192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3625,3810,3920,3580,303991,1132786015,00,0.00,N,5,-185,
|
|
20250217,3810,3855,4000,3665,486578,1839976825,00,0.00,N,5,-40,
|
|
20250210,3850,2555,4250,2555,4933975,18844410140,00,0.00,N,2,1250,
|
|
20250203,2600,3445,3480,2590,1694047,5038671205,00,0.00,N,5,-845,
|
|
20250131,3445,4000,4095,3385,541605,1944083800,00,0.00,N,5,-615,
|
|
20250120,4060,4025,4115,3780,299629,1191686325,00,0.00,N,2,40,
|
|
20250113,4020,4500,4620,3870,451634,1872878675,00,0.00,N,5,-480,
|
|
20250106,4500,4750,4755,4500,180362,838034525,00,0.00,N,5,-305,
|
|
20241230,4805,4300,4885,4245,317484,1472918285,00,0.00,N,2,525,
|
|
20241223,4280,4210,4545,4210,215466,947279925,00,0.00,N,2,80,
|
|
20241216,4200,4195,4300,4080,173318,726614915,00,0.00,N,2,110,
|
|
20241209,4090,4005,4275,3725,310341,1233293870,00,0.00,N,2,85,
|
|
20241202,4005,4330,4410,3845,300340,1219425620,00,0.00,N,5,-325,
|
|
20241125,4330,4315,4455,4115,222625,949734240,00,0.00,N,2,15,
|
|
20241118,4315,4210,4535,4140,174827,755450995,00,0.00,N,2,130,
|
|
20241111,4185,4275,4405,3880,332747,1362122600,00,0.00,N,5,-90,
|
|
20241104,4275,4395,4580,4255,284471,1254510490,00,0.00,N,5,-65,
|
|
20241028,4340,4095,4345,4085,431503,1819825635,00,0.00,N,2,240,
|
|
20241021,4100,4840,4840,3700,2106944,8870928240,00,0.00,N,5,-735,
|
|
20241014,4835,5000,5280,4485,1039937,5058780390,00,0.00,N,5,-455,
|
|
20241007,5290,5270,5440,5180,117508,618268640,00,0.00,N,2,20,
|
|
20240930,5270,5320,5390,5100,104909,551915880,00,0.00,N,5,-50,
|
|
20240923,5320,5580,5680,5190,470759,2529224220,00,0.00,N,5,-270,
|
|
20240919,5590,5600,5650,5180,83266,460350770,00,0.00,N,2,30,
|
|
20240909,5560,5320,5600,5220,136370,742326930,00,0.00,N,2,240,
|
|
20240902,5320,5960,5960,5300,209567,1164646090,00,0.00,N,5,-510,
|
|
20240826,5830,5760,6120,5600,191637,1121739940,00,0.00,N,2,130,
|
|
20240819,5700,5580,5880,5520,171140,982483290,00,0.00,N,2,120,
|
|
20240812,5580,5270,5750,5270,158913,885376230,00,0.00,N,2,270,
|
|
20240805,5310,5730,5730,5060,295178,1586679650,00,0.00,N,5,-420,
|
|
20240729,5730,5340,6150,5340,954928,5495863900,00,0.00,N,2,390,
|
|
20240722,5340,5230,6010,5130,978701,5395363570,00,0.00,N,2,110,
|
|
20240715,5230,5950,6030,5070,981614,5400998470,00,0.00,N,5,-740,
|
|
20240708,5970,6810,6850,5450,1043165,6358513740,00,0.00,N,5,-910,
|
|
20240701,6880,7120,7230,6850,149076,1039464730,00,0.00,N,5,-240,
|
|
20240624,7120,6890,7710,6780,364747,2611299320,00,0.00,N,2,230,
|
|
20240617,6890,7530,7600,6800,1010304,7149492290,00,0.00,N,5,-640,
|
|
20240610,7530,7700,7910,7450,303242,2325542410,00,0.00,N,5,-170,
