179 lines
11 KiB
CSV
179 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241125,2635,2685,2710,2530,42537,111760880,00,0.00,N,5,-80,
|
|
20241118,2715,2950,2985,2715,57719,161938310,00,0.00,N,5,-215,
|
|
20241111,2930,3020,3095,2745,105938,303453400,00,0.00,N,5,-90,
|
|
20241104,3020,3000,3090,2930,39874,119131820,00,0.00,N,5,-40,
|
|
20241028,3060,3220,3220,2920,75986,230592665,00,0.00,N,5,-165,
|
|
20241021,3225,3160,3275,3005,96817,300103765,00,0.00,N,2,35,
|
|
20241014,3190,3205,3290,3010,53761,168397520,00,0.00,N,5,-15,
|
|
20241007,3205,3275,3305,3130,22649,72635285,00,0.00,N,2,5,
|
|
20240930,3200,3350,3490,3150,54213,178961965,00,0.00,N,5,-180,
|
|
20240923,3380,3500,3500,3300,53209,180081840,00,0.00,N,5,-120,
|
|
20240919,3500,3550,3550,3410,24103,83216355,00,0.00,N,5,-15,
|
|
20240909,3515,3445,3545,3285,81974,281543540,00,0.00,N,2,55,
|
|
20240902,3460,3610,3635,3130,142483,477339990,00,0.00,N,5,-150,
|
|
20240826,3610,3565,3730,3470,129482,465112640,00,0.00,N,2,15,
|
|
20240819,3595,3420,3610,3350,136716,480958160,00,0.00,N,2,175,
|
|
20240812,3420,3300,3680,3220,198838,682568860,00,0.00,N,2,120,
|
|
20240805,3300,3300,3330,2955,143696,452054085,00,0.00,N,5,-15,
|
|
20240729,3315,3295,3360,3160,82229,268189925,00,0.00,N,2,35,
|
|
20240722,3280,3310,3450,3060,132608,432149760,00,0.00,N,5,-30,
|
|
20240715,3310,3150,3400,3100,150090,490800955,00,0.00,N,2,160,
|
|
20240708,3150,3030,3170,2955,85125,260772470,00,0.00,N,2,120,
|
|
20240701,3030,3195,3195,2880,223510,673216405,00,0.00,N,5,-165,
|
|
20240624,3195,3200,4095,3110,3038658,11084354070,00,0.00,N,5,-5,
|
|
20240617,3200,2850,3200,2820,416517,1262069625,00,0.00,N,2,350,
|
|
20240610,2850,2840,2900,2740,93739,262946935,00,0.00,N,2,10,
|
|
20240603,2840,2785,2870,2735,124860,349145550,00,0.00,N,2,10,
|
|
20240527,2830,2790,2875,2730,143173,401687720,00,0.00,N,2,15,
|
|
20240520,2815,2700,2815,2640,160466,432409680,00,0.00,N,2,75,
|
|
20240513,2740,2700,2760,2585,66600,176183875,00,0.00,N,2,40,
|
|
20240507,2700,2620,2730,2580,98458,260177225,00,0.00,N,2,70,
|
|
20240429,2630,2595,2690,2540,112994,293977085,00,0.00,N,5,-10,
|
|
20240422,2640,2490,2680,2455,169931,434658025,00,0.00,N,2,125,
|
|
20240415,2515,2555,2555,2330,123295,301545735,00,0.00,N,5,-60,
|
|
20240408,2575,2480,2580,2410,85866,214788250,00,0.00,N,2,75,
|
|
20240401,2500,2440,2580,2375,136042,330872680,00,0.00,N,2,30,
|
|
20240325,2470,2475,2595,2420,75663,187698880,00,0.00,N,5,-125,
|
|
20240318,2595,2400,2605,2305,116356,286261380,00,0.00,N,2,195,
|
|
20240311,2400,2595,2595,2375,122388,301232435,00,0.00,N,5,-195,
|
|
20240304,2595,2720,2720,2450,212008,538416910,00,0.00,N,5,-130,
|
|
20240226,2725,2890,2895,2705,127422,353218200,00,0.00,N,5,-175,
|
|
20240219,2900,2860,2990,2785,164487,474942035,00,0.00,N,2,20,
|
|
20240213,2880,2690,2950,2575,188272,524868835,00,0.00,N,2,260,
|
|
20240205,2620,2805,2840,2555,184824,500939970,00,0.00,N,5,-170,
|
|
