189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,3875,3460,3975,3360,2661350,9917071340,00,0.00,N,2,330,
|
|
20250131,3545,3800,3800,3525,552682,1983883935,00,0.00,N,5,-305,
|
|
20250120,3850,3770,3880,3640,1978409,7477198585,00,0.00,N,2,55,
|
|
20250113,3795,3710,3825,3585,1485275,5490311555,00,0.00,N,2,110,
|
|
20250106,3685,3495,3700,3475,1391991,5001019900,00,0.00,N,2,190,
|
|
20241230,3495,3265,3500,3265,453847,1552793730,00,0.00,N,2,175,
|
|
20241223,3320,3515,3535,3260,1348803,4638237315,00,0.00,N,5,-190,
|
|
20241216,3510,3600,3740,3475,2419113,8757295160,00,0.00,N,5,-85,
|
|
20241209,3595,3395,3600,3100,2769010,9389079980,00,0.00,N,2,170,
|
|
20241202,3425,3855,3880,3220,2292885,8163897985,00,0.00,N,5,-415,
|
|
20241125,3840,3940,4130,3705,5225629,20511200035,00,0.00,N,5,-50,
|
|
20241118,3890,4080,4220,3680,14503835,57198120855,00,0.00,N,5,-430,
|
|
20241111,4320,3690,4400,3350,35298368,140489285415,00,0.00,N,2,740,
|
|
20241104,3580,3160,3755,3100,6101137,21371022890,00,0.00,N,2,370,
|
|
20241028,3210,3440,3820,3200,9302987,33418927340,00,0.00,N,5,-230,
|
|
20241021,3440,3415,3580,3265,4115111,14058758340,00,0.00,N,5,-40,
|
|
20241014,3480,4130,4300,3355,20955394,81511530870,00,0.00,N,5,-130,
|
|
20241007,3610,3075,3845,3050,17195466,62674150555,00,0.00,N,2,560,
|
|
20240930,3050,3225,3280,3030,314617,978065075,00,0.00,N,5,-195,
|
|
20240923,3245,3150,3420,3125,844087,2753378020,00,0.00,N,2,100,
|
|
20240919,3145,3140,3190,3040,275467,854729675,00,0.00,N,2,5,
|
|
20240909,3140,3040,3290,3035,827423,2609243640,00,0.00,N,2,20,
|
|
20240902,3120,3350,3420,3100,1131320,3717613330,00,0.00,N,5,-225,
|
|
20240826,3345,3465,3500,3210,2039291,6851502645,00,0.00,N,5,-215,
|
|
20240819,3560,3305,3930,3155,16182213,58893585715,00,0.00,N,2,260,
|
|
20240812,3300,3360,3435,3235,753054,2495567735,00,0.00,N,5,-90,
|
|
20240805,3390,3340,3500,2990,2591571,8470616930,00,0.00,N,5,-150,
|
|
20240729,3540,3855,4080,3510,8553119,33154894135,00,0.00,N,5,-465,
|
|
20240722,4005,3260,4355,3260,44554218,175512879805,00,0.00,N,2,785,
|
|
20240715,3220,2905,4190,2905,20093493,73696539315,00,0.00,N,2,320,
|
|
20240708,2900,3000,3000,2890,648186,1900170670,00,0.00,N,5,-105,
|
|
20240701,3005,3410,3470,2985,1030894,3232773340,00,0.00,N,5,-355,
|
|
20240624,3360,3425,3470,3310,367390,1234641820,00,0.00,N,5,-65,
|
|
20240617,3425,3590,3600,3425,595259,2080833855,00,0.00,N,5,-165,
|
|
20240610,3590,3675,3815,3590,466910,1704493480,00,0.00,N,5,-110,
|
|
20240603,3700,3665,3800,3665,264246,979821105,00,0.00,N,2,40,
|
|
20240527,3660,3855,4200,3615,1921062,7485410120,00,0.00,N,5,-210,
