189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,3610,3600,3680,3535,9869,35625575,00,0.00,N,2,40,
|
|
20250131,3570,3620,3620,3550,4166,14895785,00,0.00,N,5,-10,
|
|
20250120,3580,3755,3755,3520,14489,52358135,00,0.00,N,5,-100,
|
|
20250113,3680,3685,3775,3550,6612,24047895,00,0.00,N,5,-25,
|
|
20250106,3705,3775,3775,3620,7421,27184315,00,0.00,N,2,25,
|
|
20241230,3680,3775,3785,3550,23377,84521890,00,0.00,N,3,0,
|
|
20241223,3680,3680,3765,3615,7294,26734455,00,0.00,N,2,30,
|
|
20241216,3650,3560,3770,3560,11959,43566285,00,0.00,N,2,15,
|
|
20241209,3635,3550,3690,3300,50012,175204170,00,0.00,N,2,85,
|
|
20241202,3550,3835,3835,3525,60433,218774950,00,0.00,N,5,-215,
|
|
20241125,3765,3660,3850,3645,62488,230448775,00,0.00,N,2,105,
|
|
20241118,3660,3665,3835,3335,48183,172637045,00,0.00,N,2,30,
|
|
20241111,3630,3810,3845,3580,38747,142873205,00,0.00,N,5,-180,
|
|
20241104,3810,3885,3980,3720,83606,318157365,00,0.00,N,5,-55,
|
|
20241028,3865,3950,3995,3785,25707,99471570,00,0.00,N,2,30,
|
|
20241021,3835,4010,4010,3790,139914,539012195,00,0.00,N,5,-165,
|
|
20241014,4000,3960,4010,3850,20418,80090185,00,0.00,N,2,40,
|
|
20241007,3960,4005,4090,3930,22214,88018680,00,0.00,N,5,-45,
|
|
20240930,4005,4070,4090,3960,8318,33194300,00,0.00,N,3,0,
|
|
20240923,4005,3990,4065,3935,20452,81457365,00,0.00,N,2,60,
|
|
20240919,3945,4045,4045,3865,8340,32453440,00,0.00,N,2,55,
|
|
20240909,3890,4015,4015,3865,43823,170225045,00,0.00,N,5,-20,
|
|
20240902,3910,3995,4005,3855,87159,343566060,00,0.00,N,5,-85,
|
|
20240826,3995,4040,4055,3910,15443,61438115,00,0.00,N,5,-45,
|
|
20240819,4040,4120,4210,3925,56376,226997835,00,0.00,N,2,20,
|
|
20240812,4020,3910,4055,3910,13763,55103600,00,0.00,N,2,110,
|
|
20240805,3910,4040,4060,3580,73478,279061660,00,0.00,N,5,-60,
|
|
20240729,3970,4135,4135,3845,31956,126144705,00,0.00,N,5,-95,
|
|
20240722,4065,4060,4140,3880,20436,82132410,00,0.00,N,2,5,
|
|
20240715,4060,4050,4290,4025,19864,80905510,00,0.00,N,5,-30,
|
|
20240708,4090,4090,4310,4040,18704,77419390,00,0.00,N,2,30,
|
|
20240701,4060,3940,4090,3910,19464,78175930,00,0.00,N,2,120,
|
|
20240624,3940,4155,4155,3880,63141,248747950,00,0.00,N,5,-60,
|
|
20240617,4000,4230,4245,4000,30238,124157985,00,0.00,N,5,-230,
|
|
20240610,4230,4190,4335,4110,27433,114075300,00,0.00,N,2,50,
|
|
20240603,4180,4225,4285,4095,40334,167669480,00,0.00,N,5,-85,
|
|
20240527,4265,4565,4565,4195,85209,373443130,00,0.00,N,5,-295,
|
|
20240520,4560,4270,4670,4270,112981,510764690,00,0.00,N,2,180,
|
|
20240513,4380,4150,4490,3950,229516,997199260,00,0.00,N,2,230,
|
|
20240507,4150,3740,4240,3740,174393,695743230,00,0.00,N,2,430,
|
|
20240429,3720,3730,3730,3670,36128,133381450,00,0.00,N,2,5,
|
|
20240422,3715,3690,3740,3655,30544,113126695,00,0.00,N,2,15,
|
|
20240415,3700,3640,3745,3570,43971,162264800,00,0.00,N,5,-5,
|
|
20240408,3705,3700,3740,3650,28406,104939265,00,0.00,N,2,45,
|
|
20240401,3660,3660,3750,3615,77492,282605500,00,0.00,N,5,-40,
|
|
20240325,3700,3720,3745,3650,22789,83901250,00,0.00,N,2,35,
|
|
20240318,3665,3675,3740,3615,36368,133259015,00,0.00,N,5,-25,
|
|
