192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2990,3050,3320,2960,1864916,5843774685,00,0.00,N,5,-65,
|
|
20250217,3055,2860,3170,2830,1242840,3800061870,00,0.00,N,2,195,
|
|
20250210,2860,2940,2985,2780,453290,1306080510,00,0.00,N,5,-70,
|
|
20250203,2930,2735,3130,2605,1461807,4209131075,00,0.00,N,2,195,
|
|
20250131,2735,2750,2770,2715,24158,65965550,00,0.00,N,5,-15,
|
|
20250120,2750,2760,2860,2705,196774,544917600,00,0.00,N,5,-10,
|
|
20250113,2760,2785,2800,2700,104929,288378780,00,0.00,N,5,-30,
|
|
20250106,2790,2760,2825,2715,202137,559897740,00,0.00,N,2,35,
|
|
20241230,2755,2665,2785,2665,50922,139452760,00,0.00,N,2,50,
|
|
20241223,2705,2700,2790,2665,99513,271194795,00,0.00,N,2,10,
|
|
20241216,2695,2695,2800,2675,265312,726319315,00,0.00,N,3,0,
|
|
20241209,2695,2575,2720,2415,381855,976448740,00,0.00,N,2,80,
|
|
20241202,2615,2875,2910,2545,455643,1231499630,00,0.00,N,5,-260,
|
|
20241125,2875,2995,3060,2830,164687,484793430,00,0.00,N,5,-110,
|
|
20241118,2985,2850,3170,2850,472847,1423107725,00,0.00,N,2,85,
|
|
20241111,2900,3200,3235,2790,536056,1583828410,00,0.00,N,5,-330,
|
|
20241104,3230,3235,3365,3200,171371,560255235,00,0.00,N,5,-5,
|
|
20241028,3235,3065,3360,3025,851905,2732614380,00,0.00,N,2,150,
|
|
20241021,3085,3210,3240,3065,177794,557371675,00,0.00,N,5,-125,
|
|
20241014,3210,3250,3320,3190,120210,389505725,00,0.00,N,5,-55,
|
|
20241007,3265,3400,3400,3245,94018,311604600,00,0.00,N,5,-90,
|
|
20240930,3355,3390,3415,3320,78772,265286550,00,0.00,N,5,-40,
|
|
20240923,3395,3400,3445,3355,163354,554334120,00,0.00,N,2,25,
|
|
20240919,3370,3305,3680,3245,371241,1283187075,00,0.00,N,2,65,
|
|
20240909,3305,3195,3360,3100,124197,404009795,00,0.00,N,2,75,
|
|
20240902,3230,3380,3425,3185,368890,1201784255,00,0.00,N,5,-150,
|
|
20240826,3380,3545,3585,3365,188249,649798485,00,0.00,N,5,-165,
|
|
20240819,3545,3550,3590,3460,337045,1189196895,00,0.00,N,2,5,
|
|
20240812,3540,3400,3700,3255,1168445,4120359965,00,0.00,N,2,230,
|
|
20240805,3310,3420,3435,2905,721336,2301214695,00,0.00,N,5,-120,
|
|
20240729,3430,3610,3710,3430,416666,1492043505,00,0.00,N,5,-180,
|
|
20240722,3610,3680,3680,3505,259216,932997025,00,0.00,N,5,-70,
|
|
20240715,3680,3820,3950,3550,838320,3193027780,00,0.00,N,5,-110,
|
|
20240708,3790,3685,3845,3660,395850,1482728545,00,0.00,N,2,85,
|
|
20240701,3705,3675,3730,3580,326183,1190977810,00,0.00,N,2,5,
|
|
20240624,3700,3665,3780,3620,381711,1411497110,00,0.00,N,2,35,
|
|
20240617,3665,3760,3895,3625,717107,2676239110,00,0.00,N,5,-100,
|
|
20240610,3765,3845,3870,3740,445730,1695217615,00,0.00,N,5,-80,
