189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,3260,3260,3330,3155,133538,430475225,00,0.00,N,5,-25,
|
|
20250131,3285,3285,3310,3260,16799,55068180,00,0.00,N,3,0,
|
|
20250120,3285,3430,3435,3265,154493,515528530,00,0.00,N,5,-140,
|
|
20250113,3425,3475,3495,3350,179301,610908305,00,0.00,N,5,-50,
|
|
20250106,3475,3395,3535,3395,311311,1081086415,00,0.00,N,2,80,
|
|
20241230,3395,3195,3405,3180,98842,328891155,00,0.00,N,2,195,
|
|
20241223,3200,3275,3355,3020,154745,504680600,00,0.00,N,5,-70,
|
|
20241216,3270,3350,3430,3270,251729,846194565,00,0.00,N,5,-70,
|
|
20241209,3340,3105,3355,3050,621970,1983171465,00,0.00,N,2,150,
|
|
20241202,3190,3345,3390,3055,604266,1936769565,00,0.00,N,5,-150,
|
|
20241125,3340,3435,3465,3330,260815,891532245,00,0.00,N,5,-95,
|
|
20241118,3435,3370,3500,3360,325142,1116322535,00,0.00,N,2,80,
|
|
20241111,3355,3560,3560,3270,632009,2158831635,00,0.00,N,5,-205,
|
|
20241104,3560,3400,4230,3390,16016914,62646623715,00,0.00,N,2,160,
|
|
20241028,3400,3390,3980,3360,4353026,16325090180,00,0.00,N,5,-20,
|
|
20241021,3420,3520,3560,3365,158695,547258130,00,0.00,N,5,-100,
|
|
20241014,3520,3485,3700,3445,283037,1002885975,00,0.00,N,2,40,
|
|
20241007,3480,3570,3605,3470,113834,400130015,00,0.00,N,5,-55,
|
|
20240930,3535,3695,3695,3475,118960,424117065,00,0.00,N,5,-110,
|
|
20240923,3645,3535,3690,3470,148077,528061215,00,0.00,N,2,110,
|
|
20240919,3535,3425,3540,3395,78941,274136355,00,0.00,N,2,140,
|
|
20240909,3395,3245,3435,3125,174294,582366325,00,0.00,N,2,15,
|
|
20240902,3380,3775,3805,3355,360193,1289411510,00,0.00,N,5,-360,
|
|
20240826,3740,3735,3820,3630,336376,1247316995,00,0.00,N,2,5,
|
|
20240819,3735,3950,4360,3675,3824436,15778969080,00,0.00,N,5,-210,
|
|
20240812,3945,3995,3995,3850,270544,1059887860,00,0.00,N,2,65,
|
|
20240805,3880,3880,3890,3325,284008,1047820115,00,0.00,N,5,-25,
|
|
20240729,3905,3885,3940,3880,162606,633712370,00,0.00,N,2,25,
|
|
20240722,3880,3920,3945,3870,116327,453199300,00,0.00,N,5,-15,
|
|
20240715,3895,3960,4050,3845,405150,1586908805,00,0.00,N,5,-65,
|
|
20240708,3960,4020,4180,3935,415800,1667862100,00,0.00,N,2,10,
|
|
20240701,3950,3920,3985,3910,108268,427781685,00,0.00,N,5,-5,
|
|
20240624,3955,3950,3980,3900,119362,469806285,00,0.00,N,3,0,
|
|
20240617,3955,4210,4365,3955,597150,2430733825,00,0.00,N,5,-15,
|
|
20240610,3970,3945,3970,3900,187965,739807545,00,0.00,N,2,20,
|
|
20240603,3950,3960,4010,3920,120587,477855700,00,0.00,N,2,25,
|
|
20240527,3925,4050,4075,3900,224397,891889585,00,0.00,N,5,-155,
|
|
