157 lines
10 KiB
CSV
157 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,3695,3515,4110,3400,2129522,8297163675,00,0.00,N,2,130,
|
|
20250131,3565,3580,3595,3520,11634,41398235,00,0.00,N,3,0,
|
|
20250120,3565,3610,3610,3495,149362,527905725,00,0.00,N,5,-50,
|
|
20250113,3615,3730,3755,3575,176569,642088715,00,0.00,N,5,-110,
|
|
20250106,3725,3805,3805,3670,142822,531643720,00,0.00,N,5,-35,
|
|
20241230,3760,3805,3805,3685,88730,331558325,00,0.00,N,5,-20,
|
|
20241223,3780,3830,4015,3725,249919,966907955,00,0.00,N,5,-50,
|
|
20241216,3830,3990,4000,3775,209078,818034985,00,0.00,N,5,-80,
|
|
20241209,3910,3700,3935,3415,473844,1767469190,00,0.00,N,2,165,
|
|
20241202,3745,3910,3910,3635,320189,1214174930,00,0.00,N,5,-140,
|
|
20241125,3885,3910,3995,3870,260060,1018794670,00,0.00,N,5,-25,
|
|
20241118,3910,3810,3935,3805,151642,588332725,00,0.00,N,2,100,
|
|
20241111,3810,4020,4145,3695,660551,2584098245,00,0.00,N,5,-210,
|
|
20241104,4020,3905,4115,3830,643419,2560581750,00,0.00,N,2,105,
|
|
20241028,3915,3850,3960,3815,478430,1868528670,00,0.00,N,2,65,
|
|
20241021,3850,3765,3950,3765,544743,2096768730,00,0.00,N,2,60,
|
|
20241014,3790,3760,3890,3745,1549685,5887047205,00,0.00,N,5,-10,
|
|
20241007,3800,3720,4520,3650,12800580,53761874510,00,0.00,N,2,85,
|
|
20240930,3715,3790,3790,3650,142629,528136220,00,0.00,N,5,-45,
|
|
20240923,3760,3725,3825,3650,593823,2222396135,00,0.00,N,2,5,
|
|
20240919,3755,3695,4375,3640,6407703,26366105840,00,0.00,N,2,50,
|
|
20240909,3705,3500,3750,3490,280657,1009689070,00,0.00,N,2,125,
|
|
20240902,3580,4185,4215,3525,1484491,5823997775,00,0.00,N,5,-485,
|
|
20240826,4065,3720,4740,3615,10571675,46388392210,00,0.00,N,2,335,
|
|
20240819,3730,3835,3835,3675,76864,287835240,00,0.00,N,5,-105,
|
|
20240812,3835,3680,3845,3680,90657,340557370,00,0.00,N,2,135,
|
|
20240805,3700,3710,3745,3145,254841,887927830,00,0.00,N,5,-95,
|
|
20240729,3795,3845,3875,3725,75478,288077710,00,0.00,N,5,-45,
|
|
20240722,3840,3965,4115,3795,150036,584647575,00,0.00,N,5,-125,
|
|
20240715,3965,4065,4245,3920,252173,1017914420,00,0.00,N,5,-100,
|
|
20240708,4065,3925,4125,3915,190852,768254185,00,0.00,N,2,85,
|
|
20240701,3980,4020,4055,3915,114209,454760745,00,0.00,N,5,-5,
|
|
20240624,3985,4015,4020,3885,128907,509369980,00,0.00,N,2,10,
|
|
20240617,3975,4530,4550,3820,1465951,5993494695,00,0.00,N,5,-555,
|
|
20240610,4530,4440,4685,4430,159019,719692090,00,0.00,N,2,60,
|
|
20240603,4470,4455,4585,4350,126940,566973205,00,0.00,N,2,50,
|
|
20240527,4420,4470,4645,4395,222395,997313505,00,0.00,N,5,-50,
|
|
20240520,4470,4725,4770,4435,170302,776512595,00,0.00,N,5,-255,
|
|