|
|
20240603,3845,3700,3875,3685,747205,2829410615,00,0.00,N,2,145,
|
|
20240527,3700,3715,3765,3630,622364,2300861230,00,0.00,N,5,-15,
|
|
20240520,3715,3695,4045,3550,4232547,16097665355,00,0.00,N,2,30,
|
|
20240513,3685,3360,3690,3315,2124637,7543556255,00,0.00,N,2,325,
|
|
20240507,3360,3390,3405,3310,295315,986483225,00,0.00,N,5,-30,
|
|
20240429,3390,3355,3455,3330,284136,964919795,00,0.00,N,5,-5,
|
|
20240422,3395,3215,3395,3180,242780,801148340,00,0.00,N,2,185,
|
|
20240415,3210,3270,3300,3105,337706,1089810645,00,0.00,N,5,-95,
|
|
20240408,3305,3400,3435,3250,274487,916641500,00,0.00,N,5,-95,
|
|
20240401,3400,3550,3610,3380,456511,1593026650,00,0.00,N,5,-150,
|
|
20240325,3550,3515,3640,3455,786399,2803428150,00,0.00,N,2,25,
|
|
20240318,3525,3500,3565,3350,581064,2010586190,00,0.00,N,2,15,
|
|
20240311,3510,3495,3615,3420,772934,2703380080,00,0.00,N,3,0,
|
|
20240304,3510,3585,3650,3445,662468,2344280575,00,0.00,N,5,-75,
|
|
20240226,3585,3700,3750,3565,715376,2593184190,00,0.00,N,5,-115,
|
|
20240219,3700,3880,3915,3635,1333449,5062770375,00,0.00,N,5,-235,
|
|
20240213,3935,3815,3945,3680,2765109,10569452440,00,0.00,N,2,95,
|
|
20240205,3840,3530,4335,3520,22397248,90414721715,00,0.00,N,2,425,
|
|
20240129,3415,3190,3425,3190,540404,1792751750,00,0.00,N,2,190,
|
|
20240122,3225,3240,3280,3150,182198,583706550,00,0.00,N,5,-5,
|
|
20240115,3230,3345,3345,3120,273675,880943040,00,0.00,N,5,-95,
|
|
20240108,3325,3490,3490,3300,328401,1101929575,00,0.00,N,5,-120,
|
|
20240102,3445,3480,3510,3410,271772,940505900,00,0.00,N,5,-30,
|
|
20231226,3475,3375,3515,3345,256523,878799860,00,0.00,N,2,95,
|
|
20231218,3380,3560,3560,3380,693900,2423729815,00,0.00,N,5,-180,
|
|
20231211,3560,3240,3560,3225,994234,3408533080,00,0.00,N,2,320,
|
|
20231204,3240,3220,3380,3195,535330,1755804185,00,0.00,N,2,10,
|
|
20231127,3230,3275,3335,3195,342391,1104820545,00,0.00,N,2,20,
|
|
20231120,3210,3220,3455,3155,821492,2691046695,00,0.00,N,2,50,
|
|
20231113,3160,3065,3500,3015,1467554,4788871900,00,0.00,N,2,95,
|
|
20231106,3065,3130,3200,3015,189966,589003570,00,0.00,N,5,-10,
|
|
20231030,3075,2965,3080,2875,204497,610458780,00,0.00,N,2,75,
|
|
20231023,3000,2945,3080,2900,302039,904129810,00,0.00,N,5,-5,
|
|
20231016,3005,3185,3190,2910,273600,840937390,00,0.00,N,5,-180,
|
|
20231010,3185,3185,3265,3075,151088,480815840,00,0.00,N,3,0,
|
|
20231004,3185,3295,3295,3140,141976,453695600,00,0.00,N,5,-115,
|
|
20230925,3300,3275,3335,3150,189021,612861275,00,0.00,N,2,25,
|
|
20230918,3275,3575,3580,3220,434406,1485056170,00,0.00,N,5,-320,
|
|
