189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,3735,3840,3840,3665,257382,957609210,00,0.00,N,5,-125,
|
|
20250131,3860,3890,3895,3810,93260,358554930,00,0.00,N,5,-50,
|
|
20250120,3910,3730,3930,3690,493618,1884448995,00,0.00,N,2,185,
|
|
20250113,3725,3720,3750,3645,191521,709832105,00,0.00,N,2,20,
|
|
20250106,3705,3760,3770,3665,199321,739129190,00,0.00,N,5,-45,
|
|
20241230,3750,3750,3825,3715,77066,289287270,00,0.00,N,3,0,
|
|
20241223,3750,3855,3935,3740,278072,1078990315,00,0.00,N,5,-115,
|
|
20241216,3865,3755,3895,3730,191402,728819770,00,0.00,N,2,140,
|
|
20241209,3725,3530,3840,3450,423822,1558011135,00,0.00,N,2,120,
|
|
20241202,3605,3745,3785,3560,363205,1335468460,00,0.00,N,5,-140,
|
|
20241125,3745,3775,3875,3700,287495,1085300370,00,0.00,N,5,-40,
|
|
20241118,3785,3935,3935,3725,310288,1180080255,00,0.00,N,5,-140,
|
|
20241111,3925,4085,4150,3845,286302,1140341545,00,0.00,N,5,-190,
|
|
20241104,4115,3990,4130,3960,236154,960198595,00,0.00,N,2,125,
|
|
20241028,3990,4045,4075,3890,169786,675726615,00,0.00,N,5,-40,
|
|
20241021,4030,3855,4120,3855,368406,1469498810,00,0.00,N,2,175,
|
|
20241014,3855,3820,3915,3770,197705,759986675,00,0.00,N,2,50,
|
|
20241007,3805,3800,3825,3755,118309,448109600,00,0.00,N,2,25,
|
|
20240930,3780,3855,3860,3740,130562,495023280,00,0.00,N,5,-70,
|
|
20240923,3850,3790,3980,3625,322976,1228549940,00,0.00,N,2,50,
|
|
20240919,3800,3770,3845,3705,85034,321014100,00,0.00,N,2,75,
|
|
20240909,3725,3615,3770,3595,167593,619019240,00,0.00,N,2,35,
|
|
20240902,3690,3850,3925,3620,250487,940144140,00,0.00,N,5,-190,
|
|
20240826,3880,3940,3945,3795,184329,713018815,00,0.00,N,5,-55,
|
|
20240819,3935,3950,3970,3890,212571,833891440,00,0.00,N,5,-15,
|
|
20240812,3950,3880,4015,3835,210260,823223370,00,0.00,N,2,90,
|
|
20240805,3860,3895,3895,3465,616065,2285429520,00,0.00,N,5,-65,
|
|
20240729,3925,3950,4040,3875,295204,1164849390,00,0.00,N,5,-25,
|
|
20240722,3950,3965,3975,3840,321482,1255902385,00,0.00,N,5,-15,
|
|
20240715,3965,4045,4070,3905,317737,1268953745,00,0.00,N,5,-80,
|
|
20240708,4045,3960,4060,3920,293404,1170500010,00,0.00,N,2,65,
|
|
20240701,3980,4105,4105,3940,386415,1546722520,00,0.00,N,5,-115,
|
|
20240624,4095,4165,4170,4050,305646,1250607880,00,0.00,N,5,-60,
|
|
20240617,4155,4215,4260,4040,580961,2394332030,00,0.00,N,5,-75,
|
|
20240610,4230,4225,4270,4100,529711,2221913810,00,0.00,N,2,5,
|
|
20240603,4225,4425,4475,4175,485601,2095236840,00,0.00,N,5,-205,
|
|
20240527,4430,4510,4735,4405,819933,3757725235,00,0.00,N,5,-65,
|
|
20240520,4495,4530,4650,4330,680421,3056077125,00,0.00,N,5,-35,
