195 lines
12 KiB
CSV
195 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,3790,3830,3905,3790,92754,355978060,00,0.00,N,5,-35,
|
|
20250310,3825,3975,4020,3760,99276,386695390,00,0.00,N,5,-175,
|
|
20250304,4000,3965,4085,3910,93876,375778173,00,0.00,N,2,10,
|
|
20250224,3990,3995,4075,3965,86157,345985580,00,0.00,N,5,-50,
|
|
20250217,4040,3885,4040,3845,76097,296774655,00,0.00,N,2,155,
|
|
20250210,3885,3800,4045,3730,105467,408906230,00,0.00,N,2,105,
|
|
20250203,3780,3855,3925,3655,180614,677187740,00,0.00,N,5,-75,
|
|
20250131,3855,3950,3950,3750,36624,141028200,00,0.00,N,5,-95,
|
|
20250120,3950,4110,4220,3855,179562,723844080,00,0.00,N,5,-145,
|
|
20250113,4095,4010,4135,3955,116563,470157975,00,0.00,N,2,50,
|
|
20250106,4045,4050,4225,3875,191047,777533540,00,0.00,N,5,-45,
|
|
20241230,4090,3670,4180,3630,138156,545350465,00,0.00,N,2,385,
|
|
20241223,3705,4020,4215,3685,489792,1964652125,00,0.00,N,5,-295,
|
|
20241216,4000,4415,4900,3950,2688437,11808966320,00,0.00,N,5,-240,
|
|
20241209,4240,3600,4285,3410,705621,2787900950,00,0.00,N,2,610,
|
|
20241202,3630,3880,3915,3600,110512,414648690,00,0.00,N,5,-285,
|
|
20241125,3915,3870,3970,3810,46402,179901065,00,0.00,N,2,95,
|
|
20241118,3820,3650,3870,3605,35295,134082510,00,0.00,N,2,170,
|
|
20241111,3650,3925,3925,3535,79795,296402665,00,0.00,N,5,-275,
|
|
20241104,3925,3840,3955,3785,89570,348649070,00,0.00,N,2,85,
|
|
20241028,3840,3785,3925,3760,29928,114154295,00,0.00,N,2,75,
|
|
20241021,3765,4020,4020,3750,41926,161923350,00,0.00,N,5,-235,
|
|
20241014,4000,3890,4150,3855,109030,436121705,00,0.00,N,2,85,
|
|
20241007,3915,3880,3920,3845,34085,131863270,00,0.00,N,2,15,
|
|
20240930,3900,3935,3940,3865,33340,130220855,00,0.00,N,5,-40,
|
|
20240923,3940,3880,3940,3825,20575,79328270,00,0.00,N,2,50,
|
|
20240919,3890,3795,3890,3785,26374,100834075,00,0.00,N,2,70,
|
|
20240909,3820,3870,3890,3765,38944,148581270,00,0.00,N,5,-50,
|
|
20240902,3870,4030,4055,3800,73940,289190670,00,0.00,N,5,-145,
|
|
20240826,4015,4020,4030,3980,84545,338232175,00,0.00,N,5,-5,
|
|
20240819,4020,4110,4110,4005,56234,229004375,00,0.00,N,5,-90,
|
|
20240812,4110,4015,4125,4015,36818,149811270,00,0.00,N,2,60,
|
|
20240805,4050,4100,4140,3650,198190,776905180,00,0.00,N,5,-145,
|
|
20240729,4195,4225,4280,4155,72779,306452425,00,0.00,N,5,-35,
|
|
20240722,4230,4430,4445,4185,52254,222723225,00,0.00,N,5,-170,
|
|
20240715,4400,4415,4470,4260,2615107,11405515120,00,0.00,N,5,-15,
|
|
20240708,4415,4300,4520,4240,85316,371821460,00,0.00,N,2,120,
|
|
20240701,4295,4245,4385,4245,66559,285918425,00,0.00,N,5,-5,
|
|
