189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2835,2875,2900,2775,168109,474204480,00,0.00,N,5,-65,
|
|
20250131,2900,2935,2935,2885,27645,80148135,00,0.00,N,5,-25,
|
|
20250120,2925,3000,3000,2900,126858,373593120,00,0.00,N,5,-60,
|
|
20250113,2985,3060,3060,2980,93932,281763085,00,0.00,N,5,-75,
|
|
20250106,3060,3060,3085,3000,101011,307627125,00,0.00,N,3,0,
|
|
20241230,3060,3015,3065,2970,30532,92270185,00,0.00,N,2,45,
|
|
20241223,3015,3020,3125,2975,70648,216589980,00,0.00,N,5,-35,
|
|
20241216,3050,3405,3405,3045,168039,524664570,00,0.00,N,5,-60,
|
|
20241209,3110,2910,3120,2755,335436,997176270,00,0.00,N,2,90,
|
|
20241202,3020,3300,3320,2925,267285,833029530,00,0.00,N,5,-280,
|
|
20241125,3300,3340,3465,3300,186236,629111630,00,0.00,N,5,-95,
|
|
20241118,3395,3410,3455,3330,200203,681186790,00,0.00,N,5,-15,
|
|
20241111,3410,3665,3710,3250,410471,1421302820,00,0.00,N,5,-255,
|
|
20241104,3665,3770,3845,3630,278840,1040710390,00,0.00,N,5,-75,
|
|
20241028,3740,3720,3860,3720,375662,1420606920,00,0.00,N,5,-15,
|
|
20241021,3755,4120,4355,3740,1316751,5275881400,00,0.00,N,5,-330,
|
|
20241014,4085,4580,4945,4060,5248322,23595745500,00,0.00,N,5,-395,
|
|
20241007,4480,4190,4490,4020,1380991,5920066355,00,0.00,N,2,560,
|
|
20240930,3920,4025,4025,3870,123341,484523185,00,0.00,N,5,-85,
|
|
20240923,4005,4010,4730,3920,1453763,6115437725,00,0.00,N,5,-35,
|
|
20240919,4040,3960,4065,3865,112803,452944985,00,0.00,N,2,80,
|
|
20240909,3960,3700,4170,3700,240948,939284220,00,0.00,N,2,170,
|
|
20240902,3790,4090,4100,3770,294507,1161393880,00,0.00,N,5,-285,
|
|
20240826,4075,4040,4200,3885,508179,2051023325,00,0.00,N,2,80,
|
|
20240819,3995,3980,4095,3910,257536,1032105870,00,0.00,N,5,-25,
|
|
20240812,4020,3815,4100,3815,387385,1545923240,00,0.00,N,2,205,
|
|
20240805,3815,3840,3975,3475,562159,2100841870,00,0.00,N,5,-170,
|
|
20240729,3985,4240,4265,3985,501725,2060036885,00,0.00,N,5,-255,
|
|
20240722,4240,4255,4370,4065,779685,3278578860,00,0.00,N,5,-60,
|
|
20240715,4300,4685,5470,4265,10855418,54672316720,00,0.00,N,5,-335,
|
|
20240708,4635,4735,5020,4435,2174044,10493715930,00,0.00,N,5,-120,
|
|
20240701,4755,5050,5240,4620,3409556,16852355580,00,0.00,N,5,-385,
|
|
20240624,5140,4605,5370,4560,12875135,64176621150,00,0.00,N,2,435,
|
|
20240617,4705,3775,5560,3770,33459774,167349790195,00,0.00,N,2,935,
|
|
20240610,3770,3800,3830,3665,144144,542051110,00,0.00,N,5,-25,
|
|
20240603,3795,3790,3960,3725,56480,214395050,00,0.00,N,2,10,
|
|
20240527,3785,3905,3975,3680,185075,701978480,00,0.00,N,5,-120,
