4965,76524,394870020,00,0.00,N,5,-320,
|
|
20231030,5290,4960,5370,4960,88382,458327165,00,0.00,N,2,310,
|
|
20231023,4980,4950,5100,4905,121875,609303140,00,0.00,N,5,-80,
|
|
20231016,5060,5140,5650,4865,492174,2541705865,00,0.00,N,5,-90,
|
|
20231010,5150,5010,5240,5000,112038,572608220,00,0.00,N,2,60,
|
|
20231004,5090,4915,5130,4800,90941,449446585,00,0.00,N,2,80,
|
|
20230925,5010,5020,5050,4755,98636,485406805,00,0.00,N,2,35,
|
|
20230918,4975,5120,5220,4825,202847,1021736100,00,0.00,N,5,-155,
|
|
20230911,5130,5120,5290,4920,208162,1064006350,00,0.00,N,2,10,
|
|
20230904,5120,4980,6180,4980,2349954,13062800090,00,0.00,N,2,260,
|
|
20230828,4860,5070,5370,4770,167209,832554885,00,0.00,N,5,-160,
|
|
20230821,5020,5050,5460,4995,142348,732311325,00,0.00,N,5,-20,
|
|
20230814,5040,5350,5430,4840,106279,544029180,00,0.00,N,5,-310,
|
|
20230807,5350,5190,5710,5080,216409,1176580030,00,0.00,N,2,160,
|
|
20230731,5190,5400,5900,5160,217499,1196396190,00,0.00,N,5,-200,
|
|
20230724,5390,5980,6100,4535,916439,4908661655,00,0.00,N,5,-570,
|
|
20230717,5960,5710,6470,5450,1264148,7712168990,00,0.00,N,2,160,
|
|
20230710,5800,5410,7490,5300,4765697,31506811150,00,0.00,N,2,390,
|
|
20230703,5410,6300,6920,5410,355969,2163205990,00,0.00,N,5,-750,
|
|
20230626,6160,6220,6270,5830,131204,793278360,00,0.00,N,2,90,
|
|
20230619,6070,6460,6480,5950,134362,827080610,00,0.00,N,5,-450,
|
|
20230612,6520,7060,7060,6040,269355,1750762800,00,0.00,N,5,-310,
|
|
20230605,6830,6360,7130,6300,481835,3259503470,00,0.00,N,2,470,
|
|
20230530,6360,6320,6900,6220,303758,1974119130,00,0.00,N,2,30,
|
|
20230522,6330,6290,7140,5930,1492115,9762368560,00,0.00,N,2,50,
|
|
20230515,6280,5940,6370,5710,198642,1203251660,00,0.00,N,2,330,
|
|
20230508,5950,6160,6350,5870,196948,1195009820,00,0.00,N,5,-270,
|
|
20230502,6220,6180,6510,6090,131429,824983580,00,0.00,N,5,-50,
|
|
20230424,6270,6350,6730,6060,281321,1785976480,00,0.00,N,5,-240,
|
|
20230417,6510,6760,6990,6280,421182,2757987740,00,0.00,N,5,-290,
|
|
20230410,6800,7120,7190,6720,354169,2464284900,00,0.00,N,5,-310,
|
|
20230403,7110,7200,7700,7060,604247,4470429910,00,0.00,N,5,-20,
|
|
20230327,7130,7830,7900,7130,719088,5382547930,00,0.00,N,5,-740,
|
|
20230320,7870,7680,8050,7280,1637504,12709785830,00,0.00,N,2,200,
|
|
20230313,7670,7460,9060,7030,9286317,76405539520,00,0.00,N,2,60,
|
|
20230306,7610,9310,9620,7530,4106822,36020612650,00,0.00,N,5,-1720,
|
|
20230227,9330,8060,10680,7970,18779521,178065214980,00,0.00,N,2,1240,
|
|
20230220,8090,7720,9590,7600,21902443,191303782780,00,0.00,N,2,440,
|
|
20230213,7650,6840,8310,6220,16305112,121557479740,00,0.00,N,2,840,
|
|
20230206,6810,4260,8280,4220,30156342,209153987545,00,0.00,N,2,2550,
|
|
20230130,4260,4280,4285,4125,88768,374044110,00,0.00,N,5,-25,
