189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2935,2540,3090,2490,553332,1554608505,00,0.00,N,2,300,
|
|
20250131,2635,2655,2730,2635,10638,28329440,00,0.00,N,5,-45,
|
|
20250120,2680,2910,2940,2680,148071,410206920,00,0.00,N,5,-145,
|
|
20250113,2825,3080,3125,2825,91525,266331880,00,0.00,N,5,-235,
|
|
20250106,3060,2970,3185,2940,140258,431133270,00,0.00,N,2,85,
|
|
20241230,2975,2880,3000,2715,66520,190931560,00,0.00,N,2,165,
|
|
20241223,2810,2745,2940,2705,65940,184232030,00,0.00,N,2,65,
|
|
20241216,2745,2995,3010,2735,99486,289075410,00,0.00,N,5,-190,
|
|
20241209,2935,2595,2985,2470,155324,422898380,00,0.00,N,2,225,
|
|
20241202,2710,3030,3105,2630,179562,510187135,00,0.00,N,5,-365,
|
|
20241125,3075,3150,3430,3015,198993,636856775,00,0.00,N,5,-5,
|
|
20241118,3080,3400,3560,3070,280856,924760075,00,0.00,N,5,-340,
|
|
20241111,3420,3720,4000,3375,702718,2503699995,00,0.00,N,5,-305,
|
|
20241104,3725,4015,4300,3670,955260,3780549605,00,0.00,N,5,-330,
|
|
20241028,4055,3370,5070,3370,15117264,67515893670,00,0.00,N,2,655,
|
|
20241021,3400,3390,3600,3310,321302,1107272055,00,0.00,N,5,-45,
|
|
20241014,3445,3730,3945,3445,484893,1807100630,00,0.00,N,5,-285,
|
|
20241007,3730,4090,4550,3730,2053025,8583303240,00,0.00,N,5,-275,
|
|
20240930,4005,4185,4600,3730,3935621,16842562790,00,0.00,N,5,-175,
|
|
20240923,4180,3300,5210,3170,9746442,43378461275,00,0.00,N,2,950,
|
|
20240919,3230,3335,3335,3100,59134,189320090,00,0.00,N,5,-30,
|
|
20240909,3260,3165,3350,3070,83413,266004995,00,0.00,N,2,60,
|
|
20240902,3200,3485,3500,3065,85406,275735280,00,0.00,N,5,-180,
|
|
20240826,3380,3450,3505,3285,78820,266520340,00,0.00,N,5,-100,
|
|
20240819,3480,3800,3800,3430,102547,367922420,00,0.00,N,5,-320,
|
|
20240812,3800,3835,3910,3645,116317,437595070,00,0.00,N,5,-70,
|
|
20240805,3870,3820,3985,3300,256697,929882075,00,0.00,N,5,-190,
|
|
20240729,4060,4250,4345,4000,169191,701484020,00,0.00,N,5,-230,
|
|
20240722,4290,4640,5130,4115,813043,3784894030,00,0.00,N,5,-350,
|
|
20240715,4640,4990,5070,4610,185210,892275535,00,0.00,N,5,-340,
|
|
20240708,4980,5050,5160,4955,157578,796327850,00,0.00,N,5,-120,
|
|
20240701,5100,5050,5720,4910,765976,4061505145,00,0.00,N,2,100,
|
|
20240624,5000,5120,5200,4845,122126,604056725,00,0.00,N,5,-110,
|
|
20240617,5110,5670,5670,5080,231437,1237934470,00,0.00,N,5,-560,
|
|
20240610,5670,5800,5840,5550,153837,873587610,00,0.00,N,5,-80,
|
|
20240603,5750,5610,6040,5520,201463,1154107810,00,0.00,N,2,150,
|
|
20240527,5600,5810,6100,5550,301748,1760144890,00,0.00,N,5,-330,
