195 lines
13 KiB
CSV
195 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,3185,3395,3415,3145,1342275,4414500655,00,0.00,N,5,-130,
|
|
20250310,3315,3360,3535,3110,2702079,9099695903,00,0.00,N,5,-45,
|
|
20250304,3360,3335,3430,3295,845694,2846908541,00,0.00,N,5,-20,
|
|
20250224,3380,3585,3610,3365,1516023,5312222035,00,0.00,N,5,-265,
|
|
20250217,3645,3655,3715,3570,2431890,8846409690,00,0.00,N,5,-45,
|
|
20250210,3690,3675,3815,3575,2833533,10432970930,00,0.00,N,2,5,
|
|
20250203,3685,3480,3845,3350,6333056,23250503820,00,0.00,N,2,145,
|
|
20250131,3540,3480,3575,3475,414922,1459951845,00,0.00,N,2,70,
|
|
20250120,3470,3515,3680,3440,3506364,12382310040,00,0.00,N,5,-65,
|
|
20250113,3535,3395,3965,3235,12726424,46392346170,00,0.00,N,2,75,
|
|
20250106,3460,4065,4430,3280,21131302,85238242660,00,0.00,N,5,-560,
|
|
20241230,4020,3940,4310,3780,14418958,57987474850,00,0.00,N,2,80,
|
|
20241223,3940,3565,4160,3390,19747099,76087893645,00,0.00,N,2,555,
|
|
20241216,3385,3770,4065,3370,14527288,54828189175,00,0.00,N,5,-240,
|
|
20241209,3625,3190,3995,2970,23775947,88262878625,00,0.00,N,2,435,
|
|
20241202,3190,3340,3585,3015,4050605,13557753970,00,0.00,N,5,-80,
|
|
20241125,3270,3165,3625,3055,7479957,25834327870,00,0.00,N,2,115,
|
|
20241118,3155,3150,3300,3115,913011,2922541235,00,0.00,N,2,30,
|
|
20241111,3125,3545,3555,2995,1811069,5945456815,00,0.00,N,5,-370,
|
|
20241104,3495,3470,3710,3370,3413156,12114777330,00,0.00,N,2,85,
|
|
20241028,3410,3180,3460,3180,1570816,5310727970,00,0.00,N,2,230,
|
|
20241021,3180,3290,3460,3180,1827495,6073170290,00,0.00,N,5,-110,
|
|
20241014,3290,3190,3345,3165,1865269,6108973940,00,0.00,N,2,135,
|
|
20241007,3155,3060,3205,3020,599461,1880426505,00,0.00,N,2,95,
|
|
20240930,3060,3220,3220,3050,448404,1402024180,00,0.00,N,5,-135,
|
|
20240923,3195,3160,3250,3085,1119898,3547219595,00,0.00,N,2,35,
|
|
20240919,3160,3080,3230,3050,846850,2669833470,00,0.00,N,2,110,
|
|
20240909,3050,3330,3470,2990,7292760,23539105975,00,0.00,N,5,-65,
|
|
20240902,3115,3010,3185,2895,3257199,10029278490,00,0.00,N,2,80,
|
|
20240826,3035,2850,3230,2825,7343223,22880650355,00,0.00,N,2,185,
|
|
20240819,2850,2705,2950,2695,1449589,4144422080,00,0.00,N,2,145,
|
|
20240812,2705,2555,2740,2525,580702,1546930645,00,0.00,N,2,150,
|
|
20240805,2555,2685,2740,2285,1171986,2908912895,00,0.00,N,5,-190,
|
|
20240729,2745,2825,2875,2720,442275,1240662760,00,0.00,N,5,-100,
|
|
20240722,2845,3015,3090,2750,1035244,3008955970,00,0.00,N,5,-95,
|
|
20240715,2940,3000,3065,2935,607691,1821326045,00,0.00,N,5,-50,
|
|
20240708,2990,2945,3035,2900,418750,1252388040,00,0.00,N,2,40,
|
|
20240701,2950,3045,3060,2950,432340,1294542825,00,0.00,N,5,-60,