|
|
20240513,4530,4560,4750,4470,1109851,5109989180,00,0.00,N,5,-15,
|
|
20240507,4545,4255,4600,4255,1230074,5500689105,00,0.00,N,2,290,
|
|
20240429,4255,4285,4880,4225,5514904,25312797655,00,0.00,N,5,-35,
|
|
20240422,4290,4100,4480,4060,775302,3306342105,00,0.00,N,2,195,
|
|
20240415,4095,4180,4195,3990,413849,1682245930,00,0.00,N,5,-100,
|
|
20240408,4195,4350,4375,4115,398383,1685344420,00,0.00,N,5,-145,
|
|
20240401,4340,4410,4525,4195,877624,3815024220,00,0.00,N,5,-70,
|
|
20240325,4410,4425,4500,4335,675481,2978939200,00,0.00,N,5,-15,
|
|
20240318,4425,4405,4635,4380,1436822,6496884780,00,0.00,N,2,45,
|
|
20240311,4380,4280,4465,4140,934774,4047965535,00,0.00,N,2,100,
|
|
20240304,4280,4210,4465,4185,1194519,5178771010,00,0.00,N,2,70,
|
|
20240226,4210,4215,4310,3970,763603,3197393210,00,0.00,N,5,-5,
|
|
20240219,4215,4160,4290,4155,1176941,4990655365,00,0.00,N,2,80,
|
|
20240213,4135,4180,4225,4025,689034,2844714670,00,0.00,N,5,-20,
|
|
20240205,4155,4115,4350,3975,2144328,8896339370,00,0.00,N,2,120,
|
|
20240129,4035,3705,4180,3665,2239646,8904053080,00,0.00,N,2,320,
|
|
20240122,3715,3790,3790,3660,260217,968192640,00,0.00,N,5,-55,
|
|
20240115,3770,3655,4060,3655,1126290,4334401595,00,0.00,N,2,80,
|
|
20240108,3690,3735,3755,3660,215294,798640630,00,0.00,N,5,-15,
|
|
20240102,3705,3910,3910,3700,264865,1007570065,00,0.00,N,5,-205,
|
|
20231226,3910,3960,3985,3870,279371,1096404550,00,0.00,N,5,-45,
|
|
20231218,3955,3920,3970,3825,357792,1388690405,00,0.00,N,2,45,
|
|
20231211,3910,3800,3955,3790,268849,1038988975,00,0.00,N,2,115,
|
|
20231204,3795,3840,3880,3790,247733,946061505,00,0.00,N,5,-35,
|
|
20231127,3830,3855,3980,3815,265118,1025112290,00,0.00,N,5,-25,
|
|
20231120,3855,3840,3925,3800,315362,1214988665,00,0.00,N,2,20,
|
|
20231113,3835,3700,3865,3680,289671,1098072135,00,0.00,N,2,145,
|
|
20231106,3690,3720,3800,3675,254929,954050785,00,0.00,N,5,-15,
|
|
20231030,3705,3600,3770,3595,358545,1321017335,00,0.00,N,2,95,
|
|
20231023,3610,3735,3770,3570,402968,1477846010,00,0.00,N,5,-160,
|
|
20231016,3770,3910,4085,3660,616518,2379492985,00,0.00,N,5,-145,
|
|
20231010,3915,3875,3935,3720,378783,1460949140,00,0.00,N,2,40,
|
|
20231004,3875,4005,4010,3790,304953,1195482145,00,0.00,N,5,-155,
|
|
20230925,4030,4130,4150,3960,132481,531830570,00,0.00,N,5,-105,
|
|
20230918,4135,4190,4260,3980,269454,1110361025,00,0.00,N,5,-55,
|
|
20230911,4190,4140,4380,4025,555255,2344280920,00,0.00,N,2,105,
|
|
20230904,4085,4175,4205,3990,348288,1422686900,00,0.00,N,5,-120,
|
|
