189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,3495,3675,3715,3380,10673,37779895,00,0.00,N,5,-180,
|
|
20250131,3675,3720,3785,3565,5385,19719040,00,0.00,N,2,50,
|
|
20250120,3625,3625,3715,3500,12916,46916000,00,0.00,N,5,-40,
|
|
20250113,3665,3610,3665,3505,6491,23355175,00,0.00,N,2,35,
|
|
20250106,3630,3885,3885,3590,10268,38165645,00,0.00,N,5,-200,
|
|
20241230,3830,3610,3835,3575,6480,24015160,00,0.00,N,2,220,
|
|
20241223,3610,3570,3835,3525,25992,95394285,00,0.00,N,2,40,
|
|
20241216,3570,3620,3620,3420,12633,44094230,00,0.00,N,5,-5,
|
|
20241209,3575,3400,3925,2790,110533,358452195,00,0.00,N,2,145,
|
|
20241202,3430,3535,3565,3295,34004,116740090,00,0.00,N,5,-175,
|
|
20241125,3605,3890,3890,3600,11193,41681345,00,0.00,N,5,-285,
|
|
20241118,3890,3560,3980,3560,9181,34742210,00,0.00,N,2,330,
|
|
20241111,3560,3720,3720,3510,12836,46057415,00,0.00,N,5,-100,
|
|
20241104,3660,3670,3990,3620,36386,134859650,00,0.00,N,5,-65,
|
|
20241028,3725,3745,3800,3585,14177,52055290,00,0.00,N,5,-75,
|
|
20241021,3800,3755,3865,3660,11950,44896730,00,0.00,N,5,-10,
|
|
20241014,3810,3670,3840,3650,16793,63512080,00,0.00,N,2,110,
|
|
20241007,3700,3640,3790,3600,4831,17671045,00,0.00,N,2,75,
|
|
20240930,3625,3680,3850,3615,10601,39140380,00,0.00,N,5,-75,
|
|
20240923,3700,3540,3925,3485,33484,123519705,00,0.00,N,2,195,
|
|
20240919,3505,3530,3550,3460,3711,12873730,00,0.00,N,5,-25,
|
|
20240909,3530,3605,3650,3455,17719,62551245,00,0.00,N,5,-110,
|
|
20240902,3640,3680,3740,3565,17893,65437485,00,0.00,N,5,-40,
|
|
20240826,3680,3740,3795,3680,10484,38994005,00,0.00,N,5,-60,
|
|
20240819,3740,3845,3945,3705,20342,76747060,00,0.00,N,5,-210,
|
|
20240812,3950,3985,4055,3765,10157,39966675,00,0.00,N,5,-35,
|
|
20240805,3985,3960,3985,3295,41283,150356370,00,0.00,N,5,-10,
|
|
20240729,3995,4055,4230,3995,28994,119682610,00,0.00,N,5,-70,
|
|
20240722,4065,4150,4200,3905,20370,83146640,00,0.00,N,5,-125,
|
|
20240715,4190,4060,4200,4010,16097,66074410,00,0.00,N,2,90,
|
|
20240708,4100,4150,4260,4090,9520,39448990,00,0.00,N,5,-95,
|
|
20240701,4195,4210,4290,4070,13833,57979955,00,0.00,N,5,-15,
|
|
20240624,4210,4120,4240,4005,24628,100909925,00,0.00,N,2,90,
|
|
20240617,4120,4180,4390,4000,22698,93557915,00,0.00,N,5,-60,
|
|
20240610,4180,4570,4570,4085,33961,144636275,00,0.00,N,5,-395,
|
|
20240603,4575,4450,4585,4420,13737,61716890,00,0.00,N,2,125,
|
|
20240527,4450,4300,4450,4300,15415,67638915,00,0.00,N,2,145,
|
|
20240520,4305,4185,4460,4185,29380,126147525,00,0.00,N,2,120,
|
|
20240513,4185,4220,4230,4140,6573,27522535,00,0.00,N,5,-45,
|
|
20240507,4230,4190,4280,4110,6920,29008935,00,0.00,N,2,40,
|
|
20240429,4190,4105,4275,4050,12509,51788540,00,0.00,N,2,100,
|
|
20240422,4090,4270,4270,4050,16338,66987835,00,0.00,N,2,15,
|
|
20240415,4075,4330,4330,4065,141580,588830770,00,0.00,N,5,-310,
|
|
20240408,4385,4160,5080,4000,700439,3301820370,00,0.00,N,2,225,
|
|
20240401,4160,4265,4460,4130,26273,110974930,00,0.00,N,5,-105,
|
|
20240325,4265,4380,4420,4265,12457,53691610,00,0.00,N,5,-115,
|
|
20240318,4380,4375,4540,4135,24966,106078880,00,0.00,N,2,5,