|
|
20240520,5930,6440,6450,5820,469577,2865319380,00,0.00,N,5,-500,
|
|
20240513,6430,6760,6820,6190,507142,3256732050,00,0.00,N,5,-350,
|
|
20240507,6780,7050,7750,6580,2726254,19447274430,00,0.00,N,2,10,
|
|
20240429,6770,6060,8200,5940,4381495,31958482500,00,0.00,N,2,800,
|
|
20240422,5970,5390,6050,5270,331391,1881893160,00,0.00,N,2,530,
|
|
20240415,5440,6210,6240,5360,1185228,6680169660,00,0.00,N,5,-890,
|
|
20240408,6330,6730,6800,6060,463292,2933104280,00,0.00,N,5,-390,
|
|
20240401,6720,6370,6990,6120,1008223,6729026420,00,0.00,N,2,370,
|
|
20240325,6350,6560,6640,6160,308072,1940538200,00,0.00,N,5,-210,
|
|
20240318,6560,6630,6860,6260,426847,2778588410,00,0.00,N,5,-120,
|
|
20240311,6680,6820,6850,6430,471244,3137607660,00,0.00,N,5,-210,
|
|
20240304,6890,7400,7580,6560,1077147,7589364320,00,0.00,N,5,-300,
|
|
20240226,7190,7190,7370,6670,1102616,7746254060,00,0.00,N,5,-50,
|
|
20240219,7240,8780,9300,7120,1980401,16012166760,00,0.00,N,5,-1570,
|
|
20240213,8810,7260,9100,7170,2311507,19448531430,00,0.00,N,2,1550,
|
|
20240205,7260,7520,7700,6550,1465179,10669488000,00,0.00,N,5,-340,
|
|
20240129,7600,6150,8400,6090,10054979,72867329330,00,0.00,N,2,1520,
|
|
20240122,6080,5850,6260,5790,765428,4591130390,00,0.00,N,2,230,
|
|
20240115,5850,5710,5890,5550,553744,3170097720,00,0.00,N,2,30,
|
|
20240108,5820,5340,6930,5250,6452793,40750298120,00,0.00,N,2,480,
|
|
20240102,5340,5170,5490,5130,120159,634664340,00,0.00,N,2,170,
|
|
20231226,5170,5350,5370,5010,145993,744772650,00,0.00,N,5,-180,
|
|
20231218,5350,5280,5500,5140,115152,606070520,00,0.00,N,2,70,
|
|
20231211,5280,5020,5330,5020,164228,842202450,00,0.00,N,2,240,
|
|
20231204,5040,5290,5290,4985,149422,756436835,00,0.00,N,5,-200,
|
|
20231127,5240,5460,5460,5070,145402,749968030,00,0.00,N,5,-220,
|
|
20231120,5460,5540,5580,5340,77986,426254130,00,0.00,N,5,-30,
|
|
20231113,5490,5290,5640,5110,166484,891953530,00,0.00,N,2,180,
|
|
20231106,5310,5370,5390,5100,91167,476243750,00,0.00,N,5,-60,
|
|
20231030,5370,5070,5450,4940,129892,676595830,00,0.00,N,2,300,
|
|
20231023,5070,4905,5290,4730,88620,447554445,00,0.00,N,5,-30,
|
|
20231016,5100,5270,5270,4920,65533,333199990,00,0.00,N,5,-170,
|
|
20231010,5270,5280,5330,5090,27517,143665870,00,0.00,N,2,70,
|
|
20231004,5200,5240,5320,4965,33859,174161885,00,0.00,N,5,-50,
|
|
20230925,5250,5400,5400,5010,65721,339179740,00,0.00,N,5,-150,
|
|
20230918,5400,5540,5550,5090,133893,716311240,00,0.00,N,5,-140,
|
|
20230911,5540,5540,5590,5160,153433,826207190,00,0.00,N,3,0,
|
|