|
|
20230125,4285,4205,4295,4170,91514,387882450,00,0.00,N,2,95,
|
|
20230116,4190,4320,4325,4100,205873,863979380,00,0.00,N,5,-10,
|
|
20230109,4200,4000,4200,3970,165515,676522525,00,0.00,N,2,255,
|
|
20230102,3945,4015,4080,3750,161482,627068690,00,0.00,N,5,-70,
|
|
20221226,4015,4090,4255,3950,210689,870096705,00,0.00,N,5,-70,
|
|
20221219,4085,4400,4420,4005,894966,3763783630,00,0.00,N,5,-460,
|
|
20221212,4545,3795,4895,3725,3564024,16250158955,00,0.00,N,2,750,
|
|
20221205,3795,3945,3985,3725,61796,234772575,00,0.00,N,5,-150,
|
|
20221128,3945,4015,4045,3810,52941,207453200,00,0.00,N,5,-65,
|
|
20221121,4010,4060,4080,3870,110644,443024190,00,0.00,N,5,-10,
|
|
20221114,4020,3835,4370,3780,371746,1524139500,00,0.00,N,2,185,
|
|
20221107,3835,3535,3910,3465,139001,515627145,00,0.00,N,2,400,
|
|
20221031,3435,3590,3720,3425,79228,282918110,00,0.00,N,5,-155,
|
|
20221024,3590,3480,3720,3480,127103,456723480,00,0.00,N,2,110,
|
|
20221017,3480,3465,4395,3340,968701,3864029825,00,0.00,N,5,-10,
|
|
20221011,3490,3700,3700,3220,93461,322123695,00,0.00,N,5,-210,
|
|
20221004,3700,3435,4110,3435,549805,2114565935,00,0.00,N,2,265,
|
|
20220926,3435,3965,4110,3270,116316,427640335,00,0.00,N,5,-720,
|
|
20220919,4155,4870,5180,4110,346305,1622155300,00,0.00,N,5,-485,
|
|
20220913,4640,4535,4640,4340,63455,289264710,00,0.00,N,2,255,
|
|
20220905,4385,4455,4490,4285,27804,121474850,00,0.00,N,5,-135,
|
|
20220829,4520,4530,4760,4440,48626,221167270,00,0.00,N,5,-130,
|
|
20220822,4650,4910,4940,4525,104554,487747170,00,0.00,N,5,-260,
|
|
20220816,4910,5030,5170,4760,94364,468715590,00,0.00,N,5,-120,
|
|
20220808,5030,5130,5200,4965,100046,501925035,00,0.00,N,5,-110,
|
|
20220801,5140,5240,5260,4975,160922,822065675,00,0.00,N,3,0,
|
|
20220725,5140,4875,5250,4875,389847,1975716330,00,0.00,N,2,170,
|
|
20220718,4970,4625,5700,4555,2889335,15373670895,00,0.00,N,2,380,
|
|
20220711,4590,4700,5260,4270,829229,4055189035,00,0.00,N,5,-130,
|
|
20220704,4720,4400,5210,4240,723824,3475664310,00,0.00,N,2,290,
|
|
20220627,4430,4280,4630,4205,76832,342349890,00,0.00,N,2,180,
|
|
20220620,4250,4830,4970,3765,273472,1152314500,00,0.00,N,5,-625,
|
|
20220613,4875,5090,5320,4710,286861,1430847200,00,0.00,N,5,-315,
|
|
20220607,5190,5230,5360,5120,54277,284941870,00,0.00,N,5,-80,
|
|
20220530,5270,5260,5380,5240,36546,193465570,00,0.00,N,5,-30,
|
|
20220523,5300,5270,5540,5130,131016,692223020,00,0.00,N,2,20,
|
|
20220516,5280,5400,5460,5070,142620,751425270,00,0.00,N,5,-90,
|
|
20220509,5370,5640,5680,5180,263086,1413890050,00,0.00,N,5,-310,
|
|
20220502,5680,5590,5680,5460,216489,1208324010,00,0.00,N,2,80,
|
|
20220425,5600,5590,5750,5470,434216,2434102550,00,0.00,N,2,10,
|
|