20240513,4725,4695,4850,4635,119871,567309415,00,0.00,N,5,-15,
|
|
20240507,4740,4700,5000,4620,399038,1918454720,00,0.00,N,2,40,
|
|
20240429,4700,4705,4860,4390,214930,1023250265,00,0.00,N,2,15,
|
|
20240422,4685,4495,4860,4450,721264,3349731605,00,0.00,N,2,195,
|
|
20240415,4490,4460,5300,4350,2325074,11041044075,00,0.00,N,2,30,
|
|
20240408,4460,4550,4570,4285,227655,1011501400,00,0.00,N,5,-85,
|
|
20240401,4545,4735,4840,4535,336351,1574931885,00,0.00,N,5,-190,
|
|
20240325,4735,5170,5220,4680,774940,3817724395,00,0.00,N,5,-435,
|
|
20240318,5170,5290,5440,4925,2671291,13785886155,00,0.00,N,5,-180,
|
|
20240311,5350,5040,5590,4800,4839919,25161609350,00,0.00,N,2,240,
|
|
20240304,5110,5740,6000,5010,15806136,87250182650,00,0.00,N,5,-630,
|
|
20240226,5740,4485,5740,4310,9363854,50486096600,00,0.00,N,2,1250,
|
|
20240219,4490,4640,4665,4440,233325,1054080520,00,0.00,N,5,-90,
|
|
20240213,4580,4375,4650,4360,255072,1153293400,00,0.00,N,2,205,
|
|
20240205,4375,4670,4930,4320,1356267,6257698270,00,0.00,N,5,-280,
|
|
20240129,4655,4900,4900,4500,532119,2479171655,00,0.00,N,5,-255,
|
|
20240122,4910,4890,5110,4680,822638,4012185205,00,0.00,N,2,20,
|
|
20240115,4890,5020,5070,4660,1357568,6639932280,00,0.00,N,5,-210,
|
|
20240108,5100,5520,5950,5050,5554634,30927427670,00,0.00,N,5,-470,
|
|
20240102,5570,6130,7200,5520,21777386,140726672260,00,0.00,N,5,-570,
|
|
20231226,6140,6000,6650,5310,11622301,70909531350,00,0.00,N,2,200,
|
|
20231218,5940,4810,6850,4715,33982580,200505776365,00,0.00,N,2,1090,
|
|
20231211,4850,4110,6000,3980,20766396,104220480025,00,0.00,N,2,810,
|
|
20231204,4040,3875,4075,3875,173108,692536795,00,0.00,N,2,145,
|
|
20231127,3895,3820,4060,3775,202197,786265650,00,0.00,N,2,70,
|
|
20231120,3825,3805,3950,3760,182019,698693370,00,0.00,N,2,5,
|
|
20231113,3820,3685,4100,3685,610658,2352705935,00,0.00,N,2,135,
|
|
20231106,3685,3740,3765,3590,106090,391818555,00,0.00,N,5,-55,
|
|
20231030,3740,3550,3755,3490,137063,494343395,00,0.00,N,2,120,
|
|
20231023,3620,3640,3840,3580,191355,702079670,00,0.00,N,5,-70,
|
|
20231016,3690,3770,3825,3650,199489,744284265,00,0.00,N,5,-70,
|
|
20231010,3760,3740,3840,3660,207383,774971235,00,0.00,N,5,-10,
|
|
20231004,3770,3750,4400,3650,3361045,13721524580,00,0.00,N,5,-35,
|
|
20230925,3805,3905,4615,3705,2972918,12654851090,00,0.00,N,5,-45,
|
|
20230918,3850,3965,4010,3805,54576,211970865,00,0.00,N,5,-95,
|
|
20230911,3945,3950,4005,3855,82373,323192115,00,0.00,N,5,-5,
|
|
20230904,3950,3975,4100,3805,98403,391980980,00,0.00,N,5,-25,
|
|
20230828,3975,4035,4090,3945,62877,251101890,00,0.00,N,5,-60,
|
|
20230821,4035,3950,4050,3800,78955,308321330,00,0.00,N,2,160,
|
|
