189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2890,2895,2930,2760,144032,409601780,00,0.00,N,5,-20,
|
|
20250131,2910,2890,2995,2890,43080,125514840,00,0.00,N,5,-60,
|
|
20250120,2970,3130,3150,2940,214096,650742700,00,0.00,N,5,-165,
|
|
20250113,3135,3160,3205,3000,182857,573304585,00,0.00,N,5,-25,
|
|
20250106,3160,3150,3230,3075,167898,527444005,00,0.00,N,5,-30,
|
|
20241230,3190,3160,3220,2985,251754,778171625,00,0.00,N,2,30,
|
|
20241223,3160,2925,3190,2910,263643,802014760,00,0.00,N,2,260,
|
|
20241216,2900,3030,3090,2900,273507,821644630,00,0.00,N,5,-95,
|
|
20241209,2995,2775,3020,2585,722813,2025998335,00,0.00,N,2,155,
|
|
20241202,2840,3105,3165,2765,822972,2427336490,00,0.00,N,5,-255,
|
|
20241125,3095,3230,3365,3095,304756,985352680,00,0.00,N,5,-135,
|
|
20241118,3230,3230,3400,3190,358171,1166879995,00,0.00,N,5,-30,
|
|
20241111,3260,3540,3580,3160,638727,2124501465,00,0.00,N,5,-280,
|
|
20241104,3540,3645,3700,3480,458035,1643542165,00,0.00,N,5,-105,
|
|
20241028,3645,3540,3810,3535,753326,2753887970,00,0.00,N,2,105,
|
|
20241021,3540,3830,3830,3540,451497,1649200940,00,0.00,N,5,-255,
|
|
20241014,3795,3880,4155,3710,715962,2824636975,00,0.00,N,5,-95,
|
|
20241007,3890,4075,4075,3890,320780,1277077960,00,0.00,N,5,-75,
|
|
20240930,3965,4230,4230,3900,467268,1869849915,00,0.00,N,5,-225,
|
|
20240923,4190,4135,4545,4065,1061476,4481624050,00,0.00,N,2,80,
|
|
20240919,4110,4110,4215,4020,268997,1108457190,00,0.00,N,2,40,
|
|
20240909,4070,4430,4540,4025,1703828,7250145920,00,0.00,N,5,-295,
|
|
20240902,4365,4465,4850,4300,3342398,15150844620,00,0.00,N,5,-100,
|
|
20240826,4465,4750,4800,4315,1654209,7484295320,00,0.00,N,5,-300,
|
|
20240819,4765,4750,4970,4525,3940177,18758784885,00,0.00,N,2,45,
|
|
20240812,4720,4750,5150,4415,6698133,31950132795,00,0.00,N,2,210,
|
|
20240805,4510,4600,4755,4100,6495697,29231521715,00,0.00,N,5,-320,
|
|
20240729,4830,4225,5420,4040,25507349,125573208800,00,0.00,N,2,825,
|
|
20240722,4005,4025,4145,3800,1826754,7303061155,00,0.00,N,5,-25,
|
|
20240715,4030,4415,4445,3845,3138678,12971370485,00,0.00,N,5,-380,
|
|
20240708,4410,4460,5500,4375,29974272,148750277705,00,0.00,N,5,-75,
|
|
20240701,4485,3365,4600,3335,12180814,53127858080,00,0.00,N,2,1120,
|
|
20240624,3365,3240,3495,3160,336244,1130015145,00,0.00,N,2,125,
|
|
20240617,3240,3355,3380,3225,185715,612767765,00,0.00,N,5,-120,
|
|
20240610,3360,3330,3475,3330,260062,880286600,00,0.00,N,5,-40,
|
|
20240603,3400,3565,3565,3395,189771,662916220,00,0.00,N,5,-165,
|
|
20240527,3565,3605,3650,3515,136092,485001415,00,0.00,N,5,-50,
|
|
