177 lines
11 KiB
CSV
177 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241111,1880,1981,1984,1829,317793,603427265,00,0.00,N,5,-104,
|
|
20241104,1984,2000,2030,1978,92481,184495598,00,0.00,N,5,-21,
|
|
20241028,2005,1974,2020,1974,78919,157403434,00,0.00,N,2,31,
|
|
20241021,1974,2010,2055,1958,176362,351378161,00,0.00,N,5,-36,
|
|
20241014,2010,2025,2135,1998,389351,792779197,00,0.00,N,5,-15,
|
|
20241007,2025,2030,2055,1995,96474,196362250,00,0.00,N,2,5,
|
|
20240930,2020,2015,2090,1992,165771,336604444,00,0.00,N,3,0,
|
|
20240923,2020,1991,2040,1972,153704,306467757,00,0.00,N,2,28,
|
|
20240919,1992,2020,2040,1990,75993,151943973,00,0.00,N,5,-48,
|
|
20240909,2040,1965,2040,1955,156168,310250744,00,0.00,N,2,40,
|
|
20240902,2000,2070,2100,1965,224010,452310818,00,0.00,N,5,-70,
|
|
20240826,2070,2090,2140,2050,165969,345728925,00,0.00,N,5,-15,
|
|
20240819,2085,2125,2160,2065,201000,424147495,00,0.00,N,5,-40,
|
|
20240812,2125,2125,2195,2110,152566,327732695,00,0.00,N,5,-15,
|
|
20240805,2140,2220,2225,2020,495011,1036813905,00,0.00,N,5,-115,
|
|
20240729,2255,2325,2345,2225,286894,657608475,00,0.00,N,5,-90,
|
|
20240722,2345,2365,2435,2310,185513,433335030,00,0.00,N,5,-15,
|
|
20240715,2360,2445,2450,2335,243746,582931940,00,0.00,N,5,-85,
|
|
20240708,2445,2430,2465,2425,216467,528456740,00,0.00,N,2,20,
|
|
20240701,2425,2525,2530,2400,487898,1197243155,00,0.00,N,5,-100,
|
|
20240624,2525,2550,2555,2510,341294,862583700,00,0.00,N,5,-10,
|
|
20240617,2535,2655,2700,2535,811878,2118064950,00,0.00,N,5,-85,
|
|
20240610,2620,2540,2795,2505,3841347,10133608185,00,0.00,N,2,85,
|
|
20240603,2535,2545,2565,2515,212886,539897800,00,0.00,N,5,-10,
|
|
20240527,2545,2635,2635,2500,520947,1337492625,00,0.00,N,5,-65,
|
|
20240520,2610,2610,2650,2580,608663,1590333460,00,0.00,N,3,0,
|
|
20240513,2610,2645,2655,2590,702237,1841395850,00,0.00,N,5,-35,
|
|
20240507,2645,2625,2680,2590,558370,1473983170,00,0.00,N,2,20,
|
|
20240429,2625,2605,2650,2565,369586,962492275,00,0.00,N,2,15,
|
|
20240422,2610,2615,2635,2570,343755,894700400,00,0.00,N,5,-15,
|
|
20240415,2625,2605,2625,2540,445698,1147713415,00,0.00,N,2,15,
|
|
20240408,2610,2665,2665,2580,391498,1020859190,00,0.00,N,5,-55,
|
|
20240401,2665,2765,2775,2605,927244,2480648395,00,0.00,N,5,-105,
|
|
20240325,2770,2780,2825,2760,316100,880322870,00,0.00,N,5,-15,
|
|
20240318,2785,2765,2800,2735,311298,859510525,00,0.00,N,2,20,
|
|
20240311,2765,2790,2830,2750,297979,829639655,00,0.00,N,5,-25,
|
|
20240304,2790,2890,2910,2750,987956,2787879445,00,0.00,N,5,-100,
|
|
20240226,2890,2980,3025,2880,470850,1386646210,00,0.00,N,5,-90,
|
|
20240219,2980,3010,3045,2975,336054,1010275960,00,0.00,N,5,-30,
|
|
20240213,3010,2985,3045,2965,275032,825927360,00,0.00,N,2,20,
|
|
20240205,2990,2990,3015,2920,304128,902259765,00,0.00,N,2,5,
|
|
20240129,2985,2885,2995,2865,348681,1023934230,00,0.00,N,2,110,
|
|
20240122,2875,2980,3010,2830,477956,1390458435,00,0.00,N,5,-100,
|
|
