189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,6360,6690,6690,6280,1556431,9996097570,00,0.00,N,5,-330,
|
|
20250131,6690,6660,6790,6510,496228,3287140630,00,0.00,N,5,-350,
|
|
20250120,7040,7290,7440,6920,4396281,31440070130,00,0.00,N,5,-270,
|
|
20250113,7310,6920,8510,6810,33759656,259624655320,00,0.00,N,2,1360,
|
|
20250106,5950,5720,5990,5550,1190972,7071425810,00,0.00,N,2,260,
|
|
20241230,5690,5420,5710,5370,414583,2314379050,00,0.00,N,2,150,
|
|
20241223,5540,5600,6030,5420,1166542,6722668400,00,0.00,N,3,0,
|
|
20241216,5540,5550,6080,5410,1913881,11009928270,00,0.00,N,2,150,
|
|
20241209,5390,4690,5500,4505,1131729,5639667400,00,0.00,N,2,520,
|
|
20241202,4870,5190,5360,4660,1115475,5628045965,00,0.00,N,5,-270,
|
|
20241125,5140,5700,6040,5140,1817995,10329175150,00,0.00,N,5,-570,
|
|
20241118,5710,5560,5810,5380,1131405,6330303960,00,0.00,N,2,190,
|
|
20241111,5520,6430,6470,5250,2552359,14806394650,00,0.00,N,5,-890,
|
|
20241104,6410,5990,6690,5930,2217436,14129578490,00,0.00,N,2,490,
|
|
20241028,5920,6130,6270,5900,887556,5405686720,00,0.00,N,5,-210,
|
|
20241021,6130,6230,7230,6060,5745611,38306932160,00,0.00,N,5,-110,
|
|
20241014,6240,6460,6770,6230,1342026,8735644640,00,0.00,N,5,-220,
|
|
20241007,6460,6640,7170,6410,1366769,9305893330,00,0.00,N,5,-130,
|
|
20240930,6590,6850,6890,6370,645991,4268153070,00,0.00,N,5,-310,
|
|
20240923,6900,6840,7430,6700,2302201,16119274700,00,0.00,N,2,60,
|
|
20240919,6840,6670,7180,6660,1390677,9594862290,00,0.00,N,2,190,
|
|
20240909,6650,5940,6880,5890,3338922,21895690720,00,0.00,N,2,550,
|
|
20240902,6100,7070,7470,5990,2859039,19231122380,00,0.00,N,5,-800,
|
|
20240826,6900,7430,7710,6850,3512075,25439953620,00,0.00,N,5,-610,
|
|
20240819,7510,7360,8590,6950,14003546,109873175150,00,0.00,N,2,150,
|
|
20240812,7360,7810,7880,7210,2585558,19463798650,00,0.00,N,5,-310,
|
|
20240805,7670,7050,8340,6150,14074195,109568080580,00,0.00,N,2,330,
|
|
20240729,7340,8220,8760,7310,6647035,53655223950,00,0.00,N,5,-660,
|
|
20240722,8000,8370,9230,7890,8542284,73699024270,00,0.00,N,5,-500,
|
|
20240715,8500,9800,10350,8400,9340004,87282633880,00,0.00,N,5,-1330,
|
|
20240708,9830,8820,11680,8760,48849291,514992819250,00,0.00,N,2,870,
|
|
20240701,8960,9600,9950,8620,18355208,170828593000,00,0.00,N,5,-1290,
|
|
20240624,10250,10000,11250,9720,57043110,591193392960,00,0.00,N,2,420,
|
|
20240617,9830,7270,10040,6660,78389868,683996846830,00,0.00,N,2,2430,
|
|
20240610,7400,5220,8680,5180,89183015,661847866720,00,0.00,N,2,2130,
|
|
20240603,5270,5530,5660,5190,1271058,6894768320,00,0.00,N,5,-200,