20240520,3615,3785,3800,3600,181112,665556505,00,0.00,N,5,-170,
|
|
20240513,3785,3800,3865,3745,173199,658473940,00,0.00,N,5,-15,
|
|
20240507,3800,3920,4000,3790,155737,604811140,00,0.00,N,5,-110,
|
|
20240429,3910,3885,3970,3875,169191,663233325,00,0.00,N,2,15,
|
|
20240422,3895,3540,3935,3515,479076,1800058475,00,0.00,N,2,380,
|
|
20240415,3515,3750,3750,3515,388001,1402619345,00,0.00,N,5,-250,
|
|
20240408,3765,3825,3855,3655,326242,1226356910,00,0.00,N,5,-60,
|
|
20240401,3825,4065,4165,3805,519136,2061572580,00,0.00,N,5,-265,
|
|
20240325,4090,4300,4380,4075,349688,1465266330,00,0.00,N,5,-205,
|
|
20240318,4295,4205,4320,4180,279602,1187204690,00,0.00,N,2,45,
|
|
20240311,4250,4280,4400,4130,538059,2283780630,00,0.00,N,5,-30,
|
|
20240304,4280,4570,4670,4280,702735,3143962080,00,0.00,N,5,-295,
|
|
20240226,4575,4540,4790,4465,790763,3634786250,00,0.00,N,2,35,
|
|
20240219,4540,4685,5110,4450,2553386,12157533250,00,0.00,N,5,-145,
|
|
20240213,4685,4510,4750,4470,655210,3031126485,00,0.00,N,2,230,
|
|
20240205,4455,4485,4615,4155,878577,3950545260,00,0.00,N,5,-20,
|
|
20240129,4475,4640,4640,4330,817562,3641651060,00,0.00,N,5,-75,
|
|
20240122,4550,4865,4915,4455,1401617,6546881995,00,0.00,N,5,-260,
|
|
20240115,4810,5100,6070,4590,9861215,53133572585,00,0.00,N,5,-320,
|
|
20240108,5130,4700,6460,4620,23524223,130478826550,00,0.00,N,2,605,
|
|
20240102,4525,4115,4675,4065,1694175,7527640590,00,0.00,N,2,405,
|
|
20231226,4120,4220,4280,4095,426485,1782836035,00,0.00,N,5,-100,
|
|
20231218,4220,4050,4280,3915,917132,3775535695,00,0.00,N,2,165,
|
|
20231211,4055,4170,4225,3985,597626,2440227915,00,0.00,N,5,-145,
|
|
20231204,4200,4170,4270,4030,869477,3608037760,00,0.00,N,2,30,
|
|
20231127,4170,4130,4190,3965,983382,3989064690,00,0.00,N,2,40,
|
|
20231120,4130,4010,4200,3880,1559584,6340368875,00,0.00,N,2,120,
|
|
20231113,4010,3290,4810,3105,24056240,106798004285,00,0.00,N,2,1045,
|
|
20231106,2965,3045,3190,2935,238880,729045065,00,0.00,N,5,-45,
|
|
20231030,3010,2900,3050,2785,320596,931589485,00,0.00,N,2,110,
|
|
20231023,2900,2990,3100,2895,223531,666673955,00,0.00,N,5,-135,
|
|
20231016,3035,3275,3275,2850,284446,888905475,00,0.00,N,5,-240,
|
|
20231010,3275,3310,3390,3135,194290,639189165,00,0.00,N,5,-35,
|
|
20231004,3310,3420,3425,3225,123122,409712360,00,0.00,N,5,-110,
|
|
20230925,3420,3535,3570,3400,84523,292695555,00,0.00,N,5,-115,
|
|
20230918,3535,3635,3690,3325,201643,719916310,00,0.00,N,5,-95,
|
|
20230911,3630,3690,3725,3600,150691,550609530,00,0.00,N,5,-60,
|
|
20230904,3690,3775,3840,3550,193172,714647725,00,0.00,N,5,-110,