20240520,4080,3965,4410,3915,1766803,7349239640,00,0.00,N,2,130,
|
|
20240513,3950,3915,3965,3870,118513,463660095,00,0.00,N,2,35,
|
|
20240507,3915,3915,3955,3880,86126,336971150,00,0.00,N,3,0,
|
|
20240429,3915,3890,3955,3860,110208,430013860,00,0.00,N,2,30,
|
|
20240422,3885,3860,3930,3840,130839,507834260,00,0.00,N,2,5,
|
|
20240415,3880,3985,3985,3775,177264,691393940,00,0.00,N,5,-105,
|
|
20240408,3985,4020,4035,3940,160811,639714125,00,0.00,N,5,-45,
|
|
20240401,4030,4110,4125,4005,262723,1068409455,00,0.00,N,5,-95,
|
|
20240325,4125,4145,4260,4105,277674,1156460435,00,0.00,N,5,-15,
|
|
20240318,4140,4125,4200,4075,134768,557310105,00,0.00,N,2,20,
|
|
20240311,4120,4110,4140,4050,151454,618293195,00,0.00,N,2,10,
|
|
20240304,4110,4160,4180,4070,159719,658142580,00,0.00,N,5,-45,
|
|
20240226,4155,4235,4260,4140,215127,900269600,00,0.00,N,5,-85,
|
|
20240219,4240,4430,4475,4220,351096,1525340880,00,0.00,N,5,-150,
|
|
20240213,4390,4500,4500,4210,708924,3061636345,00,0.00,N,2,190,
|
|
20240205,4200,4190,4250,4130,221233,923833490,00,0.00,N,2,10,
|
|
20240129,4190,4210,4745,4110,2491624,11038652200,00,0.00,N,5,-45,
|
|
20240122,4235,4305,4360,4155,174848,743088910,00,0.00,N,5,-115,
|
|
20240115,4350,4325,4395,4130,276500,1181257585,00,0.00,N,2,20,
|
|
20240108,4330,4360,4420,4310,182136,795441255,00,0.00,N,5,-30,
|
|
20240102,4360,4350,4450,4330,185844,815054805,00,0.00,N,3,0,
|
|
20231226,4360,4440,4460,4290,133795,582073155,00,0.00,N,5,-35,
|
|
20231218,4395,4320,4430,4290,210611,913964110,00,0.00,N,2,75,
|
|
20231211,4320,4435,4500,4260,238322,1039324345,00,0.00,N,5,-110,
|
|
20231204,4430,4355,4495,4280,499245,2202568660,00,0.00,N,2,60,
|
|
20231127,4370,4280,4550,4215,918753,4014373370,00,0.00,N,2,70,
|
|
20231120,4300,4180,4345,4165,303048,1299471825,00,0.00,N,2,90,
|
|
20231113,4210,4255,4380,4090,508760,2151664990,00,0.00,N,5,-45,
|
|
20231106,4255,4325,4580,4235,858422,3765948755,00,0.00,N,5,-70,
|
|
20231030,4325,4115,4435,4050,1182833,4966878800,00,0.00,N,2,220,
|
|
20231023,4105,4650,5120,4030,8959580,40643833750,00,0.00,N,2,35,
|
|
20231016,4070,4060,4490,3945,1807416,7496903810,00,0.00,N,3,0,
|
|
20231010,4070,4025,4580,3905,3887904,16769761675,00,0.00,N,2,45,
|
|
20231004,4025,4120,4770,4000,6144449,27414298850,00,0.00,N,5,-100,
|
|
20230925,4125,4080,4170,3970,140672,574286020,00,0.00,N,2,40,
|
|
20230918,4085,4205,4570,4030,877660,3756824795,00,0.00,N,5,-125,
|
|
20230911,4210,4215,4665,4175,716729,3132104520,00,0.00,N,5,-5,
|
|
20230904,4215,4200,4250,4125,212363,888150375,00,0.00,N,2,10,
