202 lines
12 KiB
CSV
202 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250507,2430,2445,2480,2390,20896,50522900,00,0.00,N,3,0,
|
|
20250428,2430,2480,2540,2405,31510,77311540,00,0.00,N,5,-60,
|
|
20250421,2490,2390,2530,2290,36828,89294910,00,0.00,N,2,90,
|
|
20250414,2400,2485,2500,2325,59516,143598845,00,0.00,N,5,-85,
|
|
20250407,2485,2515,2535,2390,44542,109092025,00,0.00,N,5,-30,
|
|
20250331,2515,2400,2550,2400,45812,113033335,00,0.00,N,2,100,
|
|
20250324,2415,2340,2445,2280,27655,65151245,00,0.00,N,2,75,
|
|
20250317,2340,2480,2510,2320,37935,91196375,00,0.00,N,5,-135,
|
|
20250310,2475,2425,2515,2410,33090,80808795,00,0.00,N,2,25,
|
|
20250304,2450,2430,2510,2350,42488,102194439,00,0.00,N,2,15,
|
|
20250224,2435,2500,2500,2430,12877,31595150,00,0.00,N,5,-60,
|
|
20250217,2495,2415,2530,2415,30129,73988840,00,0.00,N,2,85,
|
|
20250210,2410,2565,2565,2405,61140,151420265,00,0.00,N,5,-165,
|
|
20250203,2575,2590,2690,2520,28089,72705885,00,0.00,N,5,-15,
|
|
20250131,2590,2570,2610,2560,4647,11962020,00,0.00,N,5,-5,
|
|
20250120,2595,2605,2680,2500,66173,169870455,00,0.00,N,2,10,
|
|
20250113,2585,2610,2660,2580,25457,66412880,00,0.00,N,5,-25,
|
|
20250106,2610,2620,2665,2550,25612,66421230,00,0.00,N,5,-10,
|
|
20241230,2620,2600,2670,2540,12379,32207685,00,0.00,N,2,5,
|
|
20241223,2615,2655,2810,2550,42481,111482870,00,0.00,N,5,-40,
|
|
20241216,2655,2655,2695,2550,41800,109400435,00,0.00,N,5,-10,
|
|
20241209,2665,2625,2770,2540,74215,194302495,00,0.00,N,2,35,
|
|
20241202,2630,2790,2850,2615,42479,113827315,00,0.00,N,5,-145,
|
|
20241125,2775,2765,2870,2725,25780,71316555,00,0.00,N,5,-25,
|
|
20241118,2800,2805,2850,2655,37639,103087565,00,0.00,N,5,-25,
|
|
20241111,2825,2890,2915,2680,32653,91607050,00,0.00,N,5,-90,
|
|
20241104,2915,2740,2990,2735,49269,140164890,00,0.00,N,2,185,
|
|
20241028,2730,2615,2775,2550,50011,132536790,00,0.00,N,2,100,
|
|
20241021,2630,2565,3340,2565,311088,917543705,00,0.00,N,2,65,
|
|
20241014,2565,2900,2900,2535,68761,184884665,00,0.00,N,5,-335,
|
|
20241007,2900,2915,2920,2830,12221,35020660,00,0.00,N,5,-20,
|
|
20240930,2920,2970,2985,2875,11486,33484995,00,0.00,N,5,-50,
|
|
20240923,2970,2920,2995,2885,11099,32552445,00,0.00,N,2,50,
|
|
20240919,2920,2925,2985,2875,13431,39166595,00,0.00,N,5,-30,
|
|
20240909,2950,2850,3345,2800,132568,402868935,00,0.00,N,2,70,
|
|
20240902,2880,2930,3030,2840,14490,42097355,00,0.00,N,5,-50,
|
|
20240826,2930,2910,3170,2820,43639,130042905,00,0.00,N,3,0,
|
|
20240819,2930,2860,2995,2815,28933,83174385,00,0.00,N,2,70,
|
|
20240812,2860,3055,3090,2860,27886,81822430,00,0.00,N,5,-175,
|
|
