189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,3330,3230,3430,3160,328848,1083589925,00,0.00,N,2,75,
|
|
20250131,3255,3285,3310,3255,32234,105452930,00,0.00,N,5,-35,
|
|
20250120,3290,3370,3405,3250,275407,911674335,00,0.00,N,5,-105,
|
|
20250113,3395,3440,3460,3305,364491,1234749090,00,0.00,N,5,-45,
|
|
20250106,3440,3430,3470,3300,523290,1778290890,00,0.00,N,2,10,
|
|
20241230,3430,3500,3735,3415,2836373,10166062230,00,0.00,N,5,-80,
|
|
20241223,3510,3155,4165,3130,15218675,56176070245,00,0.00,N,2,375,
|
|
20241216,3135,3245,3365,3080,244669,788113060,00,0.00,N,5,-140,
|
|
20241209,3275,3030,3280,2925,238258,742512200,00,0.00,N,2,240,
|
|
20241202,3035,3295,3340,3035,235731,754141590,00,0.00,N,5,-285,
|
|
20241125,3320,3440,3455,3320,197605,667602265,00,0.00,N,5,-115,
|
|
20241118,3435,3320,3475,3315,110540,379410855,00,0.00,N,2,115,
|
|
20241111,3320,3420,3420,3200,166809,547084555,00,0.00,N,5,-100,
|
|
20241104,3420,3425,3465,3365,63356,217066930,00,0.00,N,5,-35,
|
|
20241028,3455,3430,3520,3300,72893,249093575,00,0.00,N,2,25,
|
|
20241021,3430,3420,3450,3330,131162,442626120,00,0.00,N,2,50,
|
|
20241014,3380,3505,3570,3380,178768,620775490,00,0.00,N,5,-125,
|
|
20241007,3505,3595,3695,3460,216428,768778020,00,0.00,N,5,-85,
|
|
20240930,3590,3765,3790,3585,67430,245859650,00,0.00,N,5,-155,
|
|
20240923,3745,3765,3780,3655,144386,535626945,00,0.00,N,2,40,
|
|
20240919,3705,3665,3750,3655,40072,147976470,00,0.00,N,2,10,
|
|
20240909,3695,3620,3720,3540,208324,754013415,00,0.00,N,2,50,
|
|
20240902,3645,3820,4005,3615,382553,1451039555,00,0.00,N,5,-170,
|
|
20240826,3815,4095,4100,3755,240945,940534285,00,0.00,N,5,-275,
|
|
20240819,4090,3965,4170,3935,480761,1952605555,00,0.00,N,2,90,
|
|
20240812,4000,4105,4300,3920,420085,1714902450,00,0.00,N,5,-105,
|
|
20240805,4105,3905,4155,3510,616165,2367261530,00,0.00,N,2,40,
|
|
20240729,4065,4150,4325,4060,543947,2273011750,00,0.00,N,5,-30,
|
|
20240722,4095,4385,4390,3965,642041,2653714775,00,0.00,N,5,-275,
|
|
20240715,4370,4575,4820,4350,1075727,4929084535,00,0.00,N,5,-200,
|
|
20240708,4570,4500,4885,4265,2239732,10245550720,00,0.00,N,2,50,
|
|
20240701,4520,4075,4625,4000,2957464,13025864285,00,0.00,N,2,445,
|
|
20240624,4075,4130,4185,3830,453231,1813251365,00,0.00,N,5,-95,
|
|
20240617,4170,3850,4180,3815,674208,2704864210,00,0.00,N,2,275,
|
|
20240610,3895,3955,4000,3800,322104,1264073665,00,0.00,N,5,-60,
|
|
20240603,3955,3875,4010,3800,244007,950203340,00,0.00,N,2,110,
|
|
20240527,3845,3900,4070,3800,286680,1113203000,00,0.00,N,5,-80,