20240624,4300,4290,4300,4165,64396,272967370,00,0.00,N,5,-15,
|
|
20240617,4315,4335,4445,4300,90583,396186390,00,0.00,N,5,-10,
|
|
20240610,4325,4415,4415,4260,78070,337515600,00,0.00,N,5,-75,
|
|
20240603,4400,4210,4690,4185,706558,3163187450,00,0.00,N,2,185,
|
|
20240527,4215,4300,4330,4185,79470,339877820,00,0.00,N,5,-85,
|
|
20240520,4300,4370,4380,4285,49135,212019975,00,0.00,N,5,-70,
|
|
20240513,4370,4180,4375,4180,74059,315433095,00,0.00,N,2,190,
|
|
20240507,4180,4120,4200,4100,39414,163651000,00,0.00,N,2,60,
|
|
20240429,4120,4165,4185,4100,48065,199171415,00,0.00,N,5,-40,
|
|
20240422,4160,4080,4165,4080,34565,142619345,00,0.00,N,2,60,
|
|
20240415,4100,4155,4190,4060,97218,401231015,00,0.00,N,5,-80,
|
|
20240408,4180,4205,4220,4145,67324,281780060,00,0.00,N,5,-25,
|
|
20240401,4205,4190,4255,4140,63923,267467655,00,0.00,N,3,0,
|
|
20240325,4205,4270,4295,4180,77595,327816975,00,0.00,N,5,-65,
|
|
20240318,4270,4290,4300,4205,76531,325635890,00,0.00,N,5,-25,
|
|
20240311,4295,4250,4315,4240,44697,191333620,00,0.00,N,2,20,
|
|
20240304,4275,4400,4400,4220,83506,360040195,00,0.00,N,5,-125,
|
|
20240226,4400,4385,4480,4330,61339,269717805,00,0.00,N,2,15,
|
|
20240219,4385,4370,4480,4320,58573,256335845,00,0.00,N,2,45,
|
|
20240213,4340,4325,4395,4275,51679,222841760,00,0.00,N,2,35,
|
|
20240205,4305,4440,4440,4305,66842,291805270,00,0.00,N,5,-105,
|
|
20240129,4410,4220,4455,4220,125485,546342070,00,0.00,N,2,190,
|
|
20240122,4220,4200,4235,4145,56714,237552470,00,0.00,N,2,40,
|
|
20240115,4180,4350,4370,4145,94525,399302955,00,0.00,N,5,-190,
|
|
20240108,4370,4380,4400,4305,55688,241795690,00,0.00,N,2,35,
|
|
20240102,4335,4320,4375,4255,79226,342614560,00,0.00,N,2,15,
|
|
20231226,4320,4365,4365,4275,44450,191598185,00,0.00,N,5,-45,
|
|
20231218,4365,4455,4460,4355,75428,331585920,00,0.00,N,5,-65,
|
|
20231211,4430,4475,4540,4420,124014,553760940,00,0.00,N,5,-45,
|
|
20231204,4475,4365,4475,4355,56178,248044465,00,0.00,N,2,70,
|
|
20231127,4405,4490,4490,4325,46141,202771870,00,0.00,N,5,-80,
|
|
20231120,4485,4385,4495,4370,98293,435443140,00,0.00,N,2,100,
|
|
20231113,4385,4215,4720,4140,275083,1219598785,00,0.00,N,2,175,
|
|
20231106,4210,4300,4350,4210,47043,201791865,00,0.00,N,5,-65,
|
|
20231030,4275,4200,4290,4155,49086,206365305,00,0.00,N,2,75,
|
|
20231023,4200,4100,4265,4100,38622,161610670,00,0.00,N,2,5,
|
|
20231016,4195,4340,4440,4100,88855,378715080,00,0.00,N,5,-165,
|
|
20231010,4360,4355,4480,4300,51993,227402730,00,0.00,N,2,10,
|
|
20231004,4350,4465,4470,4250,50141,217501520,00,0.00,N,5,-115,
|
|
20230925,4465,4510,4550,4380,93698,417869505,00,0.00,N,5,-40,
|
