189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,5020,5290,5500,4370,4051653,20114188265,00,0.00,N,5,-340,
|
|
20250131,5360,5420,5460,5260,77824,416282800,00,0.00,N,5,-60,
|
|
20250120,5420,4940,5450,4740,625676,3240508010,00,0.00,N,2,300,
|
|
20250113,5120,4895,5160,4635,1056541,5162118165,00,0.00,N,2,230,
|
|
20250106,4890,4700,4935,4475,1930677,8976821340,00,0.00,N,2,225,
|
|
20241230,4665,5990,6990,4600,2380633,12631555875,00,0.00,N,5,-1385,
|
|
20241223,6050,5880,7140,5700,2338879,15070765050,00,0.00,N,2,110,
|
|
20241216,5940,5810,6060,5610,856595,5018348130,00,0.00,N,2,90,
|
|
20241209,5850,4905,5930,4845,1404750,7632205120,00,0.00,N,2,850,
|
|
20241202,5000,4900,5190,4800,683655,3387303005,00,0.00,N,2,100,
|
|
20241125,4900,4850,5040,4690,928877,4568374090,00,0.00,N,5,-25,
|
|
20241118,4925,4560,5040,4025,1705609,7732224045,00,0.00,N,2,575,
|
|
20241111,4350,4995,5090,4050,994696,4673189065,00,0.00,N,5,-645,
|
|
20241104,4995,4840,5100,4550,1281664,6291842405,00,0.00,N,2,140,
|
|
20241028,4855,4765,4900,4630,521532,2494060095,00,0.00,N,2,75,
|
|
20241021,4780,4910,5130,4325,1301477,6210980260,00,0.00,N,5,-100,
|
|
20241014,4880,4585,4890,4450,805490,3796995015,00,0.00,N,2,225,
|
|
20241007,4655,4175,4720,4155,1220410,5493399990,00,0.00,N,2,480,
|
|
20240930,4175,4120,4235,4050,465982,1936566365,00,0.00,N,2,55,
|
|
20240923,4120,3805,4155,3725,1491898,5929932345,00,0.00,N,2,280,
|
|
20240919,3840,3700,3870,3660,424204,1611003985,00,0.00,N,2,140,
|
|
20240909,3700,3500,3725,3465,946552,3408794765,00,0.00,N,2,200,
|
|
20240902,3500,3120,3600,3085,767359,2607390580,00,0.00,N,2,385,
|
|
20240826,3115,3020,3120,3000,68224,208602735,00,0.00,N,2,65,
|
|
20240819,3050,3150,3155,3010,143256,440527400,00,0.00,N,5,-85,
|
|
20240812,3135,3170,3195,3070,60127,188097085,00,0.00,N,2,15,
|
|
20240805,3120,3150,3235,2810,269417,812587550,00,0.00,N,5,-10,
|
|
20240729,3130,3205,3315,3075,363352,1153202710,00,0.00,N,5,-115,
|
|
20240722,3245,3335,3520,3155,183554,604435130,00,0.00,N,5,-90,
|
|
20240715,3335,3365,3445,3270,127099,425336485,00,0.00,N,5,-55,
|
|
20240708,3390,3345,3410,3320,110600,371927120,00,0.00,N,2,55,
|
|
20240701,3335,3470,3470,3330,171429,579968770,00,0.00,N,5,-115,
|
|
20240624,3450,3495,3530,3440,229856,798832675,00,0.00,N,5,-45,
|
|
20240617,3495,3565,3665,3485,361190,1276329095,00,0.00,N,5,-65,
|
|
20240610,3560,3500,3585,3495,170610,600045760,00,0.00,N,2,30,
|
|
20240603,3530,3520,3645,3510,241805,859226605,00,0.00,N,2,10,
|
|
20240527,3520,3500,3635,3485,244375,865759780,00,0.00,N,2,20,
|
|