20230814,3875,4175,4175,3730,129318,505709955,00,0.00,N,5,-255,
|
|
20230807,4130,3965,4585,3855,911733,3875934660,00,0.00,N,2,185,
|
|
20230731,3945,3960,4075,3810,147154,578426745,00,0.00,N,2,5,
|
|
20230724,3940,4045,4070,3630,190116,717485870,00,0.00,N,5,-105,
|
|
20230717,4045,3995,4045,3805,118843,466730995,00,0.00,N,2,50,
|
|
20230710,3995,3835,4060,3725,106341,417516355,00,0.00,N,2,115,
|
|
20230703,3880,4260,4300,3870,157983,641352225,00,0.00,N,5,-380,
|
|
20230626,4260,4390,4425,4215,145389,627107160,00,0.00,N,5,-105,
|
|
20230619,4365,4420,4640,4305,175239,774294850,00,0.00,N,5,-70,
|
|
20230612,4435,4550,4550,4370,125493,557014300,00,0.00,N,5,-90,
|
|
20230605,4525,4410,4580,4410,125800,563336715,00,0.00,N,2,95,
|
|
20230530,4430,4450,4525,4400,119629,529786275,00,0.00,N,5,-20,
|
|
20230522,4450,4655,4790,4420,135618,612409955,00,0.00,N,5,-215,
|
|
20230515,4665,4535,4665,4355,162563,727899530,00,0.00,N,2,155,
|
|
20230508,4510,4500,4580,4430,82542,372153995,00,0.00,N,5,-15,
|
|
20230502,4525,4465,4600,4415,41233,185577905,00,0.00,N,5,-10,
|
|
20230424,4535,4700,4700,4430,162968,736350970,00,0.00,N,5,-95,
|
|
20230417,4630,4845,4845,4595,216371,1015947290,00,0.00,N,5,-195,
|
|
20230410,4825,4735,4905,4655,379055,1813681145,00,0.00,N,2,90,
|
|
20230403,4735,4690,4810,4595,186413,876005485,00,0.00,N,2,70,
|
|
20230327,4665,4790,4835,4630,255929,1206129675,00,0.00,N,5,-75,
|
|
20230320,4740,4760,4825,4620,217124,1026438390,00,0.00,N,5,-65,
|
|
20230313,4805,4750,4955,4420,377107,1764927785,00,0.00,N,2,5,
|
|
20230306,4800,5040,5230,4740,648329,3252769535,00,0.00,N,5,-270,
|
|
20230227,5070,5140,5450,5020,394725,2018482310,00,0.00,N,5,-140,
|
|
20230220,5210,5720,5830,5070,1174813,6355463780,00,0.00,N,5,-510,
|
|
20230213,5720,5700,5860,5440,1836933,10462913830,00,0.00,N,2,90,
|
|
20230206,5630,5370,5970,5230,6201952,34787343820,00,0.00,N,2,180,
|
|
20230130,5450,4965,5610,4965,3317978,17704286300,00,0.00,N,2,470,
|
|
20230125,4980,4870,5180,4840,342444,1713356075,00,0.00,N,2,160,
|
|
20230116,4820,4840,5050,4740,214120,1040516940,00,0.00,N,2,30,
|
|
20230109,4790,4530,5090,4510,330313,1594483955,00,0.00,N,2,300,
|
|
20230102,4490,4500,4635,4220,127530,562347620,00,0.00,N,5,-25,
|
|
20221226,4515,4620,4850,4450,132572,614046885,00,0.00,N,5,-110,
|
|
20221219,4625,4910,5360,4615,1422853,7206312100,00,0.00,N,5,-285,
|
|
20221212,4910,4975,5150,4885,364268,1817440880,00,0.00,N,5,-90,
|
|
20221205,5000,5030,5460,4750,1765136,9019032315,00,0.00,N,5,-110,
|
|
20221128,5110,4770,5840,4610,3793456,20525248190,00,0.00,N,2,435,
|
|
20221121,4675,4795,4795,4555,175054,819989595,00,0.00,N,5,-120,
|
|