|
|
20240520,3905,4010,4020,3865,118363,465576320,00,0.00,N,5,-105,
|
|
20240513,4010,3970,4075,3885,129000,512780605,00,0.00,N,2,10,
|
|
20240507,4000,3950,4015,3905,114297,452625245,00,0.00,N,2,55,
|
|
20240429,3945,3830,4020,3820,182563,711976505,00,0.00,N,2,115,
|
|
20240422,3830,3815,3950,3815,172716,671688720,00,0.00,N,2,10,
|
|
20240415,3820,3900,3940,3745,210873,803439395,00,0.00,N,5,-80,
|
|
20240408,3900,3920,4005,3855,119920,468492010,00,0.00,N,5,-50,
|
|
20240401,3950,4100,4190,3840,308162,1225227475,00,0.00,N,5,-150,
|
|
20240325,4100,4215,4245,4035,186010,767333030,00,0.00,N,5,-115,
|
|
20240318,4215,4275,4295,4080,249098,1036543685,00,0.00,N,5,-60,
|
|
20240311,4275,4340,4350,4165,288152,1222639975,00,0.00,N,5,-65,
|
|
20240304,4340,4410,4560,4195,525496,2266507995,00,0.00,N,5,-115,
|
|
20240226,4455,4400,4660,4320,782902,3514111180,00,0.00,N,2,55,
|
|
20240219,4400,4550,4560,4320,665842,2957345215,00,0.00,N,5,-125,
|
|
20240213,4525,4415,4600,4320,989455,4416879825,00,0.00,N,2,110,
|
|
20240205,4415,4000,5080,3965,13266025,63230041490,00,0.00,N,2,435,
|
|
20240129,3980,3915,4020,3750,185825,726769500,00,0.00,N,2,100,
|
|
20240122,3880,3905,3935,3775,102093,394553940,00,0.00,N,2,30,
|
|
20240115,3850,3915,3980,3730,157124,603429120,00,0.00,N,5,-110,
|
|
20240108,3960,4040,4070,3920,167726,668952600,00,0.00,N,5,-80,
|
|
20240102,4040,4140,4140,4010,158212,643248290,00,0.00,N,5,-105,
|
|
20231226,4145,3995,4145,3865,206383,818771465,00,0.00,N,2,150,
|
|
20231218,3995,4065,4080,3970,173260,694574765,00,0.00,N,5,-70,
|
|
20231211,4065,4085,4155,3950,254495,1027805570,00,0.00,N,3,0,
|
|
20231204,4065,4135,4180,4030,216933,887923755,00,0.00,N,5,-100,
|
|
20231127,4165,4245,4270,4025,372996,1540131180,00,0.00,N,3,0,
|
|
20231120,4165,3915,4500,3915,1938346,8129016085,00,0.00,N,2,250,
|
|
20231113,3915,3890,4120,3850,653136,2573557630,00,0.00,N,5,-20,
|
|
20231106,3935,3925,4845,3810,11011397,49421583150,00,0.00,N,2,10,
|
|
20231030,3925,3700,3925,3580,121568,454339845,00,0.00,N,2,215,
|
|
20231023,3710,3345,3765,3345,162849,587104370,00,0.00,N,2,255,
|
|
20231016,3455,3640,3880,3390,167218,604432890,00,0.00,N,5,-225,
|
|
20231010,3680,3660,3780,3585,113040,416928480,00,0.00,N,2,20,
|
|
20231004,3660,3610,3680,3505,65219,233736560,00,0.00,N,2,50,
|
|
20230925,3610,3530,3660,3530,75904,272413745,00,0.00,N,2,10,
|
|
20230918,3600,3940,3980,3580,168461,631322810,00,0.00,N,5,-340,
|
|
20230911,3940,3935,4045,3870,97325,384020050,00,0.00,N,2,10,
|
|
20230904,3930,4140,4160,3875,161289,647953145,00,0.00,N,5,-230,