|
|
20240520,3870,3855,4025,3820,538977,2102221830,00,0.00,N,2,15,
|
|
20240513,3855,3940,4080,3810,446512,1755662365,00,0.00,N,5,-35,
|
|
20240507,3890,3755,4150,3755,788707,3107071460,00,0.00,N,2,120,
|
|
20240429,3770,3685,3885,3685,369116,1406104875,00,0.00,N,2,65,
|
|
20240422,3705,3750,3800,3665,345658,1283758875,00,0.00,N,5,-45,
|
|
20240415,3750,3650,3770,3530,552775,2021951345,00,0.00,N,2,75,
|
|
20240408,3675,3650,3810,3630,426924,1590540920,00,0.00,N,2,20,
|
|
20240401,3655,3705,3765,3635,467042,1720756450,00,0.00,N,5,-35,
|
|
20240325,3690,3875,3890,3605,584900,2206157570,00,0.00,N,5,-195,
|
|
20240318,3885,3975,3975,3730,1129493,4367606260,00,0.00,N,5,-150,
|
|
20240311,4035,3775,4420,3700,9166760,37881688590,00,0.00,N,2,280,
|
|
20240304,3755,3990,4000,3715,911477,3477745515,00,0.00,N,5,-230,
|
|
20240226,3985,4175,4180,3915,833924,3368377745,00,0.00,N,5,-195,
|
|
20240219,4180,4370,4450,4145,1397584,6021775760,00,0.00,N,5,-190,
|
|
20240213,4370,4230,4750,4150,9537688,43062768625,00,0.00,N,2,290,
|
|
20240205,4080,4230,4230,4055,478249,1972031515,00,0.00,N,5,-150,
|
|
20240129,4230,4225,4290,4005,1291567,5373299700,00,0.00,N,2,90,
|
|
20240122,4140,4190,4315,3960,1785434,7448703660,00,0.00,N,2,5,
|
|
20240115,4135,4075,4475,4040,5716005,24398685665,00,0.00,N,2,60,
|
|
20240108,4075,3720,4555,3690,12966750,55461813035,00,0.00,N,2,355,
|
|
20240102,3720,3785,3840,3685,515994,1946806280,00,0.00,N,5,-65,
|
|
20231226,3785,3705,3830,3645,503125,1882996500,00,0.00,N,2,80,
|
|
20231218,3705,3760,3880,3675,760719,2874364690,00,0.00,N,5,-55,
|
|
20231211,3760,3760,3935,3725,709095,2703078300,00,0.00,N,5,-40,
|
|
20231204,3800,3685,3850,3550,654875,2410856670,00,0.00,N,2,115,
|
|
20231127,3685,3855,3895,3665,527000,1981264360,00,0.00,N,5,-140,
|
|
20231120,3825,3655,3850,3635,515240,1953157480,00,0.00,N,2,150,
|
|
20231113,3675,3640,3775,3525,803151,2934093315,00,0.00,N,2,45,
|
|
20231106,3630,3740,4320,3600,4080113,16382760450,00,0.00,N,5,-70,
|
|
20231030,3700,3550,3760,3485,817040,2940247805,00,0.00,N,2,150,
|
|
20231023,3550,3510,4180,3510,3584950,13870617905,00,0.00,N,5,-35,
|
|
20231016,3585,3850,4285,3565,2108041,8245002795,00,0.00,N,5,-300,
|
|
20231010,3885,4005,4035,3825,609637,2390206335,00,0.00,N,5,-155,
|
|
20231004,4040,4140,4140,3900,581639,2337765770,00,0.00,N,5,-100,
|
|
20230925,4140,4525,4600,4050,859129,3643207595,00,0.00,N,5,-385,
|
|
20230918,4525,4755,5440,4525,10443536,52969330455,00,0.00,N,5,-250,
|
|
20230911,4775,4985,5060,4405,4319541,20554050765,00,0.00,N,5,-30,
|
|
