189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,3800,3845,3870,3670,275941,1047468370,00,0.00,N,5,-25,
|
|
20250131,3825,3780,3950,3775,135818,523348595,00,0.00,N,2,80,
|
|
20250120,3745,3610,3775,3500,261610,946680700,00,0.00,N,2,135,
|
|
20250113,3610,3750,3750,3550,312677,1142021695,00,0.00,N,5,-90,
|
|
20250106,3700,3810,3845,3675,264123,992860510,00,0.00,N,5,-95,
|
|
20241230,3795,3940,4040,3670,553769,2128812670,00,0.00,N,5,-95,
|
|
20241223,3890,3865,4060,3800,941631,3750140435,00,0.00,N,2,35,
|
|
20241216,3855,3820,3935,3815,626279,2432295665,00,0.00,N,2,35,
|
|
20241209,3820,3450,3840,3395,746866,2744064685,00,0.00,N,2,320,
|
|
20241202,3500,3440,3920,3410,1821569,6788661200,00,0.00,N,2,70,
|
|
20241125,3430,3200,3445,3200,368641,1227101025,00,0.00,N,2,200,
|
|
20241118,3230,3015,3285,3015,247089,791504135,00,0.00,N,2,180,
|
|
20241111,3050,3150,3250,2910,352614,1088840055,00,0.00,N,5,-95,
|
|
20241104,3145,3045,3150,2970,185432,569860915,00,0.00,N,2,145,
|
|
20241028,3000,2930,3015,2795,289455,838789230,00,0.00,N,2,70,
|
|
20241021,2930,3080,3095,2875,219691,657052960,00,0.00,N,5,-150,
|
|
20241014,3080,3120,3170,3050,133603,413527090,00,0.00,N,5,-55,
|
|
20241007,3135,3130,3190,3100,90286,284018835,00,0.00,N,5,-15,
|
|
20240930,3150,3260,3260,3100,102945,324341940,00,0.00,N,5,-110,
|
|
20240923,3260,3140,3290,3095,159477,510162270,00,0.00,N,2,95,
|
|
20240919,3165,3235,3235,3120,128141,404840405,00,0.00,N,5,-70,
|
|
20240909,3235,3000,3740,3000,1011074,3477012565,00,0.00,N,2,75,
|
|
20240902,3160,3445,3465,2965,256202,818218515,00,0.00,N,5,-285,
|
|
20240826,3445,3490,3490,3305,119411,403129280,00,0.00,N,5,-35,
|
|
20240819,3480,3390,3500,3360,157805,541718120,00,0.00,N,2,95,
|
|
20240812,3385,3180,3385,3150,183544,599646715,00,0.00,N,2,185,
|
|
20240805,3200,3380,3400,2875,652682,1988968420,00,0.00,N,5,-200,
|
|
20240729,3400,3570,3630,3345,262952,905573760,00,0.00,N,5,-200,
|
|
20240722,3600,3735,3750,3495,249893,895628085,00,0.00,N,5,-155,
|
|
20240715,3755,3810,3815,3720,124423,468232730,00,0.00,N,5,-65,
|
|
20240708,3820,3755,3850,3750,120655,457094860,00,0.00,N,2,30,
|
|
20240701,3790,3855,3900,3735,153556,583095190,00,0.00,N,5,-65,
|
|
20240624,3855,3800,3875,3735,125331,477397080,00,0.00,N,2,55,
|
|
20240617,3800,3935,3935,3750,199299,766791730,00,0.00,N,5,-145,
|
|
20240610,3945,3965,4040,3860,256338,1011507055,00,0.00,N,5,-20,
|
|
20240603,3965,4065,4110,3935,268195,1079887345,00,0.00,N,5,-100,
|
|
20240527,4065,3965,4085,3960,429510,1732291020,00,0.00,N,2,100,
|
|