|
|
20240311,4375,4420,4500,4090,39440,169068735,00,0.00,N,5,-45,
|
|
20240304,4420,4610,4695,4420,23447,106564510,00,0.00,N,5,-165,
|
|
20240226,4585,4670,4670,4510,11700,53344340,00,0.00,N,5,-85,
|
|
20240219,4670,4770,4800,4515,52219,240103975,00,0.00,N,5,-100,
|
|
20240213,4770,4655,4800,4615,13069,61235525,00,0.00,N,2,115,
|
|
20240205,4655,4715,4930,4575,19078,89837300,00,0.00,N,5,-40,
|
|
20240129,4695,4785,4940,4685,15728,74240215,00,0.00,N,5,-120,
|
|
20240122,4815,4825,4990,4785,7326,35613050,00,0.00,N,5,-80,
|
|
20240115,4895,4885,4995,4760,10933,53052435,00,0.00,N,5,-45,
|
|
20240108,4940,4900,5100,4810,16526,80977285,00,0.00,N,2,10,
|
|
20240102,4930,4970,5100,4765,30771,151162180,00,0.00,N,5,-20,
|
|
20231226,4950,5050,5100,4830,6843,33897520,00,0.00,N,5,-50,
|
|
20231218,5000,5010,5280,4910,35823,180304435,00,0.00,N,5,-10,
|
|
20231211,5010,4945,5110,4850,45220,225282405,00,0.00,N,2,115,
|
|
20231204,4895,4950,5100,4605,92192,441515905,00,0.00,N,5,-55,
|
|
20231127,4950,5000,5090,4905,9622,48146965,00,0.00,N,5,-80,
|
|
20231120,5030,4875,5040,4875,17520,87097920,00,0.00,N,2,155,
|
|
20231113,4875,4890,5100,4810,10760,52991775,00,0.00,N,5,-15,
|
|
20231106,4890,4680,5090,4635,91695,447925405,00,0.00,N,2,210,
|
|
20231030,4680,4690,4935,4570,27332,128239890,00,0.00,N,5,-5,
|
|
20231023,4685,4635,4985,4520,22105,105951000,00,0.00,N,5,-60,
|
|
20231016,4745,4960,5100,4610,45792,220944815,00,0.00,N,5,-205,
|
|
20231010,4950,5000,5080,4815,26559,130923600,00,0.00,N,5,-50,
|
|
20231004,5000,5500,5510,4880,281099,1448303090,00,0.00,N,5,-100,
|
|
20230925,5100,5020,5150,4985,30192,161927410,00,0.00,N,2,80,
|
|
20230918,5020,5070,5180,4950,16624,83937485,00,0.00,N,5,-80,
|
|
20230911,5100,5160,5170,4990,20193,101529550,00,0.00,N,2,20,
|
|
20230904,5080,5070,5380,4900,76882,394236725,00,0.00,N,2,10,
|
|
20230828,5070,5000,5100,4860,22773,113161485,00,0.00,N,2,70,
|
|
20230821,5000,5080,5290,4985,27290,139169220,00,0.00,N,5,-200,
|
|
20230814,5200,4960,5310,4900,270623,1522807770,00,0.00,N,2,240,
|
|
20230807,4960,5040,5350,4800,41117,202395370,00,0.00,N,5,-140,
|
|
20230731,5100,4760,5140,4655,45437,224199740,00,0.00,N,2,340,
|
|
20230724,4760,4820,4900,4525,37813,180423510,00,0.00,N,5,-110,
|
|
20230717,4870,4935,4995,4670,31884,153251245,00,0.00,N,5,-40,
|
|
20230710,4910,4755,5330,4620,72092,364824845,00,0.00,N,2,110,
|
|
20230703,4800,4865,5400,4790,82378,421621735,00,0.00,N,5,-40,
|
|
20230626,4840,4980,5150,4715,22790,111409825,00,0.00,N,5,-140,
|
|
20230619,4980,5180,5240,4940,26263,132119165,00,0.00,N,5,-200,
|
|
20230612,5180,5310,5450,5090,61745,319041760,00,0.00,N,5,-130,
|
|
20230605,5310,5290,6000,5150,163998,916672510,00,0.00,N,2,20,
|
|
20230530,5290,5520,5730,5210,31299,169110870,00,0.00,N,5,-230,
|
|
20230522,5520,5460,5530,5160,34584,183506470,00,0.00,N,2,60,
|
|
20230515,5460,5300,5750,5100,133404,711683800,00,0.00,N,2,170,
|
|
20230508,5290,5550,5740,5210,70901,379527940,00,0.00,N,5,-260,
|
|
20230502,5550,5300,6080,5250,109997,625381430,00,0.00,N,2,250,
|
|
20230424,5300,5850,6000,5150,82540,453268220,00,0.00,N,5,-550,
|
|
