189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2915,2970,3050,2825,146129,430616900,00,0.00,N,5,-55,
|
|
20250131,2970,2930,3000,2910,32207,95636980,00,0.00,N,2,40,
|
|
20250120,2930,3020,3045,2905,74130,219352620,00,0.00,N,5,-95,
|
|
20250113,3025,3005,3095,2980,87737,265476130,00,0.00,N,2,20,
|
|
20250106,3005,3010,3075,2970,121879,367995800,00,0.00,N,5,-35,
|
|
20241230,3040,2905,3090,2905,64553,194834485,00,0.00,N,2,75,
|
|
20241223,2965,2980,3070,2945,107410,321398260,00,0.00,N,5,-15,
|
|
20241216,2980,3020,3370,2850,1504191,4717643805,00,0.00,N,5,-40,
|
|
20241209,3020,2710,3065,2655,377069,1092044445,00,0.00,N,2,220,
|
|
20241202,2800,2970,3130,2700,509673,1487090370,00,0.00,N,5,-180,
|
|
20241125,2980,2905,3320,2895,786351,2394315430,00,0.00,N,2,75,
|
|
20241118,2905,2970,3045,2870,257398,752982690,00,0.00,N,5,-65,
|
|
20241111,2970,3110,3130,2920,371225,1113954075,00,0.00,N,5,-140,
|
|
20241104,3110,3100,3210,3080,107126,334825780,00,0.00,N,2,10,
|
|
20241028,3100,3055,3155,3020,110612,343204520,00,0.00,N,2,20,
|
|
20241021,3080,3100,3180,3080,91648,286397635,00,0.00,N,5,-30,
|
|
20241014,3110,3120,3220,3090,101249,318937205,00,0.00,N,5,-10,
|
|
20241007,3120,3200,3515,3110,850785,2828491785,00,0.00,N,5,-65,
|
|
20240930,3185,3155,3195,3075,64485,201797755,00,0.00,N,2,25,
|
|
20240923,3160,3210,3230,3150,135179,431250735,00,0.00,N,5,-50,
|
|
20240919,3210,3260,3280,3165,90968,291071215,00,0.00,N,5,-70,
|
|
20240909,3280,3140,3340,3140,179920,586817565,00,0.00,N,2,20,
|
|
20240902,3260,3090,3335,2930,598041,1898799160,00,0.00,N,2,145,
|
|
20240826,3115,3215,3260,3045,173592,540576365,00,0.00,N,5,-80,
|
|
20240819,3195,3305,3395,3190,243114,803975890,00,0.00,N,5,-105,
|
|
20240812,3300,3240,3320,3110,313674,1006950265,00,0.00,N,2,30,
|
|
20240805,3270,3330,3345,2810,661207,2084074415,00,0.00,N,5,-90,
|
|
20240729,3360,3440,3500,3360,122777,419993950,00,0.00,N,5,-70,
|
|
20240722,3430,3510,3565,3315,321867,1091272960,00,0.00,N,5,-115,
|
|
20240715,3545,3540,3680,3435,282526,995687925,00,0.00,N,2,5,
|
|
20240708,3540,3500,3650,3485,189758,673096840,00,0.00,N,2,60,
|
|
20240701,3480,3715,3820,3435,703136,2543928105,00,0.00,N,5,-240,
|
|
20240624,3720,3730,4095,3630,3852523,14840125935,00,0.00,N,5,-40,
|
|
20240617,3760,3600,3870,3600,1353271,5079568545,00,0.00,N,2,155,
|
|
20240610,3605,3600,3680,3590,252634,915176500,00,0.00,N,5,-5,
|
|
20240603,3610,3680,3940,3580,1609561,6004450195,00,0.00,N,5,-40,
|
|
20240527,3650,3745,3825,3545,751383,2758740160,00,0.00,N,5,-130,
|
|