20230828,4205,4155,4300,4120,334302,1413095625,00,0.00,N,2,50,
|
|
20230821,4155,4015,4180,3995,375542,1536986435,00,0.00,N,2,105,
|
|
20230814,4050,4185,4215,3925,332466,1342861460,00,0.00,N,5,-155,
|
|
20230807,4205,4145,4275,4110,368124,1532351995,00,0.00,N,2,15,
|
|
20230731,4190,4245,4590,4000,1087444,4730418370,00,0.00,N,2,10,
|
|
20230724,4180,4385,4450,3900,974500,4044367170,00,0.00,N,5,-245,
|
|
20230717,4425,4650,4655,4400,522726,2344697115,00,0.00,N,5,-230,
|
|
20230710,4655,4540,4730,4540,510764,2368347625,00,0.00,N,2,45,
|
|
20230703,4610,4730,4920,4530,1129327,5348495330,00,0.00,N,5,-110,
|
|
20230626,4720,4790,5020,4520,2648123,12499768083,00,0.00,N,2,10,
|
|
20230619,4710,4755,4845,4680,573320,2733744740,00,0.00,N,5,-65,
|
|
20230612,4775,4770,4900,4655,825118,3953906480,00,0.00,N,2,10,
|
|
20230605,4765,4650,4805,4650,798760,3790822830,00,0.00,N,2,115,
|
|
20230530,4650,4450,5100,4420,5381252,25768994490,00,0.00,N,2,210,
|
|
20230522,4440,4595,4645,4415,420303,1909486015,00,0.00,N,5,-155,
|
|
20230515,4595,4475,4650,4415,632001,2854842675,00,0.00,N,2,115,
|
|
20230508,4480,4750,4750,4480,521050,2397859490,00,0.00,N,5,-155,
|
|
20230502,4635,4530,4950,4510,801378,3765815365,00,0.00,N,2,95,
|
|
20230424,4540,4855,4910,4425,947051,4384001515,00,0.00,N,5,-315,
|
|
20230417,4855,4890,5160,4795,2481152,12381435535,00,0.00,N,5,-15,
|
|
20230410,4870,4805,5250,4705,3633536,17964605525,00,0.00,N,2,35,
|
|
20230403,4835,4530,5400,4505,15313439,76148797190,00,0.00,N,2,285,
|
|
20230327,4550,4395,4655,4345,1906614,8655219175,00,0.00,N,2,180,
|
|
20230320,4370,4420,4530,4295,1761485,7775526130,00,0.00,N,5,-15,
|
|
20230313,4385,4260,5270,4000,21514624,100666109540,00,0.00,N,2,115,
|
|
20230306,4270,4270,4490,4220,1065760,4643109935,00,0.00,N,2,15,
|
|
20230227,4255,4095,4275,4025,444695,1842346200,00,0.00,N,2,135,
|
|
20230220,4120,4100,4450,4060,1633085,6983467435,00,0.00,N,2,20,
|
|
20230213,4100,4280,4280,4065,564948,2345092890,00,0.00,N,5,-165,
|
|
20230206,4265,4280,4385,4220,651584,2795684305,00,0.00,N,5,-5,
|
|
20230130,4270,4190,4290,4090,555530,2335252920,00,0.00,N,2,80,
|
|
20230125,4190,4125,4295,4100,521663,2192520285,00,0.00,N,2,70,
|
|
20230116,4120,4220,4240,4065,334096,1381561270,00,0.00,N,5,-65,
|
|
20230109,4185,4010,4240,4005,616502,2540787635,00,0.00,N,2,210,
|
|
20230102,3975,3790,4285,3660,2045522,8241352860,00,0.00,N,2,155,
|
|
20221226,3820,3975,4040,3805,321598,1266179445,00,0.00,N,5,-140,
|
|
20221219,3960,4110,4120,3950,485911,1958938870,00,0.00,N,5,-155,
|
|
20221212,4115,4160,4270,4095,526456,2197328675,00,0.00,N,5,-45,
|
|
