162 lines
11 KiB
CSV
162 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,4370,4480,4545,4240,111814,491553655,00,0.00,N,5,-110,
|
|
20250131,4480,4410,4500,4410,13183,58750370,00,0.00,N,5,-20,
|
|
20250120,4500,4750,4770,4410,191600,880959380,00,0.00,N,5,-270,
|
|
20250113,4770,5290,5300,4725,580675,2915230585,00,0.00,N,5,-500,
|
|
20250106,5270,4430,5650,4350,2952672,15728047990,00,0.00,N,2,840,
|
|
20241230,4430,4050,4550,4050,118588,514458385,00,0.00,N,2,360,
|
|
20241223,4070,4140,4320,4025,106210,443550985,00,0.00,N,5,-70,
|
|
20241216,4140,4175,4290,3905,166451,684365055,00,0.00,N,5,-35,
|
|
20241209,4175,3855,4190,3600,186883,733880035,00,0.00,N,2,200,
|
|
20241202,3975,4080,4090,3880,140284,558093445,00,0.00,N,5,-35,
|
|
20241125,4010,4005,4215,3990,143390,584872195,00,0.00,N,2,5,
|
|
20241118,4005,4095,4450,4000,186385,773668770,00,0.00,N,5,-90,
|
|
20241111,4095,4590,4630,3980,199534,858396650,00,0.00,N,5,-540,
|
|
20241104,4635,4625,4800,4500,97953,454507365,00,0.00,N,2,85,
|
|
20241028,4550,4640,4870,4535,159239,743174830,00,0.00,N,5,-115,
|
|
20241021,4665,5100,5200,4600,254390,1233258850,00,0.00,N,5,-395,
|
|
20241014,5060,5300,5400,4985,281689,1468219950,00,0.00,N,5,-270,
|
|
20241007,5330,5700,5850,5270,397300,2184812130,00,0.00,N,5,-340,
|
|
20240930,5670,6100,6160,5470,327513,1905377260,00,0.00,N,5,-430,
|
|
20240923,6100,6010,6420,5880,2016347,12513418250,00,0.00,N,2,140,
|
|
20240919,5960,6150,6280,5820,1153705,6974659520,00,0.00,N,2,60,
|
|
20240909,5900,6710,7300,5520,7701457,48186622440,00,0.00,N,5,-580,
|
|
20240902,6480,6010,6740,5010,16587786,101409670320,00,0.00,N,2,450,
|
|
20240826,6030,5050,6820,4910,6166427,37564216740,00,0.00,N,2,990,
|
|
20240819,5040,4300,5580,4260,4162117,21101858370,00,0.00,N,2,760,
|
|
20240812,4280,4250,4380,4200,141367,605911705,00,0.00,N,3,0,
|
|
20240805,4280,4380,5100,3800,3708251,17468092800,00,0.00,N,5,-115,
|
|
20240729,4395,4340,4570,4290,114237,506127940,00,0.00,N,2,5,
|
|
20240722,4390,4640,4670,4320,129232,575142615,00,0.00,N,5,-280,
|
|
20240715,4670,4550,4835,4360,457422,2104454825,00,0.00,N,2,210,
|
|
20240708,4460,4255,5140,4230,1692973,8021925160,00,0.00,N,2,205,
|
|
20240701,4255,4470,4545,4230,141743,622487495,00,0.00,N,5,-240,
|
|
20240624,4495,4795,5550,4470,2087159,10752692035,00,0.00,N,5,-300,
|
|
20240617,4795,4975,5000,4780,93026,452044875,00,0.00,N,5,-180,
|
|
20240610,4975,4850,5100,4850,76955,384077805,00,0.00,N,2,55,
|
|
20240603,4920,4940,5040,4870,76397,378666700,00,0.00,N,5,-20,
|
|
20240527,4940,4805,5150,4765,114112,558734710,00,0.00,N,2,85,
|
|
20240520,4855,4965,4995,4705,83217,406226225,00,0.00,N,5,-110,
|
|
20240513,4965,5130,5160,4920,79724,398104315,00,0.00,N,5,-165,
|
|
20240507,5130,5040,5210,5000,102321,523532990,00,0.00,N,2,90,
|
|
20240429,5040,4705,5100,4680,120498,590013950,00,0.00,N,2,335,
|
|