20240520,3780,3810,3905,3710,1533949,5833558800,00,0.00,N,5,-25,
|
|
20240513,3805,3910,4045,3800,3241157,12771745890,00,0.00,N,5,-245,
|
|
20240507,4050,3500,4375,3375,16920544,66959366660,00,0.00,N,2,590,
|
|
20240429,3460,3440,3465,3410,64634,222706270,00,0.00,N,2,20,
|
|
20240422,3440,3455,3475,3370,100633,342881135,00,0.00,N,5,-15,
|
|
20240415,3455,3405,3470,3235,202090,685454360,00,0.00,N,3,0,
|
|
20240408,3455,3470,3495,3400,125880,432345010,00,0.00,N,5,-15,
|
|
20240401,3470,3500,3540,3415,156990,543688025,00,0.00,N,5,-45,
|
|
20240325,3515,3455,3535,3450,189211,660020715,00,0.00,N,2,25,
|
|
20240318,3490,3535,3750,3430,884011,3181501355,00,0.00,N,5,-70,
|
|
20240311,3560,3420,3615,3365,423572,1494300595,00,0.00,N,2,140,
|
|
20240304,3420,3395,3435,3300,187616,627810180,00,0.00,N,2,40,
|
|
20240226,3380,3425,3495,3350,180991,615538205,00,0.00,N,5,-70,
|
|
20240219,3450,3595,3610,3430,222763,782218385,00,0.00,N,5,-145,
|
|
20240213,3595,3480,3640,3445,174665,620966055,00,0.00,N,2,150,
|
|
20240205,3445,3505,3510,3420,240552,831022720,00,0.00,N,5,-45,
|
|
20240129,3490,3635,3860,3450,1564126,5666597720,00,0.00,N,5,-145,
|
|
20240122,3635,3635,3655,3560,294310,1062381745,00,0.00,N,2,30,
|
|
20240115,3605,3585,3650,3475,300295,1067416420,00,0.00,N,2,45,
|
|
20240108,3560,3500,3585,3480,189669,670003525,00,0.00,N,2,40,
|
|
20240102,3520,3470,3540,3445,185390,647717360,00,0.00,N,2,70,
|
|
20231226,3450,3530,3530,3415,192475,663951410,00,0.00,N,5,-45,
|
|
20231218,3495,3460,3520,3430,257226,894269480,00,0.00,N,2,45,
|
|
20231211,3450,3580,3635,3420,753210,2654060290,00,0.00,N,5,-120,
|
|
20231204,3570,3610,3965,3540,1412031,5260229685,00,0.00,N,5,-40,
|
|
20231127,3610,3665,3670,3500,192898,691327125,00,0.00,N,5,-55,
|
|
20231120,3665,3620,3690,3585,183786,667771425,00,0.00,N,2,45,
|
|
20231113,3620,3555,3670,3455,272475,971725520,00,0.00,N,2,35,
|
|
20231106,3585,3585,3790,3475,552629,2002110450,00,0.00,N,2,10,
|
|
20231030,3575,3355,3605,3300,247596,852473125,00,0.00,N,2,175,
|
|
20231023,3400,3400,3710,3325,546251,1903356535,00,0.00,N,5,-50,
|
|
20231016,3450,3675,3715,3325,836932,2971514200,00,0.00,N,5,-275,
|
|
20231010,3725,3880,3880,3610,861466,3207064665,00,0.00,N,5,-105,
|
|
20231004,3830,4350,4405,3655,1812376,7153236490,00,0.00,N,5,-590,
|
|
20230925,4420,4470,4825,4360,4496150,20781193645,00,0.00,N,5,-155,
|
|
20230918,4575,4095,5860,3970,20547316,103956700940,00,0.00,N,2,480,
|
|
20230911,4095,4080,4200,4030,198571,808944290,00,0.00,N,5,-25,
|
|
20230904,4120,4150,4200,4050,156904,641323460,00,0.00,N,5,-5,