|
|
20240624,3010,3085,3085,2960,642839,1943073630,00,0.00,N,5,-75,
|
|
20240617,3085,3200,3300,3080,1002109,3178352750,00,0.00,N,5,-125,
|
|
20240610,3210,3210,3325,3125,789244,2555373470,00,0.00,N,2,20,
|
|
20240603,3190,3250,3295,3130,508365,1646932785,00,0.00,N,5,-50,
|
|
20240527,3240,3275,3345,3215,668859,2186125310,00,0.00,N,5,-35,
|
|
20240520,3275,3420,3485,3230,1074601,3589607830,00,0.00,N,5,-160,
|
|
20240513,3435,3380,3475,3330,640100,2180606620,00,0.00,N,2,80,
|
|
20240507,3355,3380,3445,3335,681405,2309602605,00,0.00,N,5,-20,
|
|
20240429,3375,3330,3410,3325,553885,1863243255,00,0.00,N,2,45,
|
|
20240422,3330,3240,3410,3240,1109101,3693107220,00,0.00,N,2,105,
|
|
20240415,3225,3270,3330,3150,1226813,3982165325,00,0.00,N,5,-90,
|
|
20240408,3315,3465,3490,3265,1116007,3740578230,00,0.00,N,5,-160,
|
|
20240401,3475,3620,3650,3465,1348257,4797668395,00,0.00,N,5,-115,
|
|
20240325,3590,3680,3800,3575,2621800,9682536300,00,0.00,N,5,-95,
|
|
20240318,3685,3820,3890,3660,3558575,13320962345,00,0.00,N,5,-40,
|
|
20240311,3725,3810,4075,3700,6046640,23489386325,00,0.00,N,5,-90,
|
|
20240304,3815,3845,4010,3750,4023797,15657063425,00,0.00,N,3,0,
|
|
20240226,3815,3740,3925,3650,2369395,9026155525,00,0.00,N,2,55,
|
|
20240219,3760,3930,4010,3735,3734036,14496539665,00,0.00,N,5,-100,
|
|
20240213,3860,3605,4060,3590,6753482,26404626340,00,0.00,N,2,270,
|
|
20240205,3590,3570,3650,3480,1191634,4252526490,00,0.00,N,2,25,
|
|
20240129,3565,3855,3920,3430,2999380,10926551470,00,0.00,N,5,-210,
|
|
20240122,3775,3680,3825,3655,3461707,12956414035,00,0.00,N,2,115,
|
|
20240115,3660,3690,3735,3505,2687038,9772816720,00,0.00,N,5,-40,
|
|
20240108,3700,3500,4100,3500,27173377,103360536435,00,0.00,N,2,240,
|
|
20240102,3460,3390,3480,3385,1024538,3522769580,00,0.00,N,2,80,
|
|
20231226,3380,3335,3395,3285,772217,2575425290,00,0.00,N,2,45,
|
|
20231218,3335,3555,3570,3325,1962939,6732921130,00,0.00,N,5,-170,
|
|
20231211,3505,3555,3745,3445,4128492,14826667160,00,0.00,N,5,-35,
|
|
20231204,3540,3500,3820,3460,9605108,34805774625,00,0.00,N,2,55,
|
|
20231127,3485,3420,3560,3300,2869136,9841367215,00,0.00,N,2,45,
|
|
20231120,3440,3335,3480,3310,2021562,6901316035,00,0.00,N,2,110,
|
|
20231113,3330,3200,3410,3160,1944159,6464781880,00,0.00,N,2,135,
|
|
20231106,3195,3350,3600,3180,5915800,20113464670,00,0.00,N,5,-95,
|
|
20231030,3290,3090,3310,3025,1782147,5680196095,00,0.00,N,2,165,
|
|
20231023,3125,3170,3440,3110,3583042,11686628675,00,0.00,N,5,-90,
|
|
20231016,3215,3480,3565,3155,3789281,12690986970,00,0.00,N,5,-295,
|
|
20231010,3510,3620,3830,3400,16595245,60499419810,00,0.00,N,5,-95,
|
|
20231004,3605,3190,3830,3105,21314084,76469973430,00,0.00,N,2,345,