|
|
20230828,4205,4270,4335,4170,427075,1811886110,00,0.00,N,5,-45,
|
|
20230821,4250,4080,4280,4080,308311,1287403905,00,0.00,N,2,130,
|
|
20230814,4120,4170,4220,4030,457738,1890713510,00,0.00,N,5,-45,
|
|
20230807,4165,4480,4485,4015,654619,2739615855,00,0.00,N,2,30,
|
|
20230731,4135,4330,4330,4010,642601,2676005010,00,0.00,N,5,-125,
|
|
20230724,4260,4290,5430,3930,16736633,82942765285,00,0.00,N,2,40,
|
|
20230717,4220,4220,4465,4160,253322,1078650060,00,0.00,N,5,-20,
|
|
20230710,4240,4195,4375,4140,158029,671060685,00,0.00,N,2,25,
|
|
20230703,4215,4285,4465,4155,200508,869466570,00,0.00,N,5,-30,
|
|
20230626,4245,4295,4450,4200,156854,674876520,00,0.00,N,5,-50,
|
|
20230619,4295,4360,4420,4265,129410,563576585,00,0.00,N,5,-65,
|
|
20230612,4360,4540,4570,4180,281857,1229326090,00,0.00,N,5,-160,
|
|
20230605,4520,4530,4620,4450,175861,796374685,00,0.00,N,5,-5,
|
|
20230530,4525,4520,4570,4375,218663,974554505,00,0.00,N,2,30,
|
|
20230522,4495,4685,4785,4495,478809,2231694605,00,0.00,N,5,-135,
|
|
20230515,4630,4695,4875,4495,2108904,9822428080,00,0.00,N,5,-65,
|
|
20230508,4695,4280,5310,4255,7858987,38397121315,00,0.00,N,2,395,
|
|
20230502,4300,4320,4390,4210,207591,894093855,00,0.00,N,5,-20,
|
|
20230424,4320,4150,4320,4000,241702,1004907925,00,0.00,N,2,135,
|
|
20230417,4185,4500,4500,4150,348549,1510979920,00,0.00,N,5,-245,
|
|
20230410,4430,4330,4435,4195,285025,1229241445,00,0.00,N,2,100,
|
|
20230403,4330,4250,4490,4225,433188,1888783660,00,0.00,N,2,135,
|
|
20230327,4195,4000,4195,3935,275992,1128869860,00,0.00,N,2,195,
|
|
20230320,4000,4100,4155,3935,145676,588808565,00,0.00,N,5,-95,
|
|
20230313,4095,4315,4340,3900,366120,1487249595,00,0.00,N,5,-305,
|
|
20230306,4400,4225,4490,4140,555136,2399006060,00,0.00,N,2,180,
|
|
20230227,4220,4120,4385,4105,269934,1146079135,00,0.00,N,2,85,
|
|
20230220,4135,4140,4255,4065,130443,543759075,00,0.00,N,5,-5,
|
|
20230213,4140,4210,4285,4105,125707,526622965,00,0.00,N,5,-70,
|
|
20230206,4210,4185,4280,4100,213770,895994260,00,0.00,N,2,25,
|
|
20230130,4185,4185,4200,4050,124455,517580300,00,0.00,N,2,20,
|
|
20230125,4165,4110,4215,4100,63541,263788390,00,0.00,N,2,65,
|
|
20230116,4100,4145,4160,3985,61045,249037025,00,0.00,N,5,-35,
|
|
20230109,4135,4055,4185,4000,118220,481768170,00,0.00,N,2,120,
|
|
20230102,4015,3970,4115,3855,135859,537057565,00,0.00,N,2,25,
|
|
20221226,3990,4030,4110,3980,154557,622359040,00,0.00,N,5,-95,
|
|
20221219,4085,4020,4130,3940,165192,668289815,00,0.00,N,2,65,
|
|
