189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,3490,3370,3575,3225,274026,934683820,00,0.00,N,2,95,
|
|
20250131,3395,3425,3425,3360,34304,116159485,00,0.00,N,5,-30,
|
|
20250120,3425,3500,3520,3350,191253,656986565,00,0.00,N,5,-75,
|
|
20250113,3500,3600,3630,3470,224920,791552310,00,0.00,N,5,-100,
|
|
20250106,3600,3540,3700,3505,421137,1512821760,00,0.00,N,2,90,
|
|
20241230,3510,3340,3575,3340,314458,1088782475,00,0.00,N,2,60,
|
|
20241223,3450,3450,3595,3380,267562,938064180,00,0.00,N,3,0,
|
|
20241216,3450,3385,3550,3265,420665,1461546770,00,0.00,N,2,65,
|
|
20241209,3385,3010,3415,2915,912623,2903011925,00,0.00,N,2,285,
|
|
20241202,3100,3270,3930,2965,11857830,43047795925,00,0.00,N,5,-120,
|
|
20241125,3220,3390,3500,3175,610168,2051655305,00,0.00,N,5,-180,
|
|
20241118,3400,3315,4040,3315,3614052,13112841235,00,0.00,N,2,20,
|
|
20241111,3380,3845,3855,3265,2161809,7628840275,00,0.00,N,5,-465,
|
|
20241104,3845,3940,4235,3730,2904610,11634113330,00,0.00,N,5,-295,
|
|
20241028,4140,3705,4730,3670,8101122,35120613845,00,0.00,N,2,435,
|
|
20241021,3705,3840,4000,3670,231771,880915290,00,0.00,N,5,-205,
|
|
20241014,3910,3990,4070,3825,285536,1118885075,00,0.00,N,5,-80,
|
|
20241007,3990,4035,4260,3935,293870,1195813660,00,0.00,N,5,-35,
|
|
20240930,4025,4140,4200,4020,168362,691362295,00,0.00,N,5,-155,
|
|
20240923,4180,3995,4280,3955,399980,1646595230,00,0.00,N,2,175,
|
|
20240919,4005,4075,4075,3860,154868,615714750,00,0.00,N,5,-70,
|
|
20240909,4075,3800,4140,3760,488268,1971577165,00,0.00,N,2,200,
|
|
20240902,3875,4230,4280,3775,952656,3793079220,00,0.00,N,5,-355,
|
|
20240826,4230,4815,5150,4165,4001310,18618837115,00,0.00,N,5,-595,
|
|
20240819,4825,3830,6000,3720,16916498,87543590570,00,0.00,N,2,1025,
|
|
20240812,3800,3810,3995,3705,535689,2047716040,00,0.00,N,5,-10,
|
|
20240805,3810,3855,3900,3310,680813,2494991455,00,0.00,N,5,-85,
|
|
20240729,3895,4125,4200,3855,342512,1378069310,00,0.00,N,5,-205,
|
|
20240722,4100,4260,4315,4055,287352,1198660560,00,0.00,N,5,-160,
|
|
20240715,4260,4465,4465,4090,840080,3550099550,00,0.00,N,5,-140,
|
|
20240708,4400,4700,4875,4380,850859,3921990075,00,0.00,N,5,-300,
|
|
20240701,4700,4960,5010,4635,898413,4337522305,00,0.00,N,5,-260,
|
|
20240624,4960,4900,5100,4620,895646,4349540230,00,0.00,N,2,60,
|
|
20240617,4900,5800,5880,4715,3316699,17284191335,00,0.00,N,5,-1040,
|
|
20240610,5940,5340,6840,5250,7684154,46791665510,00,0.00,N,2,520,
|
|
20240603,5420,6280,6300,5360,3069427,17649298830,00,0.00,N,5,-690,
|
|
20240527,6110,5550,6640,5350,16621388,99380631280,00,0.00,N,2,810,
|
|
20240520,5300,3975,6090,3870,29834139,159633063675,00,0.00,N,2,1335,
|
|
20240513,3965,3785,4080,3760,287735,1130118745,00,0.00,N,2,165,
|
|
20240507,3800,3800,3915,3760,201450,772004915,00,0.00,N,5,-20,
|
|
20240429,3820,3635,3830,3625,144250,540859540,00,0.00,N,2,195,
|
|
20240422,3625,3480,3660,3480,117234,420907070,00,0.00,N,2,110,
|
|
20240415,3515,3695,3695,3430,182854,651613085,00,0.00,N,5,-190,
|
|
20240408,3705,3780,3820,3635,164638,613432595,00,0.00,N,5,-105,
|
|
20240401,3810,4035,4040,3790,502909,1946397465,00,0.00,N,5,-235,
|
|