20240520,3500,3505,3560,3490,247300,869500490,00,0.00,N,3,0,
|
|
20240513,3500,3510,3800,3345,865713,3116077990,00,0.00,N,5,-10,
|
|
20240507,3510,3535,3570,3475,114149,401798085,00,0.00,N,5,-25,
|
|
20240429,3535,3495,3570,3430,147782,518939760,00,0.00,N,2,75,
|
|
20240422,3460,3350,3525,3350,219160,753268855,00,0.00,N,2,80,
|
|
20240415,3380,3410,3700,3335,598109,2073893900,00,0.00,N,5,-70,
|
|
20240408,3450,3405,3465,3310,173679,588220275,00,0.00,N,2,45,
|
|
20240401,3405,3550,3595,3395,314742,1097172730,00,0.00,N,5,-160,
|
|
20240325,3565,3660,3750,3550,523205,1896343115,00,0.00,N,5,-60,
|
|
20240318,3625,3515,4180,3450,2642774,10080172325,00,0.00,N,2,80,
|
|
20240311,3545,3500,3620,3490,281809,998882725,00,0.00,N,2,45,
|
|
20240304,3500,3815,4215,3470,4808023,19051178625,00,0.00,N,5,-280,
|
|
20240226,3780,4000,4045,3700,440855,1714595895,00,0.00,N,5,-235,
|
|
20240219,4015,3940,4150,3935,1043945,4239594515,00,0.00,N,2,75,
|
|
20240213,3940,3915,4005,3845,434743,1712991820,00,0.00,N,2,75,
|
|
20240205,3865,3870,4125,3810,743973,2915793625,00,0.00,N,5,-5,
|
|
20240129,3870,4310,4315,3800,1648394,6668024080,00,0.00,N,5,-445,
|
|
20240122,4315,4145,4530,3960,6853941,29268245770,00,0.00,N,2,220,
|
|
20240115,4095,3975,4300,3815,3886214,15928048100,00,0.00,N,2,95,
|
|
20240108,4000,3870,4165,3865,3273138,13188197715,00,0.00,N,2,80,
|
|
20240102,3920,3610,4400,3610,12338174,49937378300,00,0.00,N,2,310,
|
|
20231226,3610,3585,3695,3520,393757,1417839620,00,0.00,N,2,25,
|
|
20231218,3585,3555,3770,3510,608849,2220808445,00,0.00,N,2,30,
|
|
20231211,3555,3865,4010,3545,2198843,8362096440,00,0.00,N,5,-445,
|
|
20231204,4000,3655,4435,3565,6996772,28288167640,00,0.00,N,2,300,
|
|
20231127,3700,3745,4255,3495,6794166,26791329585,00,0.00,N,5,-45,
|
|
20231120,3745,3350,3800,3260,2908455,10629763135,00,0.00,N,2,395,
|
|
20231113,3350,3375,3545,3315,283670,976011130,00,0.00,N,5,-10,
|
|
20231106,3360,3520,3560,3320,277370,954049230,00,0.00,N,5,-75,
|
|
20231030,3435,3175,3520,3120,503930,1682650135,00,0.00,N,2,260,
|
|
20231023,3175,3080,3435,3045,557482,1795906380,00,0.00,N,2,40,
|
|
20231016,3135,3325,3380,3035,416048,1336486020,00,0.00,N,5,-195,
|
|
20231010,3330,3270,3440,3160,282851,942502165,00,0.00,N,2,10,
|
|
20231004,3320,3365,3850,3030,1782051,6116264340,00,0.00,N,5,-65,
|
|
20230925,3385,3310,3445,3200,604364,1998951915,00,0.00,N,2,50,
|
|
20230918,3335,3590,4135,3315,10426601,40215461510,00,0.00,N,5,-215,
|
|
20230911,3550,3600,3695,3450,451620,1604583915,00,0.00,N,5,-30,
|
|
20230904,3580,3580,3765,3525,587033,2148493500,00,0.00,N,5,-40,