|
|
20230828,4160,4010,4180,3985,108314,441910975,00,0.00,N,2,150,
|
|
20230821,4010,4185,4185,3955,130226,526505955,00,0.00,N,5,-185,
|
|
20230814,4195,4215,4355,3985,218193,913380050,00,0.00,N,5,-25,
|
|
20230807,4220,4240,4280,4050,135471,563196165,00,0.00,N,5,-20,
|
|
20230731,4240,4215,4445,4100,191711,817665835,00,0.00,N,2,25,
|
|
20230724,4215,4300,4345,3975,345133,1430244215,00,0.00,N,5,-85,
|
|
20230717,4300,4770,4770,4275,420979,1878135320,00,0.00,N,5,-445,
|
|
20230710,4745,4800,4845,4535,626984,2942025890,00,0.00,N,5,-55,
|
|
20230703,4800,4720,5130,4455,1758191,8539919475,00,0.00,N,2,165,
|
|
20230626,4635,4330,4760,4330,429109,1956048355,00,0.00,N,2,260,
|
|
20230619,4375,4545,4635,4320,207264,931598785,00,0.00,N,5,-170,
|
|
20230612,4545,4555,4700,4415,270491,1244003435,00,0.00,N,2,35,
|
|
20230605,4510,4670,4680,4390,188609,858692585,00,0.00,N,5,-150,
|
|
20230530,4660,4520,4660,4340,322080,1444346595,00,0.00,N,2,180,
|
|
20230522,4480,4585,5170,4475,1479108,7024123220,00,0.00,N,5,-210,
|
|
20230515,4690,4570,4810,4450,1572677,7342716135,00,0.00,N,2,130,
|
|
20230508,4560,4215,4850,4120,1891511,8577056050,00,0.00,N,2,345,
|
|
20230502,4215,3950,4250,3940,427199,1758757230,00,0.00,N,2,270,
|
|
20230424,3945,4035,4685,3825,2426122,10369193345,00,0.00,N,5,-115,
|
|
20230417,4060,4315,4390,4025,581702,2452363925,00,0.00,N,5,-295,
|
|
20230410,4355,4250,4585,4060,1481486,6428428835,00,0.00,N,2,220,
|
|
20230403,4135,4085,4265,4030,408357,1701750685,00,0.00,N,2,50,
|
|
20230327,4085,3880,4195,3760,383630,1541944410,00,0.00,N,2,225,
|
|
20230320,3860,3895,3990,3805,175347,682424455,00,0.00,N,5,-35,
|
|
20230313,3895,4055,4075,3690,269567,1042145825,00,0.00,N,5,-200,
|
|
20230306,4095,4090,4235,4060,299438,1243288950,00,0.00,N,2,15,
|
|
20230227,4080,3910,4135,3800,232796,931609090,00,0.00,N,2,170,
|
|
20230220,3910,4135,4165,3910,277835,1122910255,00,0.00,N,5,-195,
|
|
20230213,4105,3955,4480,3895,2683767,11356029855,00,0.00,N,2,150,
|
|
20230206,3955,3940,4095,3885,353977,1416749705,00,0.00,N,2,15,
|
|
20230130,3940,3900,4005,3780,443609,1732289125,00,0.00,N,2,60,
|
|
20230125,3880,3830,3915,3810,165380,637569065,00,0.00,N,2,50,
|
|
20230116,3830,3905,3925,3770,171105,658223600,00,0.00,N,5,-75,
|
|
20230109,3905,3790,4365,3690,2821594,11410176485,00,0.00,N,2,240,
|
|
20230102,3665,3595,3800,3475,224998,821428990,00,0.00,N,2,70,
|
|
20221226,3595,3520,3740,3500,126278,452429795,00,0.00,N,2,40,
|
|
20221219,3555,3870,3875,3535,387505,1422171550,00,0.00,N,5,-325,
|
|
