195 lines
12 KiB
CSV
195 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,3005,3035,3045,2995,37705,113406723,00,0.00,N,5,-30,
|
|
20250310,3035,3010,3080,2975,25675,77452403,00,0.00,N,2,5,
|
|
20250304,3030,3000,3060,2995,25628,77335065,00,0.00,N,3,0,
|
|
20250224,3030,3085,3170,3000,124574,379782925,00,0.00,N,5,-65,
|
|
20250217,3095,3115,3200,3080,59904,187449050,00,0.00,N,5,-30,
|
|
20250210,3125,3020,3450,2890,340470,1078590305,00,0.00,N,2,80,
|
|
20250203,3045,3115,3160,3005,83489,254043255,00,0.00,N,5,-70,
|
|
20250131,3115,3175,3175,3100,7943,24762810,00,0.00,N,5,-5,
|
|
20250120,3120,3190,3200,3110,51529,162285980,00,0.00,N,5,-65,
|
|
20250113,3185,3235,3240,3165,36634,116713385,00,0.00,N,5,-10,
|
|
20250106,3195,3200,3270,3170,36742,118026310,00,0.00,N,3,0,
|
|
20241230,3195,3150,3215,3125,52462,166308135,00,0.00,N,2,35,
|
|
20241223,3160,3260,3375,3160,108503,356734985,00,0.00,N,5,-100,
|
|
20241216,3260,3295,3320,3245,44615,145879955,00,0.00,N,2,10,
|
|
20241209,3250,3060,3275,3000,118192,364686495,00,0.00,N,2,90,
|
|
20241202,3160,3295,3320,3085,109538,351319280,00,0.00,N,5,-120,
|
|
20241125,3280,3275,3325,3270,70318,231454575,00,0.00,N,2,5,
|
|
20241118,3275,3200,3300,3120,83628,270126260,00,0.00,N,2,205,
|
|
20241111,3070,3490,3490,3050,261040,838710705,00,0.00,N,5,-405,
|
|
20241104,3475,3530,3555,3435,89542,311758665,00,0.00,N,5,-60,
|
|
20241028,3535,3430,3585,3430,109735,388812275,00,0.00,N,2,105,
|
|
20241021,3430,3575,3580,3405,86661,301778505,00,0.00,N,5,-135,
|
|
20241014,3565,3500,3655,3470,180909,644431970,00,0.00,N,2,50,
|
|
20241007,3515,3425,3535,3425,93268,326076455,00,0.00,N,2,90,
|
|
20240930,3425,3450,3585,3400,56430,194290890,00,0.00,N,5,-25,
|
|
20240923,3450,3380,3485,3320,108433,369254340,00,0.00,N,2,85,
|
|
20240919,3365,3350,3445,3325,31251,104821295,00,0.00,N,2,15,
|
|
20240909,3350,3250,3415,3250,59482,196747270,00,0.00,N,2,80,
|
|
20240902,3270,3430,3460,3270,82678,277818240,00,0.00,N,5,-140,
|
|
20240826,3410,3365,3510,3345,135598,466310245,00,0.00,N,2,30,
|
|
20240819,3380,3430,3470,3340,99752,339752820,00,0.00,N,5,-55,
|
|
20240812,3435,3230,3455,3230,88577,298120865,00,0.00,N,2,205,
|
|
20240805,3230,3250,3285,2760,272257,834851895,00,0.00,N,5,-55,
|
|
20240729,3285,3335,3380,3240,90179,298092330,00,0.00,N,5,-25,
|
|
20240722,3310,3450,3485,3310,149361,500995340,00,0.00,N,5,-175,
|
|
20240715,3485,3445,3580,3440,156453,545783450,00,0.00,N,2,45,
|
|
20240708,3440,3390,3485,3350,94207,321024680,00,0.00,N,2,50,
|
|
20240701,3390,3410,3440,3365,108706,369709085,00,0.00,N,5,-20,
|
|
20240624,3410,3370,3785,3355,1586029,5652028130,00,0.00,N,2,35,