|
|
20230828,3620,3470,3940,3340,3996287,14849663735,00,0.00,N,2,160,
|
|
20230821,3460,3240,3560,3235,776546,2635539285,00,0.00,N,2,170,
|
|
20230814,3290,3570,3570,3200,360743,1200537525,00,0.00,N,5,-175,
|
|
20230807,3465,3480,3530,3310,321645,1105499800,00,0.00,N,5,-15,
|
|
20230731,3480,3345,3640,3345,657518,2303050085,00,0.00,N,2,100,
|
|
20230724,3380,3620,3650,3055,1347655,4441163420,00,0.00,N,5,-235,
|
|
20230717,3615,3755,4190,3530,4666412,18159359145,00,0.00,N,5,-140,
|
|
20230710,3755,3590,4060,3585,1186075,4512319910,00,0.00,N,2,130,
|
|
20230703,3625,3970,4025,3550,811503,3081461385,00,0.00,N,5,-330,
|
|
20230626,3955,4440,4570,3760,3905038,16654721570,00,0.00,N,5,-410,
|
|
20230619,4365,4165,5140,4155,24907123,117430394555,00,0.00,N,2,165,
|
|
20230612,4200,4130,4435,3925,2401173,10003260300,00,0.00,N,2,70,
|
|
20230605,4130,4160,4250,4070,357330,1477768930,00,0.00,N,2,10,
|
|
20230530,4120,4020,4175,3965,330625,1349889125,00,0.00,N,2,160,
|
|
20230522,3960,4180,4250,3790,528129,2159284420,00,0.00,N,5,-190,
|
|
20230515,4150,3980,4230,3800,772845,3097635015,00,0.00,N,2,100,
|
|
20230508,4050,4100,4655,4030,2113805,9148726110,00,0.00,N,5,-45,
|
|
20230502,4095,4190,4280,4040,289951,1207234015,00,0.00,N,5,-95,
|
|
20230424,4190,4310,4420,4075,624009,2630877480,00,0.00,N,5,-130,
|
|
20230417,4320,4770,4945,4320,1017120,4674504985,00,0.00,N,5,-430,
|
|
20230410,4750,4690,4800,4490,970562,4497593095,00,0.00,N,2,5,
|
|
20230403,4745,4810,5080,4730,1184824,5803257845,00,0.00,N,5,-65,
|
|
20230327,4810,5170,5230,4810,2200673,11066844625,00,0.00,N,5,-380,
|
|
20230320,5190,5270,5530,4900,4437144,22810920715,00,0.00,N,2,80,
|
|
20230313,5110,4840,5140,4665,3464154,17064537350,00,0.00,N,2,180,
|
|
20230306,4930,5870,6220,4815,9000575,50673660040,00,0.00,N,5,-950,
|
|
20230227,5880,6160,6780,5830,8111537,51832582450,00,0.00,N,5,-420,
|
|
20230220,6300,5640,6840,5580,31012356,195268039990,00,0.00,N,2,740,
|
|
20230213,5560,6110,6600,5460,11405762,69002157240,00,0.00,N,5,-720,
|
|
20230206,6280,4435,7600,4435,52715392,347635441065,00,0.00,N,2,1840,
|
|
20230130,4440,4320,5310,4135,18028976,85123167330,00,0.00,N,2,200,
|
|
20230125,4240,3305,4580,3295,16637387,70473259170,00,0.00,N,2,910,
|
|
20230116,3330,3290,3700,3205,1993942,6901942885,00,0.00,N,2,40,
|
|
20230109,3290,3195,3425,3155,566991,1875436455,00,0.00,N,2,110,
|
|
20230102,3180,3015,3395,2800,1214628,3862001870,00,0.00,N,2,170,
|
|
20221226,3010,3095,3120,2980,280994,853014595,00,0.00,N,5,-95,
|
|
20221219,3105,3160,3475,3085,1173942,3881743335,00,0.00,N,5,-50,