20240805,3035,3055,3100,2710,40079,118312770,00,0.00,N,2,75,
|
|
20240729,2960,3090,3090,2925,20691,61801500,00,0.00,N,5,-85,
|
|
20240722,3045,3055,3100,2915,11167,33551710,00,0.00,N,2,10,
|
|
20240715,3035,3080,3150,2965,21503,65189655,00,0.00,N,5,-75,
|
|
20240708,3110,3035,3170,2990,21533,66015995,00,0.00,N,2,45,
|
|
20240701,3065,3050,3160,2920,26027,78971095,00,0.00,N,2,90,
|
|
20240624,2975,2975,3050,2835,60621,178894450,00,0.00,N,2,5,
|
|
20240617,2970,2990,2990,2925,12633,37293210,00,0.00,N,5,-20,
|
|
20240610,2990,2935,3000,2915,18402,54479470,00,0.00,N,2,55,
|
|
20240603,2935,2940,3010,2825,22709,65862840,00,0.00,N,5,-5,
|
|
20240527,2940,2895,2985,2825,26575,77148525,00,0.00,N,2,45,
|
|
20240520,2895,2915,2990,2835,83929,226396920,00,0.00,N,5,-20,
|
|
20240513,2915,2805,2995,2805,33263,96897270,00,0.00,N,2,120,
|
|
20240507,2795,2960,2995,2795,32969,94341510,00,0.00,N,5,-165,
|
|
20240429,2960,2900,2985,2860,17417,50396315,00,0.00,N,2,50,
|
|
20240422,2910,2910,3000,2900,13244,38957820,00,0.00,N,5,-30,
|
|
20240415,2940,2990,3005,2810,21794,63545815,00,0.00,N,5,-50,
|
|
20240408,2990,2940,3060,2900,13725,40632770,00,0.00,N,2,65,
|
|
20240401,2925,3015,3115,2860,27773,82572690,00,0.00,N,5,-95,
|
|
20240325,3020,3000,3045,2915,17589,52151825,00,0.00,N,2,15,
|
|
20240318,3005,2940,3040,2820,29409,86325670,00,0.00,N,2,65,
|
|
20240311,2940,2980,2995,2810,38074,110537195,00,0.00,N,5,-40,
|
|
20240304,2980,2965,3060,2860,58021,170853400,00,0.00,N,2,65,
|
|
20240226,2915,2955,3095,2820,43016,126265935,00,0.00,N,5,-40,
|
|
20240219,2955,3020,3050,2870,32851,96646035,00,0.00,N,5,-50,
|
|
20240213,3005,3000,3075,2940,31217,93457500,00,0.00,N,2,5,
|
|
20240205,3000,2945,3045,2895,26744,79376870,00,0.00,N,2,45,
|
|
20240129,2955,2870,2975,2825,40049,116572580,00,0.00,N,2,55,
|
|
20240122,2900,2600,2950,2585,75144,211909550,00,0.00,N,2,320,
|
|
20240115,2580,2845,2890,2580,73140,199240100,00,0.00,N,5,-290,
|
|
20240108,2870,2875,2935,2770,46480,131159205,00,0.00,N,5,-30,
|
|
20240102,2900,2965,3045,2800,35435,101620695,00,0.00,N,5,-75,
|
|
20231226,2975,2950,2990,2850,6080,17789785,00,0.00,N,2,20,
|
|
20231218,2955,2965,3020,2830,20465,60122005,00,0.00,N,2,15,
|
|
20231211,2940,3010,3040,2820,31067,90235765,00,0.00,N,5,-70,
|
|
20231204,3010,3015,3035,2915,15176,45176445,00,0.00,N,2,25,
|
|
20231127,2985,2985,3050,2920,12743,37722595,00,0.00,N,3,0,
|
|
20231120,2985,3030,3045,2955,21039,62995770,00,0.00,N,5,-45,
|
|
20231113,3030,2985,3085,2900,19918,59969095,00,0.00,N,2,100,
|
|
20231106,2930,2925,2980,2880,21066,62027035,00,0.00,N,2,20,
|
|
20231030,2910,3135,3200,2795,114574,344010165,00,0.00,N,5,-550,
|
|