20240422,4705,4700,4840,4685,139215,661648005,00,0.00,N,3,0,
|
|
20240415,4705,5110,5990,4590,1227827,6421550945,00,0.00,N,5,-455,
|
|
20240408,5160,5470,5530,5120,131195,690336300,00,0.00,N,5,-340,
|
|
20240401,5500,5900,5900,5450,126338,714296060,00,0.00,N,5,-290,
|
|
20240325,5790,6150,6150,5700,203452,1208520960,00,0.00,N,5,-300,
|
|
20240318,6090,6210,6290,6020,205185,1258912520,00,0.00,N,5,-140,
|
|
20240311,6230,6370,6540,6200,191588,1210455940,00,0.00,N,5,-220,
|
|
20240304,6450,6860,6960,6260,501408,3291027000,00,0.00,N,5,-470,
|
|
20240226,6920,6520,8120,6150,4571661,35410372890,00,0.00,N,2,400,
|
|
20240219,6520,6650,6700,6500,92816,612454140,00,0.00,N,5,-150,
|
|
20240213,6670,6590,6750,6500,88139,586559670,00,0.00,N,2,80,
|
|
20240205,6590,6690,6890,6450,93574,624247640,00,0.00,N,5,-40,
|
|
20240129,6630,6700,6780,6450,104660,692444660,00,0.00,N,5,-100,
|
|
20240122,6730,6730,6900,6550,121492,808450600,00,0.00,N,3,0,
|
|
20240115,6730,7300,7790,6650,228224,1605792880,00,0.00,N,5,-600,
|
|
20240108,7330,7450,7600,7240,124157,919840530,00,0.00,N,5,-120,
|
|
20240102,7450,7860,7860,7390,75916,576437800,00,0.00,N,5,-230,
|
|
20231226,7680,7490,7680,7240,89658,668470770,00,0.00,N,2,190,
|
|
20231218,7490,7970,8010,7370,210888,1621234750,00,0.00,N,5,-440,
|
|
20231211,7930,7910,8050,7700,132108,1040549670,00,0.00,N,2,20,
|
|
20231204,7910,7940,8160,7840,123682,985504540,00,0.00,N,5,-110,
|
|
20231127,8020,8020,8170,7960,101858,819170850,00,0.00,N,5,-60,
|
|
20231120,8080,8400,8530,8020,306836,2538573170,00,0.00,N,5,-590,
|
|
20231113,8670,7340,9800,7170,1288191,11009889090,00,0.00,N,2,1370,
|
|
20231106,7300,7870,8250,7300,245286,1904250670,00,0.00,N,5,-620,
|
|
20231030,7920,8730,8860,7460,446306,3559917380,00,0.00,N,5,-930,
|
|
20231023,8850,10060,10420,8850,836218,7997694190,00,0.00,N,5,-1210,
|
|
20231016,10060,9890,10500,8920,1546247,15060251990,00,0.00,N,2,70,
|
|
20231010,9990,10600,10630,9900,277042,2806387250,00,0.00,N,5,-610,
|
|
20231004,10600,10900,10950,10260,434293,4576627920,00,0.00,N,2,200,
|
|
20230925,10400,10100,10490,9910,215140,2193696560,00,0.00,N,2,80,
|
|
20230918,10320,10300,10710,9900,299529,3109265760,00,0.00,N,2,20,
|
|
20230911,10300,9470,10390,9350,440583,4424396300,00,0.00,N,2,870,
|
|
20230904,9430,9530,10400,9280,337819,3269565020,00,0.00,N,5,-100,
|
|
20230828,9530,9100,9700,9030,149479,1416806680,00,0.00,N,2,320,
|
|
20230821,9210,9210,9420,9070,89510,826805500,00,0.00,N,5,-130,
|
|
20230814,9340,9590,9730,9020,117437,1092647270,00,0.00,N,5,-340,
|
|
20230807,9680,9700,9860,9180,201035,1912137780,00,0.00,N,2,40,
|
|
20230731,9640,9540,9850,9310,233279,2208465090,00,0.00,N,2,150,
|
|
20230724,9490,10800,10800,8690,660449,6240529950,00,0.00,N,5,-1160,
|
|
20230717,10650,11190,11280,10500,239464,2609498540,00,0.00,N,5,-540,
|
|
20230710,11190,11100,11530,10940,216545,2414811340,00,0.00,N,2,90,