20240129,2790,2930,3000,2685,364419,1022714000,00,0.00,N,5,-145,
|
|
20240122,2935,3040,3835,2720,4113836,13652052800,00,0.00,N,5,-90,
|
|
20240115,3025,2490,3875,2440,8918446,29494533800,00,0.00,N,2,510,
|
|
20240108,2515,2440,2590,2390,79144,194120870,00,0.00,N,2,75,
|
|
20240102,2440,2495,2600,2390,40367,98400870,00,0.00,N,5,-55,
|
|
20231226,2495,2565,2565,2430,18237,45163485,00,0.00,N,3,0,
|
|
20231218,2495,2480,2575,2445,26600,66497470,00,0.00,N,2,15,
|
|
20231211,2480,2575,2615,2480,23971,60924915,00,0.00,N,5,-95,
|
|
20231204,2575,2580,2595,2440,13789,34751615,00,0.00,N,5,-5,
|
|
20231127,2580,2560,2610,2470,18968,48143695,00,0.00,N,5,-5,
|
|
20231120,2585,2510,2610,2450,6738,17126115,00,0.00,N,2,10,
|
|
20231113,2575,2540,2590,2405,10855,27201400,00,0.00,N,2,35,
|
|
20231106,2540,2420,2605,2390,9611,23825275,00,0.00,N,2,150,
|
|
20231030,2390,2310,2390,2270,56170,130740205,00,0.00,N,2,60,
|
|
20231023,2330,2410,2530,2305,25277,60264075,00,0.00,N,5,-215,
|
|
20231016,2545,2570,2615,2405,10953,27651245,00,0.00,N,5,-25,
|
|
20231010,2570,2525,2635,2505,27607,70764635,00,0.00,N,2,45,
|
|
20231004,2525,2545,2605,2510,8182,20909075,00,0.00,N,5,-85,
|
|
20230925,2610,2625,2705,2550,13652,35463565,00,0.00,N,5,-15,
|
|
20230918,2625,2625,2710,2545,19009,49426190,00,0.00,N,2,5,
|
|
20230911,2620,2655,2705,2545,19034,49705800,00,0.00,N,5,-60,
|
|
20230904,2680,2590,2690,2505,48033,125684960,00,0.00,N,2,30,
|
|
20230828,2650,2620,2800,2550,28163,74463845,00,0.00,N,2,20,
|
|
20230821,2630,2605,2670,2600,8723,22962335,00,0.00,N,5,-60,
|
|
20230814,2690,2760,2760,2530,20731,54661210,00,0.00,N,5,-100,
|
|
20230807,2790,2695,2800,2650,12786,34529140,00,0.00,N,2,90,
|
|
20230731,2700,2560,2850,2555,98185,259944705,00,0.00,N,2,140,
|
|
20230724,2560,2700,2740,2500,73189,189393595,00,0.00,N,5,-165,
|
|
20230717,2725,2820,2820,2665,36560,99275065,00,0.00,N,5,-120,
|
|
20230710,2845,2680,3200,2660,251857,727296530,00,0.00,N,2,150,
|
|
20230703,2695,2820,2860,2675,119539,327091760,00,0.00,N,5,-155,
|
|
20230626,2850,2900,2960,2745,45521,130117120,00,0.00,N,5,-75,
|
|
20230619,2925,2955,2995,2840,64467,188280420,00,0.00,N,5,-10,
|
|
20230612,2935,2975,3050,2805,178082,517795710,00,0.00,N,5,-70,
|
|
20230605,3005,2970,3080,2855,175726,520136030,00,0.00,N,2,65,
|
|
20230530,2940,2715,3530,2660,1827399,5702042135,00,0.00,N,2,195,
|
|
20230522,2745,2745,2770,2690,78754,215459310,00,0.00,N,2,10,
|
|
20230515,2735,2680,2825,2670,148784,402783145,00,0.00,N,2,35,
|
|
20230508,2700,2780,2825,2655,65728,178259285,00,0.00,N,5,-80,
|
|
20230502,2780,2795,2920,2760,14570,40545965,00,0.00,N,5,-15,
|
|
20230424,2795,2810,2860,2700,43165,119467425,00,0.00,N,5,-40,
|
|
20230417,2835,2835,3050,2830,58804,172568100,00,0.00,N,3,0,
|
|
20230410,2835,2850,2855,2685,59090,163099335,00,0.00,N,5,-15,
|
|
20230403,2850,2800,2855,2730,180528,504669545,00,0.00,N,2,50,
|
|
20230327,2800,2685,2875,2650,49388,134040030,00,0.00,N,2,115,
|
|