|
|
20240603,7700,7700,7810,7500,223425,1706678480,00,0.00,N,2,30,
|
|
20240527,7670,7910,8090,7600,356081,2780576550,00,0.00,N,5,-250,
|
|
20240520,7920,8080,8480,7850,419647,3364624280,00,0.00,N,5,-160,
|
|
20240513,8080,8310,8460,8000,294866,2418204170,00,0.00,N,5,-310,
|
|
20240507,8390,8470,8600,8260,108924,921557630,00,0.00,N,5,-140,
|
|
20240429,8530,8280,8600,8270,144772,1223748160,00,0.00,N,2,250,
|
|
20240422,8280,8060,8490,8050,305309,2527798560,00,0.00,N,2,220,
|
|
20240415,8060,8050,8200,7900,219129,1755935370,00,0.00,N,5,-170,
|
|
20240408,8230,8340,8430,8010,179888,1481517750,00,0.00,N,5,-20,
|
|
20240401,8250,8340,8490,8180,190060,1584320690,00,0.00,N,5,-110,
|
|
20240325,8360,8200,8500,7840,370329,3017218110,00,0.00,N,2,160,
|
|
20240318,8200,8230,8400,7900,520876,4216078390,00,0.00,N,5,-30,
|
|
20240311,8230,8400,8530,8150,282932,2338394060,00,0.00,N,5,-170,
|
|
20240304,8400,8540,8700,8360,297772,2529672540,00,0.00,N,5,-140,
|
|
20240226,8540,8450,9000,8250,543399,4675121680,00,0.00,N,2,170,
|
|
20240219,8370,8420,8600,8370,235056,1988176290,00,0.00,N,5,-120,
|
|
20240213,8490,8680,8980,8370,521835,4490321570,00,0.00,N,5,-180,
|
|
20240205,8670,8640,8730,8500,171548,1475992080,00,0.00,N,2,30,
|
|
20240129,8640,8560,8980,8410,346677,2976189180,00,0.00,N,2,150,
|
|
20240122,8490,8650,8680,8420,259661,2211974370,00,0.00,N,5,-100,
|
|
20240115,8590,8730,8880,8280,308064,2661188480,00,0.00,N,2,30,
|
|
20240108,8560,8520,8850,8520,244734,2125247230,00,0.00,N,2,40,
|
|
20240102,8520,8760,8980,8460,488828,4236341520,00,0.00,N,5,-320,
|
|
20231226,8840,8970,8980,8770,188579,1671219580,00,0.00,N,2,10,
|
|
20231218,8830,8780,9120,8500,476635,4215492770,00,0.00,N,2,140,
|
|
20231211,8690,8290,9900,8290,2751197,24919655690,00,0.00,N,5,-370,
|
|
20231204,9060,8910,9100,8780,638616,5910215030,00,0.00,N,2,150,
|
|
20231127,8910,8950,9150,8800,593598,5325412060,00,0.00,N,5,-100,
|
|
20231120,9010,9400,9400,8750,786551,7129471710,00,0.00,N,5,-370,
|
|
20231113,9380,9810,9880,9260,786278,7461042570,00,0.00,N,5,-420,
|
|
20231106,9800,9860,10050,9740,571468,5639619890,00,0.00,N,5,-70,
|
|
20231030,9870,9760,9920,9530,613414,5955719380,00,0.00,N,2,70,
|
|
20231023,9800,9560,10410,9440,1517157,15152554950,00,0.00,N,2,290,
|
|
20231016,9510,9500,10070,9420,1239845,12061921520,00,0.00,N,2,20,
|
|
20231010,9490,9140,9640,9140,536579,5064104740,00,0.00,N,2,340,
|
|
20231004,9150,9640,9650,8970,636308,5900387130,00,0.00,N,5,-450,
|
|
20230925,9600,9420,9730,9400,710648,6792203120,00,0.00,N,2,270,
|
|
20230918,9330,9450,9720,9250,1127759,10705925820,00,0.00,N,5,-130,
|
|