|
|
20230703,11100,11240,11650,11020,188582,2123897420,00,0.00,N,5,-200,
|
|
20230626,11300,12100,12410,11050,609113,7125501860,00,0.00,N,2,80,
|
|
20230619,11220,11560,11680,11150,274913,3128081820,00,0.00,N,5,-340,
|
|
20230612,11560,12260,12340,11450,448502,5290683800,00,0.00,N,5,-740,
|
|
20230605,12300,12390,12650,12150,268735,3324954040,00,0.00,N,5,-80,
|
|
20230530,12380,12550,12600,12240,226670,2817116450,00,0.00,N,5,-70,
|
|
20230522,12450,12170,12720,12160,537015,6688455490,00,0.00,N,2,210,
|
|
20230515,12240,12000,12510,11910,424644,5176277550,00,0.00,N,2,260,
|
|
20230508,11980,12300,12520,11900,451358,5521293330,00,0.00,N,5,-270,
|
|
20230502,12250,12000,12250,11810,167360,2013833090,00,0.00,N,2,300,
|
|
20230424,11950,11980,12240,11710,416518,4966028770,00,0.00,N,3,0,
|
|
20230417,11950,12000,13190,11870,1247105,15621782520,00,0.00,N,5,-190,
|
|
20230410,12140,11930,12350,11530,526428,6283488630,00,0.00,N,2,210,
|
|
20230403,11930,12030,12250,11840,397521,4775139880,00,0.00,N,5,-30,
|
|
20230327,11960,12720,12910,11900,574747,7027351440,00,0.00,N,5,-620,
|
|
20230320,12580,12250,13400,12010,2037745,26111007360,00,0.00,N,2,490,
|
|
20230313,12090,11630,12180,11300,517668,6050385770,00,0.00,N,2,100,
|
|
20230306,11990,12260,12490,11660,616335,7458578090,00,0.00,N,5,-230,
|
|
20230227,12220,12660,12670,12050,489335,6035470680,00,0.00,N,5,-390,
|
|
20230220,12610,11400,13210,11400,2663311,32647107290,00,0.00,N,2,1270,
|
|
20230213,11340,11060,12940,10980,3491639,42360917930,00,0.00,N,2,260,
|
|
20230206,11080,11330,11370,11080,302616,3396373050,00,0.00,N,5,-290,
|
|
20230130,11370,11610,11620,11270,348848,3977613140,00,0.00,N,5,-230,
|
|
20230125,11600,11200,12000,11150,362177,4186955940,00,0.00,N,2,400,
|
|
20230116,11200,11600,11800,11000,390967,4439398900,00,0.00,N,5,-350,
|
|
20230109,11550,12000,12000,11200,848807,9754807700,00,0.00,N,5,-450,
|
|
20230102,12000,12450,12850,11750,738196,8958933000,00,0.00,N,5,-550,
|
|
20221226,12550,12300,13150,11550,801425,9943206850,00,0.00,N,2,500,
|
|
20221219,12050,13350,13550,11950,501910,6396040700,00,0.00,N,5,-1300,
|
|
20221212,13350,13200,14000,12750,688101,9046103700,00,0.00,N,5,-100,
|
|
20221205,13450,13550,14650,13400,2128179,29976583400,00,0.00,N,5,-150,
|
|
20221128,13600,13250,14150,13000,1519379,20696508350,00,0.00,N,2,400,
|
|
20221121,13200,12850,13500,12650,854760,11223622200,00,0.00,N,2,350,
|
|
20221114,12850,12800,13500,12550,1080049,13976450700,00,0.00,N,2,200,
|
|
20221107,12650,11650,13150,11550,1254175,15674028250,00,0.00,N,2,1000,
|
|
20221031,11650,11450,11850,11150,332075,3819797150,00,0.00,N,2,450,
|
|
20221024,11200,11850,12050,11000,613583,7045390500,00,0.00,N,5,-350,
|
|
20221017,11550,12150,13250,11500,2140815,26982839250,00,0.00,N,5,-750,
|
|
20221011,12300,13000,13400,12050,4033434,51246522900,00,0.00,N,5,-1050,