|
20230918,4505,4675,4680,4470,86291,394668925,00,0.00,N,5,-185,
|
|
20230911,4690,4665,4700,4595,81311,377744950,00,0.00,N,2,25,
|
|
20230904,4665,4625,4685,4580,66509,308674630,00,0.00,N,2,15,
|
|
20230828,4650,4535,4680,4505,67415,311278790,00,0.00,N,2,115,
|
|
20230821,4535,4500,4570,4445,73931,332144630,00,0.00,N,2,15,
|
|
20230814,4520,4620,4630,4370,90193,403694170,00,0.00,N,5,-120,
|
|
20230807,4640,4655,4655,4515,103540,473262245,00,0.00,N,5,-15,
|
|
20230731,4655,4680,4750,4555,97644,454261955,00,0.00,N,5,-25,
|
|
20230724,4680,4720,4770,4240,299796,1341266465,00,0.00,N,5,-90,
|
|
20230717,4770,4925,4925,4720,162347,778874540,00,0.00,N,5,-155,
|
|
20230710,4925,4950,4985,4765,153315,751908115,00,0.00,N,5,-50,
|
|
20230703,4975,5040,5170,4900,179181,898828125,00,0.00,N,5,-65,
|
|
20230626,5040,5100,5170,4905,212840,1071583780,00,0.00,N,5,-60,
|
|
20230619,5100,5230,5270,5060,263795,1358913380,00,0.00,N,5,-120,
|
|
20230612,5220,5020,5900,4940,2544516,13961239465,00,0.00,N,2,200,
|
|
20230605,5020,5020,5080,4985,95791,480422460,00,0.00,N,5,-10,
|
|
20230530,5030,4985,5040,4960,75108,374742750,00,0.00,N,2,50,
|
|
20230522,4980,5000,5090,4955,188892,947062700,00,0.00,N,5,-50,
|
|
20230515,5030,5150,5180,4860,379794,1896108705,00,0.00,N,5,-140,
|
|
20230508,5170,5170,5260,5110,131546,681579220,00,0.00,N,3,0,
|
|
20230502,5170,5070,5190,5040,73177,375194350,00,0.00,N,2,110,
|
|
20230424,5060,5200,5420,4900,213336,1090720255,00,0.00,N,5,-160,
|
|
20230417,5220,5400,5560,5190,294674,1589899540,00,0.00,N,5,-130,
|
|
20230410,5350,5210,5370,5110,205958,1078741520,00,0.00,N,2,100,
|
|
20230403,5250,5250,5390,5200,196226,1038058550,00,0.00,N,2,20,
|
|
20230327,5230,5350,5360,5140,173886,911864450,00,0.00,N,5,-120,
|
|
20230320,5350,5440,5560,5260,122805,662304840,00,0.00,N,5,-90,
|
|
20230313,5440,5410,5610,5200,144473,778151120,00,0.00,N,5,-130,
|
|
20230306,5570,5910,6020,5540,149280,865773790,00,0.00,N,5,-380,
|
|
20230227,5950,5840,6030,5670,181209,1052491180,00,0.00,N,2,50,
|
|
20230220,5900,5930,6280,5880,256840,1555047620,00,0.00,N,5,-80,
|
|
20230213,5980,6340,6430,5900,195567,1196413250,00,0.00,N,5,-360,
|
|
20230206,6340,6110,6480,6110,330472,2074047190,00,0.00,N,2,230,
|
|
20230130,6110,6010,6220,6000,118926,727186520,00,0.00,N,5,-40,
|
|
20230125,6150,5910,6180,5910,64370,390633040,00,0.00,N,2,270,
|
|
20230116,5880,6080,6080,5750,113636,668731060,00,0.00,N,5,-190,
|
|
20230109,6070,5660,6240,5660,194927,1170237410,00,0.00,N,2,430,
|
|
20230102,5640,5630,5760,5150,122915,671414340,00,0.00,N,2,110,
|
|
20221226,5530,5650,5830,5530,80386,455786600,00,0.00,N,5,-120,