20231023,3460,3060,3465,3060,429826,1313960040,00,0.00,N,2,250,
|
|
20231016,3210,3270,3315,3150,21462,69016910,00,0.00,N,5,-60,
|
|
20231010,3270,3415,3440,3145,22292,73454885,00,0.00,N,5,-110,
|
|
20231004,3380,3365,3410,3275,6733,22502290,00,0.00,N,2,5,
|
|
20230925,3375,3360,3440,3255,8660,28888355,00,0.00,N,5,-35,
|
|
20230918,3410,3510,3555,3350,32478,110944555,00,0.00,N,5,-110,
|
|
20230911,3520,3590,3600,3450,12742,44652580,00,0.00,N,5,-5,
|
|
20230904,3525,3520,3585,3450,17685,61585460,00,0.00,N,3,0,
|
|
20230828,3525,3520,3600,3445,40456,142502580,00,0.00,N,3,0,
|
|
20230821,3525,3380,3610,3375,21495,74633200,00,0.00,N,2,150,
|
|
20230814,3375,3545,3570,3350,32007,109644260,00,0.00,N,5,-170,
|
|
20230807,3545,3530,3585,3440,35672,124607020,00,0.00,N,2,35,
|
|
20230731,3510,3520,3675,3405,63399,222727135,00,0.00,N,5,-5,
|
|
20230724,3515,3450,3550,3290,94387,319007285,00,0.00,N,2,50,
|
|
20230717,3465,3475,3600,3430,35984,125969445,00,0.00,N,5,-10,
|
|
20230710,3475,3430,3570,3405,55156,192091570,00,0.00,N,2,65,
|
|
20230703,3410,3575,3650,3395,111269,391788010,00,0.00,N,5,-165,
|
|
20230626,3575,3700,3750,3535,118203,429445705,00,0.00,N,5,-125,
|
|
20230619,3700,3560,3770,3525,243187,885307490,00,0.00,N,2,140,
|
|
20230612,3560,3700,3795,3480,423289,1543127675,00,0.00,N,5,-120,
|
|
20230605,3680,3395,4405,3365,6117482,25590869985,00,0.00,N,2,270,
|
|
20230530,3410,3500,3540,3350,35317,121172175,00,0.00,N,5,-90,
|
|
20230522,3500,3325,3500,3325,74928,257629610,00,0.00,N,2,145,
|
|
20230515,3355,3450,3450,3255,42243,140130240,00,0.00,N,5,-10,
|
|
20230508,3365,3230,3430,3210,46762,153814585,00,0.00,N,2,135,
|
|
20230502,3230,3230,3330,3200,19387,62937890,00,0.00,N,3,0,
|
|
20230424,3230,3330,3345,3150,53430,172018645,00,0.00,N,5,-110,
|
|
20230417,3340,3520,3570,3300,93038,318730670,00,0.00,N,5,-180,
|
|
20230410,3520,3575,3595,3380,49753,172667980,00,0.00,N,5,-55,
|
|
20230403,3575,3400,3575,3350,72551,248119505,00,0.00,N,2,125,
|
|
20230327,3450,3585,3585,3400,58968,205081310,00,0.00,N,5,-145,
|
|
20230320,3595,3440,3635,3415,51054,177366520,00,0.00,N,2,155,
|
|
20230313,3440,3700,3735,3380,168303,592804460,00,0.00,N,5,-265,
|
|
20230306,3705,3905,5050,3695,1515887,6845033180,00,0.00,N,5,-165,
|
|
20230227,3870,3880,3945,3695,22112,84652555,00,0.00,N,5,-10,
|
|
20230220,3880,3895,3940,3750,22526,87286295,00,0.00,N,2,5,
|
|
20230213,3875,3770,3950,3760,35435,136749825,00,0.00,N,2,105,
|
|
20230206,3770,3900,3995,3750,26116,101697400,00,0.00,N,5,-95,
|
|
20230130,3865,3910,3945,3720,29822,114591625,00,0.00,N,5,-45,
|
|
20230125,3910,3865,3920,3820,9815,38015425,00,0.00,N,2,65,
|
|