20230904,4805,5290,5460,4730,3384235,17439203375,00,0.00,N,5,-375,
|
|
20230828,5180,5080,5660,4970,7067170,37742861175,00,0.00,N,5,-10,
|
|
20230821,5190,4900,5230,4665,5892746,29254561985,00,0.00,N,2,190,
|
|
20230814,5000,4750,6340,4625,27340703,155682483725,00,0.00,N,2,200,
|
|
20230807,4800,4710,4890,4510,1606743,7561726860,00,0.00,N,2,5,
|
|
20230731,4795,4820,5050,4635,3058316,14920079220,00,0.00,N,2,60,
|
|
20230724,4735,5190,5310,4425,4314184,20711799660,00,0.00,N,5,-425,
|
|
20230717,5160,6440,6760,5130,7679544,44531879300,00,0.00,N,5,-860,
|
|
20230710,6020,7300,7450,5970,47056735,320218910500,00,0.00,N,5,-870,
|
|
20230703,6890,5320,6890,4830,26788157,162354624685,00,0.00,N,2,1540,
|
|
20230626,5350,4950,5610,4780,14002762,72191843165,00,0.00,N,2,525,
|
|
20230619,4825,6000,6520,4690,37111308,215872256895,00,0.00,N,5,-895,
|
|
20230612,5720,3410,5720,3375,7736621,41466631825,00,0.00,N,2,2290,
|
|
20230605,3430,3420,3465,3400,285826,978776450,00,0.00,N,2,5,
|
|
20230530,3425,3420,3495,3395,237173,812977975,00,0.00,N,2,25,
|
|
20230522,3400,3535,3580,3400,305940,1066000850,00,0.00,N,5,-135,
|
|
20230515,3535,3560,3560,3425,289438,1008643900,00,0.00,N,3,0,
|
|
20230508,3535,3525,3690,3520,400570,1435891700,00,0.00,N,3,0,
|
|
20230502,3535,3555,3630,3535,136576,487060555,00,0.00,N,5,-20,
|
|
20230424,3555,3735,3750,3490,351860,1271584585,00,0.00,N,5,-200,
|
|
20230417,3755,3850,3920,3725,415703,1590940860,00,0.00,N,5,-95,
|
|
20230410,3850,3825,3880,3655,442779,1670097420,00,0.00,N,2,25,
|
|
20230403,3825,3810,3910,3740,343012,1311249520,00,0.00,N,5,-30,
|
|
20230327,3855,3720,3900,3600,503301,1877875525,00,0.00,N,2,140,
|
|
20230320,3715,3755,3980,3510,568819,2129226650,00,0.00,N,5,-40,
|
|
20230313,3755,3735,3810,3510,353038,1294871160,00,0.00,N,5,-55,
|
|
20230306,3810,4000,4110,3800,272414,1071215645,00,0.00,N,5,-170,
|
|
20230227,3980,3860,4020,3845,187200,734299665,00,0.00,N,2,60,
|
|
20230220,3920,4155,4185,3905,341906,1376425765,00,0.00,N,5,-230,
|
|
20230213,4150,4300,4300,4135,314786,1320139005,00,0.00,N,5,-120,
|
|
20230206,4270,4235,4370,4165,298552,1274194865,00,0.00,N,5,-10,
|
|
20230130,4280,4260,4585,4120,445384,1919344450,00,0.00,N,2,20,
|
|
20230125,4260,4115,4375,3970,244566,1030031580,00,0.00,N,2,145,
|
|
20230116,4115,4105,4195,3995,186478,762427635,00,0.00,N,5,-25,
|
|
20230109,4140,4040,4280,3960,220601,911920585,00,0.00,N,2,180,
|
|
20230102,3960,4280,4280,3725,236844,923714925,00,0.00,N,5,-25,
|
|
20221226,3985,4225,4280,3970,150808,620482155,00,0.00,N,5,-240,
|
|
20221219,4225,4760,4765,4210,294083,1309208915,00,0.00,N,5,-525,