20240520,3965,4005,4030,3855,195641,767961265,00,0.00,N,5,-40,
|
|
20240513,4005,3995,4045,3950,136590,546035670,00,0.00,N,2,10,
|
|
20240507,3995,3920,4045,3880,165376,656501040,00,0.00,N,2,80,
|
|
20240429,3915,3915,3920,3800,130537,504729560,00,0.00,N,3,0,
|
|
20240422,3915,3855,3935,3810,116591,453671770,00,0.00,N,2,60,
|
|
20240415,3855,3870,3870,3700,258518,981242075,00,0.00,N,5,-65,
|
|
20240408,3920,4015,4040,3850,295257,1152197895,00,0.00,N,5,-135,
|
|
20240401,4055,4000,4090,3980,258242,1042600625,00,0.00,N,2,50,
|
|
20240325,4005,4010,4070,3970,378271,1520173220,00,0.00,N,5,-5,
|
|
20240318,4010,3880,4015,3845,360130,1418936540,00,0.00,N,2,130,
|
|
20240311,3880,3840,3905,3800,204717,786117090,00,0.00,N,2,45,
|
|
20240304,3835,3935,3950,3785,249192,957120845,00,0.00,N,5,-100,
|
|
20240226,3935,4000,4000,3905,180713,712919750,00,0.00,N,5,-65,
|
|
20240219,4000,3965,4020,3905,316246,1253592920,00,0.00,N,3,0,
|
|
20240213,4000,4035,4070,3950,193711,775930795,00,0.00,N,5,-65,
|
|
20240205,4065,4080,4135,4010,219264,893127010,00,0.00,N,5,-35,
|
|
20240129,4100,4015,4135,3970,350272,1415541215,00,0.00,N,2,60,
|
|
20240122,4040,4020,4040,3915,226732,905872565,00,0.00,N,2,45,
|
|
20240115,3995,3985,4070,3895,281257,1117959355,00,0.00,N,5,-10,
|
|
20240108,4005,3925,4100,3875,553827,2217324720,00,0.00,N,2,80,
|
|
20240102,3925,3915,3960,3875,167229,655891415,00,0.00,N,2,10,
|
|
20231226,3915,3875,3915,3805,112015,432531765,00,0.00,N,2,40,
|
|
20231218,3875,3810,3890,3775,195784,752533650,00,0.00,N,2,40,
|
|
20231211,3835,3840,3900,3755,246183,942222920,00,0.00,N,5,-15,
|
|
20231204,3850,3740,3850,3700,198208,748834215,00,0.00,N,2,130,
|
|
20231127,3720,3815,3815,3650,216324,805345690,00,0.00,N,5,-95,
|
|
20231120,3815,3800,3865,3765,209772,797870380,00,0.00,N,2,15,
|
|
20231113,3800,3710,3800,3660,155602,582465410,00,0.00,N,2,50,
|
|
20231106,3750,3755,3820,3680,190804,714155715,00,0.00,N,5,-5,
|
|
20231030,3755,3750,3820,3660,256997,954970950,00,0.00,N,5,-75,
|
|
20231023,3830,3610,3940,3610,205357,771340350,00,0.00,N,2,85,
|
|
20231016,3745,3890,3945,3690,186372,713902365,00,0.00,N,5,-180,
|
|
20231010,3925,3865,3950,3780,153536,595500570,00,0.00,N,2,25,
|
|
20231004,3900,3880,3900,3770,131375,501859890,00,0.00,N,2,40,
|
|
20230925,3860,3925,3965,3800,193769,747646220,00,0.00,N,5,-105,
|
|
20230918,3965,4035,4350,3915,1726345,7384276500,00,0.00,N,5,-70,
|
|
20230911,4035,3900,4100,3850,616078,2486659400,00,0.00,N,2,155,
|
|
20230904,3880,3905,3990,3835,302084,1180480700,00,0.00,N,5,-105,
|
|