20221205,4160,4455,4475,4150,448597,1922868280,00,0.00,N,5,-295,
|
|
20221128,4455,4345,4515,4275,718368,3177680020,00,0.00,N,2,120,
|
|
20221121,4335,4310,4430,4205,496766,2141127085,00,0.00,N,2,15,
|
|
20221114,4320,4400,4530,4320,788960,3483721435,00,0.00,N,5,-25,
|
|
20221107,4345,4185,4450,4140,776038,3320267355,00,0.00,N,2,185,
|
|
20221031,4160,4130,4270,4015,629362,2611283460,00,0.00,N,2,105,
|
|
20221024,4055,4050,4160,3935,595481,2408219825,00,0.00,N,2,90,
|
|
20221017,3965,3990,4240,3960,884040,3635706460,00,0.00,N,5,-135,
|
|
20221011,4100,4360,4495,3775,2427322,10029237730,00,0.00,N,5,-270,
|
|
20221004,4370,3980,4515,3965,4447802,19293755590,00,0.00,N,2,490,
|
|
20220926,3880,4460,5290,3750,10548589,49511078455,00,0.00,N,5,-690,
|
|
20220919,4570,4945,5150,4530,1903405,9153250985,00,0.00,N,5,-385,
|
|
20220913,4955,5310,5370,4935,1815388,9281031690,00,0.00,N,5,-295,
|
|
20220905,5250,5530,5750,5080,1501705,7987064840,00,0.00,N,5,-310,
|
|
20220829,5560,5740,5900,5560,1408506,8049918620,00,0.00,N,5,-370,
|
|
20220822,5930,6190,6240,5600,4809178,28842561820,00,0.00,N,5,-330,
|
|
20220816,6260,6120,6750,5860,5670554,35357840520,00,0.00,N,2,190,
|
|
20220808,6070,6700,6710,6060,2859238,17841582900,00,0.00,N,5,-600,
|
|
20220801,6670,6650,6980,6440,6649685,44913679300,00,0.00,N,2,60,
|
|
20220725,6610,6310,6800,6260,5221983,34596162010,00,0.00,N,2,310,
|
|
20220718,6300,6750,6770,6270,3917890,25609797360,00,0.00,N,5,-410,
|
|
20220711,6710,6250,7150,6160,12928100,87242448590,00,0.00,N,2,460,
|
|
20220704,6250,6440,6760,6100,9169624,59373490730,00,0.00,N,5,-70,
|
|
20220627,6320,7280,7470,6250,18236977,129707217120,00,0.00,N,5,-1000,
|
|
20220620,7320,7120,7600,5780,40447803,285316730350,00,0.00,N,2,140,
|
|
20220613,7180,6230,7490,5820,41121238,284504177060,00,0.00,N,2,790,
|
|
20220607,6390,6780,7000,6350,11940986,80135491310,00,0.00,N,5,-350,
|
|
20220530,6740,5360,7700,5360,75013254,512003592940,00,0.00,N,2,1410,
|
|
20220523,5330,5620,6160,5330,9275218,54444893800,00,0.00,N,5,-290,
|
|
20220516,5620,5550,5790,5400,965247,5406981090,00,0.00,N,2,140,
|
|
20220509,5480,5730,5760,5170,1733886,9471147180,00,0.00,N,5,-230,
|
|
20220502,5710,5430,5890,5430,1602976,9137799170,00,0.00,N,2,150,
|
|
20220425,5560,5960,6010,5390,2652427,15087176140,00,0.00,N,5,-600,
|
|
20220418,6160,6140,6310,5810,8812416,53567459550,00,0.00,N,5,-30,
|
|
20220411,6190,6460,6950,5830,32244521,207960031890,00,0.00,N,5,-400,
|
|
20220404,6590,4970,7200,4960,46334220,288514829365,00,0.00,N,2,1620,
|
|
20220328,4970,5000,5040,4930,486486,2422654825,00,0.00,N,5,-25,