|
|
20240527,5470,6530,6530,5400,4095184,24108028350,00,0.00,N,5,-930,
|
|
20240520,6400,6640,6980,6130,5441160,35528880730,00,0.00,N,5,-180,
|
|
20240513,6580,7790,8370,6510,7521010,53854269660,00,0.00,N,5,-1570,
|
|
20240507,8150,6500,9150,6250,28389050,220058095610,00,0.00,N,2,1740,
|
|
20240429,6410,5080,6670,4980,29531943,182090680860,00,0.00,N,2,1320,
|
|
20240422,5090,3995,5240,3840,10915981,52346690165,00,0.00,N,2,1090,
|
|
20240415,4000,4290,4290,3875,1805335,7336549525,00,0.00,N,5,-290,
|
|
20240408,4290,4200,4545,4130,2856303,12382191295,00,0.00,N,2,55,
|
|
20240401,4235,3890,4670,3835,6125367,26114848410,00,0.00,N,2,340,
|
|
20240325,3895,3725,4200,3655,4747939,18832015620,00,0.00,N,2,205,
|
|
20240318,3690,3670,3785,3595,657895,2414465435,00,0.00,N,2,20,
|
|
20240311,3670,3625,3795,3575,1238032,4539285580,00,0.00,N,2,55,
|
|
20240304,3615,3410,3875,3395,7603241,27911602485,00,0.00,N,2,210,
|
|
20240226,3405,3440,3460,3360,303848,1033289900,00,0.00,N,3,0,
|
|
20240219,3405,3500,3545,3405,350458,1216846780,00,0.00,N,5,-95,
|
|
20240213,3500,3415,3515,3410,296677,1029608420,00,0.00,N,2,100,
|
|
20240205,3400,3500,3545,3380,295886,1015213320,00,0.00,N,5,-105,
|
|
20240129,3505,3405,3545,3380,374814,1294572930,00,0.00,N,2,65,
|
|
20240122,3440,3540,3540,3350,298447,1020963440,00,0.00,N,5,-55,
|
|
20240115,3495,3565,3700,3370,705794,2468888750,00,0.00,N,5,-110,
|
|
20240108,3605,3700,3720,3555,433726,1569615510,00,0.00,N,5,-75,
|
|
20240102,3680,3605,3785,3550,631892,2309426470,00,0.00,N,2,70,
|
|
20231226,3610,3850,3850,3545,709178,2602353205,00,0.00,N,5,-195,
|
|
20231218,3805,3910,3915,3770,1072907,4107146245,00,0.00,N,5,-55,
|
|
20231211,3860,3560,4020,3555,3193180,12157026080,00,0.00,N,2,280,
|
|
20231204,3580,3960,4110,3515,3591244,13480852880,00,0.00,N,5,-435,
|
|
20231127,4015,4500,4695,3800,32443652,139416392755,00,0.00,N,5,-150,
|
|
20231120,4165,3270,4165,3150,10825741,44093511830,00,0.00,N,2,945,
|
|
20231113,3220,3310,3350,3170,192367,624421615,00,0.00,N,5,-100,
|
|
20231106,3320,3290,3360,3245,150647,498094760,00,0.00,N,2,35,
|
|
20231030,3285,3165,3325,3125,129896,417982815,00,0.00,N,2,120,
|
|
20231023,3165,3155,3290,3120,287930,919036605,00,0.00,N,5,-55,
|
|
20231016,3220,3480,3510,3190,364552,1221678765,00,0.00,N,5,-245,
|
|
20231010,3465,3430,3530,3370,115043,398511695,00,0.00,N,2,35,
|
|
20231004,3430,3565,3590,3330,118624,409752265,00,0.00,N,5,-110,
|
|
20230925,3540,3505,3590,3355,199384,693024930,00,0.00,N,2,15,
|
|
20230918,3525,3720,3745,3450,326875,1171258335,00,0.00,N,5,-195,
|
|