20230417,5850,5640,6400,5500,433178,2602063500,00,0.00,N,2,160,
|
|
20230410,5690,5310,5760,5260,132676,732695190,00,0.00,N,2,340,
|
|
20230403,5350,5340,5400,5040,110085,574035940,00,0.00,N,3,0,
|
|
20230327,5350,5440,5750,5250,169423,939711810,00,0.00,N,5,-90,
|
|
20230320,5440,4920,5600,4875,373657,1903757060,00,0.00,N,2,495,
|
|
20230313,4945,5000,5040,4690,69867,338687835,00,0.00,N,5,-85,
|
|
20230306,5030,4890,5250,4860,95276,479214865,00,0.00,N,2,185,
|
|
20230227,4845,4865,4975,4650,53492,254240870,00,0.00,N,5,-20,
|
|
20230220,4865,5010,5100,4695,116736,569125105,00,0.00,N,5,-145,
|
|
20230213,5010,4745,5020,4575,81440,390701005,00,0.00,N,2,235,
|
|
20230206,4775,4910,4935,4685,397777,1861071125,00,0.00,N,5,-140,
|
|
20230130,4915,4330,5490,4310,844933,4198540192,00,0.00,N,2,595,
|
|
20230125,4320,4165,4350,4160,21522,91391540,00,0.00,N,2,120,
|
|
20230116,4200,4150,4305,4015,26915,111302580,00,0.00,N,2,30,
|
|
20230109,4170,4010,4300,3975,29172,119508485,00,0.00,N,2,160,
|
|
20230102,4010,3900,4080,3800,26890,106621260,00,0.00,N,2,115,
|
|
20221226,3895,3890,4080,3820,45000,177209085,00,0.00,N,5,-35,
|
|
20221219,3930,4050,4050,3900,18141,71856650,00,0.00,N,5,-130,
|
|
20221212,4060,4085,4100,3970,35375,141945250,00,0.00,N,2,10,
|
|
20221205,4050,4000,4340,3875,45846,187218600,00,0.00,N,2,10,
|
|
20221128,4040,3960,4100,3910,47918,192848385,00,0.00,N,2,80,
|
|
20221121,3960,3925,4035,3825,42078,164515650,00,0.00,N,2,35,
|
|
20221114,3925,4245,4250,3870,57263,231024340,00,0.00,N,5,-285,
|
|
20221107,4210,4135,4400,4115,47735,199730485,00,0.00,N,2,75,
|
|
20221031,4135,4200,4400,4060,30864,130226910,00,0.00,N,5,-65,
|
|
20221024,4200,4100,4275,4055,41185,171935200,00,0.00,N,2,100,
|
|
20221017,4100,4010,4190,3925,45787,184153795,00,0.00,N,2,90,
|
|
20221011,4010,4060,4160,3860,43641,174195670,00,0.00,N,5,-130,
|
|
20221004,4140,4010,4275,3910,52741,214814955,00,0.00,N,2,130,
|
|
20220926,4010,4070,4320,3820,85812,343710730,00,0.00,N,5,-100,
|
|
20220919,4110,4425,4470,4075,55682,238698410,00,0.00,N,5,-360,
|
|
20220913,4470,4555,4690,4465,37527,171584200,00,0.00,N,5,-40,
|
|
20220905,4510,4620,4700,4430,101076,458092840,00,0.00,N,5,-235,
|
|
20220829,4745,4840,4870,4620,35309,168711810,00,0.00,N,5,-105,
|
|
20220822,4850,4920,4960,4740,41694,200921315,00,0.00,N,5,-145,
|
|
20220816,4995,5030,5080,4835,35340,174997690,00,0.00,N,5,-35,
|
|
20220808,5030,5100,5160,4935,15793,79021785,00,0.00,N,5,-70,
|
|
20220801,5100,5000,5190,4985,41028,206953650,00,0.00,N,2,50,
|
|
20220725,5050,5000,5100,4930,33942,170442455,00,0.00,N,2,50,
|
|
20220718,5000,5080,5210,5000,43038,218679310,00,0.00,N,5,-130,
|
|
20220711,5130,4920,5210,4770,110599,555633360,00,0.00,N,2,180,
|
|
20220704,4950,4535,4970,4460,40118,190195505,00,0.00,N,2,400,
|
|
20220627,4550,4895,5000,4530,50653,237962735,00,0.00,N,5,-70,
|
|
20220620,4620,5030,5030,4240,109856,511955840,00,0.00,N,5,-460,
|
|
20220613,5080,5340,5380,4895,135087,681145170,00,0.00,N,5,-300,
|
|
20220607,5380,5550,5550,5300,47666,257544040,00,0.00,N,5,-170,
|
|
20220530,5550,5570,5690,5470,78621,437527710,00,0.00,N,5,-20,