|
|
20240617,3375,3345,3620,3320,417470,1454161780,00,0.00,N,2,20,
|
|
20240610,3355,3380,3410,3315,88558,297760440,00,0.00,N,5,-20,
|
|
20240603,3375,3400,3420,3340,35755,120703090,00,0.00,N,2,30,
|
|
20240527,3345,3495,3515,3305,139211,473686650,00,0.00,N,5,-150,
|
|
20240520,3495,3380,3525,3370,185622,638841110,00,0.00,N,2,105,
|
|
20240513,3390,3340,3450,3325,78342,264367110,00,0.00,N,2,50,
|
|
20240507,3340,3345,3385,3310,60023,200331300,00,0.00,N,5,-5,
|
|
20240429,3345,3300,3365,3290,79857,265267315,00,0.00,N,2,40,
|
|
20240422,3305,3225,3340,3225,81869,269866825,00,0.00,N,2,80,
|
|
20240415,3225,3220,3300,3150,146434,468724835,00,0.00,N,5,-15,
|
|
20240408,3240,3320,3350,3225,247054,810604000,00,0.00,N,5,-70,
|
|
20240401,3310,3310,3960,3280,5919020,21995914980,00,0.00,N,3,0,
|
|
20240325,3310,3355,3355,3275,111152,367190680,00,0.00,N,5,-15,
|
|
20240318,3325,3325,3415,3300,124185,415750055,00,0.00,N,3,0,
|
|
20240311,3325,3415,3415,3285,95877,319059120,00,0.00,N,5,-15,
|
|
20240304,3340,3345,3420,3310,104722,350269600,00,0.00,N,5,-25,
|
|
20240226,3365,3485,3560,3355,118657,406373675,00,0.00,N,5,-120,
|
|
20240219,3485,3650,3680,3475,219478,785231160,00,0.00,N,5,-125,
|
|
20240213,3610,3560,3660,3530,108050,388759310,00,0.00,N,2,45,
|
|
20240205,3565,3605,3610,3515,93399,332144835,00,0.00,N,5,-30,
|
|
20240129,3595,3700,3745,3515,247037,888476385,00,0.00,N,5,-105,
|
|
20240122,3700,3680,3830,3610,579344,2172494480,00,0.00,N,2,50,
|
|
20240115,3650,3625,3750,3585,418305,1533013750,00,0.00,N,2,20,
|
|
20240108,3630,3490,3995,3485,4765954,18025966920,00,0.00,N,2,140,
|
|
20240102,3490,3565,3575,3475,275912,969702950,00,0.00,N,5,-85,
|
|
20231226,3575,3600,3745,3550,330085,1196053300,00,0.00,N,5,-15,
|
|
20231218,3590,3500,4250,3470,9098360,35665944070,00,0.00,N,2,75,
|
|
20231211,3515,3405,3795,3405,1022420,3681767335,00,0.00,N,2,110,
|
|
20231204,3405,3380,3440,3325,105132,354625490,00,0.00,N,2,20,
|
|
20231127,3385,3395,3500,3345,138484,472909660,00,0.00,N,5,-35,
|
|
20231120,3420,3340,3435,3320,108316,367771430,00,0.00,N,2,100,
|
|
20231113,3320,3265,3345,3225,84504,278092610,00,0.00,N,2,65,
|
|
20231106,3255,3280,3360,3215,168699,553736470,00,0.00,N,5,-20,
|
|
20231030,3275,3120,3300,3120,146079,465084325,00,0.00,N,2,155,
|
|
20231023,3120,3520,4280,3120,7899801,31425528985,00,0.00,N,5,-400,
|
|
20231016,3520,3725,4095,3520,207858,780880835,00,0.00,N,5,-205,
|
|
20231010,3725,3725,3780,3700,21921,82114720,00,0.00,N,5,-45,
|
|
20231004,3770,3800,3800,3680,18839,70531995,00,0.00,N,5,-25,
|
|
20230925,3795,3840,3850,3720,25695,96953805,00,0.00,N,5,-45,