20240115,2975,3065,3070,2915,425037,1263500135,00,0.00,N,5,-95,
|
|
20240108,3070,3025,3155,3000,497683,1532582775,00,0.00,N,2,50,
|
|
20240102,3020,3100,3135,3005,400002,1227224960,00,0.00,N,5,-80,
|
|
20231226,3100,2990,3105,2970,307528,929774545,00,0.00,N,2,100,
|
|
20231218,3000,2950,3075,2935,585735,1753733795,00,0.00,N,2,50,
|
|
20231211,2950,3015,3030,2915,430688,1276837340,00,0.00,N,5,-35,
|
|
20231204,2985,2975,3035,2905,574130,1697502885,00,0.00,N,2,10,
|
|
20231127,2975,3020,3020,2935,443782,1319204985,00,0.00,N,5,-45,
|
|
20231120,3020,2915,3045,2895,518715,1552988835,00,0.00,N,2,105,
|
|
20231113,2915,2790,3030,2750,1212977,3511320675,00,0.00,N,2,115,
|
|
20231106,2800,2860,2860,2765,592589,1666861645,00,0.00,N,5,-40,
|
|
20231030,2840,2775,2855,2675,979624,2711744545,00,0.00,N,2,80,
|
|
20231023,2760,2875,3195,2700,6984913,21048919030,00,0.00,N,5,-85,
|
|
20231016,2845,3045,3105,2810,715158,2142035475,00,0.00,N,5,-215,
|
|
20231010,3060,3055,3100,3000,453926,1380252375,00,0.00,N,2,30,
|
|
20231004,3030,3020,3035,2925,357099,1065687395,00,0.00,N,2,5,
|
|
20230925,3025,2970,3050,2945,315188,943584545,00,0.00,N,2,25,
|
|
20230918,3000,3035,3150,2930,590509,1768787535,00,0.00,N,5,-55,
|
|
20230911,3055,3100,3100,2970,545614,1655215195,00,0.00,N,3,0,
|
|
20230904,3055,3000,3105,2935,984410,2963347230,00,0.00,N,2,55,
|
|
20230828,3000,3100,3115,2960,1000719,3051408350,00,0.00,N,5,-150,
|
|
20230821,3150,3040,3280,2890,3397958,10545506400,00,0.00,N,2,110,
|
|
20230814,3040,2860,3080,2830,1766699,5259695490,00,0.00,N,2,170,
|
|
20230807,2870,2715,2890,2685,572358,1586155200,00,0.00,N,2,160,
|
|
20230731,2710,2680,2760,2655,341512,920247615,00,0.00,N,2,30,
|
|
20230724,2680,2750,2755,2500,764721,1997124970,00,0.00,N,5,-70,
|
|
20230717,2750,2820,2885,2735,688075,1923408870,00,0.00,N,5,-85,
|
|
20230710,2835,2910,2915,2780,765199,2167789790,00,0.00,N,5,-75,
|
|
20230703,2910,3050,3145,2835,1349230,4053520715,00,0.00,N,5,-130,
|
|
20230626,3040,3130,3160,2950,920950,2811252725,00,0.00,N,5,-115,
|
|
20230619,3155,3250,3275,3100,1065136,3381685510,00,0.00,N,5,-75,
|
|
20230612,3230,3160,3315,3125,1966138,6296798285,00,0.00,N,2,100,
|
|
20230605,3130,3010,3200,2960,1251170,3919307130,00,0.00,N,2,140,
|
|
20230530,2990,3005,3070,2900,1008456,2990450795,00,0.00,N,5,-10,
|
|
20230522,3000,3165,3245,2955,1388148,4339608905,00,0.00,N,5,-135,
|
|
20230515,3135,3185,3260,3040,1253000,3931607540,00,0.00,N,5,-60,
|
|
20230508,3195,3010,3275,3005,1207650,3789069615,00,0.00,N,2,185,
|
|
20230502,3010,3080,3090,2965,488748,1471274200,00,0.00,N,5,-70,
|
|
20230424,3080,3120,3175,2885,1182332,3584902400,00,0.00,N,5,-40,
|
|
20230417,3120,3060,3185,3055,925798,2884843380,00,0.00,N,2,60,
|
|
20230410,3060,3115,3120,2980,659437,2001067335,00,0.00,N,5,-70,
|
|
20230403,3130,2820,3130,2820,1430492,4300517290,00,0.00,N,2,310,
|
|
20230327,2820,2715,2850,2690,418662,1160505445,00,0.00,N,2,105,
|
|
20230320,2715,2735,2775,2710,183762,502392035,00,0.00,N,5,-25,
|
|