|
|
20221219,5650,6000,6000,5650,131474,764584410,00,0.00,N,5,-380,
|
|
20221212,6030,6130,6200,5970,93762,570132030,00,0.00,N,5,-50,
|
|
20221205,6080,6270,6380,5830,229096,1393732720,00,0.00,N,5,-310,
|
|
20221128,6390,6400,6440,6100,336849,2124688590,00,0.00,N,2,20,
|
|
20221121,6370,6240,6700,6130,1159777,7381394040,00,0.00,N,2,300,
|
|
20221114,6070,5800,6500,5410,3511116,20898376920,00,0.00,N,2,1030,
|
|
20221107,5040,4815,5150,4815,133354,685171340,00,0.00,N,2,225,
|
|
20221031,4815,4915,4915,4740,71904,346863060,00,0.00,N,2,10,
|
|
20221024,4805,4565,4940,4565,129109,622598055,00,0.00,N,2,250,
|
|
20221017,4555,4430,4825,4390,99789,462910360,00,0.00,N,2,65,
|
|
20221011,4490,4660,4720,4400,149617,674224885,00,0.00,N,5,-225,
|
|
20221004,4715,4550,4755,4550,73375,340860305,00,0.00,N,2,190,
|
|
20220926,4525,5170,5170,4460,213750,1023171910,00,0.00,N,5,-645,
|
|
20220919,5170,5410,5580,5100,291464,1528449460,00,0.00,N,5,-210,
|
|
20220913,5380,5540,5610,5330,138609,764587580,00,0.00,N,5,-110,
|
|
20220905,5490,5480,5620,5410,118158,650108760,00,0.00,N,5,-80,
|
|
20220829,5570,5700,5840,5400,255708,1446434030,00,0.00,N,5,-300,
|
|
20220822,5870,5790,6320,5540,1339629,8034812190,00,0.00,N,5,-10,
|
|
20220816,5880,6250,6320,5760,333274,1994053140,00,0.00,N,5,-190,
|
|
20220808,6070,6050,6250,5820,311080,1896320900,00,0.00,N,2,20,
|
|
20220801,6050,5800,6230,5720,409069,2465909840,00,0.00,N,2,310,
|
|
20220725,5740,5500,5850,5400,237608,1345882870,00,0.00,N,2,240,
|
|
20220718,5500,5360,5650,5360,191392,1051095920,00,0.00,N,2,150,
|
|
20220711,5350,5420,5870,5070,626455,3427604040,00,0.00,N,5,-50,
|
|
20220704,5400,5370,5490,5080,177485,934040290,00,0.00,N,2,20,
|
|
20220627,5380,5330,5840,5260,165723,909741840,00,0.00,N,2,150,
|
|
20220620,5230,5740,5790,4955,418699,2223296445,00,0.00,N,5,-520,
|
|
20220613,5750,6300,6300,5410,543572,3176941570,00,0.00,N,5,-730,
|
|
20220607,6480,6770,6820,6360,335701,2210509790,00,0.00,N,5,-260,
|
|
20220530,6740,6560,6910,6530,436185,2956748750,00,0.00,N,2,230,
|
|
20220523,6510,6760,6800,6250,729835,4764330700,00,0.00,N,5,-220,
|
|
20220516,6730,6530,7220,6480,4482243,31108464520,00,0.00,N,2,510,
|
|
20220509,6220,6510,6560,5730,997012,6178950900,00,0.00,N,5,-280,
|
|
20220502,6500,6650,7000,6390,2129985,14456706820,00,0.00,N,5,-160,
|
|
20220425,6660,6230,7340,6030,7821467,53320690980,00,0.00,N,2,370,
|
|
20220418,6290,6180,6390,6090,478011,2982072800,00,0.00,N,2,190,
|
|
20220411,6100,6030,6100,5890,506222,3040943610,00,0.00,N,2,20,
|
|
20220404,6080,6540,6600,5950,783519,4895428700,00,0.00,N,5,-440,
|
|