|
|
20240520,3925,4235,4320,3805,798687,3226894965,00,0.00,N,5,-280,
|
|
20240513,4205,4315,4675,4180,1102011,4826326995,00,0.00,N,5,-75,
|
|
20240507,4280,4135,4330,4080,438159,1843505270,00,0.00,N,2,145,
|
|
20240429,4135,4310,4470,4125,970191,4189657890,00,0.00,N,5,-170,
|
|
20240422,4305,3820,4335,3785,993503,4088085940,00,0.00,N,2,530,
|
|
20240415,3775,3810,3955,3675,610400,2314247000,00,0.00,N,5,-75,
|
|
20240408,3850,4035,4165,3765,711204,2794066420,00,0.00,N,5,-140,
|
|
20240401,3990,4230,4315,3990,765073,3155007740,00,0.00,N,5,-190,
|
|
20240325,4180,4250,4570,4010,2589705,11054153235,00,0.00,N,5,-100,
|
|
20240318,4280,4560,4825,4270,1954372,8825417285,00,0.00,N,5,-345,
|
|
20240311,4625,4490,4935,4300,2005881,9202400590,00,0.00,N,2,230,
|
|
20240304,4395,4935,5000,4395,1501700,7021992160,00,0.00,N,5,-510,
|
|
20240226,4905,5500,5540,4600,2387576,11760940190,00,0.00,N,5,-795,
|
|
20240219,5700,5690,6090,5180,3075229,17582874990,00,0.00,N,5,-150,
|
|
20240213,5850,5280,6600,5280,15643839,91645975720,00,0.00,N,2,1785,
|
|
20240205,4065,4435,4630,4010,4159435,18303318780,00,0.00,N,5,-365,
|
|
20240129,4430,2980,4970,2970,10014679,42632202910,00,0.00,N,2,1465,
|
|
20240122,2965,2895,3015,2855,132745,390199360,00,0.00,N,2,80,
|
|
20240115,2885,3010,3010,2850,128818,375844045,00,0.00,N,5,-120,
|
|
20240108,3005,3000,3070,2960,181200,541394935,00,0.00,N,2,5,
|
|
20240102,3000,3070,3075,2970,110212,332158515,00,0.00,N,5,-70,
|
|
20231226,3070,3040,3080,2995,71174,216359925,00,0.00,N,2,30,
|
|
20231218,3040,3005,3080,2985,211986,639949205,00,0.00,N,2,30,
|
|
20231211,3010,3005,3030,2980,194931,585370400,00,0.00,N,2,5,
|
|
20231204,3005,3015,3075,2965,189810,570489660,00,0.00,N,5,-35,
|
|
20231127,3040,2995,3180,2975,370863,1130722995,00,0.00,N,2,40,
|
|
20231120,3000,2995,3025,2970,212953,638311325,00,0.00,N,2,5,
|
|
20231113,2995,3015,3120,2975,213423,642240090,00,0.00,N,5,-15,
|
|
20231106,3010,3035,3075,2995,182411,552297500,00,0.00,N,5,-55,
|
|
20231030,3065,3000,3110,3000,111354,339137460,00,0.00,N,2,35,
|
|
20231023,3030,3040,3115,2995,170927,518200675,00,0.00,N,5,-45,
|
|
20231016,3075,3250,3265,3040,161082,506926700,00,0.00,N,5,-175,
|
|
20231010,3250,3300,3320,3175,221249,717525925,00,0.00,N,5,-50,
|
|
20231004,3300,3060,3320,2990,247687,786920510,00,0.00,N,2,255,
|
|
20230925,3045,3195,3195,2980,149844,459159810,00,0.00,N,5,-150,
|
|
20230918,3195,3115,3335,3110,409021,1329656610,00,0.00,N,2,65,
|
|
20230911,3130,2975,3155,2960,271250,825462560,00,0.00,N,2,155,