20230320,2685,2900,2920,2685,29773,83346010,00,0.00,N,5,-215,
|
|
20230313,2900,3040,3040,2810,63138,182529930,00,0.00,N,5,-170,
|
|
20230306,3070,3195,3200,3065,54274,171937045,00,0.00,N,5,-125,
|
|
20230227,3195,3305,3370,3165,195473,630581625,00,0.00,N,5,-130,
|
|
20230220,3325,3330,3370,3205,32913,107576750,00,0.00,N,5,-25,
|
|
20230213,3350,3465,3480,3255,83702,283923720,00,0.00,N,5,-135,
|
|
20230206,3485,3400,3485,3330,31360,106801440,00,0.00,N,2,85,
|
|
20230130,3400,3435,3500,3365,27942,95740120,00,0.00,N,5,-35,
|
|
20230125,3435,3410,3470,3380,28071,95597205,00,0.00,N,2,25,
|
|
20230116,3410,3410,3550,3280,47312,160958425,00,0.00,N,3,0,
|
|
20230109,3410,3160,3420,3160,35299,117208905,00,0.00,N,2,215,
|
|
20230102,3195,3100,3195,2985,24707,76234045,00,0.00,N,2,95,
|
|
20221226,3100,3300,3300,3085,112130,356650710,00,0.00,N,5,-220,
|
|
20221219,3320,3335,3365,3240,30182,99698730,00,0.00,N,5,-50,
|
|
20221212,3370,3525,3550,3320,71047,242108445,00,0.00,N,5,-155,
|
|
20221205,3525,3590,3615,3495,45612,162514710,00,0.00,N,5,-65,
|
|
20221128,3590,3540,3600,3365,196360,684419775,00,0.00,N,2,50,
|
|
20221121,3540,3525,3560,3395,132746,461497385,00,0.00,N,2,15,
|
|
20221114,3525,3685,3685,3435,137758,478778620,00,0.00,N,5,-160,
|
|
20221107,3685,3655,3740,3570,13840,50754095,00,0.00,N,2,30,
|
|
20221031,3655,3645,3680,3490,23673,84543870,00,0.00,N,2,10,
|
|
20221024,3645,3475,3750,3455,34967,124046120,00,0.00,N,2,170,
|
|
20221017,3475,3590,3740,3475,32484,116109090,00,0.00,N,5,-115,
|
|
20221011,3590,3720,3720,3370,23116,80161610,00,0.00,N,5,-135,
|
|
20221004,3725,3630,3795,3525,21527,78318620,00,0.00,N,2,95,
|
|
20220926,3630,3615,3695,3280,97690,340388005,00,0.00,N,5,-40,
|
|
20220919,3670,4085,4095,3615,100152,384181930,00,0.00,N,5,-470,
|
|
20220913,4140,4135,4245,3955,40885,167643270,00,0.00,N,2,45,
|
|
20220905,4095,4185,4250,3895,96058,386491890,00,0.00,N,5,-100,
|
|
20220829,4195,4300,4445,4160,76724,328378540,00,0.00,N,5,-195,
|
|
20220822,4390,4180,4450,4115,53411,227096690,00,0.00,N,2,105,
|
|
20220816,4285,4700,4730,4250,92166,404234705,00,0.00,N,5,-375,
|
|
20220808,4660,4735,4735,4470,49014,222222695,00,0.00,N,5,-75,
|
|
20220801,4735,4685,4735,4375,67844,305715105,00,0.00,N,3,0,
|
|
20220725,4735,4500,4740,4420,33471,152719225,00,0.00,N,2,225,
|
|
20220718,4510,4550,4685,4385,71824,322663285,00,0.00,N,5,-85,
|
|
20220711,4595,4590,4605,4055,70275,301474175,00,0.00,N,2,5,
|
|
20220704,4590,4550,4630,4170,64497,282310195,00,0.00,N,2,40,
|
|
20220627,4550,4720,4830,4350,67998,311149345,00,0.00,N,5,-170,
|
|
20220620,4720,5000,5000,4325,57164,264466105,00,0.00,N,5,-340,
|
|
20220613,5060,5440,5440,4815,67750,346416785,00,0.00,N,5,-470,
|
|
20220607,5530,5510,5600,5370,49161,270062470,00,0.00,N,2,20,
|
|
20220530,5510,5580,5620,5350,74822,415158960,00,0.00,N,5,-70,
|
|
20220523,5580,5510,5650,5250,43447,236193370,00,0.00,N,2,70,
|
|
20220516,5510,5260,5780,5260,45172,248509160,00,0.00,N,2,250,