20230911,3720,3725,3990,3550,819105,3070236695,00,0.00,N,5,-5,
|
|
20230904,3725,3840,3850,3640,340978,1280356145,00,0.00,N,5,-110,
|
|
20230828,3835,3805,3950,3805,401015,1557491675,00,0.00,N,2,15,
|
|
20230821,3820,3800,3875,3750,334129,1269041740,00,0.00,N,2,20,
|
|
20230814,3800,4085,4145,3725,680319,2656863785,00,0.00,N,5,-290,
|
|
20230807,4090,4505,4760,4040,1620206,7062487145,00,0.00,N,5,-335,
|
|
20230731,4425,4430,4865,4330,1370142,6258413060,00,0.00,N,2,115,
|
|
20230724,4310,4195,4680,4115,1469921,6435224535,00,0.00,N,2,125,
|
|
20230717,4185,4645,4645,4180,963485,4196371040,00,0.00,N,5,-435,
|
|
20230710,4620,4605,4960,4605,1500518,7190499255,00,0.00,N,5,-45,
|
|
20230703,4665,4745,4890,4595,1264502,6025569915,00,0.00,N,5,-80,
|
|
20230626,4745,4620,4750,4430,1165448,5333467200,00,0.00,N,2,185,
|
|
20230619,4560,4775,4830,4545,1189340,5584217365,00,0.00,N,5,-170,
|
|
20230612,4730,4735,4780,4505,1473909,6868741965,00,0.00,N,2,5,
|
|
20230605,4725,4370,5260,4260,12681799,61857778850,00,0.00,N,2,465,
|
|
20230530,4260,4215,4340,4080,512771,2143406360,00,0.00,N,2,45,
|
|
20230522,4215,4370,4520,4205,763527,3331657645,00,0.00,N,5,-150,
|
|
20230515,4365,4230,4495,4145,1394246,5991368430,00,0.00,N,2,130,
|
|
20230508,4235,4205,4875,4070,5616739,24603512740,00,0.00,N,2,175,
|
|
20230502,4060,3925,4160,3920,548241,2228371440,00,0.00,N,2,135,
|
|
20230424,3925,4190,4190,3800,1647531,6575560285,00,0.00,N,5,-265,
|
|
20230417,4190,3850,4970,3835,16056853,75090707275,00,0.00,N,2,365,
|
|
20230410,3825,3610,3845,3530,370332,1374518965,00,0.00,N,2,255,
|
|
20230403,3570,3665,3750,3510,459458,1681722625,00,0.00,N,5,-70,
|
|
20230327,3640,3675,3710,3540,236286,856837900,00,0.00,N,5,-35,
|
|
20230320,3675,3590,3745,3520,346230,1262322495,00,0.00,N,2,85,
|
|
20230313,3590,3390,3595,3305,306573,1073896490,00,0.00,N,2,110,
|
|
20230306,3480,3560,3650,3470,268061,954703035,00,0.00,N,5,-65,
|
|
20230227,3545,3320,3550,3290,259258,899981410,00,0.00,N,2,195,
|
|
20230220,3350,3325,3555,3310,297546,1017366600,00,0.00,N,2,25,
|
|
20230213,3325,3300,3375,3285,154536,514142405,00,0.00,N,2,25,
|
|
20230206,3300,3435,3530,3300,388240,1334194915,00,0.00,N,5,-120,
|
|
20230130,3420,3365,3440,3335,305329,1033675995,00,0.00,N,2,25,
|
|
20230125,3395,3295,3440,3250,297121,1000467725,00,0.00,N,2,130,
|
|
20230116,3265,3295,3320,3180,216419,705045300,00,0.00,N,5,-30,
|
|
20230109,3295,3255,3370,3205,272283,897481565,00,0.00,N,2,70,
|
|
20230102,3225,3150,3225,2900,271434,835260620,00,0.00,N,2,25,
|
|
20221226,3200,3265,3365,3165,218675,718766480,00,0.00,N,5,-90,
|
|