20230904,5540,5440,5650,5210,246359,1336699540,00,0.00,N,2,100,
|
|
20230828,5440,5140,5520,5010,196677,1028305650,00,0.00,N,2,310,
|
|
20230821,5130,5110,5270,4950,134591,681552425,00,0.00,N,2,20,
|
|
20230814,5110,5140,5270,4895,124648,626100215,00,0.00,N,5,-90,
|
|
20230807,5200,5430,5430,5040,169817,876415170,00,0.00,N,5,-70,
|
|
20230731,5270,5550,5550,5150,259902,1383537710,00,0.00,N,5,-150,
|
|
20230724,5420,5560,5560,4900,665810,3482354215,00,0.00,N,5,-150,
|
|
20230717,5570,5940,6290,5510,1372888,8207742100,00,0.00,N,5,-230,
|
|
20230710,5800,5300,6090,5170,613005,3507882280,00,0.00,N,2,510,
|
|
20230703,5290,5550,5850,5090,574128,3213723440,00,0.00,N,5,-210,
|
|
20230626,5500,5310,5530,5060,404389,2153297190,00,0.00,N,2,130,
|
|
20230619,5370,4960,5540,4845,896901,4698733775,00,0.00,N,2,405,
|
|
20230612,4965,4645,4995,4480,476450,2255496400,00,0.00,N,2,320,
|
|
20230605,4645,4510,4675,4450,265954,1208785500,00,0.00,N,2,160,
|
|
20230530,4485,4505,4630,4420,195548,883938330,00,0.00,N,5,-20,
|
|
20230522,4505,4400,4570,4310,453993,2016235955,00,0.00,N,2,135,
|
|
20230515,4370,4440,5300,4095,2779338,12804105025,00,0.00,N,5,-80,
|
|
20230508,4450,4530,4545,4320,53839,237486005,00,0.00,N,5,-65,
|
|
20230502,4515,4625,4655,4455,20610,93734040,00,0.00,N,5,-65,
|
|
20230424,4580,4645,4645,4350,69528,312450075,00,0.00,N,5,-65,
|
|
20230417,4645,4775,4875,4630,64886,308424265,00,0.00,N,5,-185,
|
|
20230410,4830,4985,5100,4735,130889,631581225,00,0.00,N,5,-180,
|
|
20230403,5010,5290,5290,4825,138965,691499155,00,0.00,N,5,-250,
|
|
20230327,5260,4945,5400,4855,145499,757082125,00,0.00,N,2,340,
|
|
20230320,4920,4780,4925,4670,74529,356304180,00,0.00,N,2,140,
|
|
20230313,4780,4590,4800,4430,112095,513956235,00,0.00,N,2,135,
|
|
20230306,4645,5170,5170,4645,163809,798522505,00,0.00,N,5,-475,
|
|
20230227,5120,5250,5260,4950,86544,441269240,00,0.00,N,5,-140,
|
|
20230220,5260,5080,5760,5030,715160,3837913400,00,0.00,N,2,240,
|
|
20230213,5020,5150,5340,4975,195414,1006430180,00,0.00,N,5,-130,
|
|
20230206,5150,5070,5400,5040,65949,338308020,00,0.00,N,5,-30,
|
|
20230130,5180,5190,5300,4980,61494,313800670,00,0.00,N,2,20,
|
|
20230125,5160,5050,5190,4960,38425,196526430,00,0.00,N,2,160,
|
|
20230116,5000,5090,5240,4950,72443,365951910,00,0.00,N,5,-110,
|
|
20230109,5110,4800,5230,4740,113962,573225935,00,0.00,N,2,335,
|
|
20230102,4775,4595,4930,4255,127337,585835975,00,0.00,N,2,225,
|
|
20221226,4550,4740,4765,4545,36117,167278555,00,0.00,N,5,-240,
|
|
20221219,4790,4960,4975,4670,76597,370363150,00,0.00,N,5,-200,