20221212,4020,4100,4170,4010,200259,818023760,00,0.00,N,5,-70,
|
|
20221205,4090,4120,4450,3990,426552,1795127365,00,0.00,N,5,-60,
|
|
20221128,4150,4040,4180,3945,275507,1120969525,00,0.00,N,2,110,
|
|
20221121,4040,4170,4170,3950,160368,646525840,00,0.00,N,5,-115,
|
|
20221114,4155,4070,4225,4025,313634,1300217350,00,0.00,N,2,110,
|
|
20221107,4045,3885,4090,3885,232336,931670220,00,0.00,N,2,135,
|
|
20221031,3910,3890,3960,3840,114124,445411815,00,0.00,N,2,25,
|
|
20221024,3885,3900,3995,3860,144382,566579605,00,0.00,N,2,40,
|
|
20221017,3845,3845,4040,3800,285961,1127809340,00,0.00,N,5,-55,
|
|
20221011,3900,4055,4120,3650,324599,1247677555,00,0.00,N,5,-225,
|
|
20221004,4125,4140,4195,4015,490296,2015335430,00,0.00,N,5,-55,
|
|
20220926,4180,4230,4700,3785,4191294,18384711730,00,0.00,N,5,-165,
|
|
20220919,4345,4480,4570,4280,343810,1521286360,00,0.00,N,5,-135,
|
|
20220913,4480,4630,4715,4420,174193,796846285,00,0.00,N,5,-145,
|
|
20220905,4625,4510,4845,4470,349194,1609784510,00,0.00,N,2,30,
|
|
20220829,4595,4745,4765,4590,310428,1446020280,00,0.00,N,5,-245,
|
|
20220822,4840,4895,5100,4625,640854,3098583760,00,0.00,N,5,-170,
|
|
20220816,5010,4935,5780,4865,2737823,14375640470,00,0.00,N,2,75,
|
|
20220808,4935,4905,5070,4865,226820,1120431460,00,0.00,N,2,30,
|
|
20220801,4905,4820,4920,4740,223634,1083505880,00,0.00,N,2,85,
|
|
20220725,4820,4830,4990,4700,211092,1015705890,00,0.00,N,2,65,
|
|
20220718,4755,4710,5010,4710,298605,1452809795,00,0.00,N,2,40,
|
|
20220711,4715,4820,4895,4545,296580,1401423165,00,0.00,N,5,-110,
|
|
20220704,4825,4470,4870,4230,490263,2234847285,00,0.00,N,2,355,
|
|
20220627,4470,4525,4900,4410,759287,3550062905,00,0.00,N,5,-55,
|
|
20220620,4525,5450,5520,4215,2525913,12491097740,00,0.00,N,5,-925,
|
|
20220613,5450,5430,6400,5300,8371768,49461264620,00,0.00,N,5,-90,
|
|
20220607,5540,6040,6040,5490,920981,5259374940,00,0.00,N,5,-510,
|
|
20220530,6050,6290,6520,5910,2640375,16370380100,00,0.00,N,5,-290,
|
|
20220523,6340,5470,6950,5370,14771481,91805378820,00,0.00,N,2,970,
|
|
20220516,5370,5350,6490,5140,9514185,55969369890,00,0.00,N,2,90,
|
|
20220509,5280,5180,5520,5010,865519,4560196890,00,0.00,N,2,100,
|
|
20220502,5180,5540,5720,5130,917697,5021109920,00,0.00,N,5,-270,
|
|
20220425,5450,6060,7050,5380,7388476,45506524200,00,0.00,N,5,-750,
|
|
20220418,6200,4860,6940,4860,21269751,131548010920,00,0.00,N,2,1340,
|
|
20220411,4860,4830,4875,4660,91887,438050310,00,0.00,N,2,35,
|
|
20220404,4825,5000,5020,4760,165746,813052545,00,0.00,N,5,-175,
|
|
20220328,5000,4825,5070,4755,244184,1196118390,00,0.00,N,2,125,