20230828,3985,3850,4055,3850,294493,1169294675,00,0.00,N,2,105,
|
|
20230821,3880,3865,3945,3725,294020,1129222675,00,0.00,N,5,-25,
|
|
20230814,3905,4130,4130,3825,224623,884439035,00,0.00,N,5,-225,
|
|
20230807,4130,4000,4140,3870,348680,1389713220,00,0.00,N,2,130,
|
|
20230731,4000,3895,4115,3885,425122,1693788565,00,0.00,N,2,85,
|
|
20230724,3915,4105,4140,3685,959670,3723210880,00,0.00,N,5,-250,
|
|
20230717,4165,4280,4335,4055,573561,2401544090,00,0.00,N,5,-115,
|
|
20230710,4280,4305,4390,4230,577464,2486619430,00,0.00,N,5,-105,
|
|
20230703,4385,4555,4680,4280,970860,4373265655,00,0.00,N,5,-170,
|
|
20230626,4555,4300,5150,4200,13483755,65554155475,00,0.00,N,2,315,
|
|
20230619,4240,4415,4475,4220,297105,1279916305,00,0.00,N,5,-175,
|
|
20230612,4415,4485,4520,4335,296606,1308623160,00,0.00,N,5,-65,
|
|
20230605,4480,4400,4490,4385,213331,947102360,00,0.00,N,2,80,
|
|
20230530,4400,4305,4400,4180,197229,852747405,00,0.00,N,2,105,
|
|
20230522,4295,4515,4515,4295,430307,1892858915,00,0.00,N,5,-225,
|
|
20230515,4520,4475,4520,4305,361299,1604166445,00,0.00,N,2,40,
|
|
20230508,4480,4410,4490,4355,391721,1728406360,00,0.00,N,2,35,
|
|
20230502,4445,4370,4455,4265,689020,2987216685,00,0.00,N,2,45,
|
|
20230424,4400,4995,4995,4385,730493,3383090360,00,0.00,N,5,-600,
|
|
20230417,5000,5010,5050,4890,820904,4099732500,00,0.00,N,5,-10,
|
|
20230410,5010,4965,5030,4755,714221,3515847725,00,0.00,N,5,-10,
|
|
20230403,5020,4935,5070,4895,1077745,5386044935,00,0.00,N,2,105,
|
|
20230327,4915,5070,5070,4860,677162,3360187410,00,0.00,N,5,-85,
|
|
20230320,5000,4945,5030,4875,451245,2237987580,00,0.00,N,2,35,
|
|
20230313,4965,5080,5130,4795,543245,2671166435,00,0.00,N,5,-185,
|
|
20230306,5150,5220,5390,5070,535577,2812438980,00,0.00,N,5,-80,
|
|
20230227,5230,5050,5230,5010,365944,1872588060,00,0.00,N,2,140,
|
|
20230220,5090,5330,5390,5030,703058,3657587990,00,0.00,N,5,-220,
|
|
20230213,5310,5380,5490,5300,967237,5205950880,00,0.00,N,5,-100,
|
|
20230206,5410,5650,5650,5370,1525604,8348770560,00,0.00,N,5,-250,
|
|
20230130,5660,5410,5710,5320,2351210,13016580220,00,0.00,N,2,250,
|
|
20230125,5410,5390,5430,5340,370406,2000088240,00,0.00,N,2,50,
|
|
20230116,5360,5390,5440,5260,834033,4492753030,00,0.00,N,5,-30,
|
|
20230109,5390,5400,5480,5350,1305940,7051648500,00,0.00,N,5,-10,
|
|
20230102,5400,5370,5470,5100,939717,5023798520,00,0.00,N,2,30,
|
|
20221226,5370,5220,5500,5100,958914,5154626670,00,0.00,N,2,120,
|
|
20221219,5250,5250,5540,5210,2052966,11094605930,00,0.00,N,2,10,
|
|
20221212,5240,5200,5310,5120,1316568,6878370230,00,0.00,N,2,60,