20230313,2740,2760,2775,2655,339191,921342160,00,0.00,N,5,-55,
|
|
20230306,2795,2810,2890,2730,483006,1365462075,00,0.00,N,5,-10,
|
|
20230227,2805,2720,2805,2685,339700,929090730,00,0.00,N,2,85,
|
|
20230220,2720,2705,2770,2695,310157,846641280,00,0.00,N,2,10,
|
|
20230213,2710,2740,2765,2705,312866,850531390,00,0.00,N,5,-25,
|
|
20230206,2735,2755,2780,2730,211232,581200050,00,0.00,N,5,-20,
|
|
20230130,2755,2750,2795,2725,692512,1898507590,00,0.00,N,2,10,
|
|
20230125,2745,2770,2775,2720,354030,970347575,00,0.00,N,5,-15,
|
|
20230116,2760,2660,2800,2660,234357,641115025,00,0.00,N,2,100,
|
|
20230109,2660,2670,2720,2645,342467,914134270,00,0.00,N,5,-20,
|
|
20230102,2680,2680,2705,2575,358105,937537735,00,0.00,N,5,-20,
|
|
20221226,2700,2650,2730,2620,198304,527689320,00,0.00,N,2,40,
|
|
20221219,2660,2740,2745,2645,212560,571429920,00,0.00,N,5,-85,
|
|
20221212,2745,2735,2785,2710,192114,528175735,00,0.00,N,2,10,
|
|
20221205,2735,2755,2820,2685,358980,985884300,00,0.00,N,5,-10,
|
|
20221128,2745,2720,2770,2635,517905,1404522555,00,0.00,N,2,10,
|
|
20221121,2735,2840,2870,2670,1009844,2761170815,00,0.00,N,5,-75,
|
|
20221114,2810,2810,2870,2750,782135,2197615705,00,0.00,N,2,10,
|
|
20221107,2800,2815,2830,2725,416126,1157499725,00,0.00,N,5,-15,
|
|
20221031,2815,2675,2870,2655,609015,1677012900,00,0.00,N,2,145,
|
|
20221024,2670,2695,2780,2630,311786,832738925,00,0.00,N,5,-15,
|
|
20221017,2685,2620,2825,2580,415021,1124262455,00,0.00,N,2,55,
|
|
20221011,2630,2750,2750,2500,375546,975022030,00,0.00,N,5,-150,
|
|
20221004,2780,2685,2790,2620,308124,840017175,00,0.00,N,2,150,
|
|
20220926,2630,2795,2795,2525,654241,1708667455,00,0.00,N,5,-165,
|
|
20220919,2795,2740,3055,2655,740383,2099997730,00,0.00,N,2,65,
|
|
20220913,2730,2785,2900,2725,325117,915118655,00,0.00,N,5,-20,
|
|
20220905,2750,2715,2855,2710,358212,992964735,00,0.00,N,5,-5,
|
|
20220829,2755,2800,2870,2750,448285,1256264560,00,0.00,N,5,-110,
|
|
20220822,2865,2930,3065,2765,1290508,3742715165,00,0.00,N,5,-75,
|
|
20220816,2940,2965,3030,2940,584983,1743015275,00,0.00,N,5,-20,
|
|
20220808,2960,2840,3090,2780,1427109,4186445590,00,0.00,N,2,130,
|
|
20220801,2830,2785,2875,2725,447351,1252813715,00,0.00,N,2,35,
|
|
20220725,2795,2785,2840,2710,380592,1051403275,00,0.00,N,3,0,
|
|
20220718,2795,2655,2840,2645,485992,1330171105,00,0.00,N,2,155,
|
|
20220711,2640,2765,2765,2605,414753,1111640640,00,0.00,N,5,-125,
|
|
20220704,2765,2640,2785,2530,578170,1545720805,00,0.00,N,2,130,
|
|
20220627,2635,2665,2830,2590,689310,1885180425,00,0.00,N,5,-10,
|
|
20220620,2645,3000,3000,2520,1438205,3966200495,00,0.00,N,5,-315,
|
|
20220613,2960,3235,3385,2880,2517376,7867223350,00,0.00,N,5,-325,
|
|
20220607,3285,3460,3530,3280,1136815,3841972235,00,0.00,N,5,-185,
|
|
20220530,3470,3520,3680,3460,3000369,10714022765,00,0.00,N,5,-60,
|
|
20220523,3530,3440,3780,3320,11065770,39188338095,00,0.00,N,2,70,
|
|
20220516,3460,3225,3790,3190,17178374,60830978695,00,0.00,N,2,270,
|
|