|
|
20221212,4990,5090,5800,4900,794279,4270831060,00,0.00,N,5,-40,
|
|
20221205,5030,4915,5060,4895,164435,815332620,00,0.00,N,2,65,
|
|
20221128,4965,4895,4985,4700,149598,726614795,00,0.00,N,2,65,
|
|
20221121,4900,4890,4950,4690,69659,332867210,00,0.00,N,2,10,
|
|
20221114,4890,4555,5270,4450,620776,3055358630,00,0.00,N,2,385,
|
|
20221107,4505,4120,4505,4015,90386,390136130,00,0.00,N,2,410,
|
|
20221031,4095,4140,4175,3955,65354,263381930,00,0.00,N,5,-35,
|
|
20221024,4130,4050,4145,4005,20364,83011320,00,0.00,N,2,80,
|
|
20221017,4050,3820,4050,3725,124869,489287705,00,0.00,N,2,170,
|
|
20221011,3880,3900,4045,3630,52785,198950695,00,0.00,N,5,-165,
|
|
20221004,4045,3800,4050,3715,64582,251937430,00,0.00,N,2,270,
|
|
20220926,3775,4310,4400,3675,127476,507430665,00,0.00,N,5,-725,
|
|
20220919,4500,4845,4845,4405,93799,432196440,00,0.00,N,5,-345,
|
|
20220913,4845,4950,5020,4800,128256,630134965,00,0.00,N,5,-75,
|
|
20220905,4920,4960,4960,4810,129315,629910595,00,0.00,N,5,-40,
|
|
20220829,4960,4810,4990,4690,150882,735645815,00,0.00,N,2,75,
|
|
20220822,4885,4725,4920,4510,125483,594414770,00,0.00,N,2,40,
|
|
20220816,4845,4965,4965,4740,83275,403408530,00,0.00,N,5,-70,
|
|
20220808,4915,5120,5140,4895,68299,339142670,00,0.00,N,5,-175,
|
|
20220801,5090,5060,5130,4965,81338,410574585,00,0.00,N,5,-40,
|
|
20220725,5130,4745,5160,4740,101598,507282780,00,0.00,N,2,280,
|
|
20220718,4850,4735,4960,4700,74222,358323280,00,0.00,N,2,115,
|
|
20220711,4735,4575,4750,4505,94550,436985780,00,0.00,N,2,185,
|
|
20220704,4550,4560,4600,4360,69675,313365540,00,0.00,N,5,-30,
|
|
20220627,4580,4740,5000,4545,182407,869788625,00,0.00,N,5,-70,
|
|
20220620,4650,4425,4820,4000,641212,2828902645,00,0.00,N,2,265,
|
|
20220613,4385,5170,5170,4280,404628,1885719335,00,0.00,N,5,-835,
|
|
20220607,5220,5350,5370,5070,204894,1066577150,00,0.00,N,5,-130,
|
|
20220530,5350,5350,5470,5300,139981,751724520,00,0.00,N,3,0,
|
|
20220523,5350,5400,5520,5160,345017,1835526090,00,0.00,N,5,-70,
|
|
20220516,5420,5880,6660,5320,1741033,10497318580,00,0.00,N,5,-380,
|
|
20220509,5800,5850,5870,5500,183996,1053902260,00,0.00,N,5,-120,
|
|
20220502,5920,6050,6050,5780,304061,1803622330,00,0.00,N,5,-240,
|
|
20220425,6160,6280,6290,5870,382834,2312637880,00,0.00,N,5,-190,
|
|
20220418,6350,6510,6540,6250,354885,2268082360,00,0.00,N,5,-150,
|
|
20220411,6500,6580,6670,6320,252123,1628064290,00,0.00,N,5,-40,
|
|
20220404,6540,6800,6940,6430,430953,2886129070,00,0.00,N,5,-260,
|
|
20220328,6800,6830,6970,6720,366427,2494842530,00,0.00,N,5,-20,