|
|
20230925,3260,3490,3570,3170,2533339,8490414330,00,0.00,N,5,-240,
|
|
20230918,3500,4105,4250,3480,31774755,124621347340,00,0.00,N,5,-250,
|
|
20230911,3750,3425,4020,3425,38908794,147044902815,00,0.00,N,2,325,
|
|
20230904,3425,3600,3880,3420,8176103,29776650060,00,0.00,N,5,-245,
|
|
20230828,3670,3625,4075,3505,27946816,106275377840,00,0.00,N,2,105,
|
|
20230821,3565,3015,4435,2990,69120199,266035259325,00,0.00,N,2,550,
|
|
20230814,3015,3270,3330,2995,2080408,6614407605,00,0.00,N,5,-265,
|
|
20230807,3280,3045,3450,3005,5716050,18594582095,00,0.00,N,2,220,
|
|
20230731,3060,3080,3255,3055,2060021,6485869855,00,0.00,N,5,-10,
|
|
20230724,3070,3285,3285,2845,2968893,8938771025,00,0.00,N,5,-215,
|
|
20230717,3285,3450,3480,3280,1686417,5659019300,00,0.00,N,5,-200,
|
|
20230710,3485,3310,3520,3295,1973667,6767563515,00,0.00,N,2,140,
|
|
20230703,3345,3505,3575,3290,3294653,11430418115,00,0.00,N,5,-160,
|
|
20230626,3505,3325,3740,3300,27353705,97822070910,00,0.00,N,2,160,
|
|
20230619,3345,3180,3445,3130,6174364,20470278670,00,0.00,N,2,165,
|
|
20230612,3180,3250,3295,3130,1295718,4160728645,00,0.00,N,5,-60,
|
|
20230605,3240,3285,3370,3220,1934880,6368851905,00,0.00,N,5,-20,
|
|
20230530,3260,3155,3315,3140,1852713,6002866625,00,0.00,N,2,95,
|
|
20230522,3165,3240,3310,3115,1969431,6358859985,00,0.00,N,5,-65,
|
|
20230515,3230,3100,3290,3065,2835686,9003500675,00,0.00,N,2,145,
|
|
20230508,3085,3000,3280,2940,3838031,12046611660,00,0.00,N,2,105,
|
|
20230502,2980,2900,3025,2900,466958,1386904465,00,0.00,N,2,55,
|
|
20230424,2925,3005,3055,2840,1219388,3590137465,00,0.00,N,5,-135,
|
|
20230417,3060,3215,3225,2980,1591178,4963132160,00,0.00,N,5,-155,
|
|
20230410,3215,3205,3330,3095,3067208,9835211410,00,0.00,N,2,15,
|
|
20230403,3200,3345,3450,3200,3456500,11546061125,00,0.00,N,5,-115,
|
|
20230327,3315,3380,3470,3190,3867491,12988891890,00,0.00,N,5,-10,
|
|
20230320,3325,3400,3405,3190,3720183,12267175420,00,0.00,N,5,-95,
|
|
20230313,3420,3680,3740,3195,7656193,25845198305,00,0.00,N,5,-370,
|
|
20230306,3790,3440,4100,3360,35578616,135742882640,00,0.00,N,2,430,
|
|
20230227,3360,3165,3370,3115,4182016,13734495875,00,0.00,N,2,190,
|
|
20230220,3170,3190,3330,3110,2006718,6426020640,00,0.00,N,2,55,
|
|
20230213,3115,3310,3365,3100,2177045,7022052975,00,0.00,N,5,-195,
|
|
20230206,3310,3460,3570,3250,6796485,23236255200,00,0.00,N,5,-150,
|
|
20230130,3460,3295,3520,3250,9298425,31392773125,00,0.00,N,2,170,
|
|
20230125,3290,3045,3375,3040,11259432,36502883285,00,0.00,N,2,295,
|
|
20230116,2995,2925,3145,2890,3824792,11541527405,00,0.00,N,2,75,
|
|
20230109,2920,2840,3170,2840,5271192,15750059135,00,0.00,N,2,70,
|
|
