177 lines
11 KiB
CSV
177 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241111,3165,3190,3190,3135,119017,375386810,00,0.00,N,5,-25,
|
|
20241104,3190,3185,3200,3165,87124,277406020,00,0.00,N,2,5,
|
|
20241028,3185,3160,3185,3150,78995,250301165,00,0.00,N,2,10,
|
|
20241021,3175,3160,3200,3145,151634,480939680,00,0.00,N,2,5,
|
|
20241014,3170,3150,3180,3135,151619,478139985,00,0.00,N,2,10,
|
|
20241007,3160,3180,3185,3105,93618,294768150,00,0.00,N,5,-15,
|
|
20240930,3175,3185,3190,3135,61851,195695785,00,0.00,N,5,-10,
|
|
20240923,3185,3170,3195,3145,73281,232491020,00,0.00,N,2,15,
|
|
20240919,3170,3160,3170,3145,14052,44423665,00,0.00,N,2,10,
|
|
20240909,3160,3105,3165,3090,59818,187399320,00,0.00,N,3,0,
|
|
20240902,3160,3175,3195,3125,124052,391083965,00,0.00,N,5,-15,
|
|
20240826,3175,3180,3190,3140,56904,180071750,00,0.00,N,5,-5,
|
|
20240819,3180,3170,3245,3080,117333,371439335,00,0.00,N,3,0,
|
|
20240812,3180,3175,3210,3140,72199,228574320,00,0.00,N,2,10,
|
|
20240805,3170,3105,3190,2960,294617,904360500,00,0.00,N,2,15,
|
|
20240729,3155,3150,3195,3110,164939,520053540,00,0.00,N,5,-10,
|
|
20240722,3165,3180,3405,3140,316707,1022953325,00,0.00,N,5,-30,
|
|
20240715,3195,3215,3260,3130,235401,753777895,00,0.00,N,5,-20,
|
|
20240708,3215,3205,3245,3195,80870,259602770,00,0.00,N,2,15,
|
|
20240701,3200,3285,3290,3180,179187,579970445,00,0.00,N,5,-85,
|
|
20240624,3285,3275,3295,3245,89378,292519075,00,0.00,N,2,10,
|
|
20240617,3275,3280,3300,3245,127613,418213720,00,0.00,N,5,-5,
|
|
20240610,3280,3280,3310,3250,173661,569607580,00,0.00,N,3,0,
|
|
20240603,3280,3270,3295,3245,116261,380410880,00,0.00,N,2,10,
|
|
20240527,3270,3295,3310,3220,113621,371745945,00,0.00,N,5,-25,
|
|
20240520,3295,3320,3330,3260,138882,457557420,00,0.00,N,5,-25,
|
|
20240513,3320,3315,3335,3260,112294,371381380,00,0.00,N,2,5,
|
|
20240507,3315,3280,3315,3255,120042,394133505,00,0.00,N,2,40,
|
|
20240429,3275,3250,3290,3240,104075,339826415,00,0.00,N,2,25,
|
|
20240422,3250,3200,3250,3195,83141,267989245,00,0.00,N,2,55,
|
|
20240415,3195,3230,3235,3160,190700,609060605,00,0.00,N,5,-35,
|
|
20240408,3230,3250,3285,3205,199778,647266480,00,0.00,N,5,-20,
|
|
20240401,3250,3255,3290,3220,98949,321507365,00,0.00,N,5,-20,
|
|
20240325,3270,3300,3320,3265,145733,480611805,00,0.00,N,5,-30,
|
|
20240318,3300,3270,3305,3230,202174,659598900,00,0.00,N,2,30,
|
|
20240311,3270,3275,3335,3245,247677,810431490,00,0.00,N,5,-5,
|
|
20240304,3275,3235,3310,3230,213893,698669510,00,0.00,N,2,45,
|
|
20240226,3230,3240,3240,3160,3861004,12501416090,00,0.00,N,5,-15,
|
|
20240219,3245,3250,3275,3230,201762,657164745,00,0.00,N,5,-5,
|
|
20240213,3250,3225,3260,3210,152927,494376590,00,0.00,N,2,30,
|
|
20240205,3220,3215,3225,3155,167307,535717565,00,0.00,N,2,15,
|
|
20240129,3205,3060,3215,3000,232568,732478820,00,0.00,N,2,145,
|
|
20240122,3060,3070,3105,3010,188345,573951205,00,0.00,N,5,-10,
|
|