20230911,3595,3510,3720,3455,1174997,4233428245,00,0.00,N,2,85,
|
|
20230904,3510,3535,3675,3450,507519,1806289515,00,0.00,N,5,-60,
|
|
20230828,3570,3500,3675,3485,820004,2950385430,00,0.00,N,2,90,
|
|
20230821,3480,3645,3920,3460,4245427,15516152460,00,0.00,N,5,-430,
|
|
20230814,3910,3550,4190,3205,11137204,44145171610,00,0.00,N,2,360,
|
|
20230807,3550,3315,3710,3240,779178,2717756340,00,0.00,N,2,235,
|
|
20230731,3315,3440,3615,3200,517093,1752394120,00,0.00,N,5,-95,
|
|
20230724,3410,3530,3565,3080,839527,2785319665,00,0.00,N,5,-160,
|
|
20230717,3570,3720,3855,3500,803080,2934409640,00,0.00,N,5,-150,
|
|
20230710,3720,3700,3800,3620,666382,2476560735,00,0.00,N,2,20,
|
|
20230703,3700,3845,3920,3700,844236,3241989700,00,0.00,N,5,-140,
|
|
20230626,3840,3685,3865,3640,886479,3337805445,00,0.00,N,2,160,
|
|
20230619,3680,3560,3865,3510,742775,2687061235,00,0.00,N,2,90,
|
|
20230612,3590,3685,3765,3500,633178,2297030885,00,0.00,N,5,-95,
|
|
20230605,3685,3805,3835,3680,593174,2222105735,00,0.00,N,5,-110,
|
|
20230530,3795,3720,3955,3705,860164,3248458390,00,0.00,N,2,75,
|
|
20230522,3720,4030,4070,3700,1040745,4007647485,00,0.00,N,5,-310,
|
|
20230515,4030,4270,4385,3800,2337074,9472558820,00,0.00,N,5,-240,
|
|
20230508,4270,4030,4445,4030,3108665,13310578500,00,0.00,N,2,275,
|
|
20230502,3995,3855,4200,3855,917537,3727095365,00,0.00,N,2,140,
|
|
20230424,3855,4110,4700,3825,8714114,37131407460,00,0.00,N,5,-290,
|
|
20230417,4145,4295,5200,4085,15917267,77113138675,00,0.00,N,5,-150,
|
|
20230410,4295,4200,4660,3975,3916493,17212944405,00,0.00,N,2,105,
|
|
20230403,4190,4185,4630,4020,6928737,30325849075,00,0.00,N,2,10,
|
|
20230327,4180,3385,4290,3350,5952250,23880049075,00,0.00,N,2,775,
|
|
20230320,3405,3490,3520,3260,1126019,3814655605,00,0.00,N,5,-115,
|
|
20230313,3520,3360,4065,3140,9158235,34597363670,00,0.00,N,2,130,
|
|
20230306,3390,3650,3685,3340,524798,1837885260,00,0.00,N,5,-260,
|
|
20230227,3650,3380,3765,3340,417155,1489719100,00,0.00,N,2,270,
|
|
20230220,3380,3470,3530,3365,218925,752185450,00,0.00,N,5,-90,
|
|
20230213,3470,3685,3810,3455,418440,1499432845,00,0.00,N,5,-215,
|
|
20230206,3685,3480,3755,3430,486639,1746089075,00,0.00,N,2,215,
|
|
20230130,3470,3415,3470,3390,237333,814245625,00,0.00,N,2,35,
|
|
20230125,3435,3405,3475,3385,150812,516837090,00,0.00,N,2,30,
|
|
20230116,3405,3435,3435,3235,327224,1091117490,00,0.00,N,5,-55,
|
|
20230109,3460,3030,3680,3030,723251,2458224480,00,0.00,N,2,430,
|
|
20230102,3030,2870,3225,2735,618820,1854492765,00,0.00,N,2,155,
|
|
20221226,2875,3050,3050,2850,176754,525999950,00,0.00,N,5,-195,