|
|
20230828,3800,3800,3930,3740,171002,656265470,00,0.00,N,2,40,
|
|
20230821,3760,3805,3860,3695,170911,645232835,00,0.00,N,5,-65,
|
|
20230814,3825,4110,4110,3770,169220,655897975,00,0.00,N,5,-240,
|
|
20230807,4065,3985,4080,3830,210095,827467735,00,0.00,N,2,100,
|
|
20230731,3965,3915,4010,3810,298660,1171197355,00,0.00,N,2,50,
|
|
20230724,3915,4110,4110,3555,721532,2727821305,00,0.00,N,5,-195,
|
|
20230717,4110,4140,4250,4040,446665,1849078945,00,0.00,N,5,-30,
|
|
20230710,4140,4350,4430,4080,480680,2044019385,00,0.00,N,5,-210,
|
|
20230703,4350,4625,4700,4305,455848,2056701120,00,0.00,N,5,-260,
|
|
20230626,4610,4520,4760,4440,508058,2349377805,00,0.00,N,2,155,
|
|
20230619,4455,4645,4695,4445,468576,2134895925,00,0.00,N,5,-190,
|
|
20230612,4645,4840,4840,4620,635804,2997494575,00,0.00,N,5,-145,
|
|
20230605,4790,4840,5230,4700,1521656,7405082775,00,0.00,N,2,30,
|
|
20230530,4760,4610,4800,4585,494442,2327622925,00,0.00,N,2,160,
|
|
20230522,4600,4860,4925,4600,768793,3655959905,00,0.00,N,5,-280,
|
|
20230515,4880,5050,5060,4745,1508225,7410140075,00,0.00,N,5,-230,
|
|
20230508,5110,4800,5240,4500,2615078,13079779100,00,0.00,N,2,310,
|
|
20230502,4800,4445,4865,4440,821046,3853811070,00,0.00,N,2,355,
|
|
20230424,4445,4515,4650,4310,880319,3921332525,00,0.00,N,5,-70,
|
|
20230417,4515,4940,4995,4415,1476144,6996407755,00,0.00,N,5,-380,
|
|
20230410,4895,4310,5210,4300,5693350,27297307600,00,0.00,N,2,590,
|
|
20230403,4305,4260,4390,4215,717106,3082791360,00,0.00,N,2,45,
|
|
20230327,4260,4120,4455,4100,1420486,6125670715,00,0.00,N,2,145,
|
|
20230320,4115,4270,4350,4070,912207,3826433320,00,0.00,N,5,-185,
|
|
20230313,4300,4300,4350,4035,1202251,5046644675,00,0.00,N,5,-25,
|
|
20230306,4325,4020,4890,3965,6499787,29575877245,00,0.00,N,2,355,
|
|
20230227,3970,3930,4010,3755,221446,852987475,00,0.00,N,2,90,
|
|
20230220,3880,3965,4090,3870,432950,1730395330,00,0.00,N,5,-105,
|
|
20230213,3985,3895,3985,3790,357836,1395983265,00,0.00,N,2,80,
|
|
20230206,3905,3960,4050,3885,397599,1579613145,00,0.00,N,5,-50,
|
|
20230130,3955,3890,4015,3840,598840,2357656130,00,0.00,N,2,70,
|
|
20230125,3885,3825,3895,3805,166712,641187350,00,0.00,N,2,10,
|
|
20230116,3875,3780,3875,3685,354271,1346988180,00,0.00,N,2,115,
|
|
20230109,3760,3600,3800,3600,237309,876464680,00,0.00,N,2,180,
|
|
20230102,3580,3500,3600,3315,353028,1220960290,00,0.00,N,2,80,
|
|
20221226,3500,3630,3695,3495,331737,1186006065,00,0.00,N,5,-130,
|
|
20221219,3630,3920,3920,3630,279195,1052987490,00,0.00,N,5,-290,
|
|
20221212,3920,3975,4130,3845,179335,703514940,00,0.00,N,5,-30,