|
|
20220321,4995,5030,5110,4890,530321,2658925235,00,0.00,N,5,-25,
|
|
20220314,5020,4955,5160,4780,1197191,5933281805,00,0.00,N,2,65,
|
|
20220307,4955,4755,5630,4510,4742901,24251043735,00,0.00,N,2,215,
|
|
20220228,4740,4585,4765,4585,286805,1352504570,00,0.00,N,2,150,
|
|
20220221,4590,4635,4635,4375,338742,1532542370,00,0.00,N,5,-45,
|
|
20220214,4635,4475,4685,4350,360404,1628189330,00,0.00,N,2,35,
|
|
20220207,4600,4710,4765,4600,282135,1319203730,00,0.00,N,5,-110,
|
|
20220203,4710,4540,4720,4535,153006,712543420,00,0.00,N,2,220,
|
|
20220124,4490,4875,4905,4270,733364,3318853000,00,0.00,N,5,-440,
|
|
20220117,4930,5120,5160,4850,412174,2050907270,00,0.00,N,5,-240,
|
|
20220110,5170,5360,5390,5140,405659,2118113280,00,0.00,N,5,-190,
|
|
20220103,5360,5450,5590,5250,452767,2460064440,00,0.00,N,5,-120,
|
|
20211227,5480,5520,5650,5470,349340,1945300560,00,0.00,N,5,-90,
|
|
20211220,5570,5380,5900,5140,790437,4362313250,00,0.00,N,2,190,
|
|
20211213,5380,5570,5580,5280,328833,1779338090,00,0.00,N,5,-190,
|
|
20211206,5570,5370,5600,5250,549472,3006114250,00,0.00,N,2,170,
|
|
20211129,5400,5400,5500,4995,1187928,6258869305,00,0.00,N,5,-200,
|
|
20211122,5600,5870,6100,5540,827744,4824007460,00,0.00,N,5,-300,
|
|
20211115,5900,6090,6240,5800,749445,4491041430,00,0.00,N,5,-180,
|
|
20211108,6080,6290,6460,5900,1044371,6428585890,00,0.00,N,5,-210,
|
|
20211101,6290,6700,6740,6280,1414734,9130811390,00,0.00,N,5,-390,
|
|
20211025,6680,7000,7450,6680,3640150,25681077810,00,0.00,N,5,-170,
|
|
20211018,6850,7240,7720,6820,5712888,41710217300,00,0.00,N,5,-420,
|
|
20211012,7270,6990,7620,6830,4282632,31122251160,00,0.00,N,2,280,
|
|
20211005,6990,7010,7100,6200,3544857,23863886380,00,0.00,N,5,-120,
|
|
20210927,7110,7180,7380,6540,5594083,40280606190,00,0.00,N,5,-120,
|
|
20210923,7230,6410,7380,6360,14267844,101313805280,00,0.00,N,2,820,
|
|
20210913,6410,6750,6930,6380,4594772,30802847760,00,0.00,N,5,-320,
|
|
20210906,6730,7010,7150,6590,7856450,54382120530,00,0.00,N,5,-340,
|
|
20210830,7070,7940,9570,7030,81245463,706273274780,00,0.00,N,5,-980,
|
|
20210823,8050,5470,8330,5470,77730599,587733316590,00,0.00,N,2,2600,
|
|
20210817,5450,5620,5830,5380,1082476,6112102750,00,0.00,N,5,-170,
|
|
20210809,5620,6090,6090,5450,1054065,6053031610,00,0.00,N,5,-400,
|
|
20210802,6020,5910,6090,5800,830977,4928014990,00,0.00,N,2,70,
|
|
20210726,5950,6050,6290,5920,1579107,9605215360,00,0.00,N,5,-80,
|
|
20210719,6030,6080,6320,5960,3271976,20075937980,00,0.00,N,2,40,
|
|
20210712,5990,5600,6280,5590,2886177,17228710590,00,0.00,N,2,460,
|