|
|
20220321,4875,4750,5220,4700,659420,3240862235,00,0.00,N,2,125,
|
|
20220314,4750,4700,4765,4510,116124,541102875,00,0.00,N,2,65,
|
|
20220307,4685,4705,4750,4335,113579,524061260,00,0.00,N,5,-70,
|
|
20220228,4755,4545,4800,4535,140888,656773880,00,0.00,N,2,220,
|
|
20220221,4535,4695,4695,4470,230518,1052200215,00,0.00,N,5,-165,
|
|
20220214,4700,4700,4780,4375,267568,1230884580,00,0.00,N,5,-80,
|
|
20220207,4780,4890,4895,4700,130238,628386295,00,0.00,N,5,-75,
|
|
20220203,4855,4580,4860,4575,74368,353453440,00,0.00,N,2,300,
|
|
20220124,4555,4945,4945,4310,247359,1124355455,00,0.00,N,5,-390,
|
|
20220117,4945,5080,5100,4570,389772,1878803310,00,0.00,N,5,-135,
|
|
20220110,5080,5260,5410,4980,434269,2251183425,00,0.00,N,5,-180,
|
|
20220103,5260,5250,5340,5120,186979,979716810,00,0.00,N,2,20,
|
|
20211227,5240,5250,5300,5130,122746,639782220,00,0.00,N,2,30,
|
|
20211220,5210,5410,5410,5040,412630,2111253440,00,0.00,N,5,-200,
|
|
20211213,5410,5380,5600,5290,257104,1398708210,00,0.00,N,3,0,
|
|
20211206,5410,5130,5520,5070,393196,2104684480,00,0.00,N,2,240,
|
|
20211129,5170,5250,5480,4860,826799,4260991370,00,0.00,N,5,-230,
|
|
20211122,5400,5070,6300,4955,9479707,55345148510,00,0.00,N,2,330,
|
|
20211115,5070,5300,5390,5020,206437,1071320440,00,0.00,N,5,-210,
|
|
20211108,5280,5400,5840,5150,384071,2101110520,00,0.00,N,5,-220,
|
|
20211101,5500,5180,5500,5150,258521,1385980020,00,0.00,N,2,270,
|
|
20211025,5230,5120,5320,5090,127983,670137540,00,0.00,N,2,110,
|
|
20211018,5120,5270,5280,5120,149124,773502220,00,0.00,N,5,-100,
|
|
20211012,5220,5180,5260,5040,110555,571612150,00,0.00,N,2,40,
|
|
20211005,5180,5200,5220,4700,318613,1567473085,00,0.00,N,5,-20,
|
|
20210927,5200,5600,5610,5100,307029,1629623610,00,0.00,N,5,-400,
|
|
20210923,5600,5680,5700,5300,143488,805010720,00,0.00,N,5,-80,
|
|
20210913,5680,5820,5870,5600,158541,903205250,00,0.00,N,5,-140,
|
|
20210906,5820,5990,6060,5660,256981,1514142030,00,0.00,N,5,-230,
|
|
20210830,6050,6000,6270,5900,249662,1516987350,00,0.00,N,2,50,
|
|
20210823,6000,5420,6100,5380,322064,1865505330,00,0.00,N,2,510,
|
|
20210817,5490,6150,6270,5410,466923,2693811100,00,0.00,N,5,-660,
|
|
20210809,6150,6560,6800,6090,412537,2615173660,00,0.00,N,5,-370,
|
|
20210802,6520,6510,6600,6310,330394,2134381100,00,0.00,N,5,-30,
|
|
20210726,6550,6650,6840,6520,528245,3529127130,00,0.00,N,5,-90,
|
|
20210719,6640,6900,7000,6570,454886,3068730470,00,0.00,N,5,-280,
|
|
20210712,6920,6880,7390,6840,1155053,8195068640,00,0.00,N,2,10,
|