20240115,3070,3165,3170,3035,349858,1075558240,00,0.00,N,5,-95,
|
|
20240108,3165,3150,3195,3135,76659,241645160,00,0.00,N,2,25,
|
|
20240102,3140,3190,3210,3135,273000,864449425,00,0.00,N,5,-70,
|
|
20231226,3210,3280,3305,3180,395240,1274760900,00,0.00,N,5,-60,
|
|
20231218,3270,3310,3330,3270,305864,1010367370,00,0.00,N,5,-40,
|
|
20231211,3310,3285,3310,3255,107345,352683915,00,0.00,N,2,25,
|
|
20231204,3285,3260,3300,3210,170585,556493340,00,0.00,N,2,25,
|
|
20231127,3260,3240,3260,3200,129245,415557920,00,0.00,N,2,15,
|
|
20231120,3245,3220,3260,3185,137603,443655280,00,0.00,N,2,40,
|
|
20231113,3205,3220,3250,3165,170524,546408730,00,0.00,N,5,-5,
|
|
20231106,3210,3180,3215,3105,204839,648164225,00,0.00,N,2,25,
|
|
20231030,3185,3230,3250,3025,243248,770078120,00,0.00,N,5,-45,
|
|
20231023,3230,3320,3365,3150,248745,809816125,00,0.00,N,5,-90,
|
|
20231016,3320,3325,3345,3230,158845,524645380,00,0.00,N,5,-5,
|
|
20231010,3325,3335,3360,3240,143298,471639835,00,0.00,N,2,10,
|
|
20231004,3315,3355,3365,3270,115657,381684675,00,0.00,N,5,-5,
|
|
20230925,3320,3390,3390,3260,106779,355196735,00,0.00,N,5,-70,
|
|
20230918,3390,3460,3510,3350,290111,999728325,00,0.00,N,5,-70,
|
|
20230911,3460,3350,3480,3290,206449,695118895,00,0.00,N,2,110,
|
|
20230904,3350,3380,3405,3300,132727,445950160,00,0.00,N,5,-45,
|
|
20230828,3395,3320,3420,3295,263153,883323190,00,0.00,N,2,75,
|
|
20230821,3320,3275,3340,3275,178004,587502490,00,0.00,N,2,35,
|
|
20230814,3285,3320,3330,3245,130595,429810410,00,0.00,N,5,-35,
|
|
20230807,3320,3310,3350,3235,193836,639200895,00,0.00,N,2,35,
|
|
20230731,3285,3205,3290,3115,233936,758123060,00,0.00,N,2,60,
|
|
20230724,3225,3345,3370,3130,414119,1333100885,00,0.00,N,5,-145,
|
|
20230717,3370,3295,3440,3255,387217,1300283215,00,0.00,N,2,100,
|
|
20230710,3270,3230,3515,3130,858620,2862865345,00,0.00,N,2,70,
|
|
20230703,3200,3330,3335,3125,260421,833931230,00,0.00,N,5,-110,
|
|
20230626,3310,3350,3365,3265,153159,507161185,00,0.00,N,5,-30,
|
|
20230619,3340,3425,3445,3315,154916,521634415,00,0.00,N,5,-85,
|
|
20230612,3425,3350,3610,3340,557105,1910872840,00,0.00,N,2,80,
|
|
20230605,3345,3285,3360,3260,191419,636770685,00,0.00,N,2,60,
|
|
20230530,3285,3220,3360,3215,324920,1071303410,00,0.00,N,2,70,
|
|
20230522,3215,3210,3245,3195,6624647,21364275865,00,0.00,N,5,-10,
|
|
20230515,3225,3210,3225,3125,147486,467877420,00,0.00,N,2,15,
|
|
20230508,3210,3240,3260,3195,132314,427455825,00,0.00,N,5,-30,
|
|
20230502,3240,3220,3255,3205,77955,252188310,00,0.00,N,2,20,
|
|
20230424,3220,3220,3240,3130,161972,515679235,00,0.00,N,3,0,
|
|
20230417,3220,3235,3280,3190,244725,791266970,00,0.00,N,5,-55,
|
|
20230410,3275,3090,3295,3050,477746,1517861545,00,0.00,N,2,195,
|
|
20230403,3080,3075,3120,3030,254580,782029945,00,0.00,N,2,5,
|
|
20230327,3075,3030,3090,3015,96246,293826840,00,0.00,N,2,45,
|
|
20230320,3030,3085,3085,3005,101280,307558195,00,0.00,N,5,-35,
|
|
20230313,3065,3100,3110,3005,348849,1064615285,00,0.00,N,5,-45,