20220418,5590,5450,5620,5300,299206,1630174740,00,0.00,N,2,150,
|
|
20220411,5440,5830,5970,5430,1151212,6557955310,00,0.00,N,5,-370,
|
|
20220404,5810,5700,7110,5430,8962315,58810497680,00,0.00,N,2,110,
|
|
20220328,5700,5650,5780,5340,103633,581596820,00,0.00,N,2,50,
|
|
20220321,5650,5850,5890,5570,127101,721565810,00,0.00,N,2,50,
|
|
20220314,5600,5310,5660,5240,166595,910868570,00,0.00,N,2,290,
|
|
20220307,5310,5240,5330,5120,59931,314336090,00,0.00,N,2,70,
|
|
20220228,5240,5150,5360,5150,94636,498987450,00,0.00,N,2,80,
|
|
20220221,5160,5270,5740,5050,186073,990659220,00,0.00,N,5,-100,
|
|
20220214,5260,5220,5320,5020,62785,326311050,00,0.00,N,5,-70,
|
|
20220207,5330,5140,5420,5130,75485,397781640,00,0.00,N,2,200,
|
|
20220203,5130,4980,5160,4960,22110,112473545,00,0.00,N,2,220,
|
|
20220124,4910,5330,5420,4675,127699,639205145,00,0.00,N,5,-510,
|
|
20220117,5420,5830,5860,5330,137715,766101300,00,0.00,N,5,-450,
|
|
20220110,5870,5700,6160,5500,348224,2034576630,00,0.00,N,2,120,
|
|
20220103,5750,5550,5780,5500,194835,1097221720,00,0.00,N,2,200,
|
|
20211227,5550,5570,5690,5360,106509,581179400,00,0.00,N,5,-50,
|
|
20211220,5600,5360,5790,5170,201297,1096766680,00,0.00,N,2,180,
|
|
20211213,5420,5790,5930,5350,263579,1475646060,00,0.00,N,5,-360,
|
|
20211206,5780,5280,6890,5220,2441921,15230574470,00,0.00,N,2,500,
|
|
20211129,5280,5360,5570,4880,419262,2187133725,00,0.00,N,5,-230,
|
|
20211122,5510,5710,5890,5380,338151,1887095620,00,0.00,N,5,-200,
|
|
20211115,5710,5970,6220,5410,489305,2816398930,00,0.00,N,5,-250,
|
|
20211108,5960,6310,6480,5710,143010,871283500,00,0.00,N,5,-360,
|
|
20211101,6320,6460,6710,6300,146612,954309390,00,0.00,N,5,-90,
|
|
20211025,6410,6460,6580,6210,115060,741668100,00,0.00,N,5,-10,
|
|
20211018,6420,6610,6800,6380,125355,817414870,00,0.00,N,5,-80,
|
|
20211012,6500,6240,6500,6060,80493,502755810,00,0.00,N,2,380,
|
|
20211005,6120,6350,6580,5910,174849,1085527520,00,0.00,N,5,-530,
|
|
20210927,6650,6500,6940,6440,288293,1947030290,00,0.00,N,2,150,
|
|
20210923,6500,6900,6900,6480,128959,858371710,00,0.00,N,5,-410,
|
|
20210913,6910,7520,7790,6480,659664,4762198530,00,0.00,N,5,-610,
|
|
20210906,7520,6800,7640,6800,1164545,8455202590,00,0.00,N,2,720,
|
|
20210830,6800,7000,7150,6690,455588,3159905340,00,0.00,N,5,-180,
|
|
20210823,6980,6250,7090,6230,470243,3154678390,00,0.00,N,2,760,
|
|
20210817,6220,6050,6820,6010,484659,3125342820,00,0.00,N,2,80,
|
|
20210809,6140,6310,6880,5970,565524,3593172210,00,0.00,N,5,-120,
|
|
20210802,6260,6470,6540,6050,157297,988863110,00,0.00,N,5,-240,
|
|
20210726,6500,6390,7100,6240,374102,2464217380,00,0.00,N,2,110,
|
|
20210719,6390,6520,6550,6230,123944,788168140,00,0.00,N,5,-120,
|
|
20210712,6510,6440,6730,6430,117010,765127200,00,0.00,N,2,10,
|