177 lines
11 KiB
CSV
177 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241111,1750,1916,1946,1683,35080,64375996,00,0.00,N,5,-179,
|
|
20241104,1929,1880,1947,1876,6783,12981497,00,0.00,N,2,42,
|
|
20241028,1887,1897,1938,1857,10225,19302100,00,0.00,N,5,-23,
|
|
20241021,1910,1923,1949,1880,27689,52894262,00,0.00,N,5,-13,
|
|
20241014,1923,1904,1937,1880,13102,24966981,00,0.00,N,2,20,
|
|
20241007,1903,1925,1939,1809,34251,65208291,00,0.00,N,5,-5,
|
|
20240930,1908,1917,1979,1901,26549,50961211,00,0.00,N,5,-18,
|
|
20240923,1926,1900,1952,1883,35161,67247102,00,0.00,N,2,34,
|
|
20240919,1892,1907,1962,1888,7041,13479527,00,0.00,N,5,-13,
|
|
20240909,1905,1881,1939,1850,37632,71229961,00,0.00,N,2,11,
|
|
20240902,1894,1895,1960,1783,58537,110889297,00,0.00,N,2,19,
|
|
20240826,1875,1889,1979,1831,111950,210809984,00,0.00,N,5,-14,
|
|
20240819,1889,1805,1978,1805,92635,173084555,00,0.00,N,2,70,
|
|
20240812,1819,1699,1987,1699,208492,384348564,00,0.00,N,2,120,
|
|
20240805,1699,1805,1830,1601,193121,327090063,00,0.00,N,5,-131,
|
|
20240729,1830,1947,1951,1790,251605,463465944,00,0.00,N,5,-138,
|
|
20240722,1968,2010,2040,1940,52105,103097286,00,0.00,N,5,-42,
|
|
20240715,2010,2080,2100,1962,38718,78453738,00,0.00,N,5,-70,
|
|
20240708,2080,2075,2165,2000,24534,51020845,00,0.00,N,2,5,
|
|
20240701,2075,2120,2230,2035,91366,191167150,00,0.00,N,5,-65,
|
|
20240624,2140,2100,2200,2100,28006,60158830,00,0.00,N,2,40,
|
|
20240617,2100,2165,2220,2100,103899,221104440,00,0.00,N,5,-120,
|
|
20240610,2220,2195,2275,2160,37120,81763840,00,0.00,N,2,25,
|
|
20240603,2195,2190,2245,2120,65249,141574930,00,0.00,N,2,30,
|
|
20240527,2165,2210,2210,2110,38866,83790125,00,0.00,N,5,-25,
|
|
20240520,2190,2190,2240,2150,79830,174732005,00,0.00,N,2,10,
|
|
20240513,2180,2225,2485,2125,593041,1368922475,00,0.00,N,5,-60,
|
|
20240507,2240,2230,2280,2205,18949,42346560,00,0.00,N,5,-5,
|
|
20240429,2245,2160,2275,2155,28005,62676705,00,0.00,N,2,65,
|
|
20240422,2180,2155,2280,2135,56095,123590370,00,0.00,N,5,-25,
|
|
20240415,2205,2165,2240,2075,61649,130911630,00,0.00,N,2,20,
|
|
20240408,2185,2190,2250,2110,54327,118663585,00,0.00,N,5,-15,
|
|
20240401,2200,2200,2275,2110,65289,142770980,00,0.00,N,2,15,
|
|
20240325,2185,2220,2310,2180,101797,226710270,00,0.00,N,5,-35,
|
|
20240318,2220,2260,2315,2180,107239,238511165,00,0.00,N,5,-40,
|
|
20240311,2260,2300,2315,2175,194424,435234415,00,0.00,N,5,-45,
|
|
20240304,2305,2435,2510,2260,203963,478753075,00,0.00,N,5,-155,
|
|
20240226,2460,2595,2595,2420,51655,128967780,00,0.00,N,5,-95,
|
|
20240219,2555,2540,2570,2500,57669,146076860,00,0.00,N,2,40,
|
|
20240213,2515,2585,2595,2505,54409,138119285,00,0.00,N,5,-70,
|
|
20240205,2585,2630,2630,2505,28800,73647680,00,0.00,N,5,-20,
|
|
20240129,2605,2595,2660,2560,111881,293073255,00,0.00,N,2,40,
|
|
20240122,2565,2495,2570,2420,80093,200904850,00,0.00,N,2,95,
|
|
20240115,2470,2500,2500,2395,122174,299538835,00,0.00,N,5,-15,
|
|