20240325,4045,3855,4070,3800,554399,2176456690,00,0.00,N,2,155,
|
|
20240318,3890,3835,4040,3790,471226,1856330975,00,0.00,N,2,55,
|
|
20240311,3835,4000,4060,3810,683317,2703627375,00,0.00,N,5,-115,
|
|
20240304,3950,3900,4610,3685,3959539,16686913230,00,0.00,N,2,90,
|
|
20240226,3860,4025,4025,3760,192884,747124305,00,0.00,N,5,-170,
|
|
20240219,4030,4070,4370,3805,615502,2552976475,00,0.00,N,5,-40,
|
|
20240213,4070,3960,4160,3910,452267,1816497395,00,0.00,N,2,135,
|
|
20240205,3935,4385,4385,3800,1340084,5500862115,00,0.00,N,5,-440,
|
|
20240129,4375,3575,4450,3535,2219708,9442377725,00,0.00,N,2,840,
|
|
20240122,3535,3620,3665,3505,54669,195934955,00,0.00,N,5,-80,
|
|
20240115,3615,3555,3625,3510,87730,314219110,00,0.00,N,2,10,
|
|
20240108,3605,3540,3660,3405,89244,315415440,00,0.00,N,2,35,
|
|
20240102,3570,3700,3725,3555,54264,197204055,00,0.00,N,5,-85,
|
|
20231226,3655,3655,3770,3620,76004,279170070,00,0.00,N,5,-40,
|
|
20231218,3695,3670,3795,3650,103512,382559935,00,0.00,N,2,25,
|
|
20231211,3670,3720,3790,3645,112131,414938020,00,0.00,N,5,-65,
|
|
20231204,3735,3715,3785,3675,122509,456999570,00,0.00,N,2,15,
|
|
20231127,3720,3700,3750,3595,138404,510190050,00,0.00,N,2,40,
|
|
20231120,3680,3400,3685,3400,234265,832023270,00,0.00,N,2,260,
|
|
20231113,3420,3320,3450,3295,121979,412089850,00,0.00,N,2,95,
|
|
20231106,3325,3340,3410,3295,88398,295973560,00,0.00,N,2,20,
|
|
20231030,3305,3225,3325,3165,94496,306787345,00,0.00,N,2,80,
|
|
20231023,3225,3160,3345,3125,164520,530105760,00,0.00,N,2,35,
|
|
20231016,3190,3320,3325,3090,139962,447143170,00,0.00,N,5,-130,
|
|
20231010,3320,3230,3325,3200,61068,199829900,00,0.00,N,2,90,
|
|
20231004,3230,3240,3270,3165,65474,210947645,00,0.00,N,5,-55,
|
|
20230925,3285,3310,3310,3190,44660,144777555,00,0.00,N,5,-45,
|
|
20230918,3330,3405,3485,3260,157663,532620760,00,0.00,N,5,-95,
|
|
20230911,3425,3405,3475,3300,173898,587891085,00,0.00,N,2,20,
|
|
20230904,3405,3510,3550,3390,92794,319740000,00,0.00,N,5,-105,
|
|
20230828,3510,3480,3610,3480,110645,392974525,00,0.00,N,2,15,
|
|
20230821,3495,3500,3595,3470,196245,693707220,00,0.00,N,2,15,
|
|
20230814,3480,3780,3890,3375,405301,1466068950,00,0.00,N,5,-300,
|
|
20230807,3780,3600,3850,3550,257989,956306560,00,0.00,N,2,180,
|
|
20230731,3600,3820,3840,3450,284336,1052223525,00,0.00,N,5,-170,
|
|
20230724,3770,3770,3855,3450,265740,979379190,00,0.00,N,5,-5,
|
|
20230717,3775,3800,3905,3700,164534,625272195,00,0.00,N,5,-25,
|
|
20230710,3800,3750,3880,3650,175574,658098760,00,0.00,N,2,45,
|
|
20230703,3755,3840,3970,3700,320236,1239644330,00,0.00,N,5,-85,
|
|
20230626,3840,3730,3865,3730,150493,573333585,00,0.00,N,2,40,
|
|
20230619,3800,3905,3905,3765,237049,905532420,00,0.00,N,5,-70,
|
|
20230612,3870,3865,4635,3725,1622062,6661470505,00,0.00,N,5,-25,
|
|
20230605,3895,3890,4085,3865,94169,369472930,00,0.00,N,2,10,
|
|
20230530,3885,3875,3945,3800,57774,223411170,00,0.00,N,2,20,
|
|
20230522,3865,3965,4025,3845,134905,531942265,00,0.00,N,5,-140,
|
|
20230515,4005,3955,4050,3750,317025,1240013870,00,0.00,N,2,50,
|
|
20230508,3955,3770,4015,3750,121798,474931625,00,0.00,N,2,160,
|
|
20230502,3795,3740,3810,3740,52862,200235505,00,0.00,N,2,10,
