189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,3120,3095,3145,3015,974088,2982673975,00,0.00,N,2,45,
|
|
20250131,3075,3105,3105,3055,326570,1001668375,00,0.00,N,5,-30,
|
|
20250120,3105,3100,3170,3080,937924,2922243825,00,0.00,N,5,-15,
|
|
20250113,3120,3130,3170,3075,824152,2555302305,00,0.00,N,5,-10,
|
|
20250106,3130,3170,3195,3050,912773,2867606800,00,0.00,N,5,-30,
|
|
20241230,3160,3110,3170,3050,475900,1480588110,00,0.00,N,2,20,
|
|
20241223,3140,3140,3235,3070,935095,2979101970,00,0.00,N,3,0,
|
|
20241216,3140,3205,3250,3135,1876413,6021780770,00,0.00,N,5,-85,
|
|
20241209,3225,2985,3245,2880,2128591,6558651030,00,0.00,N,2,215,
|
|
20241202,3010,3120,3120,2985,1618063,4910878585,00,0.00,N,5,-70,
|
|
20241125,3080,3295,3320,3075,2624604,8340729225,00,0.00,N,5,-240,
|
|
20241118,3320,3185,3330,3140,1854640,6004712000,00,0.00,N,2,130,
|
|
20241111,3190,3270,3290,3130,1196760,3821830110,00,0.00,N,5,-75,
|
|
20241104,3265,3320,3320,3210,1212269,3974005520,00,0.00,N,5,-55,
|
|
20241028,3320,3420,3475,3275,1696345,5714796270,00,0.00,N,5,-155,
|
|
20241021,3475,3620,3620,3470,1074408,3796482185,00,0.00,N,5,-145,
|
|
20241014,3620,3560,3625,3560,1142757,4119572635,00,0.00,N,2,30,
|
|
20241007,3590,3515,3600,3450,1340787,4727006495,00,0.00,N,2,75,
|
|
20240930,3515,3650,3685,3475,1543834,5494617630,00,0.00,N,5,-165,
|
|
20240923,3680,3789,3829,3505,5564070,20107517950,00,0.00,N,5,-119,
|
|
20240919,3799,3829,3934,3789,1047329,4050699205,00,0.00,N,5,-30,
|
|
20240909,3829,3774,3899,3729,1879767,7154024280,00,0.00,N,2,50,
|
|
20240902,3779,3964,3964,3724,1717418,6597303395,00,0.00,N,5,-160,
|
|
20240826,3939,3934,4018,3824,1693296,6645234700,00,0.00,N,2,5,
|
|
20240819,3934,4028,4028,3849,1491504,5858595900,00,0.00,N,5,-84,
|
|
20240812,4018,3814,4043,3814,2383373,9476423260,00,0.00,N,2,184,
|
|
20240805,3834,3794,3874,3580,3020526,11324040350,00,0.00,N,5,-5,
|
|
20240729,3839,3585,3929,3570,3275344,12441552485,00,0.00,N,2,254,
|
|
20240722,3585,3565,3610,3485,1549889,5515004295,00,0.00,N,2,20,
|
|
20240715,3565,3285,3600,3285,2486660,8596265505,00,0.00,N,2,260,
|
|
20240708,3305,3255,3305,3211,1357103,4449886035,00,0.00,N,2,50,
|
|
20240701,3255,3260,3270,3201,1245741,4025375295,00,0.00,N,5,-5,
|
|
20240624,3260,3350,3370,3231,1505686,4972537500,00,0.00,N,5,-100,
|
|
20240617,3360,3315,3360,3236,1665055,5461574895,00,0.00,N,2,40,
|
|
20240610,3320,3425,3445,3300,1394566,4712780325,00,0.00,N,5,-115,
|
|
20240603,3435,3370,3450,3325,954389,3231932675,00,0.00,N,2,60,
|
|
20240527,3375,3325,3385,3290,1159624,3864721349,00,0.00,N,2,25,