20230911,9460,9250,9730,9160,2015385,19057969110,00,0.00,N,2,360,
|
|
20230904,9100,8810,9340,8650,2174334,19701999790,00,0.00,N,2,580,
|
|
20230828,8520,8060,9600,8060,3373625,30232657960,00,0.00,N,2,420,
|
|
20230821,8100,8300,8320,7950,686623,5572961910,00,0.00,N,5,-70,
|
|
20230814,8170,8020,8330,7890,676701,5488332620,00,0.00,N,2,70,
|
|
20230807,8100,8120,8300,7950,660119,5336709660,00,0.00,N,2,30,
|
|
20230731,8070,8110,8350,7880,859119,6930570080,00,0.00,N,5,-40,
|
|
20230724,8110,8580,8630,7800,2010996,16294838210,00,0.00,N,5,-410,
|
|
20230717,8520,8680,8900,8250,1071933,9200133460,00,0.00,N,5,-40,
|
|
20230710,8560,8280,8880,8120,1238778,10580687080,00,0.00,N,2,280,
|
|
20230703,8280,8650,8740,7940,1614505,13524616780,00,0.00,N,5,-320,
|
|
20230626,8600,9200,9280,8300,2660400,23437818870,00,0.00,N,5,-670,
|
|
20230619,9270,10700,10700,8820,12761504,121397918730,00,0.00,N,5,-1630,
|
|
20230612,10900,9090,11000,8790,10811816,108835605060,00,0.00,N,2,1840,
|
|
20230605,9060,8810,9310,8610,1601810,14355770030,00,0.00,N,2,360,
|
|
20230530,8700,9130,9840,8600,3048996,27484241710,00,0.00,N,2,60,
|
|
20230522,8640,9160,9880,8330,3542120,32526940380,00,0.00,N,5,-520,
|
|
20230515,9160,8630,9210,8420,2187404,19278166650,00,0.00,N,2,620,
|
|
20230508,8540,8360,8680,7780,1658448,13519036500,00,0.00,N,2,180,
|
|
20230502,8360,7470,8900,7470,3211433,27142153500,00,0.00,N,2,880,
|
|
20230424,7480,8600,8720,7480,2836293,22587898620,00,0.00,N,5,-1200,
|
|
20230417,8680,8960,9370,8400,3703521,32651332250,00,0.00,N,5,-430,
|
|
20230410,9110,9930,9930,8940,5261471,49597026040,00,0.00,N,5,-840,
|
|
20230403,9950,10480,10640,9630,9579637,97158200960,00,0.00,N,5,-1040,
|
|
20230327,10990,9700,12800,9050,22055023,236858012680,00,0.00,N,2,1740,
|
|
20230320,9250,9490,9950,8420,18411239,167512620770,00,0.00,N,5,-300,
|
|
20230313,9550,8870,10330,8000,15352937,144091772250,00,0.00,N,5,-20,
|
|
20230306,9570,10340,10950,9150,13479006,137292020700,00,0.00,N,5,-580,
|
|
20230227,10150,9850,11940,9610,19716727,214654647410,00,0.00,N,2,300,
|
|
20230220,9850,11350,11890,8770,10834989,111048627000,00,0.00,N,5,-1430,
|
|
20230213,11280,10010,11360,9390,7043959,72894030180,00,0.00,N,2,980,
|
|
20230206,10300,11980,11980,9110,10913868,113898499660,00,0.00,N,5,-1610,
|
|
20230130,11910,5600,12110,5600,60376860,587233395720,00,0.00,N,2,6300,
|
|
20230125,5610,6120,6910,5230,4543356,26239614120,00,0.00,N,5,-680,
|
|
20230116,6290,6030,6800,5850,2830684,17991511850,00,0.00,N,2,220,
|
|
20230109,6070,5000,6180,4975,3132892,18062112935,00,0.00,N,2,1075,
|
|
20230102,4995,4740,5010,4540,997403,4765575700,00,0.00,N,2,260,
|
|