|
|
20221205,3950,4135,4220,3850,313842,1254517745,00,0.00,N,5,-210,
|
|
20221128,4160,4150,4180,3970,244427,997095700,00,0.00,N,3,0,
|
|
20221121,4160,4190,4200,4005,283664,1161284880,00,0.00,N,5,-55,
|
|
20221114,4215,4200,4345,4200,296819,1267439355,00,0.00,N,2,20,
|
|
20221107,4195,4140,4285,4080,312282,1297075030,00,0.00,N,2,65,
|
|
20221031,4130,4100,4365,3950,394183,1629640415,00,0.00,N,2,140,
|
|
20221024,3990,3845,4100,3810,235642,922215040,00,0.00,N,2,185,
|
|
20221017,3805,3835,4080,3750,213094,836158710,00,0.00,N,5,-85,
|
|
20221011,3890,4030,4050,3640,542484,2066944675,00,0.00,N,5,-180,
|
|
20221004,4070,4000,4165,3945,228382,923363995,00,0.00,N,2,110,
|
|
20220926,3960,4460,4580,3825,939199,3823102490,00,0.00,N,5,-650,
|
|
20220919,4610,5000,5010,4440,498512,2351554960,00,0.00,N,5,-400,
|
|
20220913,5010,5120,5250,4805,345133,1723112655,00,0.00,N,5,-20,
|
|
20220905,5030,5100,5200,4935,419681,2115607460,00,0.00,N,5,-90,
|
|
20220829,5120,5210,5320,5100,353619,1836935840,00,0.00,N,5,-270,
|
|
20220822,5390,5520,5520,5200,419128,2240164930,00,0.00,N,5,-160,
|
|
20220816,5550,5870,5890,5550,359736,2046614210,00,0.00,N,5,-310,
|
|
20220808,5860,5850,5890,5710,476144,2760351650,00,0.00,N,5,-30,
|
|
20220801,5890,5790,5950,5690,621512,3637450670,00,0.00,N,2,100,
|
|
20220725,5790,5700,5950,5630,559337,3234052040,00,0.00,N,2,100,
|
|
20220718,5690,5480,5920,5480,648296,3716915290,00,0.00,N,2,240,
|
|
20220711,5450,5660,5780,5100,741920,4102003530,00,0.00,N,5,-200,
|
|
20220704,5650,5500,5760,5090,1241177,6736648720,00,0.00,N,2,200,
|
|
20220627,5450,5640,6480,5380,6822306,41037749130,00,0.00,N,5,-90,
|
|
20220620,5540,6740,7000,5050,5517385,32337920458,00,0.00,N,5,-1270,
|
|
20220613,6810,9260,9340,6750,2293038,18140457428,00,0.00,N,5,-2720,
|
|
20220607,9530,8400,10650,8310,8093148,78202045040,00,0.00,N,2,1130,
|
|
20220530,8400,8450,8670,8270,438530,3702992700,00,0.00,N,5,-30,
|
|
20220523,8430,8730,9100,8430,1042534,9123073710,00,0.00,N,5,-220,
|
|
20220516,8650,8360,8760,8280,487102,4137897430,00,0.00,N,2,310,
|
|
20220509,8340,8600,8600,8190,509852,4267068640,00,0.00,N,5,-180,
|
|
20220502,8520,8320,8780,8300,511398,4364728240,00,0.00,N,2,50,
|
|
20220425,8470,8610,8690,8230,486575,4092771920,00,0.00,N,5,-280,
|
|
20220418,8750,9060,9220,8630,732045,6516113340,00,0.00,N,5,-250,
|
|
20220411,9000,8600,9050,8400,692091,6021139020,00,0.00,N,2,400,
|
|
20220404,8600,8830,8930,8370,506121,4371075760,00,0.00,N,5,-230,
|
|
20220328,8830,8680,8830,8300,741511,6321802260,00,0.00,N,2,160,
|
|
20220321,8670,8500,9440,8420,924648,8303088020,00,0.00,N,2,180,