20221114,4795,4790,4900,4715,175323,841600455,00,0.00,N,3,0,
|
|
20221107,4795,4495,4805,4480,163008,759716360,00,0.00,N,2,305,
|
|
20221031,4490,4550,4750,4430,176179,798823715,00,0.00,N,2,5,
|
|
20221024,4485,4490,4660,4450,201441,912887815,00,0.00,N,2,30,
|
|
20221017,4455,4335,4700,4325,197858,894566825,00,0.00,N,3,0,
|
|
20221011,4455,4740,4740,4280,176163,787904190,00,0.00,N,5,-295,
|
|
20221004,4750,4630,4900,4615,188252,895963605,00,0.00,N,2,135,
|
|
20220926,4615,5500,5670,4420,1783876,8921806310,00,0.00,N,5,-905,
|
|
20220919,5520,5960,6060,5480,311304,1795345860,00,0.00,N,5,-480,
|
|
20220913,6000,6040,6170,5820,292140,1760609600,00,0.00,N,5,-80,
|
|
20220905,6080,5830,6300,5830,431178,2631385360,00,0.00,N,2,180,
|
|
20220829,5900,5800,5990,5760,242845,1431384070,00,0.00,N,5,-70,
|
|
20220822,5970,5990,6130,5840,409157,2454562100,00,0.00,N,5,-130,
|
|
20220816,6100,6130,6190,5960,429129,2596287990,00,0.00,N,5,-40,
|
|
20220808,6140,6580,6600,6090,1139215,7144252940,00,0.00,N,5,-690,
|
|
20220801,6830,6340,7130,6200,4936305,33678462260,00,0.00,N,2,640,
|
|
20220725,6190,6120,6300,5830,624080,3819976770,00,0.00,N,2,20,
|
|
20220718,6170,5490,6350,5470,2128905,12830643020,00,0.00,N,2,680,
|
|
20220711,5490,5910,5940,5420,411473,2315170300,00,0.00,N,5,-360,
|
|
20220704,5850,5940,6090,5550,513792,2948555790,00,0.00,N,5,-60,
|
|
20220627,5910,6040,6400,5820,847650,5189371460,00,0.00,N,5,-40,
|
|
20220620,5950,6700,6800,5570,1386276,8536411430,00,0.00,N,5,-310,
|
|
20220613,6260,6380,6650,5760,933997,5704166930,00,0.00,N,5,-220,
|
|
20220607,6480,6740,6740,6410,336275,2202701030,00,0.00,N,5,-240,
|
|
20220530,6720,6610,6900,6520,595860,3979556180,00,0.00,N,2,210,
|
|
20220523,6510,6780,6820,6490,631653,4178882250,00,0.00,N,5,-320,
|
|
20220516,6830,7150,7180,6730,715801,4946016830,00,0.00,N,5,-220,
|
|
20220509,7050,7510,7630,6810,1119175,8069328160,00,0.00,N,5,-600,
|
|
20220502,7650,7630,8160,7610,2711566,21427335290,00,0.00,N,5,-60,
|
|
20220425,7710,7570,8070,7460,2771292,21365095090,00,0.00,N,2,90,
|
|
20220418,7620,7670,7800,7480,1336627,10221980520,00,0.00,N,5,-20,
|
|
20220411,7640,7370,8300,7320,10764537,84289929850,00,0.00,N,2,240,
|
|
20220404,7400,6870,8390,6810,9683440,73459632330,00,0.00,N,2,550,
|
|
20220328,6850,7510,7520,6750,2679537,18663971280,00,0.00,N,5,-680,
|
|
20220321,7530,7240,7960,7210,5300863,39887968880,00,0.00,N,2,270,
|
|
20220314,7260,7550,8620,7190,11080661,87894495670,00,0.00,N,5,-280,
|
|
20220307,7540,8000,9450,7460,41517423,349229774720,00,0.00,N,2,60,
|
|
20220228,7480,6470,7910,5900,15263233,112053793860,00,0.00,N,2,970,
|
|
20220225,6510,7200,7570,6470,4992315,34110496880,00,0.00,N,2,6510,
|