20240311,3690,3700,3700,3600,43875,159812455,00,0.00,N,5,-10,
|
|
20240304,3700,3690,3785,3590,35146,128490170,00,0.00,N,2,25,
|
|
20240226,3675,3800,3800,3635,25136,93002775,00,0.00,N,5,-75,
|
|
20240219,3750,3780,3800,3720,22707,85040410,00,0.00,N,2,10,
|
|
20240213,3740,3670,3755,3670,22969,85243555,00,0.00,N,2,70,
|
|
20240205,3670,3800,3855,3635,56595,209449290,00,0.00,N,5,-20,
|
|
20240129,3690,3910,3910,3675,57842,217369790,00,0.00,N,5,-175,
|
|
20240122,3865,3890,3955,3795,29029,111316015,00,0.00,N,2,15,
|
|
20240115,3850,4035,4035,3795,51633,199511895,00,0.00,N,5,-180,
|
|
20240108,4030,4215,4250,3990,61094,251904395,00,0.00,N,5,-110,
|
|
20240102,4140,4150,4215,4065,15563,64371305,00,0.00,N,2,20,
|
|
20231226,4120,4220,4220,4020,14216,58174775,00,0.00,N,5,-100,
|
|
20231218,4220,4125,4225,4010,21167,86868780,00,0.00,N,2,135,
|
|
20231211,4085,4250,4300,4065,45897,189894660,00,0.00,N,5,-120,
|
|
20231204,4205,4185,4400,4140,30601,129383615,00,0.00,N,5,-40,
|
|
20231127,4245,3865,4300,3805,134739,550951730,00,0.00,N,2,380,
|
|
20231120,3865,3800,3985,3800,20025,77582900,00,0.00,N,2,35,
|
|
20231113,3830,3890,3985,3750,37984,144752740,00,0.00,N,2,15,
|
|
20231106,3815,3910,3965,3760,28206,108160300,00,0.00,N,5,-40,
|
|
20231030,3855,3900,3910,3710,29866,113710155,00,0.00,N,2,5,
|
|
20231023,3850,3825,3935,3660,68038,257214400,00,0.00,N,5,-50,
|
|
20231016,3900,4090,4190,3885,68198,272750645,00,0.00,N,5,-190,
|
|
20231010,4090,3940,4180,3940,28863,117571295,00,0.00,N,2,90,
|
|
20231004,4000,4110,4160,3900,65069,261877235,00,0.00,N,5,-155,
|
|
20230925,4155,4345,4345,4065,21894,90768295,00,0.00,N,5,-75,
|
|
20230918,4230,4190,4345,4080,47121,196986635,00,0.00,N,2,35,
|
|
20230911,4195,4240,4345,4175,36171,153386130,00,0.00,N,5,-45,
|
|
20230904,4240,4205,4325,4125,89895,375321475,00,0.00,N,5,-55,
|
|
20230828,4295,4150,4800,4115,356802,1604858310,00,0.00,N,2,145,
|
|
20230821,4150,4245,4440,4140,127898,553270270,00,0.00,N,5,-90,
|
|
20230814,4240,4155,4840,4100,506836,2301757680,00,0.00,N,5,-10,
|
|
20230807,4250,4250,4345,4105,53282,224470990,00,0.00,N,3,0,
|
|
20230731,4250,4285,4965,4155,471082,2161903450,00,0.00,N,5,-35,
|
|
20230724,4285,4690,4690,4000,187683,807067620,00,0.00,N,5,-385,
|
|
20230717,4670,4710,4880,4630,68311,320599475,00,0.00,N,5,-75,
|
|
20230710,4745,4665,4955,4655,58211,277145925,00,0.00,N,2,45,
|
|
20230703,4700,4745,5080,4670,120934,589408630,00,0.00,N,5,-25,
|
|
20230626,4725,4670,5250,4610,445684,2184701645,00,0.00,N,2,55,
|
|
20230619,4670,4840,4895,4655,80490,380986895,00,0.00,N,5,-170,
|
|
20230612,4840,4920,5060,4750,117945,573714305,00,0.00,N,5,-160,
|
|
20230605,5000,5000,5080,4905,80429,400754400,00,0.00,N,2,15,
|
|
20230530,4985,4935,5220,4895,185103,934116415,00,0.00,N,2,80,
|
|
20230522,4905,5080,5300,4835,470340,2378797575,00,0.00,N,5,-175,
|
|
20230515,5080,4960,5230,4805,376488,1865278125,00,0.00,N,2,190,
|
|
20230508,4890,4650,6660,4590,3632498,20643243865,00,0.00,N,2,310,
|
|
20230502,4580,4580,4640,4550,30949,142048200,00,0.00,N,3,0,
|
|
20230424,4580,4585,4700,4555,63745,292246365,00,0.00,N,5,-65,
|