|
|
20221205,5180,5270,5390,5060,1082676,5649472360,00,0.00,N,5,-100,
|
|
20221128,5280,4995,5290,4750,968304,4901527310,00,0.00,N,2,305,
|
|
20221121,4975,4845,4990,4730,1083239,5262691125,00,0.00,N,2,195,
|
|
20221114,4780,5290,5310,4725,2130087,10841812075,00,0.00,N,5,-500,
|
|
20221107,5280,4450,5450,4410,2815107,14522033245,00,0.00,N,2,830,
|
|
20221031,4450,4395,4470,4300,203330,893048830,00,0.00,N,2,75,
|
|
20221024,4375,4265,4540,4160,401900,1722077890,00,0.00,N,2,155,
|
|
20221017,4220,4045,4270,3870,199930,835215420,00,0.00,N,2,130,
|
|
20221011,4090,4280,4395,3930,368892,1512542015,00,0.00,N,5,-345,
|
|
20221004,4435,4300,4520,4300,208694,920320975,00,0.00,N,2,155,
|
|
20220926,4280,5040,5090,4130,878372,3985878300,00,0.00,N,5,-810,
|
|
20220919,5090,5310,5330,5010,415431,2150672040,00,0.00,N,5,-220,
|
|
20220913,5310,5350,5410,5190,373297,1993582530,00,0.00,N,2,30,
|
|
20220905,5280,5490,5490,5190,541125,2866471390,00,0.00,N,5,-280,
|
|
20220829,5560,5140,5730,5140,1233109,6732803160,00,0.00,N,2,140,
|
|
20220822,5420,5570,5580,5140,531181,2838119270,00,0.00,N,2,70,
|
|
20220816,5350,5690,5690,5210,439147,2388266700,00,0.00,N,5,-240,
|
|
20220808,5590,5590,5840,5580,991671,5636219400,00,0.00,N,3,0,
|
|
20220801,5590,5410,5600,5380,479370,2637145260,00,0.00,N,2,190,
|
|
20220725,5400,5460,5510,5360,666764,3633894730,00,0.00,N,5,-60,
|
|
20220718,5460,5300,5490,5250,544184,2929940130,00,0.00,N,2,160,
|
|
20220711,5300,5280,5710,5060,1247485,6701246770,00,0.00,N,2,20,
|
|
20220704,5280,5000,5310,4895,378728,1927823885,00,0.00,N,2,280,
|
|
20220627,5000,5110,5470,4955,580283,2994402705,00,0.00,N,5,-50,
|
|
20220620,5050,5600,5620,4865,872342,4499680440,00,0.00,N,5,-570,
|
|
20220613,5620,6040,6040,5320,1403659,7881257080,00,0.00,N,5,-440,
|
|
20220607,6060,6040,6350,5890,2175024,13248907040,00,0.00,N,2,10,
|
|
20220530,6050,6090,6380,6020,1228124,7527389080,00,0.00,N,5,-30,
|
|
20220523,6080,6070,6100,5970,706635,4272357770,00,0.00,N,2,20,
|
|
20220516,6060,6120,6150,5870,572764,3465772050,00,0.00,N,5,-20,
|
|
20220509,6080,6270,6310,5920,1306707,8007866400,00,0.00,N,5,-190,
|
|
20220502,6270,6230,6740,6120,2291335,14829875680,00,0.00,N,5,-50,
|
|
20220425,6320,6160,6370,6020,1090717,6727636750,00,0.00,N,2,120,
|
|
20220418,6200,6240,6410,6160,1113872,7006401240,00,0.00,N,5,-80,
|
|
20220411,6280,6190,6280,6000,998201,6119553740,00,0.00,N,2,90,
|
|
20220404,6190,6250,6430,6110,2212769,13949919720,00,0.00,N,5,-40,
|
|
20220328,6230,5680,6530,5620,11664730,72499853360,00,0.00,N,2,580,