|
|
20220523,5570,5540,5640,5340,102755,565438680,00,0.00,N,2,40,
|
|
20220516,5530,5160,5690,5150,309513,1700163220,00,0.00,N,2,370,
|
|
20220509,5160,5230,5280,4920,169339,868117340,00,0.00,N,5,-130,
|
|
20220502,5290,5160,5640,5050,588473,3175686570,00,0.00,N,2,130,
|
|
20220425,5160,5020,5190,4915,149664,751920800,00,0.00,N,2,20,
|
|
20220418,5140,5010,5750,5010,520360,2761901090,00,0.00,N,2,80,
|
|
20220411,5060,5150,5220,4875,97125,485432375,00,0.00,N,5,-100,
|
|
20220404,5160,5280,5380,5060,104928,541763320,00,0.00,N,5,-140,
|
|
20220328,5300,5190,5500,5050,116353,603237260,00,0.00,N,2,190,
|
|
20220321,5110,4950,5490,4900,113674,586730975,00,0.00,N,2,160,
|
|
20220314,4950,4880,5040,4770,49201,240870310,00,0.00,N,2,70,
|
|
20220307,4880,4860,4950,4770,28178,136186345,00,0.00,N,5,-70,
|
|
20220228,4950,5030,5030,4750,66177,322277460,00,0.00,N,5,-30,
|
|
20220221,4980,5020,5140,4835,112115,554265995,00,0.00,N,5,-100,
|
|
20220214,5080,5070,5230,4890,82575,413722265,00,0.00,N,5,-170,
|
|
20220207,5250,5170,5480,5110,73696,386777160,00,0.00,N,2,40,
|
|
20220203,5210,5070,5220,5020,42586,217220940,00,0.00,N,2,140,
|
|
20220124,5070,5230,5400,4740,192356,957178745,00,0.00,N,5,-280,
|
|
20220117,5350,5540,5680,5250,174146,944708780,00,0.00,N,5,-320,
|
|
20220110,5670,6300,6380,5560,375046,2199537380,00,0.00,N,5,-770,
|
|
20220103,6440,5950,6470,5600,1265471,7744857800,00,0.00,N,2,620,
|
|
20211227,5820,5520,6500,5390,956399,5632172830,00,0.00,N,2,360,
|
|
20211220,5460,5220,5490,5200,137157,736017730,00,0.00,N,2,190,
|
|
20211213,5270,5400,5520,5210,113185,599437120,00,0.00,N,5,-110,
|
|
20211206,5380,5360,5420,5230,89241,473750460,00,0.00,N,2,10,
|
|
20211129,5370,5130,5570,5070,372021,1974045400,00,0.00,N,2,60,
|
|
20211122,5310,5040,5530,4895,355455,1880565780,00,0.00,N,2,270,
|
|
20211115,5040,5320,5670,5040,252658,1351872430,00,0.00,N,5,-180,
|
|
20211108,5220,5320,5450,5010,274223,1434974280,00,0.00,N,5,-180,
|
|
20211101,5400,5310,5570,5110,204560,1092560350,00,0.00,N,2,40,
|
|
20211025,5360,5360,5800,5250,341010,1879562070,00,0.00,N,5,-10,
|
|
20211018,5370,4950,5410,4850,261374,1332666310,00,0.00,N,2,450,
|
|
20211012,4920,4755,4935,4555,89439,427937630,00,0.00,N,2,165,
|
|
20211005,4755,4780,4865,4410,214662,989493080,00,0.00,N,5,-45,
|
|
20210927,4800,5130,5140,4705,212775,1043774510,00,0.00,N,5,-350,
|
|
20210923,5150,5330,5350,5020,111085,570428860,00,0.00,N,5,-230,
|
|
20210913,5380,5560,5560,5110,280805,1494556550,00,0.00,N,5,-230,
|
|
20210906,5610,5720,5920,5510,365392,2105694380,00,0.00,N,5,-110,
|
|
20210830,5720,5420,5810,5410,252887,1434454920,00,0.00,N,2,300,
|
|
20210823,5420,4565,5420,4565,337830,1718961835,00,0.00,N,2,835,
|
|
20210817,4585,4745,5020,4505,474283,2247720640,00,0.00,N,5,-235,
|
|
20210809,4820,5120,5160,4580,375798,1813828270,00,0.00,N,5,-300,
|
|
20210802,5120,5250,5400,4895,375399,1916957085,00,0.00,N,5,-130,
|
|
20210726,5250,5690,5720,5000,216123,1151535460,00,0.00,N,5,-320,
|
|
20210719,5570,6000,6100,5500,343985,1956637060,00,0.00,N,5,-430,
|
|
20210712,6000,5910,6080,5760,347353,2040221700,00,0.00,N,2,60,
|