20221219,3290,3355,3390,3255,213790,707442360,00,0.00,N,5,-85,
|
|
20221212,3375,3335,3415,3295,225577,758007205,00,0.00,N,2,60,
|
|
20221205,3315,3345,3345,3120,312047,1012894840,00,0.00,N,5,-35,
|
|
20221128,3350,3315,3450,3245,548430,1842055020,00,0.00,N,2,35,
|
|
20221121,3315,3235,3390,3215,339154,1127547440,00,0.00,N,2,60,
|
|
20221114,3255,3135,3290,3065,304453,971580960,00,0.00,N,2,140,
|
|
20221107,3115,2950,3145,2925,285604,869775400,00,0.00,N,2,165,
|
|
20221031,2950,2900,2970,2815,212522,616063865,00,0.00,N,2,120,
|
|
20221024,2830,2735,2885,2735,137425,386314470,00,0.00,N,2,110,
|
|
20221017,2720,2695,2870,2630,189279,527726930,00,0.00,N,3,0,
|
|
20221011,2720,2825,2845,2600,250260,675335270,00,0.00,N,5,-155,
|
|
20221004,2875,2810,2900,2800,145034,413834295,00,0.00,N,2,65,
|
|
20220926,2810,3050,3060,2630,378197,1056619565,00,0.00,N,5,-270,
|
|
20220919,3080,3180,3200,3055,311102,973027190,00,0.00,N,5,-115,
|
|
20220913,3195,3260,3275,3125,338852,1089514510,00,0.00,N,5,-40,
|
|
20220905,3235,3170,3245,3070,388503,1230624615,00,0.00,N,2,60,
|
|
20220829,3175,3190,3335,3080,758263,2408759485,00,0.00,N,5,-125,
|
|
20220822,3300,3150,3580,3040,1921504,6479412655,00,0.00,N,2,105,
|
|
20220816,3195,3220,3230,3055,336257,1068973725,00,0.00,N,2,45,
|
|
20220808,3150,3045,3155,3000,264256,818689505,00,0.00,N,2,65,
|
|
20220801,3085,3050,3140,3025,327046,1009498190,00,0.00,N,2,60,
|
|
20220725,3025,2955,3110,2860,555770,1689037570,00,0.00,N,2,70,
|
|
20220718,2955,2935,3030,2900,360670,1069974895,00,0.00,N,2,35,
|
|
20220711,2920,3025,3025,2780,482767,1404355115,00,0.00,N,5,-70,
|
|
20220704,2990,2845,3450,2775,8050824,25502398575,00,0.00,N,2,170,
|
|
20220627,2820,2780,2935,2715,326238,920980635,00,0.00,N,2,100,
|
|
20220620,2720,2970,2970,2580,573118,1567167300,00,0.00,N,5,-235,
|
|
20220613,2955,3290,3305,2750,892603,2678033855,00,0.00,N,5,-390,
|
|
20220607,3345,3465,3470,3300,321301,1087947760,00,0.00,N,5,-135,
|
|
20220530,3480,3410,3495,3365,424591,1456147695,00,0.00,N,2,75,
|
|
20220523,3405,3495,3500,3310,362113,1231296540,00,0.00,N,5,-105,
|
|
20220516,3510,3580,3605,3420,561986,1986291685,00,0.00,N,5,-30,
|
|
20220509,3540,3445,3680,3255,883301,3070116895,00,0.00,N,2,45,
|
|
20220502,3495,3410,3555,3400,288045,1003053265,00,0.00,N,2,55,
|
|
20220425,3440,3475,3520,3405,314617,1085339140,00,0.00,N,5,-90,
|
|
20220418,3530,3450,3615,3430,395277,1397391195,00,0.00,N,2,55,
|
|
20220411,3475,3570,3575,3430,303936,1059276955,00,0.00,N,5,-95,
|
|
20220404,3570,3740,3755,3535,574652,2109214245,00,0.00,N,5,-170,
|
|