|
|
20230904,2975,2975,3035,2930,122764,364661520,00,0.00,N,2,20,
|
|
20230828,2955,2920,3005,2920,128897,381830780,00,0.00,N,2,35,
|
|
20230821,2920,2880,2950,2875,91110,265342800,00,0.00,N,2,40,
|
|
20230814,2880,3085,3085,2845,273260,805941530,00,0.00,N,5,-215,
|
|
20230807,3095,3095,3175,3045,166291,515239335,00,0.00,N,2,5,
|
|
20230731,3090,3010,3115,2980,139166,425175285,00,0.00,N,2,90,
|
|
20230724,3000,2990,3000,2780,206251,603868045,00,0.00,N,2,10,
|
|
20230717,2990,3055,3055,2935,232500,690933760,00,0.00,N,5,-50,
|
|
20230710,3040,3060,3090,3015,167085,507028725,00,0.00,N,5,-20,
|
|
20230703,3060,3155,3175,3000,163509,504427035,00,0.00,N,5,-95,
|
|
20230626,3155,3060,3170,3045,175593,545993015,00,0.00,N,2,90,
|
|
20230619,3065,3190,3205,3065,399794,1252880080,00,0.00,N,5,-120,
|
|
20230612,3185,3275,3320,3150,271381,876332745,00,0.00,N,5,-90,
|
|
20230605,3275,3215,3350,3190,338472,1097241715,00,0.00,N,2,60,
|
|
20230530,3215,3250,3255,3185,223523,717015925,00,0.00,N,5,-20,
|
|
20230522,3235,3260,3395,3230,155541,509699770,00,0.00,N,5,-25,
|
|
20230515,3260,3470,3495,3255,553618,1860445550,00,0.00,N,5,-210,
|
|
20230508,3470,3270,3695,3270,808502,2811725345,00,0.00,N,2,180,
|
|
20230502,3290,3380,3385,3270,93141,309718265,00,0.00,N,5,-60,
|
|
20230424,3350,3270,3370,3230,229803,760677310,00,0.00,N,2,65,
|
|
20230417,3285,3240,3415,3220,340078,1124999040,00,0.00,N,2,45,
|
|
20230410,3240,3170,3275,3170,311978,1005067835,00,0.00,N,2,50,
|
|
20230403,3190,3200,3245,3175,261225,836808830,00,0.00,N,2,10,
|
|
20230327,3180,3200,3250,3140,241343,767146120,00,0.00,N,5,-20,
|
|
20230320,3200,3325,3350,3150,334598,1078661380,00,0.00,N,5,-30,
|
|
20230313,3230,3700,3700,3230,800898,2692233915,00,0.00,N,5,-520,
|
|
20230306,3750,3790,3860,3635,415550,1545939845,00,0.00,N,5,-40,
|
|
20230227,3790,3700,3950,3645,404687,1535744365,00,0.00,N,2,65,
|
|
20230220,3725,3470,3990,3390,1050537,3875259235,00,0.00,N,2,255,
|
|
20230213,3470,3480,3660,3455,231746,822352295,00,0.00,N,5,-10,
|
|
20230206,3480,3585,3630,3465,114389,404854215,00,0.00,N,5,-125,
|
|
20230130,3605,3550,3845,3445,295426,1067785795,00,0.00,N,2,55,
|
|
20230125,3550,3510,3565,3460,87951,310084120,00,0.00,N,2,5,
|
|
20230116,3545,3315,3840,3310,1467227,5262803585,00,0.00,N,2,225,
|
|
20230109,3320,3400,3415,3285,75645,251802835,00,0.00,N,5,-75,
|
|
20230102,3395,3400,3490,3315,293605,999272360,00,0.00,N,2,25,
|
|
20221226,3370,3210,3400,3160,14249540,54213019173,00,0.00,N,2,165,
|
|
20221219,3205,3130,3235,3105,180900,574812805,00,0.00,N,2,60,