|
20230417,4645,4620,4810,4550,147059,685293135,00,0.00,N,2,45,
|
|
20230410,4600,4660,4675,4570,146645,674734380,00,0.00,N,5,-60,
|
|
20230403,4660,4630,5370,4605,350854,1723748775,00,0.00,N,5,-25,
|
|
20230327,4685,4750,4750,4600,73201,341660360,00,0.00,N,5,-5,
|
|
20230320,4690,4825,4855,4600,102243,479955310,00,0.00,N,5,-30,
|
|
20230313,4720,4825,4825,4550,121803,568171320,00,0.00,N,5,-130,
|
|
20230306,4850,5020,5050,4750,104940,514955555,00,0.00,N,5,-170,
|
|
20230227,5020,4950,5050,4925,40744,203449185,00,0.00,N,2,10,
|
|
20230220,5010,5080,5160,4970,93327,469830290,00,0.00,N,5,-70,
|
|
20230213,5080,5130,5260,4985,113478,574936580,00,0.00,N,5,-40,
|
|
20230206,5120,5120,5580,5050,301884,1577639390,00,0.00,N,3,0,
|
|
20230130,5120,5130,5160,4960,88211,445976010,00,0.00,N,2,20,
|
|
20230125,5100,5080,5270,5060,69280,355352870,00,0.00,N,2,20,
|
|
20230116,5080,5120,5200,4985,86742,441285690,00,0.00,N,5,-40,
|
|
20230109,5120,5080,5280,5080,126684,654813490,00,0.00,N,2,40,
|
|
20230102,5080,4905,5150,4695,147307,731050460,00,0.00,N,2,175,
|
|
20221226,4905,5020,5300,4900,97340,485479980,00,0.00,N,5,-175,
|
|
20221219,5080,5360,5450,4905,154677,793687935,00,0.00,N,5,-290,
|
|
20221212,5370,5470,5580,5200,180800,958919670,00,0.00,N,2,40,
|
|
20221205,5330,5790,6340,5180,532516,3057793410,00,0.00,N,5,-470,
|
|
20221128,5800,5880,5970,5680,185500,1077560170,00,0.00,N,5,-80,
|
|
20221121,5880,6270,6410,5790,452900,2727937120,00,0.00,N,5,-390,
|
|
20221114,6270,4950,7160,4950,3670464,23946031480,00,0.00,N,2,1340,
|
|
20221107,4930,5040,5080,4855,85774,422883470,00,0.00,N,5,-90,
|
|
20221031,5020,5040,5200,4980,35242,176572405,00,0.00,N,2,10,
|
|
20221024,5010,5270,5290,5000,44883,229114000,00,0.00,N,5,-260,
|
|
20221017,5270,5340,5340,5040,16210,83278720,00,0.00,N,2,120,
|
|
20221011,5150,5440,5500,5010,63265,326031480,00,0.00,N,5,-290,
|
|
20221004,5440,5380,5650,5000,83880,436025660,00,0.00,N,2,110,
|
|
20220926,5330,5880,5880,5130,129831,700729370,00,0.00,N,5,-540,
|
|
20220919,5870,6290,6290,5830,92296,556726390,00,0.00,N,5,-420,
|
|
20220913,6290,6440,6500,6260,199417,1255745300,00,0.00,N,5,-110,
|
|
20220905,6400,6550,6570,6400,25874,167248930,00,0.00,N,5,-150,
|
|
20220829,6550,6420,6700,6380,149526,962177020,00,0.00,N,5,-30,
|
|
20220822,6580,6660,6700,6400,51798,337234140,00,0.00,N,5,-80,
|
|
20220816,6660,6860,6860,6600,36901,246607560,00,0.00,N,5,-140,
|
|
20220808,6800,6660,6840,6660,35973,243047900,00,0.00,N,2,120,
|
|
20220801,6680,6810,6820,6590,59621,398083290,00,0.00,N,5,-130,
|
|
20220725,6810,6790,6860,6700,28254,191260790,00,0.00,N,2,20,
|
|
20220718,6790,6750,7620,6740,80259,554427250,00,0.00,N,2,40,
|
|
20220711,6750,6820,6850,6550,118150,781127890,00,0.00,N,5,-30,
|
|
20220704,6780,6710,6990,6480,50360,334246330,00,0.00,N,2,80,
|
|
20220627,6700,6850,6950,6610,50491,339964530,00,0.00,N,5,-170,
|
|
20220620,6870,6950,7070,6630,132513,894922710,00,0.00,N,5,-80,
|
|
20220613,6950,7020,7020,6660,282928,1937397020,00,0.00,N,5,-80,
|
|
20220607,7030,7080,7080,6900,61921,430144980,00,0.00,N,5,-30,
|
|
20220530,7060,7240,7240,6980,65050,457508760,00,0.00,N,5,-140,