20221212,3880,3870,4080,3715,432224,1683514875,00,0.00,N,2,10,
|
|
20221205,3870,4270,4295,3805,497850,1997127680,00,0.00,N,5,-400,
|
|
20221128,4270,4280,4335,4040,793159,3341175390,00,0.00,N,2,45,
|
|
20221121,4225,4030,4430,3950,2139633,8966902085,00,0.00,N,2,195,
|
|
20221114,4030,4130,5230,4030,7739902,36244526495,00,0.00,N,5,-100,
|
|
20221107,4130,3950,4250,3935,1647146,6738755620,00,0.00,N,2,240,
|
|
20221031,3890,3760,4465,3620,2544234,10444819420,00,0.00,N,2,205,
|
|
20221024,3685,3690,3820,3555,408835,1510013795,00,0.00,N,2,35,
|
|
20221017,3650,3595,4390,3500,2842524,11575947970,00,0.00,N,5,-65,
|
|
20221011,3715,4085,4185,3455,819203,3079576650,00,0.00,N,5,-505,
|
|
20221004,4220,4325,4440,4035,3084824,13044410345,00,0.00,N,5,-20,
|
|
20220926,4240,3865,4575,3285,8446454,34897205100,00,0.00,N,2,205,
|
|
20220919,4035,4950,4950,3970,1820147,8025331270,00,0.00,N,5,-920,
|
|
20220913,4955,4705,5400,4450,11670443,58554660510,00,0.00,N,2,315,
|
|
20220905,4640,4545,5020,4245,10348296,48621493480,00,0.00,N,2,160,
|
|
20220829,4480,4970,5320,4420,9518215,47150930665,00,0.00,N,5,-430,
|
|
20220822,4910,3545,5530,3400,30146705,138309770465,00,0.00,N,2,1310,
|
|
20220816,3600,3600,3765,3535,412028,1496623950,00,0.00,N,3,0,
|
|
20220808,3600,3495,4100,3405,4424682,17110190785,00,0.00,N,2,110,
|
|
20220801,3490,3395,3500,3300,125162,430263055,00,0.00,N,2,80,
|
|
20220725,3410,3385,3480,3330,164953,562588635,00,0.00,N,2,35,
|
|
20220718,3375,3285,3430,3270,159812,534108770,00,0.00,N,2,105,
|
|
20220711,3270,3535,3535,3205,147484,488080290,00,0.00,N,5,-200,
|
|
20220704,3470,3670,3675,3380,341399,1188944905,00,0.00,N,5,-175,
|
|
20220627,3645,3325,4370,3325,4846293,19744580355,00,0.00,N,2,320,
|
|
20220620,3325,3930,3930,3065,164807,576532130,00,0.00,N,5,-480,
|
|
20220613,3805,4025,4700,3695,537268,2237760970,00,0.00,N,5,-390,
|
|
20220607,4195,4255,4260,4110,102337,425755525,00,0.00,N,5,-45,
|
|
20220530,4240,4190,4305,4180,50245,212433215,00,0.00,N,2,50,
|
|
20220523,4190,4320,4355,4155,152906,647349840,00,0.00,N,5,-110,
|
|
20220516,4300,4260,4365,4135,224016,953027160,00,0.00,N,2,80,
|
|
20220509,4220,4775,5770,4170,4731500,24585747765,00,0.00,N,5,-555,
|
|
20220502,4775,4605,5600,4495,2087843,10730076345,00,0.00,N,2,135,
|
|
20220425,4640,4770,4840,4590,103665,484663370,00,0.00,N,5,-175,
|
|
20220418,4815,4835,4950,4775,90420,440336015,00,0.00,N,5,-60,
|
|
20220411,4875,4740,4950,4645,129877,625516665,00,0.00,N,2,150,
|
|
20220404,4725,4910,4975,4645,177246,853708800,00,0.00,N,5,-185,
|
|