|
|
20240520,3350,3470,3475,3280,1217896,4088026640,00,0.00,N,5,-120,
|
|
20240513,3470,3355,3470,3320,1150882,3919805825,00,0.00,N,2,110,
|
|
20240507,3360,3201,3410,3201,1212425,4010714240,00,0.00,N,2,159,
|
|
20240429,3201,3176,3211,3126,760255,2405738560,00,0.00,N,2,25,
|
|
20240422,3176,3081,3191,3081,900242,2834913900,00,0.00,N,2,95,
|
|
20240415,3081,3201,3241,3071,1258790,3922317950,00,0.00,N,5,-140,
|
|
20240408,3221,3325,3330,3196,1019530,3309360020,00,0.00,N,5,-104,
|
|
20240401,3325,3211,3340,3206,1169085,3836797640,00,0.00,N,2,104,
|
|
20240325,3221,3290,3315,3216,1439933,4696447000,00,0.00,N,5,-69,
|
|
20240318,3290,3340,3345,3211,1288902,4211237365,00,0.00,N,5,-50,
|
|
20240311,3340,3270,3370,3251,1463419,4847768245,00,0.00,N,2,50,
|
|
20240304,3290,3111,3350,3111,1625309,5247128985,00,0.00,N,2,169,
|
|
20240226,3121,3121,3191,3116,867698,2725941020,00,0.00,N,5,-55,
|
|
20240219,3176,3116,3181,3116,691351,2178838175,00,0.00,N,2,40,
|
|
20240213,3136,3146,3216,3121,715678,2257809920,00,0.00,N,5,-10,
|
|
20240205,3146,3101,3156,3071,1147196,3589103235,00,0.00,N,2,45,
|
|
20240129,3101,3056,3121,3026,1151085,3538438480,00,0.00,N,2,50,
|
|
20240122,3051,2991,3061,2976,608791,1833918845,00,0.00,N,2,60,
|
|
20240115,2991,3066,3066,2981,714168,2154591660,00,0.00,N,5,-75,
|
|
20240108,3066,3111,3121,3051,700164,2155607285,00,0.00,N,5,-45,
|
|
20240102,3111,3146,3211,3071,903835,2844509165,00,0.00,N,5,-35,
|
|
20231226,3146,3211,3236,3116,836821,2654475020,00,0.00,N,5,-60,
|
|
20231218,3206,3206,3216,3141,728738,2324103655,00,0.00,N,2,5,
|
|
20231211,3201,3211,3241,3161,922768,2960433630,00,0.00,N,5,-20,
|
|
20231204,3221,3116,3251,3101,910312,2916946980,00,0.00,N,2,125,
|
|
20231127,3096,3206,3206,3036,944819,2932425325,00,0.00,N,5,-85,
|
|
20231120,3181,3151,3226,3136,677056,2163776795,00,0.00,N,2,30,
|
|
20231113,3151,3051,3151,3001,664734,2048067510,00,0.00,N,2,100,
|
|
20231106,3051,3041,3071,2971,634231,1913397205,00,0.00,N,2,50,
|
|
20231030,3001,2852,3001,2832,689156,1999775850,00,0.00,N,2,154,
|
|
20231023,2847,2946,2946,2797,954612,2727328040,00,0.00,N,5,-64,
|
|
20231016,2911,2951,3016,2901,905008,2683335685,00,0.00,N,5,-30,
|
|
20231010,2941,3101,3126,2901,1705989,5123097505,00,0.00,N,5,-160,
|
|
20231004,3101,3260,3260,3091,760287,2393161060,00,0.00,N,5,-159,
|
|
20230925,3260,3300,3315,3255,711907,2341163980,00,0.00,N,5,-55,
|
|
20230918,3315,3365,3430,3300,1131188,3786079540,00,0.00,N,5,-105,
|
|
20230911,3420,3435,3470,3340,1126497,3811706585,00,0.00,N,5,-20,
|
|