|
|
20230828,4125,4215,4300,4075,353129,1480665035,00,0.00,N,5,-90,
|
|
20230821,4215,4000,4425,3985,1479577,6318748425,00,0.00,N,2,215,
|
|
20230814,4000,4200,4205,3895,422878,1698054740,00,0.00,N,5,-200,
|
|
20230807,4200,4060,4760,4060,4424897,19595493580,00,0.00,N,2,20,
|
|
20230731,4180,4020,4195,3995,160452,660726125,00,0.00,N,2,160,
|
|
20230724,4020,4170,4200,3880,447413,1798797590,00,0.00,N,5,-150,
|
|
20230717,4170,4290,4380,4150,315708,1337329545,00,0.00,N,5,-120,
|
|
20230710,4290,4320,4465,4220,287581,1245109995,00,0.00,N,5,-35,
|
|
20230703,4325,4355,4485,4210,471113,2049147160,00,0.00,N,5,-30,
|
|
20230626,4355,4490,4595,4160,634790,2799641405,00,0.00,N,5,-180,
|
|
20230619,4535,4735,5040,4420,4728766,22442923290,00,0.00,N,5,-180,
|
|
20230612,4715,4490,4890,4425,3070105,14312352440,00,0.00,N,2,225,
|
|
20230605,4490,4560,4580,4435,285545,1288010430,00,0.00,N,5,-65,
|
|
20230530,4555,4485,4575,4435,350172,1583285655,00,0.00,N,2,120,
|
|
20230522,4435,4425,4555,4365,709673,3183664850,00,0.00,N,2,30,
|
|
20230515,4405,4380,4435,4265,278136,1208682620,00,0.00,N,2,15,
|
|
20230508,4390,4435,4520,4365,302342,1338713435,00,0.00,N,5,-40,
|
|
20230502,4430,4370,4500,4370,281822,1249574165,00,0.00,N,2,70,
|
|
20230424,4360,4490,4490,4260,587734,2558878670,00,0.00,N,5,-130,
|
|
20230417,4490,4745,4750,4420,1243828,5703346795,00,0.00,N,5,-200,
|
|
20230410,4690,4605,4740,4540,2380380,11063112820,00,0.00,N,2,60,
|
|
20230403,4630,4060,5340,4015,18051546,87726004645,00,0.00,N,2,590,
|
|
20230327,4040,4045,4120,3940,226128,912143240,00,0.00,N,2,30,
|
|
20230320,4010,3990,4085,3930,301372,1208401540,00,0.00,N,2,20,
|
|
20230313,3990,3940,4015,3760,308475,1197029005,00,0.00,N,2,10,
|
|
20230306,3980,4135,4360,3930,1256117,5217814190,00,0.00,N,5,-160,
|
|
20230227,4140,4095,4140,4020,138888,566350560,00,0.00,N,2,15,
|
|
20230220,4125,4010,4205,4010,361284,1487381930,00,0.00,N,2,115,
|
|
20230213,4010,4060,4135,3950,270015,1086983240,00,0.00,N,5,-55,
|
|
20230206,4065,3980,4100,3930,206071,827940845,00,0.00,N,2,50,
|
|
20230130,4015,3885,4025,3795,255473,1007455330,00,0.00,N,2,140,
|
|
20230125,3875,3735,3890,3735,152361,582655575,00,0.00,N,2,125,
|
|
20230116,3750,3765,4140,3685,991843,3882154055,00,0.00,N,5,-55,
|
|
20230109,3805,3785,3905,3780,130854,499930215,00,0.00,N,2,10,
|
|
20230102,3795,3730,3895,3515,270943,1005164460,00,0.00,N,2,65,
|
|
20221226,3730,3835,3850,3650,153676,574485835,00,0.00,N,5,-105,
|
|
20221219,3835,3960,4240,3665,1026146,4111674545,00,0.00,N,5,-125,
|
|