|
|
20220523,7200,7050,7200,6950,165011,1154384300,00,0.00,N,2,130,
|
|
20220516,7070,7130,7230,6950,108901,767056470,00,0.00,N,5,-20,
|
|
20220509,7090,7220,7270,6950,82503,584577090,00,0.00,N,5,-60,
|
|
20220502,7150,7260,7260,6970,17650,125933170,00,0.00,N,5,-40,
|
|
20220425,7190,7250,7280,7070,50072,357211310,00,0.00,N,5,-100,
|
|
20220418,7290,7500,7500,7180,47922,347664550,00,0.00,N,5,-210,
|
|
20220411,7500,7530,7570,7220,43959,323032340,00,0.00,N,2,20,
|
|
20220404,7480,7530,7580,7290,43484,323312130,00,0.00,N,5,-20,
|
|
20220328,7500,7130,7600,7070,69270,502283160,00,0.00,N,2,400,
|
|
20220321,7100,7160,7200,7020,34483,244816910,00,0.00,N,5,-30,
|
|
20220314,7130,7100,7170,6970,53781,379485350,00,0.00,N,2,30,
|
|
20220307,7100,7090,7190,6980,37474,264912930,00,0.00,N,2,10,
|
|
20220228,7090,7250,7250,6990,64067,454183080,00,0.00,N,5,-10,
|
|
20220221,7100,7200,7340,6930,71452,507670550,00,0.00,N,5,-190,
|
|
20220214,7290,7290,7370,7160,43773,317030300,00,0.00,N,5,-70,
|
|
20220207,7360,7490,7490,7230,38483,282339480,00,0.00,N,5,-30,
|
|
20220203,7390,7330,7490,7330,20174,149123380,00,0.00,N,5,-10,
|
|
20220124,7400,7590,7650,6850,82037,599431620,00,0.00,N,5,-190,
|
|
20220117,7590,7510,7700,7270,61069,454206990,00,0.00,N,2,30,
|
|
20220110,7560,7830,7900,7320,52202,396275400,00,0.00,N,5,-270,
|
|
20220103,7830,7890,7930,7710,41386,323940070,00,0.00,N,5,-60,
|
|
20211227,7890,7690,7970,7570,242946,1891361010,00,0.00,N,2,270,
|
|
20211220,7620,7200,7620,7200,84272,622070280,00,0.00,N,2,330,
|
|
20211213,7290,7440,7490,7000,91965,663878220,00,0.00,N,5,-150,
|
|
20211206,7440,7400,7950,7340,62320,466391570,00,0.00,N,2,40,
|
|
20211129,7400,7420,7430,6960,105112,752965840,00,0.00,N,5,-20,
|
|
20211122,7420,7320,7720,7310,91527,683007670,00,0.00,N,2,70,
|
|
20211115,7350,7800,7870,7200,180840,1362705820,00,0.00,N,5,-600,
|
|
20211108,7950,7990,8100,7720,115229,906027830,00,0.00,N,5,-50,
|
|
20211101,8000,8100,8260,7890,102142,816723660,00,0.00,N,5,-90,
|
|
20211025,8090,8270,8270,7980,131279,1064396250,00,0.00,N,5,-40,
|
|
20211018,8130,8290,8420,8010,88996,732132850,00,0.00,N,5,-190,
|
|
20211012,8320,7990,8500,7600,203764,1650980050,00,0.00,N,2,450,
|
|
20211005,7870,7680,8000,7130,660232,5256723390,00,0.00,N,2,360,
|
|
20210927,7510,7720,8040,7420,162491,1249569360,00,0.00,N,5,-190,
|
|
20210923,7700,7750,7920,7690,46701,363708770,00,0.00,N,5,-150,
|
|
20210913,7850,8110,8110,7850,113913,904350710,00,0.00,N,5,-180,
|
|
20210906,8030,8100,8200,7980,113767,916816110,00,0.00,N,5,-70,
|
|
20210830,8100,8230,8350,8040,163387,1332239250,00,0.00,N,5,-120,
|
|
20210823,8220,8250,8520,8060,85607,702685190,00,0.00,N,2,70,
|
|
20210817,8150,8490,8630,8100,164078,1363946140,00,0.00,N,5,-300,
|
|
20210809,8450,9000,9210,8350,339082,2951657340,00,0.00,N,5,-540,
|
|
20210802,8990,8210,9090,7980,467727,4040705360,00,0.00,N,2,740,
|
|
20210726,8250,8520,8550,7960,178388,1483717410,00,0.00,N,5,-220,
|
|
20210719,8470,8640,8650,8430,109830,934735490,00,0.00,N,5,-140,
|
|
20210712,8610,8460,8730,8460,122242,1047878480,00,0.00,N,2,150,
|