20220328,4910,4795,5330,4715,388201,1950851535,00,0.00,N,2,65,
|
|
20220321,4845,4675,4855,4655,130150,620959875,00,0.00,N,2,170,
|
|
20220314,4675,4530,4675,4415,103064,473014765,00,0.00,N,2,145,
|
|
20220307,4530,4470,4555,4310,93330,419394145,00,0.00,N,2,55,
|
|
20220228,4475,4380,4520,4360,110595,488987920,00,0.00,N,2,90,
|
|
20220221,4385,4520,4545,4360,77827,346757635,00,0.00,N,5,-140,
|
|
20220214,4525,4410,4580,4305,91182,403815360,00,0.00,N,2,75,
|
|
20220207,4450,4435,4725,4400,108670,488886315,00,0.00,N,2,25,
|
|
20220203,4425,4330,4480,4330,66322,293230540,00,0.00,N,2,55,
|
|
20220124,4370,4815,4860,4150,317908,1434010200,00,0.00,N,5,-475,
|
|
20220117,4845,5440,5610,4815,847026,4400693740,00,0.00,N,5,-225,
|
|
20220110,5070,5010,5970,4850,1929965,10533012770,00,0.00,N,2,30,
|
|
20220103,5040,5140,5200,4900,285245,1438835500,00,0.00,N,5,-100,
|
|
20211227,5140,5160,5230,5110,94090,484679760,00,0.00,N,3,0,
|
|
20211220,5140,5120,5230,5040,157052,802286250,00,0.00,N,5,-40,
|
|
20211213,5180,5310,5350,5090,127434,666511410,00,0.00,N,5,-130,
|
|
20211206,5310,5250,5450,5170,162397,857340360,00,0.00,N,2,60,
|
|
20211129,5250,5270,5540,5080,271906,1432089030,00,0.00,N,5,-300,
|
|
20211122,5550,5820,5820,5540,226947,1284632520,00,0.00,N,5,-270,
|
|
20211115,5820,5690,5980,5590,409153,2360707210,00,0.00,N,2,130,
|
|
20211108,5690,5720,5880,5480,308855,1750511550,00,0.00,N,5,-30,
|
|
20211101,5720,6000,6120,5640,659952,3938576530,00,0.00,N,5,-360,
|
|
20211025,6080,6270,6540,5940,1185259,7441511790,00,0.00,N,5,-320,
|
|
20211018,6400,5620,7120,5400,8159528,53676998270,00,0.00,N,2,800,
|
|
20211012,5600,5350,5770,5350,80449,446664180,00,0.00,N,2,150,
|
|
20211005,5450,5480,5700,5250,140830,762226290,00,0.00,N,5,-150,
|
|
20210927,5600,5830,6050,5530,304113,1739428750,00,0.00,N,5,-300,
|
|
20210923,5900,6000,6120,5820,89156,530754450,00,0.00,N,5,-100,
|
|
20210913,6000,6130,6340,5800,213817,1312848580,00,0.00,N,5,-150,
|
|
20210906,6150,6500,6530,6100,185793,1164770260,00,0.00,N,5,-390,
|
|
20210830,6540,6260,6540,6050,232330,1453692640,00,0.00,N,2,500,
|
|
20210823,6040,6000,6530,5860,269414,1629231950,00,0.00,N,2,180,
|
|
20210817,5860,6650,6730,5710,561380,3493913230,00,0.00,N,5,-880,
|
|
20210809,6740,6540,6850,6410,751133,4995070960,00,0.00,N,2,210,
|
|
20210802,6530,6420,6680,6330,799323,5209277060,00,0.00,N,2,130,
|
|
20210726,6400,6090,6490,5990,1751294,10978232010,00,0.00,N,2,390,
|
|
20210719,6010,6030,6110,5790,250258,1491223030,00,0.00,N,5,-30,
|
|
20210712,6040,5890,6130,5890,258520,1564925400,00,0.00,N,2,60,
|