20220509,3190,3730,3820,3165,8525815,30158018775,00,0.00,N,5,-315,
|
|
20220502,3505,3485,4690,3480,25394702,101921409505,00,0.00,N,2,5,
|
|
20220425,3500,3685,4975,3495,37568654,153399640870,00,0.00,N,5,-100,
|
|
20220418,3600,3400,3895,3365,28370287,103785401185,00,0.00,N,2,205,
|
|
20220411,3395,3195,3405,3165,881800,2917621425,00,0.00,N,2,180,
|
|
20220404,3215,3330,3385,3150,1076582,3546532830,00,0.00,N,5,-140,
|
|
20220328,3355,3335,3505,3260,1990084,6687175550,00,0.00,N,2,30,
|
|
20220321,3325,3085,3500,3085,3216848,10754412465,00,0.00,N,2,240,
|
|
20220314,3085,3235,3265,3040,1081887,3401599375,00,0.00,N,5,-150,
|
|
20220307,3235,3285,3330,3145,736834,2379143840,00,0.00,N,5,-45,
|
|
20220228,3280,3165,3310,3145,1503071,4863264180,00,0.00,N,2,125,
|
|
20220221,3155,3030,3505,3030,10746160,35293280980,00,0.00,N,2,95,
|
|
20220214,3060,3030,3120,2965,233842,713797695,00,0.00,N,5,-45,
|
|
20220207,3105,3110,3135,3050,214852,663324360,00,0.00,N,2,25,
|
|
20220203,3080,2985,3115,2985,124461,379077775,00,0.00,N,2,125,
|
|
20220124,2955,3125,3205,2800,1593343,4732960660,00,0.00,N,5,-195,
|
|
20220117,3150,3145,3180,3065,345830,1079675460,00,0.00,N,5,-10,
|
|
20220110,3160,3220,3220,3095,354361,1114207440,00,0.00,N,5,-30,
|
|
20220103,3190,3105,3235,3080,441036,1385393470,00,0.00,N,2,110,
|
|
20211227,3080,3055,3115,3020,253243,774600440,00,0.00,N,2,25,
|
|
20211220,3055,3040,3095,2965,319125,967659415,00,0.00,N,5,-5,
|
|
20211213,3060,3100,3105,3030,214513,656831995,00,0.00,N,5,-40,
|
|
20211206,3100,3090,3125,3050,244702,754876905,00,0.00,N,2,10,
|
|
20211129,3090,3055,3090,2900,498360,1494535165,00,0.00,N,5,-35,
|
|
20211122,3125,3235,3240,3065,407827,1292941505,00,0.00,N,5,-85,
|
|
20211115,3210,3100,3210,3065,772152,2444160400,00,0.00,N,2,125,
|
|
20211108,3085,3050,3110,2995,307566,932702755,00,0.00,N,2,35,
|
|
20211101,3050,3060,3170,3040,404488,1255883160,00,0.00,N,5,-10,
|
|
20211025,3060,3045,3115,3025,420125,1287522170,00,0.00,N,2,20,
|
|
20211018,3040,3065,3130,3025,329601,1011250755,00,0.00,N,5,-20,
|
|
20211012,3060,3000,3100,2940,329379,993451595,00,0.00,N,2,45,
|
|
20211005,3015,3030,3040,2915,487951,1452555340,00,0.00,N,5,-40,
|
|
20210927,3055,3015,3175,3000,654596,2017464450,00,0.00,N,2,35,
|
|
20210923,3020,3095,3095,3015,257339,782324250,00,0.00,N,5,-100,
|
|
20210913,3120,3095,3380,3065,1616044,5159908160,00,0.00,N,2,40,
|
|
20210906,3080,3150,3160,3025,367477,1135681120,00,0.00,N,5,-65,
|
|
20210830,3145,3055,3145,3010,268225,821681920,00,0.00,N,2,115,
|
|
20210823,3030,2930,3080,2910,402977,1216439680,00,0.00,N,2,100,
|
|
20210817,2930,3205,3230,2900,786197,2385761120,00,0.00,N,5,-290,
|
|
20210809,3220,3355,3365,3185,394161,1289638250,00,0.00,N,5,-95,
|
|
20210802,3315,3280,3340,3250,314149,1032202220,00,0.00,N,2,40,
|
|
20210726,3275,3405,3410,3255,557378,1855440225,00,0.00,N,5,-120,
|
|
20210719,3395,3520,3520,3370,478144,1632495605,00,0.00,N,5,-125,
|
|
20210712,3520,3445,3520,3435,453227,1581267430,00,0.00,N,2,75,
|