|
|
20221219,3070,3200,3235,3050,216404,677255045,00,0.00,N,5,-195,
|
|
20221212,3265,3245,3380,3120,189303,616838135,00,0.00,N,2,35,
|
|
20221205,3230,3345,3380,3150,136583,444300585,00,0.00,N,5,-145,
|
|
20221128,3375,3365,3415,3210,196794,656468245,00,0.00,N,2,10,
|
|
20221121,3365,3355,3390,3215,224303,750221040,00,0.00,N,2,10,
|
|
20221114,3355,3150,3395,3065,685742,2240761720,00,0.00,N,2,280,
|
|
20221107,3075,2915,3165,2875,249520,753014355,00,0.00,N,2,160,
|
|
20221031,2915,2880,3340,2810,2226086,6843358875,00,0.00,N,2,120,
|
|
20221024,2795,2560,2820,2550,198917,533460800,00,0.00,N,2,255,
|
|
20221017,2540,2490,2775,2450,243850,635249260,00,0.00,N,2,40,
|
|
20221011,2500,2725,2735,2265,258217,637329785,00,0.00,N,5,-245,
|
|
20221004,2745,2575,2785,2575,106877,289012555,00,0.00,N,2,170,
|
|
20220926,2575,2765,2800,2450,331645,870792890,00,0.00,N,5,-280,
|
|
20220919,2855,3095,3100,2820,270231,794551735,00,0.00,N,5,-245,
|
|
20220913,3100,3100,3175,3000,175530,545253225,00,0.00,N,2,35,
|
|
20220905,3065,3135,3240,3065,210404,659440085,00,0.00,N,5,-75,
|
|
20220829,3140,3205,3205,3075,247330,777948875,00,0.00,N,5,-100,
|
|
20220822,3240,3230,3320,3110,221518,710905655,00,0.00,N,2,10,
|
|
20220816,3230,3235,3600,3180,1669366,5654589990,00,0.00,N,2,10,
|
|
20220808,3220,3190,3270,3145,137322,439326980,00,0.00,N,2,30,
|
|
20220801,3190,3205,3300,3095,295034,942771240,00,0.00,N,2,15,
|
|
20220725,3175,3055,3215,3010,247596,772964050,00,0.00,N,2,125,
|
|
20220718,3050,3005,3090,2955,203355,615471455,00,0.00,N,2,90,
|
|
20220711,2960,2940,3320,2795,1398308,4299911855,00,0.00,N,2,40,
|
|
20220704,2920,2770,2920,2630,148657,415620470,00,0.00,N,2,195,
|
|
20220627,2725,2840,2955,2715,149153,429341930,00,0.00,N,5,-85,
|
|
20220620,2810,3030,3060,2610,411847,1160643100,00,0.00,N,5,-245,
|
|
20220613,3055,3490,3490,2915,454135,1436074460,00,0.00,N,5,-465,
|
|
20220607,3520,3600,3605,3475,220885,779652545,00,0.00,N,5,-75,
|
|
20220530,3595,3540,3615,3530,107800,384902025,00,0.00,N,2,60,
|
|
20220523,3535,3600,3610,3480,180543,639325365,00,0.00,N,5,-40,
|
|
20220516,3575,3515,3725,3515,739287,2667139710,00,0.00,N,2,70,
|
|
20220509,3505,3625,3645,3395,380168,1339626795,00,0.00,N,5,-120,
|
|
20220502,3625,3610,3730,3590,217284,796795015,00,0.00,N,2,10,
|
|
20220425,3615,3620,3670,3505,328121,1177345865,00,0.00,N,5,-65,
|
|
20220418,3680,3640,3690,3545,387732,1406061055,00,0.00,N,2,40,
|
|
20220411,3640,3480,4140,3480,4255057,16368482255,00,0.00,N,2,100,
|
|
20220404,3540,3780,3790,3505,375919,1372170795,00,0.00,N,5,-240,
|
|