|
|
20230424,3785,4015,4015,3690,365512,1384366940,00,0.00,N,5,-230,
|
|
20230417,4015,4165,4195,3980,285201,1170704395,00,0.00,N,5,-165,
|
|
20230410,4180,4180,4280,3995,203692,844402095,00,0.00,N,3,0,
|
|
20230403,4180,4010,4235,3965,280098,1157295935,00,0.00,N,2,180,
|
|
20230327,4000,4070,4115,3950,229793,926151450,00,0.00,N,5,-65,
|
|
20230320,4065,4215,4280,3980,134890,551356425,00,0.00,N,5,-95,
|
|
20230313,4160,4085,4260,3850,235853,956272540,00,0.00,N,2,35,
|
|
20230306,4125,4185,4295,4115,105228,440200240,00,0.00,N,5,-55,
|
|
20230227,4180,4150,4210,4090,87757,363611625,00,0.00,N,5,-25,
|
|
20230220,4205,4160,4300,4150,92569,390035660,00,0.00,N,2,5,
|
|
20230213,4200,4100,4325,4010,145648,609347595,00,0.00,N,2,105,
|
|
20230206,4095,4425,4450,4035,263606,1116684165,00,0.00,N,5,-385,
|
|
20230130,4480,4455,4580,4390,216829,973470500,00,0.00,N,2,25,
|
|
20230125,4455,4250,4490,4170,160062,699682920,00,0.00,N,2,265,
|
|
20230116,4190,4080,4500,4080,317252,1360795145,00,0.00,N,2,110,
|
|
20230109,4080,3980,4230,3980,109835,449690225,00,0.00,N,2,100,
|
|
20230102,3980,3970,4000,3665,111063,430222665,00,0.00,N,2,20,
|
|
20221226,3960,3665,4000,3665,125159,479644270,00,0.00,N,2,260,
|
|
20221219,3700,3890,3960,3700,230032,885577110,00,0.00,N,5,-220,
|
|
20221212,3920,3935,3945,3775,115924,450808665,00,0.00,N,2,20,
|
|
20221205,3900,3670,3915,3660,138459,522180870,00,0.00,N,2,220,
|
|
20221128,3680,3635,3695,3480,98534,355554680,00,0.00,N,2,55,
|
|
20221121,3625,3540,3660,3330,98210,345303675,00,0.00,N,2,85,
|
|
20221114,3540,3320,3960,3285,439160,1580379850,00,0.00,N,2,220,
|
|
20221107,3320,3090,3350,3090,103334,333503550,00,0.00,N,2,255,
|
|
20221031,3065,3080,3110,2990,57062,174050270,00,0.00,N,2,75,
|
|
20221024,2990,3005,3160,2960,80446,246236230,00,0.00,N,2,10,
|
|
20221017,2980,2995,3110,2950,92367,278183985,00,0.00,N,5,-40,
|
|
20221011,3020,3015,3185,2780,212209,621445725,00,0.00,N,5,-10,
|
|
20221004,3030,2995,3100,2905,97870,292730560,00,0.00,N,2,155,
|
|
20220926,2875,3240,3280,2815,215826,643336530,00,0.00,N,5,-415,
|
|
20220919,3290,3475,3515,3255,123644,415168970,00,0.00,N,5,-185,
|
|
20220913,3475,3600,3665,3475,62325,222456435,00,0.00,N,5,-90,
|
|
20220905,3565,3655,3700,3520,51731,186458430,00,0.00,N,5,-140,
|
|
20220829,3705,3645,3775,3505,76608,279712325,00,0.00,N,2,5,
|
|
20220822,3700,3725,3800,3635,56625,210780400,00,0.00,N,5,-70,
|
|
20220816,3770,3880,4015,3765,54273,209507510,00,0.00,N,5,-105,
|
|
20220808,3875,3805,3930,3785,66875,257539055,00,0.00,N,2,50,
|
|
20220801,3825,3865,3880,3765,97042,370163500,00,0.00,N,5,-40,
|
|
20220725,3865,3780,3905,3730,61893,234379130,00,0.00,N,2,85,
|
|
20220718,3780,3765,3895,3710,68120,256929300,00,0.00,N,2,20,
|
|
20220711,3760,3675,3780,3555,74110,270570095,00,0.00,N,2,85,
|
|
20220704,3675,3730,3770,3435,79041,282209565,00,0.00,N,2,90,
|
|
20220627,3585,3525,3705,3505,96740,349035090,00,0.00,N,2,70,
|
|
20220620,3515,4090,4095,3360,358978,1305080995,00,0.00,N,5,-605,
|
|
20220613,4120,4350,4385,4020,115640,486011440,00,0.00,N,5,-350,
|
|
20220607,4470,4595,4650,4360,78366,353268380,00,0.00,N,5,-125,
|
|