20230904,3440,3425,3460,3375,587157,1995825025,00,0.00,N,2,15,
|
|
20230828,3425,3345,3440,3335,739958,2512780250,00,0.00,N,2,80,
|
|
20230821,3345,3380,3400,3340,520410,1750868080,00,0.00,N,5,-25,
|
|
20230814,3370,3410,3415,3335,609278,2057965460,00,0.00,N,5,-40,
|
|
20230807,3410,3470,3500,3395,1339982,4605756020,00,0.00,N,5,-70,
|
|
20230731,3480,3540,3550,3470,1062149,3718043550,00,0.00,N,5,-55,
|
|
20230724,3535,3644,3644,3490,1239331,4418020345,00,0.00,N,5,-104,
|
|
20230717,3639,3729,3729,3590,532542,1930111725,00,0.00,N,5,-70,
|
|
20230710,3709,3610,3759,3555,723123,2621371220,00,0.00,N,2,85,
|
|
20230703,3624,3644,3809,3530,936294,3404635750,00,0.00,N,5,-20,
|
|
20230626,3644,3789,3814,3595,1325305,4909023990,00,0.00,N,5,-135,
|
|
20230619,3779,3899,3939,3779,1031064,3967646525,00,0.00,N,5,-110,
|
|
20230612,3889,4003,4018,3829,1445939,5678090010,00,0.00,N,5,-99,
|
|
20230605,3988,3929,4018,3919,1154969,4591028780,00,0.00,N,2,64,
|
|
20230530,3924,3874,3954,3869,1254144,4906509430,00,0.00,N,2,65,
|
|
20230522,3859,3829,3939,3709,808611,3129787575,00,0.00,N,2,10,
|
|
20230515,3849,3774,3909,3749,962376,3708987295,00,0.00,N,2,70,
|
|
20230508,3779,3664,3799,3639,932059,3489877195,00,0.00,N,2,120,
|
|
20230502,3659,3600,3664,3585,429543,1556612930,00,0.00,N,2,64,
|
|
20230424,3595,3659,3659,3540,1045047,3761067335,00,0.00,N,5,-64,
|
|
20230417,3659,3674,3704,3610,1344894,4909390415,00,0.00,N,5,-10,
|
|
20230410,3669,3619,3674,3580,1092369,3954339330,00,0.00,N,2,30,
|
|
20230403,3639,3679,3724,3619,861193,3149917735,00,0.00,N,5,-40,
|
|
20230327,3679,3689,3709,3590,909519,3319122330,00,0.00,N,5,-25,
|
|
20230320,3704,3719,3804,3689,496308,1856238225,00,0.00,N,5,-5,
|
|
20230313,3709,3809,3864,3709,751634,2833227695,00,0.00,N,5,-130,
|
|
20230306,3839,3988,4003,3839,534047,2104074285,00,0.00,N,5,-149,
|
|
20230227,3988,3889,3998,3799,532241,2084039170,00,0.00,N,2,94,
|
|
20230220,3894,3869,3919,3734,887011,3385069695,00,0.00,N,2,25,
|
|
20230213,3869,3974,3974,3854,722707,2813907110,00,0.00,N,5,-109,
|
|
20230206,3978,4138,4138,3924,909550,3656820795,00,0.00,N,5,-150,
|
|
20230130,4128,4083,4153,3983,2674629,10644796385,00,0.00,N,5,-10,
|
|
20230125,4138,4248,4248,4103,711107,2963947570,00,0.00,N,5,-75,
|
|
20230116,4213,4038,4337,4038,1410197,5969269945,00,0.00,N,2,175,
|
|
20230109,4038,4018,4093,4003,789612,3192007840,00,0.00,N,2,25,
|
|
20230102,4013,3978,4078,3864,1025675,4077757885,00,0.00,N,2,35,
|
|
20221226,3978,4183,4228,3969,922548,3756706200,00,0.00,N,5,-205,
|
|
20221219,4183,4048,4238,3954,670697,2737264515,00,0.00,N,2,135,
|
|