|
|
20221212,4750,4850,4870,4560,409092,1918777820,00,0.00,N,5,-40,
|
|
20221205,4790,5190,5310,4545,1904590,9273253195,00,0.00,N,2,205,
|
|
20221128,4585,4460,4740,4205,1051569,4706566760,00,0.00,N,2,130,
|
|
20221121,4455,4505,4605,4330,308690,1372172015,00,0.00,N,5,-60,
|
|
20221114,4515,4375,4770,4365,678765,3091091055,00,0.00,N,2,145,
|
|
20221107,4370,4160,4775,4065,1451420,6422923030,00,0.00,N,2,210,
|
|
20221031,4160,4010,4190,3970,215097,871027875,00,0.00,N,2,195,
|
|
20221024,3965,4100,4565,3900,1182868,4975275340,00,0.00,N,2,15,
|
|
20221017,3950,3660,4145,3625,237091,939064380,00,0.00,N,2,180,
|
|
20221011,3770,4040,4040,3610,288003,1080553630,00,0.00,N,5,-290,
|
|
20221004,4060,3885,4170,3885,238072,956534155,00,0.00,N,2,210,
|
|
20220926,3850,4265,4370,3790,565695,2268498445,00,0.00,N,5,-525,
|
|
20220919,4375,4960,5000,4350,372414,1729958785,00,0.00,N,5,-595,
|
|
20220913,4970,5260,5350,4970,294191,1510644805,00,0.00,N,5,-260,
|
|
20220905,5230,5540,5570,5180,220650,1171335610,00,0.00,N,5,-310,
|
|
20220829,5540,5310,5650,5300,308132,1674289350,00,0.00,N,5,-20,
|
|
20220822,5560,5480,5680,5310,304620,1674762900,00,0.00,N,2,80,
|
|
20220816,5480,5910,5950,5420,491942,2756082650,00,0.00,N,5,-430,
|
|
20220808,5910,6070,6070,5810,233041,1376583750,00,0.00,N,5,-120,
|
|
20220801,6030,5800,6030,5750,265779,1568831520,00,0.00,N,2,230,
|
|
20220725,5800,5830,5880,5650,209585,1207799000,00,0.00,N,5,-40,
|
|
20220718,5840,5770,5920,5650,239383,1384517420,00,0.00,N,2,160,
|
|
20220711,5680,5660,5740,5530,206021,1160897130,00,0.00,N,2,10,
|
|
20220704,5670,5540,5750,5380,261984,1455819830,00,0.00,N,2,130,
|
|
20220627,5540,5420,5730,5410,310524,1724629780,00,0.00,N,2,140,
|
|
20220620,5400,6020,6090,5170,743290,4118212300,00,0.00,N,5,-670,
|
|
20220613,6070,7100,7100,5720,1048566,6640091460,00,0.00,N,5,-1140,
|
|
20220607,7210,7410,7410,7040,417401,3005632860,00,0.00,N,5,-210,
|
|
20220530,7420,7000,7530,6930,906138,6636631710,00,0.00,N,2,480,
|
|
20220523,6940,7310,7460,6910,674127,4800965750,00,0.00,N,5,-380,
|
|
20220516,7320,7630,7640,7150,1187905,8706044850,00,0.00,N,5,-220,
|
|
20220509,7540,7510,7940,7150,4414558,33303014280,00,0.00,N,2,100,
|
|
20220502,7440,6550,8290,6530,11893833,91757765220,00,0.00,N,2,740,
|
|
20220425,6700,6800,6900,6570,895982,6779148400,00,0.00,N,5,-270,
|
|
20220418,6970,6640,7110,6640,362310,2500520350,00,0.00,N,2,290,
|
|
20220411,6680,7000,7000,6560,266601,1793635060,00,0.00,N,5,-240,
|
|
20220404,6920,7150,7220,6820,574473,4046750410,00,0.00,N,5,-210,
|
|
20220328,7130,6450,7450,6330,4300770,30387088250,00,0.00,N,2,740,