20230102,2850,2735,2945,2600,3041409,8538180005,00,0.00,N,2,100,
|
|
20221226,2750,2640,2900,2630,2002742,5499224845,00,0.00,N,2,60,
|
|
20221219,2690,2830,2860,2645,662343,1818621220,00,0.00,N,5,-160,
|
|
20221212,2850,2875,2925,2670,603427,1730965165,00,0.00,N,5,-30,
|
|
20221205,2880,2980,3120,2825,2744753,8224772315,00,0.00,N,5,-90,
|
|
20221128,2970,2940,2990,2820,833067,2432466740,00,0.00,N,5,-10,
|
|
20221121,2980,2955,3045,2845,1646846,4878610055,00,0.00,N,3,0,
|
|
20221114,2980,2915,3360,2895,11687624,37245864200,00,0.00,N,2,65,
|
|
20221107,2915,2720,2940,2660,4232127,11993347370,00,0.00,N,2,195,
|
|
20221031,2720,2705,2755,2635,593973,1603844735,00,0.00,N,2,45,
|
|
20221024,2675,2630,2765,2580,845008,2245609680,00,0.00,N,2,85,
|
|
20221017,2590,2415,2735,2415,1385577,3658609495,00,0.00,N,2,110,
|
|
20221011,2480,2680,2720,2360,769788,1926603370,00,0.00,N,5,-280,
|
|
20221004,2760,2595,2800,2575,1139394,3103329860,00,0.00,N,2,195,
|
|
20220926,2565,2750,2800,2425,3289403,8567611700,00,0.00,N,5,-245,
|
|
20220919,2810,3030,3200,2810,1057754,3168462105,00,0.00,N,5,-235,
|
|
20220913,3045,3100,3175,3015,517414,1599215565,00,0.00,N,5,-45,
|
|
20220905,3090,3050,3110,3030,428704,1315107925,00,0.00,N,3,0,
|
|
20220829,3090,3065,3240,3050,691840,2161335525,00,0.00,N,5,-140,
|
|
20220822,3230,3365,3365,3075,958324,3054024300,00,0.00,N,5,-150,
|
|
20220816,3380,3450,3450,3305,840349,2841660330,00,0.00,N,5,-40,
|
|
20220808,3420,3390,3445,3330,1248102,4221011375,00,0.00,N,2,30,
|
|
20220801,3390,3300,3475,3265,2118478,7158760945,00,0.00,N,2,90,
|
|
20220725,3300,3220,3345,3215,931536,3053171805,00,0.00,N,2,30,
|
|
20220718,3270,3175,3305,3165,1017153,3305552710,00,0.00,N,2,140,
|
|
20220711,3130,3110,3690,3075,6688727,22761570230,00,0.00,N,2,20,
|
|
20220704,3110,3000,3195,2880,778305,2404833970,00,0.00,N,2,150,
|
|
20220627,2960,3090,3300,2960,1310594,4148044470,00,0.00,N,5,-90,
|
|
20220620,3050,3685,3720,2795,3073170,9896274560,00,0.00,N,5,-635,
|
|
20220613,3685,3865,4030,3395,2676298,9720267350,00,0.00,N,5,-310,
|
|
20220607,3995,4100,4340,3950,2130306,8817508355,00,0.00,N,5,-95,
|
|
20220530,4090,4090,4115,4035,631446,2564526620,00,0.00,N,2,5,
|
|
20220523,4085,4005,4385,3920,5059133,20982400330,00,0.00,N,2,130,
|
|
20220516,3955,3790,4290,3790,4519638,18328428720,00,0.00,N,2,160,
|
|
20220509,3795,4005,4060,3580,1119925,4272791665,00,0.00,N,5,-270,
|
|
20220502,4065,4075,4275,4025,893738,3704821815,00,0.00,N,5,-65,
|
|
20220425,4130,4240,4280,4025,955746,3956239370,00,0.00,N,5,-170,
|
|
20220418,4300,4335,4450,4280,1997619,8765801435,00,0.00,N,5,-25,
|
|
20220411,4325,4325,4360,4210,1070555,4594712925,00,0.00,N,2,30,
|
|