20221212,4048,3993,4158,3993,974722,3989467815,00,0.00,N,2,55,
|
|
20221205,3993,3974,4028,3849,489565,1941364675,00,0.00,N,2,79,
|
|
20221128,3914,3869,4008,3839,1140715,4480038320,00,0.00,N,2,45,
|
|
20221121,3869,3779,3879,3729,613970,2333395760,00,0.00,N,2,90,
|
|
20221114,3779,3674,3839,3639,1152908,4353893145,00,0.00,N,2,135,
|
|
20221107,3644,3385,3649,3340,1152527,4055091770,00,0.00,N,2,259,
|
|
20221031,3385,3679,3724,3315,2650966,9282087910,00,0.00,N,5,-274,
|
|
20221024,3659,3744,3754,3490,2472274,8965756425,00,0.00,N,5,-30,
|
|
20221017,3689,4377,4377,3664,3062511,12071945920,00,0.00,N,5,-688,
|
|
20221011,4390,4890,4890,4315,1329582,6126528330,00,0.00,N,5,-500,
|
|
20221004,4890,4925,4950,4860,743118,3635171565,00,0.00,N,5,-10,
|
|
20220926,4900,4980,4990,4760,1208837,5908418525,00,0.00,N,5,-80,
|
|
20220919,4980,5050,5080,4980,735636,3685906900,00,0.00,N,5,-100,
|
|
20220913,5080,4995,5090,4995,1332489,6734960465,00,0.00,N,2,85,
|
|
20220905,4995,5060,5070,4990,721259,3620148225,00,0.00,N,5,-75,
|
|
20220829,5070,5050,5130,5010,827407,4182992300,00,0.00,N,5,-20,
|
|
20220822,5090,5130,5130,5040,889763,4514749720,00,0.00,N,5,-50,
|
|
20220816,5140,5080,5150,5060,890901,4534475500,00,0.00,N,2,70,
|
|
20220808,5070,5080,5100,5020,1377851,6966138010,00,0.00,N,5,-10,
|
|
20220801,5080,5090,5140,5020,1299134,6584495258,00,0.00,N,3,0,
|
|
20220725,5080,5060,5080,4985,1742652,8740427605,00,0.00,N,2,40,
|
|
20220718,5040,5070,5140,5000,931423,4702279340,00,0.00,N,5,-30,
|
|
20220711,5070,5330,5330,5030,677192,3490234950,00,0.00,N,5,-220,
|
|
20220704,5290,5390,5440,5220,816472,4345363960,00,0.00,N,5,-40,
|
|
20220627,5330,5570,5660,5310,1334052,7339919020,00,0.00,N,5,-200,
|
|
20220620,5530,5970,5980,5390,1413928,7949570600,00,0.00,N,5,-470,
|
|
20220613,6000,6040,6080,5690,7332148,43778753170,00,0.00,N,5,-60,
|
|
20220607,6060,6090,6150,6050,2041737,12471913540,00,0.00,N,5,-30,
|
|
20220530,6090,5960,6110,5950,2357716,14243008170,00,0.00,N,2,100,
|
|
20220523,5990,5830,6000,5790,1489968,8833211740,00,0.00,N,2,160,
|
|
20220516,5830,5780,5850,5740,890860,5172458960,00,0.00,N,2,50,
|
|
20220509,5780,5760,5830,5660,1053854,6079634010,00,0.00,N,2,30,
|
|
20220502,5750,5920,5960,5720,1147334,6696350900,00,0.00,N,5,-190,
|
|
20220425,5940,5970,6010,5850,1991721,11859186990,00,0.00,N,5,-50,
|
|
20220418,5990,5880,6000,5750,1962027,11586658140,00,0.00,N,2,70,
|
|
20220411,5920,5740,5940,5710,2413868,14034528520,00,0.00,N,2,180,
|
|
20220404,5740,5780,5800,5630,2097140,11972840770,00,0.00,N,5,-60,
|
|
20220328,5800,5700,5800,5660,1240018,7113970920,00,0.00,N,2,100,