|
|
20221212,3145,3095,3145,3065,132092,411621440,00,0.00,N,2,50,
|
|
20221205,3095,3130,3680,3030,1303738,4353717380,00,0.00,N,5,-50,
|
|
20221128,3145,3205,3240,3100,249289,788990425,00,0.00,N,5,-70,
|
|
20221121,3215,3000,3235,3000,218307,677050610,00,0.00,N,2,215,
|
|
20221114,3000,2845,3020,2820,147879,436327150,00,0.00,N,2,160,
|
|
20221107,2840,2855,2895,2780,343473,974484050,00,0.00,N,5,-15,
|
|
20221031,2855,2940,3130,2800,272098,792443055,00,0.00,N,5,-90,
|
|
20221024,2945,2990,3020,2820,264767,806874960,00,0.00,N,5,-45,
|
|
20221017,2990,3025,3105,2850,100875,306435470,00,0.00,N,5,-40,
|
|
20221011,3030,3105,3120,2855,129856,386270490,00,0.00,N,5,-95,
|
|
20221004,3125,3090,3310,3080,252470,793093990,00,0.00,N,2,35,
|
|
20220926,3090,3440,3450,3050,320010,1019691985,00,0.00,N,5,-350,
|
|
20220919,3440,3460,3520,3380,136874,470397335,00,0.00,N,5,-20,
|
|
20220913,3460,3355,3480,3330,212908,726037415,00,0.00,N,2,110,
|
|
20220905,3350,3290,3375,3250,75892,251008755,00,0.00,N,2,55,
|
|
20220829,3295,3245,3375,3245,79306,262928045,00,0.00,N,5,-100,
|
|
20220822,3395,3520,3520,3345,109512,376437170,00,0.00,N,5,-120,
|
|
20220816,3515,3525,3740,3435,162620,574472470,00,0.00,N,5,-10,
|
|
20220808,3525,3455,3540,3290,214754,733642905,00,0.00,N,2,70,
|
|
20220801,3455,3345,3820,3250,613766,2131668415,00,0.00,N,2,140,
|
|
20220725,3315,3240,3390,3230,213976,711759860,00,0.00,N,2,75,
|
|
20220718,3240,3170,3280,2970,1724100,5354549165,00,0.00,N,2,80,
|
|
20220711,3160,3190,3215,3090,271291,860438750,00,0.00,N,5,-30,
|
|
20220704,3190,3200,3230,3105,160050,510562765,00,0.00,N,5,-35,
|
|
20220627,3225,3130,3365,3110,210463,681174285,00,0.00,N,2,95,
|
|
20220620,3130,3580,3600,3030,412149,1383811535,00,0.00,N,5,-450,
|
|
20220613,3580,3635,3640,3300,226075,792739090,00,0.00,N,5,-55,
|
|
20220607,3635,3855,3895,3595,172371,642925100,00,0.00,N,5,-195,
|
|
20220530,3830,3735,3885,3725,218003,833508035,00,0.00,N,2,110,
|
|
20220523,3720,3600,3780,3490,292410,1057704235,00,0.00,N,2,140,
|
|
20220516,3580,3740,3840,3580,219866,810371265,00,0.00,N,5,-175,
|
|
20220509,3755,3885,3920,3670,247426,934665780,00,0.00,N,5,-130,
|
|
20220502,3885,3945,4050,3865,226264,898371335,00,0.00,N,5,-65,
|
|
20220425,3950,4200,4245,3905,389871,1578143465,00,0.00,N,5,-320,
|
|
20220418,4270,4260,4365,4180,410407,1752239430,00,0.00,N,2,15,
|
|
20220411,4255,4200,4385,4045,761703,3220243830,00,0.00,N,2,55,
|
|
20220404,4200,4035,4290,3950,1069939,4457426900,00,0.00,N,2,160,
|
|