|
|
20221212,3155,3200,3270,3130,276052,880363805,00,0.00,N,5,-105,
|
|
20221205,3260,3335,3350,3050,645585,2067080395,00,0.00,N,5,-70,
|
|
20221128,3330,3235,3945,3140,10535040,38466554105,00,0.00,N,2,85,
|
|
20221121,3245,3150,3305,2970,361976,1146470000,00,0.00,N,2,105,
|
|
20221114,3140,3040,3145,2970,268161,822960215,00,0.00,N,2,150,
|
|
20221107,2990,2925,3010,2860,305111,900128465,00,0.00,N,2,60,
|
|
20221031,2930,2900,2970,2860,203426,593012580,00,0.00,N,2,30,
|
|
20221024,2900,2880,2930,2835,198934,572796100,00,0.00,N,2,65,
|
|
20221017,2835,2735,2935,2690,344074,982978700,00,0.00,N,2,100,
|
|
20221011,2735,2810,2890,2610,252340,679903365,00,0.00,N,5,-170,
|
|
20221004,2905,2750,2980,2750,284318,809988955,00,0.00,N,2,185,
|
|
20220926,2720,2960,3525,2620,4234027,13464848705,00,0.00,N,5,-255,
|
|
20220919,2975,3210,3210,2925,341148,1048421010,00,0.00,N,5,-235,
|
|
20220913,3210,3245,3380,3150,236925,777623945,00,0.00,N,3,0,
|
|
20220905,3210,3340,3410,3185,362363,1193499410,00,0.00,N,5,-160,
|
|
20220829,3370,3505,3555,3310,1365969,4671287465,00,0.00,N,5,-180,
|
|
20220822,3550,3490,3940,3085,9536004,35250635180,00,0.00,N,2,35,
|
|
20220816,3515,3425,4380,3365,9288048,37019173340,00,0.00,N,2,90,
|
|
20220808,3425,3445,3495,3265,129699,441236875,00,0.00,N,5,-20,
|
|
20220801,3445,3380,3515,3305,182055,617342770,00,0.00,N,2,60,
|
|
20220725,3385,3310,3650,3245,378596,1299571130,00,0.00,N,2,70,
|
|
20220718,3315,3135,3385,3135,168287,554997135,00,0.00,N,2,180,
|
|
20220711,3135,3200,3235,2990,168624,523315560,00,0.00,N,5,-45,
|
|
20220704,3180,2970,3330,2805,456558,1406921155,00,0.00,N,2,210,
|
|
20220627,2970,2995,3225,2900,323097,988369460,00,0.00,N,2,5,
|
|
20220620,2965,3450,3480,2700,678411,2027765005,00,0.00,N,5,-480,
|
|
20220613,3445,4010,4090,3280,490709,1796176900,00,0.00,N,5,-655,
|
|
20220607,4100,4180,4190,4040,208236,854605255,00,0.00,N,5,-80,
|
|
20220530,4180,4160,4245,4115,157480,658518125,00,0.00,N,2,20,
|
|
20220523,4160,4345,4345,4100,205270,861096925,00,0.00,N,5,-95,
|
|
20220516,4255,4350,4415,4110,396823,1689288790,00,0.00,N,5,-45,
|
|
20220509,4300,4490,4490,4210,463243,2000671995,00,0.00,N,5,-190,
|
|
20220502,4490,4545,4670,4420,442503,2015801245,00,0.00,N,5,-60,
|
|
20220425,4550,4610,4770,4470,811169,3720258825,00,0.00,N,5,-170,
|
|
20220418,4720,4710,4850,4710,884210,4234334930,00,0.00,N,2,20,
|
|
20220411,4700,4795,4845,4645,756796,3566765630,00,0.00,N,5,-100,
|
|
20220404,4800,4675,5470,4550,8518896,43433114700,00,0.00,N,2,125,
|
|
20220328,4675,4705,4845,4620,556511,2632094415,00,0.00,N,5,-25,