|
|
20220321,5700,5570,5700,5520,985048,5560330030,00,0.00,N,2,180,
|
|
20220314,5520,5690,5700,5450,1150712,6462238250,00,0.00,N,5,-170,
|
|
20220307,5690,5600,5690,5530,1037142,5839586980,00,0.00,N,2,90,
|
|
20220228,5600,5500,5600,5440,1008119,5564687810,00,0.00,N,2,100,
|
|
20220221,5500,5480,5520,5450,950338,5218780590,00,0.00,N,3,0,
|
|
20220214,5500,5390,5510,5330,795544,4306673150,00,0.00,N,2,100,
|
|
20220207,5400,5320,5420,5270,1158347,6205553330,00,0.00,N,2,140,
|
|
20220203,5260,5220,5300,5200,470391,2475701310,00,0.00,N,2,80,
|
|
20220124,5180,5320,5360,5100,1162751,6060655630,00,0.00,N,5,-160,
|
|
20220117,5340,5400,5410,5270,1016410,5415493280,00,0.00,N,5,-60,
|
|
20220110,5400,5470,5490,5390,1023431,5564201330,00,0.00,N,5,-90,
|
|
20220103,5490,5540,5550,5450,1172056,6437642060,00,0.00,N,5,-60,
|
|
20211227,5550,5650,5670,5490,1327540,7441490950,00,0.00,N,5,-90,
|
|
20211220,5640,5610,5650,5550,1165877,6537805300,00,0.00,N,2,80,
|
|
20211213,5560,5560,5640,5530,921890,5171949560,00,0.00,N,2,30,
|
|
20211206,5530,5630,5630,5520,1191791,6641233830,00,0.00,N,5,-120,
|
|
20211129,5650,5580,5650,5390,2126385,11786755340,00,0.00,N,3,0,
|
|
20211122,5650,5680,5700,5620,816140,4625667010,00,0.00,N,5,-30,
|
|
20211115,5680,5610,5710,5600,1347023,7641137300,00,0.00,N,2,60,
|
|
20211108,5620,5580,5630,5540,1138326,6366363510,00,0.00,N,2,10,
|
|
20211101,5610,5660,5720,5580,1275018,7211875650,00,0.00,N,5,-50,
|
|
20211025,5660,5740,5750,5610,1195913,6789916890,00,0.00,N,5,-70,
|
|
20211018,5730,5560,5740,5530,1663022,9372932100,00,0.00,N,2,170,
|
|
20211012,5560,5580,5580,5490,1071711,5948406680,00,0.00,N,5,-10,
|
|
20211005,5570,5530,5590,5420,1573646,8649940170,00,0.00,N,2,40,
|
|
20210927,5530,5530,5560,5470,1795760,9907020930,00,0.00,N,3,0,
|
|
20210923,5530,5540,5560,5510,549986,3043317600,00,0.00,N,5,-30,
|
|
20210913,5560,5640,5650,5510,1302686,7260184460,00,0.00,N,5,-80,
|
|
20210906,5640,5640,5670,5480,2154965,12010191740,00,0.00,N,5,-10,
|
|
20210830,5650,5820,5820,5580,2977153,16929908810,00,0.00,N,5,-120,
|
|
20210823,5770,5790,5830,5730,1713024,9912687370,00,0.00,N,2,30,
|
|
20210817,5740,5870,5880,5650,2601844,15007033530,00,0.00,N,5,-100,
|
|
20210809,5840,5870,5930,5790,1740667,10204393590,00,0.00,N,5,-50,
|
|
20210802,5890,5940,5940,5820,1525780,8958822210,00,0.00,N,5,-40,
|
|
20210726,5930,5940,5950,5880,1359290,8033234020,00,0.00,N,3,0,
|
|
20210719,5930,5930,5960,5820,2043377,12059664100,00,0.00,N,2,30,
|
|
20210712,5900,5980,6000,5840,2450221,14508379720,00,0.00,N,5,-80,
|