20220404,4295,4435,4435,4245,1659908,7212245170,00,0.00,N,5,-145,
|
|
20220328,4440,4505,4535,4340,3623057,16114425240,00,0.00,N,5,-60,
|
|
20220321,4500,4405,4570,4370,3353585,15016379365,00,0.00,N,2,120,
|
|
20220314,4380,4225,4440,4195,3889383,16847750480,00,0.00,N,2,185,
|
|
20220307,4195,4140,4195,3960,1319026,5393102615,00,0.00,N,2,25,
|
|
20220228,4170,4100,4240,4050,1971376,8212577235,00,0.00,N,2,115,
|
|
20220221,4055,4025,4160,3900,2004760,8095841645,00,0.00,N,5,-55,
|
|
20220214,4110,3965,4205,3845,2779984,11276284905,00,0.00,N,2,60,
|
|
20220207,4050,4185,4260,3985,3643189,15083634290,00,0.00,N,3,0,
|
|
20220203,4050,3985,4055,3950,635255,2550153655,00,0.00,N,2,95,
|
|
20220124,3955,4125,4430,3810,4391578,18132756095,00,0.00,N,5,-240,
|
|
20220117,4195,4175,4450,3860,4053001,16975895645,00,0.00,N,5,-25,
|
|
20220110,4220,4390,4390,4130,1240642,5260838580,00,0.00,N,5,-175,
|
|
20220103,4395,4300,4530,4200,3863646,16871631525,00,0.00,N,2,110,
|
|
20211227,4285,4225,4450,4000,2045886,8752614340,00,0.00,N,2,15,
|
|
20211220,4270,4220,4350,4100,1896986,8071323460,00,0.00,N,2,70,
|
|
20211213,4200,4565,4595,4195,4053957,17894417365,00,0.00,N,5,-240,
|
|
20211206,4440,4000,4715,3900,11390744,50833054010,00,0.00,N,2,440,
|
|
20211129,4000,3905,4175,3715,3358345,13155646340,00,0.00,N,5,-145,
|
|
20211122,4145,4600,4600,4050,1969527,8562569335,00,0.00,N,5,-455,
|
|
20211115,4600,4465,4725,4370,3613996,16507057895,00,0.00,N,2,140,
|
|
20211108,4460,4355,4625,4300,2383712,10637118550,00,0.00,N,2,60,
|
|
20211101,4400,4525,4930,4330,4434465,20504990155,00,0.00,N,5,-125,
|
|
20211025,4525,4600,4990,4505,5803509,27807671385,00,0.00,N,5,-60,
|
|
20211018,4585,4310,4825,4255,3810980,17264160590,00,0.00,N,2,275,
|
|
20211012,4310,4150,4355,4040,1370177,5748681630,00,0.00,N,2,65,
|
|
20211005,4245,4610,4685,4020,2818362,12041067345,00,0.00,N,5,-475,
|
|
20210927,4720,4750,5070,4630,5190581,25162612725,00,0.00,N,5,-85,
|
|
20210923,4805,5040,5100,4805,1405512,6942651570,00,0.00,N,5,-295,
|
|
20210913,5100,5120,5360,5060,2749883,14256262700,00,0.00,N,5,-20,
|
|
20210906,5120,5350,5400,5040,2755847,14372354290,00,0.00,N,5,-220,
|
|
20210830,5340,5200,5370,5090,4107593,21648127540,00,0.00,N,2,160,
|
|
20210823,5180,5090,5320,5080,3467978,18030413010,00,0.00,N,2,80,
|
|
20210817,5100,5300,5680,4995,8272315,43906617845,00,0.00,N,5,-180,
|
|
20210809,5280,5570,5720,5090,6074408,33031396050,00,0.00,N,5,-320,
|
|
20210802,5600,5360,5870,5230,20106029,113423073880,00,0.00,N,2,280,
|
|
20210726,5320,5910,5970,5140,13395377,74263303360,00,0.00,N,5,-450,
|
|
20210719,5770,5180,5990,5160,29903718,170029054920,00,0.00,N,2,560,
|
|
20210712,5210,5020,5270,5020,2540450,13075144380,00,0.00,N,2,150,
|