|
|
20220321,5650,5600,5680,5460,584074,3266907020,00,0.00,N,2,50,
|
|
20220314,5600,5510,5670,5340,455413,2517598810,00,0.00,N,2,120,
|
|
20220307,5480,5510,5530,5260,294978,1591430790,00,0.00,N,5,-80,
|
|
20220228,5560,5370,5610,5350,321367,1769098640,00,0.00,N,2,190,
|
|
20220221,5370,5440,5610,5260,559579,3056039900,00,0.00,N,5,-110,
|
|
20220214,5480,5250,5590,5000,830617,4376023160,00,0.00,N,2,190,
|
|
20220207,5290,5550,5560,5240,710387,3811188100,00,0.00,N,5,-220,
|
|
20220203,5510,5380,5520,5330,295692,1607617720,00,0.00,N,2,250,
|
|
20220124,5260,5730,5780,4990,1154697,6133923095,00,0.00,N,5,-570,
|
|
20220117,5830,6160,6190,5620,1210677,7149039700,00,0.00,N,5,-330,
|
|
20220110,6160,6220,6300,5880,1458584,8934435330,00,0.00,N,5,-30,
|
|
20220103,6190,6090,6390,6080,1835175,11407166680,00,0.00,N,2,110,
|
|
20211227,6080,5880,6150,5820,543246,3253705120,00,0.00,N,2,230,
|
|
20211220,5850,6100,6150,5590,1567049,9246696300,00,0.00,N,5,-60,
|
|
20211213,5910,5800,5910,5590,904878,5316506720,00,0.00,N,2,120,
|
|
20211206,5790,5650,5950,5550,598553,3478330970,00,0.00,N,2,140,
|
|
20211129,5650,5630,5770,5180,998297,5473866810,00,0.00,N,5,-150,
|
|
20211122,5800,5900,6290,5790,1169787,7079520900,00,0.00,N,5,-110,
|
|
20211115,5910,5600,6010,5530,1031943,6053076550,00,0.00,N,2,410,
|
|
20211108,5500,5650,5710,5270,597960,3284251760,00,0.00,N,5,-190,
|
|
20211101,5690,5910,6040,5610,651764,3792343720,00,0.00,N,5,-210,
|
|
20211025,5900,6110,6220,5870,538359,3255331000,00,0.00,N,5,-210,
|
|
20211018,6110,6170,6360,5970,896024,5545367140,00,0.00,N,5,-40,
|
|
20211012,6150,5860,6150,5670,682620,4039738000,00,0.00,N,2,330,
|
|
20211005,5820,5680,5910,5340,1040211,5753849110,00,0.00,N,2,150,
|
|
20210927,5670,6380,6390,5670,1310957,7861877270,00,0.00,N,5,-700,
|
|
20210923,6370,6440,6530,6350,390842,2510589520,00,0.00,N,5,-130,
|
|
20210913,6500,6700,6800,6340,1034122,6729590670,00,0.00,N,5,-210,
|
|
20210906,6710,6510,6820,6290,1462754,9589969940,00,0.00,N,2,260,
|
|
20210830,6450,6400,6580,6380,643416,4161928570,00,0.00,N,2,80,
|
|
20210823,6370,6060,6520,6060,819665,5211322640,00,0.00,N,2,250,
|
|
20210817,6120,6880,6880,6050,1645484,10655984060,00,0.00,N,5,-760,
|
|
20210809,6880,7180,7180,6850,1134816,7996608940,00,0.00,N,5,-320,
|
|
20210802,7200,7050,7270,6970,1325105,9402060880,00,0.00,N,2,150,
|
|
20210726,7050,7300,7300,7030,1107202,7903233700,00,0.00,N,5,-210,
|
|
20210719,7260,7330,7380,7000,1888187,13626688630,00,0.00,N,5,-100,
|
|
20210712,7360,7840,7880,7360,1951370,14879840240,00,0.00,N,5,-480,
|