20221226,4735,4540,5000,4455,1360392,6388943860,00,0.00,N,2,195,
|
|
20221219,4540,5310,5350,4235,2072394,9670878010,00,0.00,N,5,-590,
|
|
20221212,5130,5330,5860,4605,2613926,13905959570,00,0.00,N,5,-160,
|
|
20221205,5290,4065,5360,3920,3309836,15762510105,00,0.00,N,2,1320,
|
|
20221128,3970,4095,4095,3880,235074,933458090,00,0.00,N,5,-70,
|
|
20221121,4040,4215,4215,3965,137402,553145505,00,0.00,N,5,-60,
|
|
20221114,4100,4175,4290,4000,191969,797871320,00,0.00,N,5,-115,
|
|
20221107,4215,4375,4685,4170,413793,1820568760,00,0.00,N,5,-160,
|
|
20221031,4375,4455,4675,4305,501299,2253343990,00,0.00,N,2,115,
|
|
20221024,4260,4570,4740,4260,322966,1466124995,00,0.00,N,5,-285,
|
|
20221017,4545,4260,4835,4215,1021133,4436444155,00,0.00,N,2,285,
|
|
20221011,4260,4200,4350,4075,159367,670095475,00,0.00,N,5,-65,
|
|
20221004,4325,4050,4410,4050,152981,643984380,00,0.00,N,2,275,
|
|
20220926,4050,4600,4800,3800,542705,2318810875,00,0.00,N,5,-760,
|
|
20220919,4810,4670,5000,4620,496410,2391742580,00,0.00,N,2,150,
|
|
20220913,4660,4415,4880,4400,668464,3095970925,00,0.00,N,2,260,
|
|
20220905,4400,4280,4490,4260,241059,1055091635,00,0.00,N,2,105,
|
|
20220829,4295,4275,4390,4165,140083,596488470,00,0.00,N,2,15,
|
|
20220822,4280,4205,4450,4185,303715,1310145650,00,0.00,N,2,40,
|
|
20220816,4240,4195,4320,4125,175234,735335035,00,0.00,N,2,50,
|
|
20220808,4190,4340,4480,4170,243706,1051469640,00,0.00,N,5,-150,
|
|
20220801,4340,4100,4355,4015,312306,1308195330,00,0.00,N,2,240,
|
|
20220725,4100,3800,4240,3775,291445,1175973380,00,0.00,N,2,285,
|
|
20220718,3815,3800,3940,3780,96283,371555545,00,0.00,N,2,15,
|
|
20220711,3800,3690,3840,3630,54998,206618845,00,0.00,N,2,80,
|
|
20220704,3720,3665,3805,3610,60443,223339730,00,0.00,N,2,50,
|
|
20220627,3670,3835,3855,3580,138004,517912805,00,0.00,N,5,-130,
|
|
20220620,3800,3870,3935,3325,548380,1992850440,00,0.00,N,5,-70,
|
|
20220613,3870,3900,4250,3525,1866395,7473969540,00,0.00,N,5,-60,
|
|
20220607,3930,4020,4125,3930,194197,778957195,00,0.00,N,5,-70,
|
|
20220530,4000,3985,4030,3850,294831,1160220705,00,0.00,N,2,10,
|
|
20220523,3990,4120,4125,3985,233433,936164935,00,0.00,N,5,-90,
|
|
20220516,4080,4185,4270,3945,393557,1609278120,00,0.00,N,5,-70,
|
|
20220509,4150,4090,4420,3915,1164123,4891612340,00,0.00,N,2,50,
|
|
20220502,4100,4045,4155,3990,227920,928371760,00,0.00,N,2,65,
|
|
20220425,4035,4045,4095,3860,459774,1839010500,00,0.00,N,5,-35,
|
|
20220418,4070,4075,4105,3960,244456,982924115,00,0.00,N,2,50,
|
|
20220411,4020,4050,4150,3965,275893,1116664745,00,0.00,N,5,-30,
|
|
20220404,4050,4065,4145,3980,370173,1497932230,00,0.00,N,5,-15,