|
|
20230306,3110,3265,3265,3045,195139,622377050,00,0.00,N,5,-140,
|
|
20230227,3250,3175,3270,3160,136376,438968650,00,0.00,N,2,75,
|
|
20230220,3175,3125,3215,3100,87488,273969745,00,0.00,N,2,60,
|
|
20230213,3115,3175,3180,3020,199527,620307035,00,0.00,N,5,-100,
|
|
20230206,3215,3275,3320,3185,158616,517906665,00,0.00,N,5,-60,
|
|
20230130,3275,3200,3285,3150,171730,551393235,00,0.00,N,2,80,
|
|
20230125,3195,3125,3195,3115,76443,240376895,00,0.00,N,2,70,
|
|
20230116,3125,3040,3140,3020,123646,380613920,00,0.00,N,2,90,
|
|
20230109,3035,2985,3035,2965,180739,541437645,00,0.00,N,2,70,
|
|
20230102,2965,3035,3045,2885,258266,758354615,00,0.00,N,5,-60,
|
|
20221226,3025,3190,3230,3000,243308,763719065,00,0.00,N,5,-175,
|
|
20221219,3200,3370,3370,3160,318356,1028574540,00,0.00,N,5,-170,
|
|
20221212,3370,3350,3425,3350,99020,335100130,00,0.00,N,5,-25,
|
|
20221205,3395,3425,3435,3360,107836,365268480,00,0.00,N,5,-30,
|
|
20221128,3425,3325,3435,3310,147255,499288385,00,0.00,N,2,100,
|
|
20221121,3325,3200,3325,3165,213769,695463065,00,0.00,N,2,135,
|
|
20221114,3190,3080,3200,3045,257740,806547255,00,0.00,N,2,135,
|
|
20221107,3055,3010,3080,2980,149010,452177680,00,0.00,N,2,60,
|
|
20221031,2995,3045,3045,2950,141692,422533745,00,0.00,N,5,-10,
|
|
20221024,3005,3000,3040,2985,185244,556626105,00,0.00,N,2,5,
|
|
20221017,3000,3005,3055,2975,128835,388481095,00,0.00,N,5,-40,
|
|
20221011,3040,3155,3155,2985,324608,982227280,00,0.00,N,5,-125,
|
|
20221004,3165,3105,3170,3105,153922,483120850,00,0.00,N,2,65,
|
|
20220926,3100,3310,3320,3045,551494,1740059550,00,0.00,N,5,-260,
|
|
20220919,3360,3430,3430,3315,207636,699109310,00,0.00,N,5,-70,
|
|
20220913,3430,3410,3440,3375,139345,475617570,00,0.00,N,2,40,
|
|
20220905,3390,3370,3400,3315,121796,407707760,00,0.00,N,2,25,
|
|
20220829,3365,3400,3455,3335,298462,1002862860,00,0.00,N,5,-80,
|
|
20220822,3445,3415,3465,3320,298574,1014198195,00,0.00,N,5,-5,
|
|
20220816,3450,3560,3570,3405,411217,1428828560,00,0.00,N,5,-110,
|
|
20220808,3560,3575,3595,3545,314054,1119382855,00,0.00,N,5,-35,
|
|
20220801,3595,3585,3605,3550,210138,751475455,00,0.00,N,2,10,
|
|
20220725,3585,3565,3615,3540,143577,513656635,00,0.00,N,2,5,
|
|
20220718,3580,3540,3650,3535,133924,481308385,00,0.00,N,2,40,
|
|
20220711,3540,3630,3695,3495,208404,740996265,00,0.00,N,5,-95,
|
|
20220704,3635,3540,3655,3430,307364,1085123440,00,0.00,N,2,65,
|
|
20220627,3570,3895,3975,3535,824372,3131804600,00,0.00,N,5,-310,
|
|
20220620,3880,3930,3975,3730,1135727,4384878445,00,0.00,N,5,-45,
|
|
20220613,3925,3935,4095,3840,1517523,5983242000,00,0.00,N,5,-30,
|
|
20220607,3955,3915,4155,3915,1227853,4941162975,00,0.00,N,2,20,
|
|
20220530,3935,3740,4000,3730,1314360,5095609490,00,0.00,N,2,225,
|
|
20220523,3710,3680,3755,3605,492640,1817372890,00,0.00,N,2,40,
|
|
20220516,3670,3565,3670,3535,454711,1639018305,00,0.00,N,2,125,
|
|
20220509,3545,3650,3650,3370,923540,3188241870,00,0.00,N,5,-105,