20220328,3740,3690,3825,3615,858732,3198561215,00,0.00,N,2,50,
|
|
20220321,3690,3640,3755,3635,407141,1507091005,00,0.00,N,2,55,
|
|
20220314,3635,3580,3715,3465,593251,2116261390,00,0.00,N,2,55,
|
|
20220307,3580,3575,3610,3350,429066,1492202555,00,0.00,N,5,-35,
|
|
20220228,3615,3425,3665,3425,589778,2114416205,00,0.00,N,2,200,
|
|
20220221,3415,3485,3550,3330,529942,1819223775,00,0.00,N,5,-70,
|
|
20220214,3485,3400,3525,3260,494313,1676193585,00,0.00,N,2,45,
|
|
20220207,3440,3465,3605,3425,576157,2025703600,00,0.00,N,5,-10,
|
|
20220203,3450,3450,3540,3360,476000,1639055445,00,0.00,N,2,140,
|
|
20220124,3310,3645,4185,3165,7644270,28958247290,00,0.00,N,5,-335,
|
|
20220117,3645,3685,3785,3585,434772,1597776605,00,0.00,N,5,-85,
|
|
20220110,3730,3775,3835,3690,491877,1844157890,00,0.00,N,5,-35,
|
|
20220103,3765,3685,3800,3585,526789,1951589295,00,0.00,N,2,80,
|
|
20211227,3685,3670,3710,3610,336373,1229704700,00,0.00,N,2,35,
|
|
20211220,3650,3540,3650,3385,399689,1401870250,00,0.00,N,2,75,
|
|
20211213,3575,3550,3590,3455,236442,833122660,00,0.00,N,5,-15,
|
|
20211206,3590,3540,3600,3415,288817,1020751825,00,0.00,N,2,45,
|
|
20211129,3545,3360,3545,3105,719910,2388904530,00,0.00,N,2,60,
|
|
20211122,3485,3665,3750,3460,570602,2058523445,00,0.00,N,5,-245,
|
|
20211115,3730,3630,3920,3630,854189,3229210230,00,0.00,N,2,135,
|
|
20211108,3595,3700,3800,3425,908497,3270404285,00,0.00,N,5,-115,
|
|
20211101,3710,4015,4070,3710,1084070,4235644930,00,0.00,N,5,-305,
|
|
20211025,4015,3905,4375,3810,4781494,19770367585,00,0.00,N,2,110,
|
|
20211018,3905,4170,4170,3890,1609444,6455584930,00,0.00,N,5,-245,
|
|
20211012,4150,4285,4385,3965,2127819,8869832300,00,0.00,N,5,-110,
|
|
20211005,4260,4765,4815,4155,793644,3555885585,00,0.00,N,5,-505,
|
|
20210927,4765,4885,5050,4490,2051205,9719097660,00,0.00,N,5,-45,
|
|
20210923,4810,6100,6400,4700,3189903,17455627500,00,0.00,N,5,-340,
|
|
20210913,5150,4540,5450,4500,9671494,48021597880,00,0.00,N,2,505,
|
|
20210906,4645,5300,5700,4430,17614118,90366222710,00,0.00,N,5,-25,
|
|
20210830,4670,3490,4670,3475,6033904,27073928310,00,0.00,N,2,1180,
|
|
20210823,3490,3445,3500,3255,599958,2054202630,00,0.00,N,2,70,
|
|
20210817,3420,3500,3575,3325,565478,1950110910,00,0.00,N,5,-135,
|
|
20210809,3555,3895,3960,3390,973446,3573818630,00,0.00,N,5,-395,
|
|
20210802,3950,3995,3995,3715,692568,2667227250,00,0.00,N,5,-100,
|
|
20210726,4050,3915,4100,3765,1286722,5139430240,00,0.00,N,2,130,
|
|
20210719,3920,4140,4225,3870,683270,2760625930,00,0.00,N,5,-220,
|
|
20210712,4140,3905,4150,3815,1451594,5758580710,00,0.00,N,2,180,
|