20240108,2485,2560,2600,2450,106224,266406470,00,0.00,N,5,-75,
|
|
20240102,2560,2450,2580,2450,96173,241247470,00,0.00,N,2,110,
|
|
20231226,2450,2440,2460,2385,61707,149812340,00,0.00,N,2,20,
|
|
20231218,2430,2490,2500,2400,62686,153982660,00,0.00,N,5,-45,
|
|
20231211,2475,2430,2510,2310,84911,208624115,00,0.00,N,2,45,
|
|
20231204,2430,2530,2530,2420,178310,437249530,00,0.00,N,5,-85,
|
|
20231127,2515,2565,2590,2485,50678,127703445,00,0.00,N,5,-50,
|
|
20231120,2565,2630,2630,2545,86153,221932965,00,0.00,N,5,-65,
|
|
20231113,2630,2525,2645,2500,89288,227369130,00,0.00,N,2,120,
|
|
20231106,2510,2630,2680,2510,90899,235975880,00,0.00,N,5,-120,
|
|
20231030,2630,2475,2640,2475,40111,102856330,00,0.00,N,2,135,
|
|
20231023,2495,2480,2570,2400,91617,224710505,00,0.00,N,5,-10,
|
|
20231016,2505,2640,2690,2440,89609,228827170,00,0.00,N,5,-105,
|
|
20231010,2610,2640,2670,2570,43648,114279730,00,0.00,N,5,-30,
|
|
20231004,2640,2635,2710,2580,58150,153372655,00,0.00,N,5,-40,
|
|
20230925,2680,2725,2775,2585,101797,271347845,00,0.00,N,5,-85,
|
|
20230918,2765,2865,2870,2705,75381,209679650,00,0.00,N,5,-100,
|
|
20230911,2865,2975,2975,2815,142234,407292785,00,0.00,N,5,-110,
|
|
20230904,2975,2995,3035,2910,121475,360582630,00,0.00,N,5,-25,
|
|
20230828,3000,2970,3115,2890,381614,1147393910,00,0.00,N,2,60,
|
|
20230821,2940,2765,2980,2765,79516,226779120,00,0.00,N,2,130,
|
|
20230814,2810,2950,2980,2750,78676,223151165,00,0.00,N,5,-185,
|
|
20230807,2995,2965,3025,2850,86296,254999940,00,0.00,N,3,0,
|
|
20230731,2995,2760,3015,2730,166986,478997410,00,0.00,N,2,235,
|
|
20230724,2760,2980,3010,2640,313941,876637910,00,0.00,N,5,-245,
|
|
20230717,3005,3030,3125,2980,165624,506157000,00,0.00,N,5,-10,
|
|
20230710,3015,3020,3080,2960,155443,468197425,00,0.00,N,5,-5,
|
|
20230703,3020,3155,3270,3005,283790,892797990,00,0.00,N,5,-150,
|
|
20230626,3170,3155,3290,3095,396349,1264689085,00,0.00,N,2,20,
|
|
20230619,3150,3210,3310,3140,206964,659083670,00,0.00,N,5,-65,
|
|
20230612,3215,3295,3295,3150,252895,809246580,00,0.00,N,5,-45,
|
|
20230605,3260,3370,3380,3225,211450,697561150,00,0.00,N,5,-110,
|
|
20230530,3370,3285,3515,3235,642769,2168838475,00,0.00,N,2,90,
|
|
20230522,3280,3265,3395,3250,262393,869478660,00,0.00,N,5,-5,
|
|
20230515,3285,3210,3310,3145,251733,806608460,00,0.00,N,2,45,
|
|
20230508,3240,3340,3340,3185,300707,974497905,00,0.00,N,5,-60,
|
|
20230502,3300,3225,3365,3200,243209,799098550,00,0.00,N,2,125,
|
|
20230424,3175,3245,3545,3125,1317136,4351749925,00,0.00,N,5,-90,
|
|
20230417,3265,3540,3740,3235,1613558,5654102255,00,0.00,N,5,-230,
|
|
20230410,3495,3455,3570,3415,606454,2124303380,00,0.00,N,2,70,
|
|
20230403,3425,3475,3580,3395,541085,1882277610,00,0.00,N,5,-75,
|
|
20230327,3500,3540,3650,3475,913984,3265445580,00,0.00,N,5,-25,
|
|
20230320,3525,3460,3590,3370,1154660,4032603965,00,0.00,N,2,60,
|
|
20230313,3465,3400,3525,3240,1688263,5728228005,00,0.00,N,5,-5,
|
|
20230306,3470,3200,4175,3200,24909308,94581356230,00,0.00,N,2,330,