|
|
20220509,5260,5550,5550,5150,26226,139720030,00,0.00,N,5,-300,
|
|
20220502,5560,5700,5740,5490,22865,128020300,00,0.00,N,5,-140,
|
|
20220425,5700,5560,5870,5400,83149,472139670,00,0.00,N,2,100,
|
|
20220418,5600,5310,5620,5240,71979,386316810,00,0.00,N,2,260,
|
|
20220411,5340,5380,5500,5160,23617,124649590,00,0.00,N,3,0,
|
|
20220404,5340,5480,5480,5110,46447,244678260,00,0.00,N,5,-140,
|
|
20220328,5480,5400,5550,5300,86523,466261650,00,0.00,N,2,150,
|
|
20220321,5330,5070,5530,4950,116857,614694610,00,0.00,N,2,250,
|
|
20220314,5080,5150,5190,4950,32590,164639005,00,0.00,N,5,-30,
|
|
20220307,5110,5130,5200,4960,70768,357782090,00,0.00,N,5,-10,
|
|
20220228,5120,4840,5200,4665,58498,286322775,00,0.00,N,2,325,
|
|
20220221,4795,4875,4960,4680,50152,239702440,00,0.00,N,5,-105,
|
|
20220214,4900,5160,5320,4630,189411,910824430,00,0.00,N,5,-420,
|
|
20220207,5320,5210,5320,4985,47165,243172810,00,0.00,N,2,110,
|
|
20220203,5210,4760,5280,4735,40089,202965810,00,0.00,N,2,450,
|
|
20220124,4760,4680,4870,4400,46181,211161650,00,0.00,N,2,60,
|
|
20220117,4700,5030,5120,4700,62158,304492320,00,0.00,N,5,-420,
|
|
20220110,5120,5290,5290,5010,68150,348752460,00,0.00,N,5,-170,
|
|
20220103,5290,5000,5500,4900,115248,598327600,00,0.00,N,2,290,
|
|
20211227,5000,4910,5090,4805,46061,225207180,00,0.00,N,2,90,
|
|
20211220,4910,4750,4950,4610,35587,170244185,00,0.00,N,2,110,
|
|
20211213,4800,4810,4860,4550,57488,268906575,00,0.00,N,5,-10,
|
|
20211206,4810,4890,4895,4760,47244,227311815,00,0.00,N,5,-90,
|
|
20211129,4900,4755,4905,4450,89606,416939605,00,0.00,N,5,-100,
|
|
20211122,5000,5060,5100,4785,71861,352906330,00,0.00,N,5,-140,
|
|
20211115,5140,5510,5510,5050,162430,853304570,00,0.00,N,5,-410,
|
|
20211108,5550,5620,5670,5400,36761,203081560,00,0.00,N,5,-70,
|
|
20211101,5620,5660,5730,5470,53006,295954800,00,0.00,N,5,-70,
|
|
20211025,5690,5670,5710,5560,37697,212580730,00,0.00,N,2,30,
|
|
20211018,5660,5450,5750,5330,79206,437858850,00,0.00,N,2,220,
|
|
20211012,5440,5260,5600,5040,68358,362172410,00,0.00,N,2,190,
|
|
20211005,5250,5240,5300,5050,42883,220431030,00,0.00,N,2,10,
|
|
20210927,5240,5550,5570,5150,104951,556280220,00,0.00,N,5,-310,
|
|
20210923,5550,5570,5680,5420,45279,251699140,00,0.00,N,5,-90,
|
|
20210913,5640,5740,5780,5600,50284,285915810,00,0.00,N,5,-100,
|
|
20210906,5740,5850,5870,5600,55690,318342320,00,0.00,N,5,-110,
|
|
20210830,5850,5900,6000,5640,143106,828489970,00,0.00,N,5,-50,
|
|
20210823,5900,5750,5970,5650,103110,596076170,00,0.00,N,2,150,
|
|
20210817,5750,6330,6350,5750,171308,1039819400,00,0.00,N,5,-640,
|
|
20210809,6390,6490,6680,6320,159609,1039292740,00,0.00,N,5,-60,
|
|
20210802,6450,6390,6460,6200,47129,297658760,00,0.00,N,2,30,
|
|
20210726,6420,6390,6540,6020,131035,828175990,00,0.00,N,2,20,
|
|
20210719,6400,6460,6490,6150,120816,760332910,00,0.00,N,5,-90,
|
|
20210712,6490,6480,6900,6410,252438,1678599560,00,0.00,N,5,-30,
|