|
|
20220314,8490,8470,8650,8130,419061,3500308030,00,0.00,N,3,0,
|
|
20220307,8490,8790,8850,8280,371787,3158559430,00,0.00,N,5,-230,
|
|
20220228,8720,8260,8940,8260,504815,4389563910,00,0.00,N,2,390,
|
|
20220221,8330,8650,8690,8010,562634,4688530370,00,0.00,N,5,-320,
|
|
20220214,8650,8720,8950,8070,881167,7511236700,00,0.00,N,5,-70,
|
|
20220207,8720,8410,9380,8410,846490,7447208050,00,0.00,N,2,310,
|
|
20220203,8410,8290,8610,8060,246260,2037633520,00,0.00,N,2,220,
|
|
20220124,8190,9660,9800,7480,1280391,11063305570,00,0.00,N,5,-1610,
|
|
20220117,9800,10300,10450,9360,1519068,14961443730,00,0.00,N,5,-500,
|
|
20220110,10300,9410,10700,9410,1616754,16335415270,00,0.00,N,2,920,
|
|
20220103,9380,9180,9620,9160,1341262,12567083030,00,0.00,N,2,380,
|
|
20211227,9000,8490,9410,8010,2743553,23918760188,00,0.00,N,2,540,
|
|
20211220,8460,8710,9290,8430,2133281,18861223320,00,0.00,N,5,-360,
|
|
20211213,8820,8710,9200,8310,1143205,9934149230,00,0.00,N,2,100,
|
|
20211206,8720,8640,8940,8530,588449,5120984020,00,0.00,N,2,90,
|
|
20211129,8630,8450,9340,8000,1671028,14436174510,00,0.00,N,2,40,
|
|
20211122,8590,8870,8940,8240,1298437,11161723550,00,0.00,N,5,-260,
|
|
20211115,8850,8700,9160,8510,1292020,11424518240,00,0.00,N,2,160,
|
|
20211108,8690,10000,10000,8340,2930025,26758400570,00,0.00,N,5,-1360,
|
|
20211101,10050,11900,12700,9960,4585877,49774878666,00,0.00,N,5,-1850,
|
|
20211025,11900,11900,12300,11300,1772282,20948833550,00,0.00,N,5,-100,
|
|
20211018,12000,10250,13200,10250,7300140,86225073400,00,0.00,N,2,2000,
|
|
20211012,10000,9940,10850,9250,1828776,17635546960,00,0.00,N,2,130,
|
|
20211005,9870,9860,10500,9440,411375,4077519070,00,0.00,N,5,-330,
|
|
20210927,10200,11450,11600,9650,1030761,10741310980,00,0.00,N,5,-1350,
|
|
20210923,11550,12250,12550,10600,641291,7308563550,00,0.00,N,5,-800,
|
|
20210913,12350,13700,14600,11300,1398025,17933695800,00,0.00,N,5,-1300,
|
|
20210906,13650,15300,15300,13150,722893,10102564550,00,0.00,N,5,-1000,
|
|
20210830,14650,14650,15900,13250,1513545,22122599650,00,0.00,N,2,50,
|
|
20210823,14600,12550,15650,12400,2714021,37598029000,00,0.00,N,2,2050,
|
|
20210817,12550,12650,13150,11700,910216,11458247150,00,0.00,N,5,-350,
|
|
20210809,12900,11250,13300,11050,2723771,34046428250,00,0.00,N,2,1650,
|
|
20210802,11250,8660,12100,8600,6153242,63468369390,00,0.00,N,2,2630,
|
|
20210726,8620,7190,8880,7120,4269798,34440632810,00,0.00,N,2,1460,
|
|
20210719,7160,6980,7260,6960,658884,4719301440,00,0.00,N,2,120,
|
|
20210712,7040,6970,7120,6760,478609,3341904790,00,0.00,N,2,80,
|