20220328,6520,6540,6900,6000,2694222,17751383580,00,0.00,N,2,70,
|
|
20220321,6450,5860,6780,5860,5884626,37990476930,00,0.00,N,2,590,
|
|
20220314,5860,5700,5990,5550,731531,4261270720,00,0.00,N,2,180,
|
|
20220307,5680,5700,5820,5460,322338,1812802940,00,0.00,N,5,-40,
|
|
20220228,5720,5360,5780,5350,301566,1697865030,00,0.00,N,2,360,
|
|
20220221,5360,5500,5500,5210,243892,1307983750,00,0.00,N,5,-140,
|
|
20220214,5500,5340,5530,5020,309183,1637952150,00,0.00,N,2,40,
|
|
20220207,5460,5470,5620,5300,216937,1184995440,00,0.00,N,2,60,
|
|
20220203,5400,5300,5480,5180,102752,545595830,00,0.00,N,2,300,
|
|
20220124,5100,5670,5720,4865,566927,2931364295,00,0.00,N,5,-620,
|
|
20220117,5720,5700,5760,5350,347336,1936501260,00,0.00,N,5,-30,
|
|
20220110,5750,5950,5960,5510,421306,2425008220,00,0.00,N,5,-200,
|
|
20220103,5950,5770,6180,5720,1012456,6035151790,00,0.00,N,2,220,
|
|
20211227,5730,5790,5850,5530,415726,2361182760,00,0.00,N,5,-50,
|
|
20211220,5780,5560,6040,5420,1080227,6180840530,00,0.00,N,2,170,
|
|
20211213,5610,5480,5680,5390,296205,1637766550,00,0.00,N,2,130,
|
|
20211206,5480,5340,5580,5240,288914,1577652970,00,0.00,N,2,120,
|
|
20211129,5360,5320,5450,4895,395555,2042106090,00,0.00,N,5,-60,
|
|
20211122,5420,5840,5920,5410,410789,2327032470,00,0.00,N,5,-430,
|
|
20211115,5850,6090,6170,5700,558542,3330522380,00,0.00,N,5,-100,
|
|
20211108,5950,5760,6130,5530,983838,5702677800,00,0.00,N,2,350,
|
|
20211101,5600,6980,7060,5100,2513702,16106719570,00,0.00,N,5,-1350,
|
|
20211025,6950,7590,7800,6900,1657380,12043121840,00,0.00,N,5,-710,
|
|
20211018,7660,8870,8900,7620,1609314,13028028230,00,0.00,N,5,-1210,
|
|
20211012,8870,8070,9160,8070,3416189,29736122940,00,0.00,N,2,900,
|
|
20211005,7970,9170,9490,7450,4387973,35949416000,00,0.00,N,5,-1340,
|
|
20210927,9310,9530,10900,9270,4490894,45164359740,00,0.00,N,5,-390,
|
|
20210923,9700,9630,9860,9340,931058,8955871920,00,0.00,N,5,-30,
|
|
20210913,9730,12400,13200,9480,13004904,150983706620,00,0.00,N,5,-2120,
|
|
20210906,11850,7780,13000,7310,33286513,359950058090,00,0.00,N,2,4310,
|
|
20210830,7540,6860,7710,6750,3799839,27565380180,00,0.00,N,2,630,
|
|
20210823,6910,5550,7070,5480,2007708,13257720160,00,0.00,N,2,1360,
|
|
20210817,5550,6500,6500,5520,461410,2737450260,00,0.00,N,5,-1010,
|
|
20210809,6560,6460,6870,6200,616873,4058650150,00,0.00,N,2,90,
|
|
20210802,6470,6280,6470,6180,163599,1031319980,00,0.00,N,2,140,
|
|
20210726,6330,6690,6720,6300,284246,1835206120,00,0.00,N,5,-310,
|
|
20210719,6640,7030,7030,6430,356310,2360482860,00,0.00,N,5,-320,
|
|
20210712,6960,6670,7070,6670,337350,2340909950,00,0.00,N,2,280,
|