|
|
20221004,13350,10300,14700,10250,10216608,136668966000,00,0.00,N,2,3150,
|
|
20220926,10200,11750,11800,9860,615864,6612700340,00,0.00,N,5,-1750,
|
|
20220919,11950,11900,12400,11800,506751,6121653150,00,0.00,N,2,50,
|
|
20220913,11900,11950,12300,11500,298335,3596570600,00,0.00,N,2,50,
|
|
20220905,11850,11800,12300,11400,237371,2796789450,00,0.00,N,3,0,
|
|
20220829,11850,11900,12650,11800,400767,4858986050,00,0.00,N,5,-500,
|
|
20220822,12350,12550,12700,12000,453172,5566157550,00,0.00,N,5,-300,
|
|
20220816,12650,13650,13750,12650,490803,6431191600,00,0.00,N,5,-950,
|
|
20220808,13600,13400,14300,13100,1593092,21871310550,00,0.00,N,2,200,
|
|
20220801,13400,13500,14650,12900,2867864,39531961400,00,0.00,N,2,50,
|
|
20220725,13350,12950,14300,12350,2487510,33124759300,00,0.00,N,2,600,
|
|
20220718,12750,12000,13000,11650,2065711,25611084950,00,0.00,N,2,800,
|
|
20220711,11950,11450,12750,10700,1341141,15728861250,00,0.00,N,2,400,
|
|
20220704,11550,10700,12150,10500,983938,11188384350,00,0.00,N,2,800,
|
|
20220627,10750,11400,11900,10650,590106,6692720950,00,0.00,N,5,-450,
|
|
20220620,11200,12850,13050,10450,1411637,16341617300,00,0.00,N,5,-1450,
|
|
20220613,12650,13500,13750,12300,1048839,13795351050,00,0.00,N,5,-1350,
|
|
20220607,14000,14800,15150,13850,830731,12127393550,00,0.00,N,5,-800,
|
|
20220530,14800,14650,15350,14200,1772199,26329513450,00,0.00,N,2,300,
|
|
20220523,14500,13500,15800,13100,5704417,83785439700,00,0.00,N,2,1050,
|
|
20220516,13450,13250,13600,12650,1511268,20032234450,00,0.00,N,2,250,
|
|
20220509,13200,13500,13900,12350,2087681,27353252550,00,0.00,N,5,-300,
|
|
20220502,13500,14600,15350,13450,2437376,35182208900,00,0.00,N,5,-1600,
|
|
20220425,15100,18950,21150,14900,13227532,250861704100,00,0.00,N,5,-4300,
|
|
20220418,19400,19650,20800,17450,9714246,185882838869,00,0.00,N,5,-750,
|
|
20220411,20150,24700,25000,20100,5602989,122819068250,00,0.00,N,5,-4750,
|
|
20220404,24900,23750,26500,23100,16080341,400856009150,00,0.00,N,2,850,
|
|
20220328,24050,19100,27250,18900,42467669,994831381550,00,0.00,N,2,5100,
|
|
20220321,18950,19550,22450,18450,31253171,634302560700,00,0.00,N,2,100,
|
|
20220314,18850,12700,18850,12650,16320437,259081003450,00,0.00,N,2,5950,
|
|
20220307,12900,12700,15050,12100,8865796,122398443050,00,0.00,N,5,-100,
|
|
20220228,13000,13000,14350,12850,4749141,64641656450,00,0.00,N,5,-150,
|
|
20220221,13150,16100,16250,12650,7333998,104369077900,00,0.00,N,5,-3600,
|
|
20220214,16750,14450,17600,12050,16389307,261340813150,00,0.00,N,2,1850,
|
|
20220207,14900,15000,17950,14000,7961196,123640595800,00,0.00,N,5,-700,
|
|
20220203,15600,16500,16500,14450,4899850,75216957800,00,0.00,N,5,-1250,
|
|
20220124,16850,16500,23000,14050,57855144,1088851001550,00,0.00,N,2,2050,
|
|
20220120,14800,8800,14800,8580,22400171,242300113220,00,0.00,N,2,14800,
|