|
|
20230918,3840,3895,3950,3705,69872,270554615,00,0.00,N,5,-65,
|
|
20230911,3905,3945,4010,3870,55274,216959750,00,0.00,N,5,-40,
|
|
20230904,3945,3945,3960,3850,99799,388677185,00,0.00,N,2,15,
|
|
20230828,3930,3770,3945,3770,72889,282115415,00,0.00,N,2,160,
|
|
20230821,3770,3655,3850,3655,86238,321798115,00,0.00,N,2,115,
|
|
20230814,3655,3930,3930,3645,116548,436009825,00,0.00,N,5,-265,
|
|
20230807,3920,3900,3945,3850,35834,139541565,00,0.00,N,2,20,
|
|
20230731,3900,3910,4100,3870,99255,391867200,00,0.00,N,5,-10,
|
|
20230724,3910,4080,4095,3610,351683,1348895445,00,0.00,N,5,-170,
|
|
20230717,4080,4150,4360,4080,361239,1529052400,00,0.00,N,5,-95,
|
|
20230710,4175,4140,4230,4080,127164,528106520,00,0.00,N,2,30,
|
|
20230703,4145,4165,4280,4120,121872,511263160,00,0.00,N,3,0,
|
|
20230626,4145,4145,4185,4060,147793,608576725,00,0.00,N,3,0,
|
|
20230619,4145,4330,4330,4110,156286,660032275,00,0.00,N,5,-165,
|
|
20230612,4310,4360,4360,4250,167211,719252215,00,0.00,N,5,-45,
|
|
20230605,4355,4350,4400,4315,85310,370951100,00,0.00,N,5,-15,
|
|
20230530,4370,4300,4410,4260,175597,756735395,00,0.00,N,2,75,
|
|
20230522,4295,4435,4465,4295,191325,837006755,00,0.00,N,5,-140,
|
|
20230515,4435,4570,4575,4315,260492,1148093495,00,0.00,N,5,-135,
|
|
20230508,4570,4420,4595,4390,166846,749131610,00,0.00,N,2,145,
|
|
20230502,4425,4405,4475,4395,117465,518963495,00,0.00,N,5,-10,
|
|
20230424,4435,4405,4510,4300,228877,1005089840,00,0.00,N,5,-25,
|
|
20230417,4460,4575,4630,4395,288350,1305415545,00,0.00,N,5,-95,
|
|
20230410,4555,4475,4655,4380,400216,1809456595,00,0.00,N,2,80,
|
|
20230403,4475,4520,4680,4450,328135,1480547080,00,0.00,N,5,-55,
|
|
20230327,4530,4475,4645,4425,353739,1600481410,00,0.00,N,2,60,
|
|
20230320,4470,4760,4795,4430,464414,2117905715,00,0.00,N,5,-290,
|
|
20230313,4760,4900,4930,4610,396955,1875406570,00,0.00,N,5,-170,
|
|
20230306,4930,4935,5110,4905,550620,2758213230,00,0.00,N,2,10,
|
|
20230227,4920,4870,5050,4805,301157,1486400305,00,0.00,N,2,50,
|
|
20230220,4870,4850,5490,4850,3363040,17395001990,00,0.00,N,5,-10,
|
|
20230213,4880,4805,4890,4650,284130,1358650945,00,0.00,N,2,75,
|
|
20230206,4805,4825,4925,4770,232688,1123155445,00,0.00,N,5,-35,
|
|
20230130,4840,4820,4910,4740,293613,1421298480,00,0.00,N,2,25,
|
|
20230125,4815,4765,4875,4750,226180,1086848765,00,0.00,N,2,60,
|
|
20230116,4755,4890,4925,4685,183092,876074170,00,0.00,N,5,-130,
|
|
20230109,4885,4630,4890,4625,212621,1008306600,00,0.00,N,2,265,
|
|
20230102,4620,4615,4740,4380,234984,1067470400,00,0.00,N,2,5,
|
|
20221226,4615,4940,5070,4600,451047,2197660180,00,0.00,N,5,-330,