20230116,3845,3815,3870,3720,10159,38476965,00,0.00,N,2,30,
|
|
20230109,3815,3685,3880,3665,16208,61096240,00,0.00,N,2,130,
|
|
20230102,3685,3570,3800,3385,33289,119602990,00,0.00,N,2,115,
|
|
20221226,3570,3800,3880,3570,108664,412187530,00,0.00,N,5,-185,
|
|
20221219,3755,3885,3920,3725,10547,40354905,00,0.00,N,5,-135,
|
|
20221212,3890,3900,4000,3825,19074,74668035,00,0.00,N,2,25,
|
|
20221205,3865,3970,3980,3700,26719,102513545,00,0.00,N,5,-105,
|
|
20221128,3970,3800,4000,3720,69251,270225830,00,0.00,N,2,170,
|
|
20221121,3800,3770,3800,3555,41155,151967020,00,0.00,N,2,30,
|
|
20221114,3770,3335,3900,3300,84406,305426105,00,0.00,N,2,435,
|
|
20221107,3335,3260,3370,3260,20511,67950475,00,0.00,N,2,75,
|
|
20221031,3260,3280,3400,3150,32010,103765495,00,0.00,N,5,-20,
|
|
20221024,3280,3230,3400,3170,27075,88518915,00,0.00,N,2,30,
|
|
20221017,3250,3400,3410,3180,28734,93683270,00,0.00,N,5,-150,
|
|
20221011,3400,3200,3400,3090,15316,48742980,00,0.00,N,2,140,
|
|
20221004,3260,3250,3490,3220,16431,54229675,00,0.00,N,2,15,
|
|
20220926,3245,3480,3500,3110,34964,114519090,00,0.00,N,5,-255,
|
|
20220919,3500,3480,3580,3315,21961,75427050,00,0.00,N,2,20,
|
|
20220913,3480,3445,3580,3390,23403,81537095,00,0.00,N,2,50,
|
|
20220905,3430,3510,3510,3310,49358,167076615,00,0.00,N,5,-110,
|
|
20220829,3540,3740,3820,3495,68596,250055170,00,0.00,N,5,-220,
|
|
20220822,3760,3600,3800,3450,41533,151228030,00,0.00,N,2,150,
|
|
20220816,3610,3950,3970,3510,81244,303396060,00,0.00,N,5,-300,
|
|
20220808,3910,3905,4480,3790,283293,1167985235,00,0.00,N,5,-25,
|
|
20220801,3935,3645,4260,3645,97456,384478035,00,0.00,N,2,320,
|
|
20220725,3615,3570,3670,3450,21242,76753500,00,0.00,N,2,45,
|
|
20220718,3570,3430,3590,3415,23793,83780665,00,0.00,N,2,175,
|
|
20220711,3395,3895,3895,3240,141231,479957080,00,0.00,N,5,-500,
|
|
20220704,3895,3640,4000,3555,25124,92844975,00,0.00,N,2,170,
|
|
20220627,3725,3945,4140,3610,35198,135939840,00,0.00,N,5,-220,
|
|
20220620,3945,4000,4000,3710,27111,103916555,00,0.00,N,5,-55,
|
|
20220613,4000,4005,4005,3655,32029,122229865,00,0.00,N,5,-25,
|
|
20220607,4025,4300,4375,4005,32671,138188315,00,0.00,N,5,-320,
|
|
20220530,4345,4220,4380,4150,63357,271480830,00,0.00,N,2,145,
|
|
20220523,4200,4100,4635,3960,219170,941498460,00,0.00,N,2,145,
|
|
20220516,4055,4300,4300,3910,70796,286944710,00,0.00,N,5,-125,
|
|
20220509,4180,4230,4310,4050,43872,183046520,00,0.00,N,5,-105,
|
|
20220502,4285,4335,4395,4040,51975,223370760,00,0.00,N,5,-45,
|
|
20220425,4330,4120,4335,4085,61195,259348835,00,0.00,N,2,175,
|
|
20220418,4155,4570,4570,4155,79584,348948260,00,0.00,N,5,-425,
|
|