|
|
20220321,4700,4685,4995,4600,1017526,4852557005,00,0.00,N,2,50,
|
|
20220314,4650,4600,4700,4430,509259,2326420530,00,0.00,N,2,80,
|
|
20220307,4570,4480,4580,4230,551430,2424432455,00,0.00,N,3,0,
|
|
20220228,4570,4395,4950,4350,1490768,7069079515,00,0.00,N,2,240,
|
|
20220221,4330,4560,4560,4200,415811,1822974620,00,0.00,N,5,-240,
|
|
20220214,4570,4640,4700,4425,510948,2321038655,00,0.00,N,5,-160,
|
|
20220207,4730,4700,4940,4630,603274,2877840860,00,0.00,N,2,45,
|
|
20220203,4685,4535,4715,4450,291476,1345490455,00,0.00,N,2,260,
|
|
20220124,4425,4865,4925,4200,2038997,9180616130,00,0.00,N,5,-560,
|
|
20220117,4985,5300,5490,4955,1179476,6141291965,00,0.00,N,5,-335,
|
|
20220110,5320,5500,5740,5290,1512998,8316518190,00,0.00,N,5,-130,
|
|
20220103,5450,5270,5500,5250,1072730,5763493790,00,0.00,N,2,180,
|
|
20211227,5270,5000,5900,4980,1626666,8698431820,00,0.00,N,2,300,
|
|
20211220,4970,5120,5170,4710,993699,4913729755,00,0.00,N,5,-170,
|
|
20211213,5140,5120,5480,4995,1424177,7411619865,00,0.00,N,2,20,
|
|
20211206,5120,5150,5300,4955,1396801,7144014485,00,0.00,N,5,-30,
|
|
20211129,5150,5510,5740,4725,3086290,16191176860,00,0.00,N,5,-560,
|
|
20211122,5710,5480,5830,5310,2076963,11574010400,00,0.00,N,2,220,
|
|
20211115,5490,5280,5750,5170,2266064,12394080910,00,0.00,N,2,240,
|
|
20211108,5250,5260,5500,5060,1356943,7142510310,00,0.00,N,5,-30,
|
|
20211101,5280,5540,6050,5250,3498442,20237992830,00,0.00,N,5,-300,
|
|
20211025,5580,5280,5780,5260,2286342,12579319570,00,0.00,N,2,300,
|
|
20211018,5280,5390,5780,5060,3395019,18222812700,00,0.00,N,5,-110,
|
|
20211012,5390,4885,5620,4885,13486018,72056713045,00,0.00,N,2,505,
|
|
20211005,4885,4810,5040,4500,611236,2885579825,00,0.00,N,5,-10,
|
|
20210927,4895,4880,5110,4760,746062,3658977025,00,0.00,N,2,15,
|
|
20210923,4880,5010,5030,4830,260704,1274282190,00,0.00,N,5,-130,
|
|
20210913,5010,4965,5100,4850,719387,3593310840,00,0.00,N,2,60,
|
|
20210906,4950,4820,5020,4710,924989,4527005830,00,0.00,N,2,130,
|
|
20210830,4820,4520,4860,4480,800497,3759571780,00,0.00,N,2,380,
|
|
20210823,4440,4160,4555,4130,611219,2664923595,00,0.00,N,2,255,
|
|
20210817,4185,4750,4780,4050,1478353,6500136705,00,0.00,N,5,-660,
|
|
20210809,4845,5100,5220,4630,1335022,6620317100,00,0.00,N,5,-255,
|
|
20210802,5100,4785,5250,4625,3178317,15726246025,00,0.00,N,2,315,
|
|
20210726,4785,5500,5550,4485,4421875,21738688945,00,0.00,N,5,-775,
|
|
20210719,5560,4780,5960,4670,20071427,110876756145,00,0.00,N,2,770,
|
|
20210712,4790,4840,5000,4730,1938990,9430852175,00,0.00,N,5,-50,
|