|
|
20220502,3650,3740,3785,3600,478646,1766904600,00,0.00,N,5,-90,
|
|
20220425,3740,3720,3765,3670,611434,2269158070,00,0.00,N,5,-50,
|
|
20220418,3790,3770,3835,3705,500671,1881433480,00,0.00,N,2,20,
|
|
20220411,3770,3760,3770,3635,558713,2063528975,00,0.00,N,2,5,
|
|
20220404,3765,3795,3885,3720,871436,3315241130,00,0.00,N,5,-25,
|
|
20220328,3790,3810,3870,3750,548701,2073856825,00,0.00,N,5,-5,
|
|
20220321,3795,3805,3890,3700,838418,3182614410,00,0.00,N,5,-35,
|
|
20220314,3830,3980,4010,3780,867222,3352181020,00,0.00,N,5,-150,
|
|
20220307,3980,4055,4075,3735,1020609,3970369520,00,0.00,N,5,-70,
|
|
20220228,4050,3875,4205,3850,2027388,8213746670,00,0.00,N,2,175,
|
|
20220221,3875,3800,3930,3725,657176,2503169765,00,0.00,N,2,35,
|
|
20220214,3840,3700,3850,3570,560672,2083207005,00,0.00,N,2,90,
|
|
20220207,3750,3710,3890,3710,585246,2222483230,00,0.00,N,2,15,
|
|
20220203,3735,3680,3735,3620,195170,718993990,00,0.00,N,2,110,
|
|
20220124,3625,3730,3755,3420,1055363,3757339840,00,0.00,N,5,-140,
|
|
20220117,3765,3930,3960,3715,912558,3477724050,00,0.00,N,5,-165,
|
|
20220110,3930,3760,4530,3750,19867091,83882601445,00,0.00,N,2,170,
|
|
20220103,3760,3680,3800,3660,840499,3124398995,00,0.00,N,2,95,
|
|
20211227,3665,3840,3900,3665,919286,3489681335,00,0.00,N,5,-155,
|
|
20211220,3820,3820,3890,3730,906422,3456550585,00,0.00,N,5,-5,
|
|
20211213,3825,3820,3990,3755,1190486,4620183690,00,0.00,N,2,5,
|
|
20211206,3820,3605,4025,3430,1838783,7025147265,00,0.00,N,2,145,
|
|
20211129,3675,3585,3725,3365,3136971,11222427000,00,0.00,N,3,0,
|
|
20211122,3675,3645,3985,3470,2370135,8880414410,00,0.00,N,2,30,
|
|
20211115,3645,4045,4510,3610,6323189,25686689145,00,0.00,N,5,-400,
|
|
20211108,4045,3450,4085,3395,6257765,23381310860,00,0.00,N,2,645,
|
|
20211101,3400,3230,3440,3165,856862,2851850305,00,0.00,N,2,170,
|
|
20211025,3230,3135,3260,3135,632526,2030066240,00,0.00,N,2,95,
|
|
20211018,3135,3055,3145,3045,358637,1114422820,00,0.00,N,2,85,
|
|
20211012,3050,3025,3065,2990,1467423,4404605375,00,0.00,N,2,25,
|
|
20211005,3025,3050,3070,2985,390774,1179877580,00,0.00,N,5,-35,
|
|
20210927,3060,3055,3115,3045,314574,965407645,00,0.00,N,2,5,
|
|
20210923,3055,3085,3105,3040,193154,591880730,00,0.00,N,5,-30,
|
|
20210913,3085,3090,3170,3040,298398,916991020,00,0.00,N,3,0,
|
|
20210906,3085,3100,3170,3050,304341,940394135,00,0.00,N,5,-5,
|
|
20210830,3090,3105,3105,3050,303595,933056025,00,0.00,N,2,10,
|
|
20210823,3080,2980,3140,2970,282579,864564885,00,0.00,N,2,100,
|
|
20210817,2980,3150,3160,2955,533457,1629816565,00,0.00,N,5,-180,
|
|
20210809,3160,3305,3325,3125,533876,1723821290,00,0.00,N,5,-145,
|
|
20210802,3305,3315,3345,3260,381151,1254531000,00,0.00,N,5,-10,
|
|
20210726,3315,3345,3600,3270,1776532,6028547680,00,0.00,N,5,-20,
|
|
20210719,3335,3255,3360,3250,1330314,4416542140,00,0.00,N,2,60,
|
|
20210712,3275,3080,3615,3080,2414544,8058907495,00,0.00,N,2,185,
|