20220411,4580,4125,4600,4125,224903,990617385,00,0.00,N,2,460,
|
|
20220404,4120,4130,4255,4010,108260,449395575,00,0.00,N,2,130,
|
|
20220328,3990,4080,4080,3820,67816,266231555,00,0.00,N,2,15,
|
|
20220321,3975,4115,4130,3870,64281,254512200,00,0.00,N,5,-140,
|
|
20220314,4115,3955,4130,3910,140840,569647185,00,0.00,N,2,165,
|
|
20220307,3950,3885,4000,3740,71059,275669275,00,0.00,N,2,100,
|
|
20220228,3850,3735,3890,3730,35742,135915980,00,0.00,N,2,105,
|
|
20220221,3745,3720,3805,3645,17124,63889935,00,0.00,N,5,-45,
|
|
20220214,3790,3535,3895,3375,62201,227501540,00,0.00,N,2,140,
|
|
20220207,3650,3860,3905,3550,161484,604743710,00,0.00,N,5,-200,
|
|
20220203,3850,3945,4120,3710,202094,788782465,00,0.00,N,2,235,
|
|
20220124,3615,3715,3755,3300,47088,165259605,00,0.00,N,5,-115,
|
|
20220117,3730,3715,3800,3630,23948,89274105,00,0.00,N,5,-10,
|
|
20220110,3740,3720,3795,3640,27034,100669720,00,0.00,N,5,-10,
|
|
20220103,3750,3440,3850,3440,62228,225921495,00,0.00,N,2,225,
|
|
20211227,3525,3370,3720,3345,43099,150940645,00,0.00,N,2,125,
|
|
20211220,3400,3335,3400,3110,33679,109973000,00,0.00,N,2,40,
|
|
20211213,3360,3435,3500,3250,38636,129771905,00,0.00,N,5,-75,
|
|
20211206,3435,3380,3600,3325,41845,141339685,00,0.00,N,2,55,
|
|
20211129,3380,3350,3430,2910,88282,275745170,00,0.00,N,2,15,
|
|
20211122,3365,3660,3760,3360,91397,325179075,00,0.00,N,5,-315,
|
|
20211115,3680,3680,3730,3610,32569,119119585,00,0.00,N,2,10,
|
|
20211108,3670,3675,3805,3605,45995,169673220,00,0.00,N,5,-40,
|
|
20211101,3710,3735,3805,3660,37275,138390295,00,0.00,N,5,-35,
|
|
20211025,3745,3705,3835,3665,28658,107507710,00,0.00,N,2,40,
|
|
20211018,3705,3895,3895,3670,47602,178257505,00,0.00,N,5,-190,
|
|
20211012,3895,3700,3900,3640,46078,173219640,00,0.00,N,2,130,
|
|
20211005,3765,3740,3770,3515,55953,204484785,00,0.00,N,2,25,
|
|
20210927,3740,3770,3915,3700,55213,208528335,00,0.00,N,5,-65,
|
|
20210923,3805,3900,3900,3750,52230,198971500,00,0.00,N,5,-95,
|
|
20210913,3900,4080,4285,3835,239012,968350590,00,0.00,N,5,-100,
|
|
20210906,4000,4070,4090,3750,169986,657709185,00,0.00,N,5,-50,
|
|
20210830,4050,4085,4140,3970,57949,234444910,00,0.00,N,5,-10,
|
|
20210823,4060,3760,4150,3740,54679,216907455,00,0.00,N,2,300,
|
|
20210817,3760,4080,4145,3715,113681,448747095,00,0.00,N,5,-350,
|
|
20210809,4110,4280,4290,3895,99335,410351750,00,0.00,N,5,-140,
|
|
20210802,4250,4440,4440,4155,103454,441140110,00,0.00,N,5,-190,
|
|
20210726,4440,4395,4510,4310,159252,702454540,00,0.00,N,2,45,
|
|
20210719,4395,4340,4430,4010,258331,1098730440,00,0.00,N,2,105,
|
|
20210712,4290,4275,4460,4250,171518,740711460,00,0.00,N,2,5,
|