|
|
20221219,4945,4930,5140,4855,423713,2103717540,00,0.00,N,5,-15,
|
|
20221212,4960,4950,5120,4860,364399,1814972760,00,0.00,N,2,20,
|
|
20221205,4940,5110,5170,4825,691870,3464719235,00,0.00,N,5,-180,
|
|
20221128,5120,5100,5240,5050,1249477,6431786930,00,0.00,N,3,0,
|
|
20221121,5120,4825,5750,4745,15502801,83181487670,00,0.00,N,2,265,
|
|
20221114,4855,4980,4980,4750,385837,1865349865,00,0.00,N,5,-95,
|
|
20221107,4950,4870,5100,4795,259630,1275811775,00,0.00,N,2,90,
|
|
20221031,4860,4660,4865,4625,167444,794371065,00,0.00,N,2,260,
|
|
20221024,4600,4645,4750,4510,140291,646494425,00,0.00,N,5,-35,
|
|
20221017,4635,4520,4740,4460,145386,674699720,00,0.00,N,2,85,
|
|
20221011,4550,4770,4770,4420,210359,958010375,00,0.00,N,5,-270,
|
|
20221004,4820,4650,4850,4645,129383,615615215,00,0.00,N,2,190,
|
|
20220926,4630,4995,5000,4480,555858,2629074440,00,0.00,N,5,-410,
|
|
20220919,5040,5310,5350,5000,381786,1975076440,00,0.00,N,5,-290,
|
|
20220913,5330,5370,5600,5200,471015,2561058570,00,0.00,N,2,40,
|
|
20220905,5290,5250,5400,5090,398559,2083199140,00,0.00,N,5,-20,
|
|
20220829,5310,5310,5520,5160,313777,1664683340,00,0.00,N,5,-150,
|
|
20220822,5460,5490,5520,5140,545211,2923015810,00,0.00,N,5,-80,
|
|
20220816,5540,5540,5660,5340,554097,3062090530,00,0.00,N,5,-30,
|
|
20220808,5570,5310,5580,5270,311891,1687797100,00,0.00,N,2,230,
|
|
20220801,5340,5350,5480,5250,318803,1714078980,00,0.00,N,5,-30,
|
|
20220725,5370,5080,5430,5000,476554,2504981190,00,0.00,N,2,280,
|
|
20220718,5090,5000,5210,4990,384368,1961458110,00,0.00,N,2,140,
|
|
20220711,4950,5030,5140,4900,402211,2013813315,00,0.00,N,5,-60,
|
|
20220704,5010,4910,5190,4765,456131,2259542210,00,0.00,N,2,35,
|
|
20220627,4975,5080,5300,4825,546946,2797382795,00,0.00,N,5,-10,
|
|
20220620,4985,5530,5540,4700,995536,5046119575,00,0.00,N,5,-505,
|
|
20220613,5490,5660,5840,5350,1267875,7108495550,00,0.00,N,5,-370,
|
|
20220607,5860,6170,6460,5760,1737750,10581881720,00,0.00,N,5,-330,
|
|
20220530,6190,6010,6330,5930,1663798,10159922110,00,0.00,N,2,210,
|
|
20220523,5980,6170,6190,5670,1713462,10153120910,00,0.00,N,5,-190,
|
|
20220516,6170,5780,6350,5550,3335055,19681240710,00,0.00,N,2,400,
|
|
20220509,5770,5470,5830,5100,1194445,6579145250,00,0.00,N,2,230,
|
|
20220502,5540,5230,5910,5180,1424109,8062568620,00,0.00,N,2,260,
|
|
20220425,5280,5480,5530,5220,808642,4335589590,00,0.00,N,5,-270,
|
|
20220418,5550,5870,5870,5440,1195097,6769236940,00,0.00,N,5,-320,
|
|
20220411,5870,5580,5990,5370,2391673,13837828180,00,0.00,N,2,290,
|
|
20220404,5580,5250,5650,5250,1260730,6951275450,00,0.00,N,2,330,