|
|
20230227,3140,3200,3220,3080,127190,400231655,00,0.00,N,5,-60,
|
|
20230220,3200,3240,3265,3175,153319,492831540,00,0.00,N,5,-40,
|
|
20230213,3240,3250,3300,3155,271486,871996980,00,0.00,N,5,-30,
|
|
20230206,3270,3365,3450,3265,489055,1647948405,00,0.00,N,5,-90,
|
|
20230130,3360,3385,3390,3260,306500,1024167365,00,0.00,N,5,-10,
|
|
20230125,3370,3210,3405,3195,432171,1422405320,00,0.00,N,2,190,
|
|
20230116,3180,3270,3270,3025,207201,657777885,00,0.00,N,5,-70,
|
|
20230109,3250,3130,3340,3130,541445,1754664745,00,0.00,N,2,135,
|
|
20230102,3115,2950,3405,2800,2060173,6575897095,00,0.00,N,2,175,
|
|
20221226,2940,3010,3090,2930,282397,846430370,00,0.00,N,5,-60,
|
|
20221219,3000,3220,3310,3000,425659,1328673620,00,0.00,N,5,-220,
|
|
20221212,3220,3130,3630,3130,1902174,6468201170,00,0.00,N,2,75,
|
|
20221205,3145,3425,3425,3105,379150,1222814250,00,0.00,N,5,-195,
|
|
20221128,3340,3390,3430,3205,385128,1278924520,00,0.00,N,5,-20,
|
|
20221121,3360,3360,3435,3240,530000,1769585785,00,0.00,N,3,0,
|
|
20221114,3360,3480,3565,3360,831930,2903704650,00,0.00,N,5,-150,
|
|
20221107,3510,3565,3670,3405,3628510,12927906555,00,0.00,N,2,10,
|
|
20221031,3500,3110,3910,3015,14005518,51579733800,00,0.00,N,2,455,
|
|
20221024,3045,3050,3100,2960,367458,1114938790,00,0.00,N,2,45,
|
|
20221017,3000,2925,3195,2910,597272,1828094735,00,0.00,N,2,20,
|
|
20221011,2980,3125,3260,2845,1500326,4528121205,00,0.00,N,5,-205,
|
|
20221004,3185,3170,3350,3095,987833,3162380785,00,0.00,N,2,95,
|
|
20220926,3090,3920,3995,2960,2384168,8080354225,00,0.00,N,5,-905,
|
|
20220919,3995,3885,4125,3785,2643875,10460594205,00,0.00,N,2,70,
|
|
20220913,3925,3950,4260,3895,3976727,16133456020,00,0.00,N,2,15,
|
|
20220905,3910,3800,4100,3600,8394876,32745373495,00,0.00,N,2,65,
|
|
20220829,3845,3805,4220,3730,10549725,42125864660,00,0.00,N,5,-15,
|
|
20220822,3860,3950,4105,3560,8427954,32525401245,00,0.00,N,2,90,
|
|
20220816,3770,3500,4135,3420,14078863,54685116565,00,0.00,N,2,280,
|
|
20220808,3490,3480,3600,3365,991965,3431547125,00,0.00,N,2,20,
|
|
20220801,3470,3390,3510,3345,882390,3028709960,00,0.00,N,2,95,
|
|
20220725,3375,3360,3480,3310,708747,2392059170,00,0.00,N,5,-10,
|
|
20220718,3385,3255,3540,3255,1509175,5145414370,00,0.00,N,2,135,
|
|
20220711,3250,3465,3510,3140,1705540,5674086585,00,0.00,N,5,-155,
|
|
20220704,3405,3750,3775,3260,3227413,11134578545,00,0.00,N,5,-335,
|
|
20220627,3740,3845,4510,3735,24730427,104059877960,00,0.00,N,5,-140,
|
|
20220620,3880,3520,4155,3395,26837365,103931263270,00,0.00,N,2,435,
|
|
20220613,3445,3650,4070,2965,8743906,31833722000,00,0.00,N,5,-345,
|
|
20220607,3790,3500,4220,3420,22262167,88352133995,00,0.00,N,2,295,
|
|
20220530,3495,3410,3535,3410,225717,786819570,00,0.00,N,2,85,
|
|
20220523,3410,3375,3530,3320,328475,1117142245,00,0.00,N,2,35,
|
|
20220516,3375,3305,3435,3250,242650,814307870,00,0.00,N,2,85,
|
|
20220509,3290,3470,3525,3255,567021,1904465695,00,0.00,N,5,-240,