|
|
20220321,6390,6510,6540,6330,939317,6853504680,00,0.00,N,5,-120,
|
|
20220314,6510,6290,6550,6150,324836,2052752930,00,0.00,N,2,220,
|
|
20220307,6290,6480,6500,6190,256370,1612098110,00,0.00,N,5,-240,
|
|
20220228,6530,6440,6570,6340,306637,1993947770,00,0.00,N,2,110,
|
|
20220221,6420,6180,6460,6030,421266,2651421310,00,0.00,N,2,190,
|
|
20220214,6230,6110,6230,5850,451700,2735818930,00,0.00,N,2,70,
|
|
20220207,6160,6000,6250,5860,438884,2671626680,00,0.00,N,2,190,
|
|
20220203,5970,5750,5970,5750,168789,993476260,00,0.00,N,2,280,
|
|
20220124,5690,6200,6280,5380,963750,5528079320,00,0.00,N,5,-560,
|
|
20220117,6250,6820,6830,6170,582342,3726158010,00,0.00,N,5,-570,
|
|
20220110,6820,7090,7090,6810,531237,3674119040,00,0.00,N,5,-250,
|
|
20220103,7070,7290,7320,7000,567630,4059538710,00,0.00,N,5,-130,
|
|
20211227,7200,7030,7300,7000,528985,3783973800,00,0.00,N,2,170,
|
|
20211220,7030,7280,7360,7020,490246,3482464650,00,0.00,N,5,-290,
|
|
20211213,7320,7400,7590,7300,312634,2300941140,00,0.00,N,5,-30,
|
|
20211206,7350,7140,7760,7060,805568,6031976080,00,0.00,N,2,140,
|
|
20211129,7210,7350,7520,6800,866847,6219953940,00,0.00,N,5,-440,
|
|
20211122,7650,7650,8480,7520,1878777,15098908520,00,0.00,N,2,50,
|
|
20211115,7600,7260,7600,7150,828636,6116425490,00,0.00,N,2,350,
|
|
20211108,7250,7420,7740,7160,717161,5345894160,00,0.00,N,5,-120,
|
|
20211101,7370,7110,8110,6950,2626564,19968311750,00,0.00,N,2,270,
|
|
20211025,7100,7220,7580,7100,545450,3982890670,00,0.00,N,5,-120,
|
|
20211018,7220,7230,7450,7080,444166,3222779160,00,0.00,N,5,-10,
|
|
20211012,7230,7060,7310,6810,460446,3260336950,00,0.00,N,2,170,
|
|
20211005,7060,7150,7270,6840,806311,5639097870,00,0.00,N,5,-180,
|
|
20210927,7240,8050,8150,7230,1090371,8311646470,00,0.00,N,5,-810,
|
|
20210923,8050,8100,8210,8040,213496,1728987080,00,0.00,N,5,-170,
|
|
20210913,8220,8470,8520,8040,586487,4832285060,00,0.00,N,5,-250,
|
|
20210906,8470,8440,8930,8420,957515,8344372560,00,0.00,N,2,20,
|
|
20210830,8450,8450,8750,8310,732096,6205991790,00,0.00,N,2,60,
|
|
20210823,8390,7990,8650,7950,752985,6292522530,00,0.00,N,2,410,
|
|
20210817,7980,9040,9100,7930,1398867,11917628730,00,0.00,N,5,-1060,
|
|
20210809,9040,9720,9730,8980,1190821,11107443970,00,0.00,N,5,-710,
|
|
20210802,9750,9900,9980,9560,1129706,11019539020,00,0.00,N,5,-150,
|
|
20210726,9900,10350,10350,9880,902092,9034921830,00,0.00,N,5,-350,
|
|
20210719,10250,10250,10500,10000,1143154,11645131050,00,0.00,N,5,-50,
|
|
20210712,10300,10150,10550,9930,1152459,11797208070,00,0.00,N,2,250,
|