|
|
20220328,4065,4130,4220,4020,492300,2014439695,00,0.00,N,5,-45,
|
|
20220321,4110,4175,4690,4100,3412893,15235056730,00,0.00,N,5,-65,
|
|
20220314,4175,4260,4400,4050,943413,3996187190,00,0.00,N,5,-25,
|
|
20220307,4200,3990,4350,3845,1009714,4137062100,00,0.00,N,2,200,
|
|
20220228,4000,4045,4265,3935,540925,2172590250,00,0.00,N,5,-55,
|
|
20220221,4055,3995,4200,3930,729026,2970089570,00,0.00,N,2,40,
|
|
20220214,4015,3795,4030,3700,695287,2690334175,00,0.00,N,2,115,
|
|
20220207,3900,3840,4080,3810,717706,2817279270,00,0.00,N,2,85,
|
|
20220203,3815,3825,3985,3780,249531,965951595,00,0.00,N,3,0,
|
|
20220124,3815,3910,3930,3640,1326710,5015108985,00,0.00,N,5,-110,
|
|
20220117,3925,3890,4055,3615,2427578,9331408375,00,0.00,N,5,-185,
|
|
20220110,4110,5390,5510,4065,6631685,30255398440,00,0.00,N,5,-1190,
|
|
20220103,5300,4785,6150,4555,31204913,173019922835,00,0.00,N,2,750,
|
|
20211227,4550,4675,4760,4235,2334535,10706594750,00,0.00,N,2,75,
|
|
20211220,4475,4085,4585,4005,1356658,5898572870,00,0.00,N,2,350,
|
|
20211213,4125,4000,4185,3890,648943,2605242515,00,0.00,N,2,125,
|
|
20211206,4000,3955,4180,3875,515960,2062962255,00,0.00,N,5,-15,
|
|
20211129,4015,3900,4095,3640,860018,3306073260,00,0.00,N,2,30,
|
|
20211122,3985,4080,4170,3900,626428,2517752880,00,0.00,N,5,-140,
|
|
20211115,4125,4245,4275,3860,928214,3755169290,00,0.00,N,5,-90,
|
|
20211108,4215,4300,4580,4160,1482822,6488381380,00,0.00,N,5,-85,
|
|
20211101,4300,4765,4765,4065,2891665,12471286550,00,0.00,N,5,-540,
|
|
20211025,4840,4040,4870,4020,6620079,30260613555,00,0.00,N,2,825,
|
|
20211018,4015,4310,4325,3955,1438043,5853338360,00,0.00,N,5,-295,
|
|
20211012,4310,4265,4505,4140,2373444,10348663775,00,0.00,N,2,35,
|
|
20211005,4275,4005,4275,3950,1613113,6685121480,00,0.00,N,2,210,
|
|
20210927,4065,4120,4180,3955,899688,3657484530,00,0.00,N,5,-55,
|
|
20210923,4120,4100,4150,3980,649369,2633947325,00,0.00,N,5,-50,
|
|
20210913,4170,4240,4305,4105,2131714,8929657995,00,0.00,N,5,-70,
|
|
20210906,4240,4185,4315,4040,4028971,16856670910,00,0.00,N,2,35,
|
|
20210830,4205,6070,6070,4150,27975751,140944516280,00,0.00,N,5,-465,
|
|
20210823,4670,3270,4670,3205,2760902,11607339695,00,0.00,N,2,1400,
|
|
20210817,3270,3460,3480,3150,1498273,4984608470,00,0.00,N,5,-225,
|
|
20210809,3495,3900,4045,3415,2405274,8942282545,00,0.00,N,5,-380,
|
|
20210802,3875,3660,4315,3620,33363019,134453083825,00,0.00,N,2,310,
|
|
20210726,3565,3420,4180,3350,9745028,37012912720,00,0.00,N,2,145,
|
|
20210719,3420,3540,3545,3310,626392,2124292035,00,0.00,N,5,-120,
|
|
20210712,3540,3275,3665,3270,1390732,4728654800,00,0.00,N,2,230,
|