20220328,3780,3675,3820,3645,433758,1619427740,00,0.00,N,2,110,
|
|
20220321,3670,3605,3685,3575,437434,1592129550,00,0.00,N,2,95,
|
|
20220314,3575,3490,3610,3385,517969,1804149740,00,0.00,N,2,85,
|
|
20220307,3490,3635,3635,3360,714172,2483680425,00,0.00,N,5,-150,
|
|
20220228,3640,3610,4140,3550,2186474,8533209240,00,0.00,N,2,40,
|
|
20220221,3600,3860,3860,3505,485513,1764595650,00,0.00,N,5,-270,
|
|
20220214,3870,3775,3995,3555,819961,3053207870,00,0.00,N,2,75,
|
|
20220207,3795,4080,4165,3790,603828,2406727720,00,0.00,N,5,-270,
|
|
20220203,4065,3850,4065,3795,386286,1527400355,00,0.00,N,2,305,
|
|
20220124,3760,4080,4115,3550,1169603,4493577010,00,0.00,N,5,-420,
|
|
20220117,4180,4315,4710,3875,5014113,21541019965,00,0.00,N,5,-90,
|
|
20220110,4270,4080,4670,3820,10093663,44938690245,00,0.00,N,2,205,
|
|
20220103,4065,4145,4500,3825,2133001,8869939400,00,0.00,N,5,-90,
|
|
20211227,4155,4185,4260,4085,490650,2046371790,00,0.00,N,5,-25,
|
|
20211220,4180,4185,4300,4055,866704,3624959475,00,0.00,N,5,-50,
|
|
20211213,4230,3860,4450,3860,3313952,13828214190,00,0.00,N,2,430,
|
|
20211206,3800,3520,3825,3475,661408,2401957260,00,0.00,N,2,375,
|
|
20211129,3425,3400,3505,3150,620563,2072581515,00,0.00,N,5,-115,
|
|
20211122,3540,3845,4045,3535,773350,2970608640,00,0.00,N,5,-305,
|
|
20211115,3845,4120,4120,3750,981018,3860024795,00,0.00,N,5,-200,
|
|
20211108,4045,3600,4200,3570,5090394,20179045215,00,0.00,N,2,420,
|
|
20211101,3625,3470,3870,3250,3198528,11602517235,00,0.00,N,2,145,
|
|
20211025,3480,3480,3565,3425,234728,819532460,00,0.00,N,5,-15,
|
|
20211018,3495,3565,3585,3450,386778,1364927715,00,0.00,N,5,-30,
|
|
20211012,3525,3335,3565,3255,388668,1334890355,00,0.00,N,2,190,
|
|
20211005,3335,3370,3440,3065,1147120,3735493585,00,0.00,N,5,-60,
|
|
20210927,3395,3490,3915,3330,2844151,10397344330,00,0.00,N,5,-105,
|
|
20210923,3500,3625,3765,3500,369432,1336237695,00,0.00,N,5,-190,
|
|
20210913,3690,3935,3960,3590,1000503,3762310200,00,0.00,N,5,-220,
|
|
20210906,3910,3785,4290,3670,2204519,8790735855,00,0.00,N,2,105,
|
|
20210830,3805,3715,3930,3700,492758,1868980510,00,0.00,N,2,105,
|
|
20210823,3700,3400,3710,3400,491261,1778102815,00,0.00,N,2,250,
|
|
20210817,3450,3855,3885,3380,802139,2954050245,00,0.00,N,5,-450,
|
|
20210809,3900,4195,4225,3750,660885,2646480230,00,0.00,N,5,-315,
|
|
20210802,4215,4445,4470,4180,508883,2174245325,00,0.00,N,5,-220,
|
|
20210726,4435,4270,4585,4265,1076050,4792601625,00,0.00,N,2,215,
|
|
20210719,4220,4380,4690,4185,959268,4135235170,00,0.00,N,5,-160,
|
|
20210712,4380,4455,4630,4365,785409,3526806905,00,0.00,N,5,-75,
|