20220328,4040,4025,4090,3920,347395,1400177945,00,0.00,N,2,95,
|
|
20220321,3945,3965,4080,3910,638208,2560263505,00,0.00,N,5,-25,
|
|
20220314,3970,3780,3970,3700,304054,1176621215,00,0.00,N,2,200,
|
|
20220307,3770,3780,3805,3620,106809,400585455,00,0.00,N,5,-70,
|
|
20220228,3840,3675,3840,3650,92318,344198155,00,0.00,N,2,160,
|
|
20220221,3680,3750,3765,3580,142083,520873015,00,0.00,N,5,-75,
|
|
20220214,3755,3865,3865,3685,179988,680794465,00,0.00,N,5,-125,
|
|
20220207,3880,3805,4005,3775,372693,1438309525,00,0.00,N,2,60,
|
|
20220203,3820,3670,3845,3600,85869,317993715,00,0.00,N,2,220,
|
|
20220124,3600,3850,3850,3480,198315,720569020,00,0.00,N,5,-270,
|
|
20220117,3870,3840,3890,3680,187277,714191230,00,0.00,N,5,-10,
|
|
20220110,3880,3800,4005,3790,517738,2007473285,00,0.00,N,2,85,
|
|
20220103,3795,3600,3800,3535,401914,1464918035,00,0.00,N,2,195,
|
|
20211227,3600,3620,3630,3545,99475,355974130,00,0.00,N,5,-20,
|
|
20211220,3620,3680,3700,3575,117632,424023850,00,0.00,N,5,-60,
|
|
20211213,3680,3680,3760,3590,84794,310643520,00,0.00,N,3,0,
|
|
20211206,3680,3680,3755,3590,136667,497436475,00,0.00,N,5,-10,
|
|
20211129,3690,3600,3690,3330,253403,882338235,00,0.00,N,2,15,
|
|
20211122,3675,3755,3850,3595,144960,538481055,00,0.00,N,5,-120,
|
|
20211115,3795,3865,3895,3700,224333,850666135,00,0.00,N,2,50,
|
|
20211108,3745,3905,3950,3685,188412,718402250,00,0.00,N,5,-210,
|
|
20211101,3955,3885,3995,3710,251631,964486030,00,0.00,N,2,70,
|
|
20211025,3885,3975,4025,3790,280456,1094093370,00,0.00,N,5,-115,
|
|
20211018,4000,3805,4200,3780,632691,2521603880,00,0.00,N,2,200,
|
|
20211012,3800,3690,3850,3635,294099,1094296520,00,0.00,N,2,145,
|
|
20211005,3655,3670,4000,3585,1080569,4049381225,00,0.00,N,5,-35,
|
|
20210927,3690,3810,3850,3680,407004,1534166300,00,0.00,N,5,-110,
|
|
20210923,3800,3855,3880,3610,155478,585879520,00,0.00,N,5,-75,
|
|
20210913,3875,4000,4120,3860,218384,871180060,00,0.00,N,5,-130,
|
|
20210906,4005,4040,4040,3950,212973,849565945,00,0.00,N,5,-15,
|
|
20210830,4020,4045,4050,3885,259270,1025757130,00,0.00,N,2,5,
|
|
20210823,4015,3675,4180,3675,428720,1695501885,00,0.00,N,2,285,
|
|
20210817,3730,3985,4005,3725,533346,2073403605,00,0.00,N,5,-275,
|
|
20210809,4005,4170,4170,3945,423025,1714356735,00,0.00,N,5,-135,
|
|
20210802,4140,4100,4230,4100,312276,1300185780,00,0.00,N,3,0,
|
|
20210726,4140,4285,4285,4115,317411,1327373705,00,0.00,N,5,-120,
|
|
20210719,4260,4370,4380,4210,620555,2646993690,00,0.00,N,5,-125,
|
|
20210712,4385,4350,4450,4320,418557,1840153915,00,0.00,N,2,45,
|