20221212,3960,3955,4130,3900,209148,836409005,00,0.00,N,5,-30,
|
|
20221205,3990,4000,4040,3810,195767,774794965,00,0.00,N,5,-5,
|
|
20221128,3995,3890,4030,3845,248335,980171540,00,0.00,N,2,105,
|
|
20221121,3890,3850,3940,3760,120732,462316825,00,0.00,N,3,0,
|
|
20221114,3890,3840,4005,3800,189116,731516515,00,0.00,N,2,50,
|
|
20221107,3840,3670,3895,3670,253454,965886415,00,0.00,N,2,125,
|
|
20221031,3715,3740,3775,3590,99033,367310110,00,0.00,N,5,-40,
|
|
20221024,3755,3590,4195,3590,586804,2258149405,00,0.00,N,2,165,
|
|
20221017,3590,3720,3890,3580,159812,596629775,00,0.00,N,5,-160,
|
|
20221011,3750,3730,3960,3505,525197,1951106175,00,0.00,N,5,-75,
|
|
20221004,3825,3690,4170,3665,879271,3435026575,00,0.00,N,2,135,
|
|
20220926,3690,3700,3750,3390,404921,1443605240,00,0.00,N,5,-55,
|
|
20220919,3745,3975,3990,3670,258074,992787535,00,0.00,N,5,-250,
|
|
20220913,3995,4100,4145,3960,112407,456451550,00,0.00,N,5,-100,
|
|
20220905,4095,4000,4115,3910,285071,1145659005,00,0.00,N,2,35,
|
|
20220829,4060,4060,4145,3935,227313,916178980,00,0.00,N,5,-65,
|
|
20220822,4125,4090,4285,3840,831138,3377903385,00,0.00,N,2,25,
|
|
20220816,4100,4170,4230,4010,206264,849437475,00,0.00,N,5,-45,
|
|
20220808,4145,4170,4220,4030,246947,1015519020,00,0.00,N,5,-20,
|
|
20220801,4165,4090,4205,4060,286318,1185048640,00,0.00,N,2,75,
|
|
20220725,4090,4055,4260,3960,439640,1803873375,00,0.00,N,2,45,
|
|
20220718,4045,3815,4235,3740,535245,2159302310,00,0.00,N,2,310,
|
|
20220711,3735,3885,3910,3685,224442,849110520,00,0.00,N,5,-155,
|
|
20220704,3890,3765,4440,3615,3240810,13330206890,00,0.00,N,2,60,
|
|
20220627,3830,3735,4300,3735,485386,1938877895,00,0.00,N,2,100,
|
|
20220620,3730,4120,4150,3470,547550,2057472995,00,0.00,N,5,-385,
|
|
20220613,4115,4425,4425,4000,607264,2527884050,00,0.00,N,5,-360,
|
|
20220607,4475,4665,4675,4425,268478,1211175095,00,0.00,N,5,-185,
|
|
20220530,4660,4550,4685,4550,314883,1455831520,00,0.00,N,2,120,
|
|
20220523,4540,4400,5070,4395,3061552,14468597755,00,0.00,N,2,155,
|
|
20220516,4385,4695,4830,4340,1874895,8429230579,00,0.00,N,5,-300,
|
|
20220509,4685,5270,5310,4515,993096,4786263760,00,0.00,N,5,-585,
|
|
20220502,5270,5120,5390,5030,1032013,5438007590,00,0.00,N,2,70,
|
|
20220425,5200,5050,5210,4930,658437,3342423745,00,0.00,N,2,120,
|
|
20220418,5080,4940,5140,4910,543455,2747543810,00,0.00,N,2,145,
|
|
20220411,4935,4905,5320,4740,870129,4342613845,00,0.00,N,2,30,
|
|
20220404,4905,5160,5370,4875,1436995,7357965430,00,0.00,N,5,-255,
|
|
20220328,5160,5090,5270,5010,1256863,6453704010,00,0.00,N,2,70,