|
|
20220328,5250,5470,5510,5170,584963,3107662430,00,0.00,N,5,-220,
|
|
20220321,5470,5370,5600,5210,686184,3710154600,00,0.00,N,2,130,
|
|
20220314,5340,5240,5350,5050,525552,2731063420,00,0.00,N,2,100,
|
|
20220307,5240,5440,5540,5100,734263,3881651610,00,0.00,N,5,-310,
|
|
20220228,5550,5610,5860,5460,2218125,12675420040,00,0.00,N,5,-60,
|
|
20220221,5610,5530,5800,5120,1582914,8710429310,00,0.00,N,5,-60,
|
|
20220214,5670,5330,5750,4960,1725826,9320653910,00,0.00,N,2,200,
|
|
20220207,5470,5540,6160,5400,2349934,13629033010,00,0.00,N,5,-50,
|
|
20220203,5520,5270,5790,5200,988591,5443178930,00,0.00,N,2,370,
|
|
20220124,5150,5500,5560,4840,1367695,7135034935,00,0.00,N,5,-490,
|
|
20220117,5640,5990,6460,5500,5620319,33990284510,00,0.00,N,5,-410,
|
|
20220110,6050,5410,6480,5010,10313161,60761733170,00,0.00,N,2,640,
|
|
20220103,5410,5050,5950,4965,7872469,44154432040,00,0.00,N,2,360,
|
|
20211227,5050,5290,5550,4965,971722,5117901125,00,0.00,N,5,-180,
|
|
20211220,5230,5140,5270,4955,326494,1667166785,00,0.00,N,2,10,
|
|
20211213,5220,5110,5240,5010,216426,1115277400,00,0.00,N,2,110,
|
|
20211206,5110,5070,5190,4910,235378,1191931805,00,0.00,N,2,40,
|
|
20211129,5070,4720,5120,4630,337504,1651887610,00,0.00,N,2,115,
|
|
20211122,4955,5220,5270,4915,265823,1354804295,00,0.00,N,5,-215,
|
|
20211115,5170,4920,5380,4890,1190581,6138401990,00,0.00,N,2,280,
|
|
20211108,4890,4860,4960,4715,251284,1216665255,00,0.00,N,2,30,
|
|
20211101,4860,4750,4920,4675,267803,1282787800,00,0.00,N,2,110,
|
|
20211025,4750,4605,4850,4595,163056,768499430,00,0.00,N,2,145,
|
|
20211018,4605,4665,4800,4600,239391,1122211950,00,0.00,N,5,-60,
|
|
20211012,4665,4500,4710,4365,261631,1197623495,00,0.00,N,2,170,
|
|
20211005,4495,4330,4495,3915,581492,2448734880,00,0.00,N,2,75,
|
|
20210927,4420,4620,4650,4295,212682,953836270,00,0.00,N,5,-200,
|
|
20210923,4620,4680,4715,4540,145528,672087045,00,0.00,N,5,-110,
|
|
20210913,4730,4890,4900,4690,216131,1030503420,00,0.00,N,5,-160,
|
|
20210906,4890,4770,5040,4715,512086,2475855920,00,0.00,N,2,100,
|
|
20210830,4790,4740,4815,4655,145588,692194165,00,0.00,N,2,35,
|
|
20210823,4755,4450,4825,4440,226144,1054055430,00,0.00,N,2,240,
|
|
20210817,4515,4700,4925,4390,564913,2629664105,00,0.00,N,5,-225,
|
|
20210809,4740,5180,5180,4690,536571,2647517500,00,0.00,N,5,-440,
|
|
20210802,5180,5130,5640,5000,2982159,15839733120,00,0.00,N,2,50,
|
|
20210726,5130,5080,5150,4970,400220,2021510085,00,0.00,N,2,70,
|
|
20210719,5060,5250,5260,5000,466984,2373693320,00,0.00,N,5,-220,
|
|
20210712,5280,5200,5580,5100,1229150,6547895250,00,0.00,N,2,40,
|