|
|
20220502,3530,3625,3695,3520,332677,1196706480,00,0.00,N,5,-130,
|
|
20220425,3660,3725,3775,3435,640868,2307446720,00,0.00,N,5,-155,
|
|
20220418,3815,3700,3850,3700,552254,2087844780,00,0.00,N,2,65,
|
|
20220411,3750,4030,4030,3680,1167232,4459889295,00,0.00,N,5,-260,
|
|
20220404,4010,4125,4240,3860,1188941,4846937285,00,0.00,N,5,-115,
|
|
20220328,4125,4065,4190,3980,1340276,5469449575,00,0.00,N,2,15,
|
|
20220321,4110,4030,4255,3975,1377480,5643203595,00,0.00,N,2,80,
|
|
20220314,4030,4035,4065,3805,984514,3878831125,00,0.00,N,2,10,
|
|
20220307,4020,4220,4450,3900,1726685,7075500940,00,0.00,N,5,-205,
|
|
20220228,4225,4320,4470,4210,1127052,4878295510,00,0.00,N,5,-160,
|
|
20220221,4385,4590,4735,4090,2097653,9514712065,00,0.00,N,5,-205,
|
|
20220214,4590,4515,4655,4130,4350910,19288685505,00,0.00,N,3,0,
|
|
20220207,4590,4740,5350,4585,24103440,122389223560,00,0.00,N,5,-150,
|
|
20220203,4740,4260,5170,4220,11592761,54352501660,00,0.00,N,2,550,
|
|
20220124,4190,4930,5340,3910,33484990,161968115475,00,0.00,N,5,-510,
|
|
20220117,4700,4895,6050,4590,83766610,444299322595,00,0.00,N,5,-220,
|
|
20220110,4920,3625,5790,3495,63509658,307960234535,00,0.00,N,2,1295,
|
|
20220103,3625,3475,4380,3400,11011666,44290252090,00,0.00,N,2,150,
|
|
20211227,3475,3310,3480,3295,118676,400259380,00,0.00,N,2,130,
|
|
20211220,3345,3315,3395,3180,164904,536495465,00,0.00,N,2,30,
|
|
20211213,3315,3430,3445,3275,134793,452455690,00,0.00,N,5,-110,
|
|
20211206,3425,3405,3555,3340,130943,453022880,00,0.00,N,5,-45,
|
|
20211129,3470,3510,3550,3160,396503,1334997985,00,0.00,N,5,-140,
|
|
20211122,3610,3875,3920,3570,688824,2603484015,00,0.00,N,5,-265,
|
|
20211115,3875,3850,4050,3705,1657291,6473510385,00,0.00,N,2,55,
|
|
20211108,3820,3750,3825,3620,366394,1371223485,00,0.00,N,2,95,
|
|
20211101,3725,3715,3790,3605,246568,909031435,00,0.00,N,5,-30,
|
|
20211025,3755,3715,3850,3650,286516,1074714655,00,0.00,N,2,25,
|
|
20211018,3730,3650,4100,3645,1585056,6232898610,00,0.00,N,2,60,
|
|
20211012,3670,3585,3790,3435,188894,678157065,00,0.00,N,2,105,
|
|
20211005,3565,3635,3760,3410,310678,1106774880,00,0.00,N,5,-175,
|
|
20210927,3740,3735,3955,3550,509140,1953990315,00,0.00,N,2,5,
|
|
20210923,3735,3660,3875,3645,126212,469038325,00,0.00,N,3,0,
|
|
20210913,3735,3545,3905,3480,558285,2093860115,00,0.00,N,2,185,
|
|
20210906,3550,3790,3790,3430,287493,1037839480,00,0.00,N,5,-240,
|
|
20210830,3790,3490,3790,3400,386755,1389027375,00,0.00,N,2,330,
|
|
20210823,3460,3185,3575,3180,534301,1782772965,00,0.00,N,2,255,
|
|
20210817,3205,3700,3720,3180,400966,1391365335,00,0.00,N,5,-530,
|
|
20210809,3735,3975,4020,3655,342582,1316355215,00,0.00,N,5,-270,
|
|
20210802,4005,3970,4045,3905,281187,1117258460,00,0.00,N,5,-35,
|
|
20210726,4040,4215,4250,4000,352387,1443490935,00,0.00,N,5,-175,
|
|
20210719,4215,4205,4245,4050,595460,2467320025,00,0.00,N,2,15,
|
|
20210712,4200,4000,4200,3960,787702,3209791305,00,0.00,N,2,190,
|