|
|
20220321,5090,5060,5150,4945,1139723,5749070670,00,0.00,N,2,50,
|
|
20220314,5040,4900,5050,4770,1065080,5233066110,00,0.00,N,2,140,
|
|
20220307,4900,4775,5230,4720,2803550,13952236205,00,0.00,N,2,60,
|
|
20220228,4840,4740,4985,4675,1398895,6788095540,00,0.00,N,2,100,
|
|
20220221,4740,4520,5900,4445,17330828,91731313470,00,0.00,N,2,195,
|
|
20220214,4545,4455,4610,4315,591106,2645596040,00,0.00,N,5,-85,
|
|
20220207,4630,4645,5230,4545,3299322,16291556225,00,0.00,N,2,10,
|
|
20220203,4620,4625,4780,4510,86934,398848805,00,0.00,N,2,120,
|
|
20220124,4500,4715,4750,4270,385306,1741609170,00,0.00,N,5,-300,
|
|
20220117,4800,4905,4920,4685,371495,1781550725,00,0.00,N,5,-145,
|
|
20220110,4945,4835,5120,4635,1023171,5006066815,00,0.00,N,2,110,
|
|
20220103,4835,4685,4885,4605,611170,2906355285,00,0.00,N,2,150,
|
|
20211227,4685,4500,4690,4500,368767,1694044890,00,0.00,N,2,185,
|
|
20211220,4500,4480,4545,4310,323450,1431681770,00,0.00,N,5,-15,
|
|
20211213,4515,4520,4565,4405,323002,1449978005,00,0.00,N,2,20,
|
|
20211206,4495,4350,4640,4295,843871,3786115455,00,0.00,N,2,145,
|
|
20211129,4350,4335,4445,3890,834599,3479555195,00,0.00,N,5,-60,
|
|
20211122,4410,4410,4540,4205,701071,3041286455,00,0.00,N,3,0,
|
|
20211115,4410,4450,5430,4320,3008493,14694600845,00,0.00,N,5,-25,
|
|
20211108,4435,4425,4495,4230,336903,1474012425,00,0.00,N,3,0,
|
|
20211101,4435,4505,4670,4360,326203,1469558560,00,0.00,N,5,-115,
|
|
20211025,4550,4565,4700,4480,231548,1058937825,00,0.00,N,5,-20,
|
|
20211018,4570,4650,4810,4525,306434,1428891645,00,0.00,N,5,-120,
|
|
20211012,4690,4565,4700,4425,222296,1014940825,00,0.00,N,2,140,
|
|
20211005,4550,4550,4635,4295,554124,2451186150,00,0.00,N,5,-70,
|
|
20210927,4620,5030,5140,4610,610935,2967076025,00,0.00,N,5,-450,
|
|
20210923,5070,5230,5690,5020,593571,3097688560,00,0.00,N,5,-20,
|
|
20210913,5090,5140,5170,4915,735011,3702292125,00,0.00,N,5,-60,
|
|
20210906,5150,5500,5640,5060,912831,4873453000,00,0.00,N,5,-430,
|
|
20210830,5580,5370,5660,5320,782804,4320355130,00,0.00,N,2,240,
|
|
20210823,5340,5110,5530,5090,616960,3298632690,00,0.00,N,2,210,
|
|
20210817,5130,5890,5900,5030,872856,4730940660,00,0.00,N,5,-740,
|
|
20210809,5870,6440,6550,5760,1157230,7056282220,00,0.00,N,5,-580,
|
|
20210802,6450,6360,6490,6180,1136933,7208650830,00,0.00,N,2,90,
|
|
20210726,6360,6540,6600,6200,1255710,7991191350,00,0.00,N,5,-140,
|
|
20210719,6500,6890,7150,6440,2230308,14926580060,00,0.00,N,5,-380,
|
|
20210712,6880,6100,6990,6080,6365520,42525631280,00,0.00,N,2,780,
|