20220530,4595,4460,4600,4390,107122,479703675,00,0.00,N,2,210,
|
|
20220523,4385,4520,4630,4375,115802,516907010,00,0.00,N,5,-130,
|
|
20220516,4515,4680,4750,4475,85226,392640160,00,0.00,N,5,-165,
|
|
20220509,4680,4705,4800,4440,145616,675986000,00,0.00,N,5,-25,
|
|
20220502,4705,4820,4950,4695,141804,687851495,00,0.00,N,5,-115,
|
|
20220425,4820,4900,4920,4675,200857,966391350,00,0.00,N,5,-130,
|
|
20220418,4950,4605,4985,4530,328081,1566880060,00,0.00,N,2,340,
|
|
20220411,4610,4385,4615,4335,131943,585901545,00,0.00,N,2,225,
|
|
20220404,4385,4500,4610,4385,176011,792736515,00,0.00,N,5,-115,
|
|
20220328,4500,4425,4500,4380,113747,504578125,00,0.00,N,2,75,
|
|
20220321,4425,4500,4550,4400,105562,471770975,00,0.00,N,5,-65,
|
|
20220314,4490,4445,4575,4355,147664,654504635,00,0.00,N,2,30,
|
|
20220307,4460,4400,4470,4260,103155,452786280,00,0.00,N,2,60,
|
|
20220228,4400,4265,4410,4220,72526,312855085,00,0.00,N,2,135,
|
|
20220221,4265,4320,4400,4165,77663,331414110,00,0.00,N,5,-105,
|
|
20220214,4370,4055,4370,3950,200090,837698615,00,0.00,N,2,265,
|
|
20220207,4105,4065,4225,3990,83557,340766390,00,0.00,N,2,60,
|
|
20220203,4045,4035,4080,3990,41323,166354930,00,0.00,N,2,90,
|
|
20220124,3955,4220,4220,3850,161380,645890980,00,0.00,N,5,-265,
|
|
20220117,4220,4385,4385,4190,117554,500894295,00,0.00,N,5,-130,
|
|
20220110,4350,4515,4520,4350,88234,388367110,00,0.00,N,5,-125,
|
|
20220103,4475,4400,4540,4320,168740,741530560,00,0.00,N,2,75,
|
|
20211227,4400,4315,4460,4280,155526,678301340,00,0.00,N,2,70,
|
|
20211220,4330,4210,4340,4125,197676,832864095,00,0.00,N,2,115,
|
|
20211213,4215,4290,4360,4180,97730,418791030,00,0.00,N,5,-75,
|
|
20211206,4290,4365,4475,4285,152069,666567830,00,0.00,N,5,-85,
|
|
20211129,4375,4090,4385,3985,397846,1667568960,00,0.00,N,2,50,
|
|
20211122,4325,4315,4525,4135,338888,1474792650,00,0.00,N,2,40,
|
|
20211115,4285,4370,4450,4200,258841,1116395095,00,0.00,N,5,-85,
|
|
20211108,4370,4395,4490,4225,193786,840143910,00,0.00,N,5,-50,
|
|
20211101,4420,4635,4675,4405,194744,888280380,00,0.00,N,5,-260,
|
|
20211025,4680,4560,4740,4505,272544,1255582280,00,0.00,N,2,120,
|
|
20211018,4560,4710,4735,4535,122897,570175490,00,0.00,N,5,-155,
|
|
20211012,4715,4455,4725,4365,184402,837268515,00,0.00,N,2,305,
|
|
20211005,4410,4550,4550,4300,240514,1061033795,00,0.00,N,5,-140,
|
|
20210927,4550,4950,4950,4490,250885,1182662070,00,0.00,N,5,-405,
|
|
20210923,4955,4960,5080,4940,103256,513532155,00,0.00,N,5,-55,
|
|
20210913,5010,4995,5170,4930,356857,1793018785,00,0.00,N,2,30,
|
|
20210906,4980,4935,5060,4870,317717,1569506995,00,0.00,N,2,45,
|
|
20210830,4935,4845,5020,4825,380453,1867929290,00,0.00,N,2,120,
|
|
20210823,4815,4570,4875,4505,466704,2214968795,00,0.00,N,2,245,
|
|
20210817,4570,4820,4875,4545,575439,2721217140,00,0.00,N,5,-275,
|
|
20210809,4845,5240,5350,4765,650999,3321468575,00,0.00,N,5,-395,
|
|
20210802,5240,5190,5270,5100,377099,1954465720,00,0.00,N,2,40,
|
|
20210726,5200,5370,5410,5130,316371,1666249640,00,0.00,N,5,-150,
|
|
20210719,5350,5330,5390,5180,454794,2407491550,00,0.00,N,2,20,
|
|
20210712,5330,5220,5410,5220,318150,1696691280,00,0.00,N,2,90,
|