|
|
20220321,6820,6900,7010,6770,215537,1481720370,00,0.00,N,5,-80,
|
|
20220314,6900,6760,6960,6470,198312,1328901660,00,0.00,N,2,140,
|
|
20220307,6760,6770,6800,6510,99170,660580340,00,0.00,N,5,-60,
|
|
20220228,6820,6820,7040,6700,167442,1152448420,00,0.00,N,5,-10,
|
|
20220221,6830,7020,7090,6590,341263,2323731640,00,0.00,N,5,-260,
|
|
20220214,7090,7210,7290,6900,284444,2009884330,00,0.00,N,5,-140,
|
|
20220207,7230,7850,8000,7220,396008,3000437450,00,0.00,N,5,-680,
|
|
20220203,7910,7750,7950,7590,139637,1079882520,00,0.00,N,2,340,
|
|
20220124,7570,7670,7720,7110,518992,3867102640,00,0.00,N,5,-280,
|
|
20220117,7850,8250,8290,7650,612123,4877693870,00,0.00,N,5,-440,
|
|
20220110,8290,8500,8530,8150,311979,2597705220,00,0.00,N,5,-210,
|
|
20220103,8500,8920,9000,8180,547572,4705743290,00,0.00,N,5,-420,
|
|
20211227,8920,8910,9000,8600,339985,2992628900,00,0.00,N,2,90,
|
|
20211220,8830,8480,9140,8320,596837,5245971790,00,0.00,N,2,240,
|
|
20211213,8590,8420,8800,8370,365855,3144522920,00,0.00,N,2,170,
|
|
20211206,8420,8470,8730,8020,448525,3793184280,00,0.00,N,5,-60,
|
|
20211129,8480,7330,8520,7110,653088,5144325540,00,0.00,N,2,840,
|
|
20211122,7640,7760,8800,7540,1717556,14404497240,00,0.00,N,5,-10,
|
|
20211115,7650,7680,7690,7240,679467,5086405560,00,0.00,N,2,100,
|
|
20211108,7550,7390,7630,7000,362054,2631289550,00,0.00,N,2,80,
|
|
20211101,7470,8000,8100,7390,193652,1494500400,00,0.00,N,5,-610,
|
|
20211025,8080,7820,8250,7620,204440,1644511690,00,0.00,N,2,260,
|
|
20211018,7820,8020,8300,7750,165921,1327289740,00,0.00,N,5,-120,
|
|
20211012,7940,7630,8020,7320,213034,1631024710,00,0.00,N,2,310,
|
|
20211005,7630,7620,8000,7210,578393,4340578810,00,0.00,N,2,10,
|
|
20210927,7620,8520,8530,7540,404963,3231741760,00,0.00,N,5,-890,
|
|
20210923,8510,8580,8580,8400,105582,894969260,00,0.00,N,5,-90,
|
|
20210913,8600,8930,8930,8460,268589,2325401250,00,0.00,N,5,-330,
|
|
20210906,8930,9150,9260,8710,447535,4025668840,00,0.00,N,5,-220,
|
|
20210830,9150,9190,9280,8900,365379,3324622640,00,0.00,N,5,-20,
|
|
20210823,9170,8630,9380,8550,536454,4902850270,00,0.00,N,2,680,
|
|
20210817,8490,9930,10100,8460,834041,7575964900,00,0.00,N,5,-1610,
|
|
20210809,10100,9350,10200,9180,1518821,14713862670,00,0.00,N,2,760,
|
|
20210802,9340,8770,9490,8650,580207,5292657200,00,0.00,N,2,570,
|
|
20210726,8770,9090,9130,8700,257409,2288771950,00,0.00,N,5,-280,
|
|
20210719,9050,8940,9100,8630,293099,2590403860,00,0.00,N,2,100,
|
|
20210712,8950,8790,9090,8710,296356,2635632910,00,0.00,N,2,100,
|