189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,3590,3885,4120,3460,3111498,11812300355,00,0.00,N,5,-420,
|
|
20250131,4010,3575,4485,3565,4613775,19283836105,00,0.00,N,2,420,
|
|
20250120,3590,2570,4510,2515,11606043,43181274365,00,0.00,N,2,1020,
|
|
20250113,2570,2515,2585,2505,17991,45527980,00,0.00,N,2,55,
|
|
20250106,2515,2475,2855,2470,417271,1099764355,00,0.00,N,2,40,
|
|
20241230,2475,2560,2560,2460,14818,37011500,00,0.00,N,5,-80,
|
|
20241223,2555,2540,2600,2510,18791,47763680,00,0.00,N,5,-5,
|
|
20241216,2560,2585,2620,2490,22603,57882490,00,0.00,N,5,-20,
|
|
20241209,2580,2355,2580,2355,28088,68797580,00,0.00,N,2,60,
|
|
20241202,2520,2525,2560,2380,29715,74033560,00,0.00,N,2,5,
|
|
20241125,2515,2570,2640,2515,39261,100363325,00,0.00,N,5,-40,
|
|
20241118,2555,2605,2720,2525,42840,112100145,00,0.00,N,5,-65,
|
|
20241111,2620,2765,2805,2500,103779,270133085,00,0.00,N,5,-170,
|
|
20241104,2790,2810,2900,2705,21347,59888130,00,0.00,N,5,-20,
|
|
20241028,2810,2755,2835,2705,16037,44778900,00,0.00,N,2,55,
|
|
20241021,2755,2800,2835,2710,16396,45380590,00,0.00,N,5,-65,
|
|
20241014,2820,2795,2830,2735,12069,33542600,00,0.00,N,2,35,
|
|
20241007,2785,2810,2825,2770,8782,24525990,00,0.00,N,5,-25,
|
|
20240930,2810,2870,2870,2790,14586,41145160,00,0.00,N,5,-60,
|
|
20240923,2870,2760,2870,2755,20080,56435190,00,0.00,N,2,100,
|
|
20240919,2770,2755,2785,2735,17056,47146410,00,0.00,N,2,15,
|
|
20240909,2755,2760,2800,2710,39072,107252175,00,0.00,N,5,-25,
|
|
20240902,2780,2820,2835,2735,25417,70817895,00,0.00,N,5,-20,
|
|
20240826,2800,2860,2935,2800,32616,92524280,00,0.00,N,5,-60,
|
|
20240819,2860,2810,2945,2740,56161,156966170,00,0.00,N,2,50,
|
|
20240812,2810,2900,2930,2800,36453,103879635,00,0.00,N,5,-60,
|
|
20240805,2870,2860,2875,2605,50178,138287690,00,0.00,N,5,-15,
|
|
20240729,2885,2985,2995,2855,137406,399667455,00,0.00,N,5,-100,
|
|
20240722,2985,2980,3000,2950,20178,59919195,00,0.00,N,2,5,
|
|
20240715,2980,2975,3005,2960,27330,81453845,00,0.00,N,2,5,
|
|
20240708,2975,2955,3000,2945,53118,157400260,00,0.00,N,3,0,
|
|
20240701,2975,2985,3010,2950,34907,103984220,00,0.00,N,5,-40,
|
|
20240624,3015,2985,3025,2950,44419,132099015,00,0.00,N,2,30,
|
|
20240617,2985,2990,3080,2950,111711,334992640,00,0.00,N,3,0,
|
|
20240610,2985,3045,3100,2950,45827,138219005,00,0.00,N,5,-80,
|
|
20240603,3065,2980,3065,2980,31607,95688875,00,0.00,N,2,45,
|
|
20240527,3020,3100,3275,2940,211566,658033170,00,0.00,N,5,-80,
|
|
20240520,3100,2995,3185,2995,115517,355889410,00,0.00,N,2,110,
|
|
20240513,2990,3000,3030,2980,31728,95399425,00,0.00,N,5,-10,
|
|
20240507,3000,3005,3045,2985,37993,114215365,00,0.00,N,5,-40,
|
|
20240429,3040,3000,3055,2980,21758,65271165,00,0.00,N,2,55,
|
|
20240422,2985,3020,3035,2970,40325,120670630,00,0.00,N,5,-50,
|
|
20240415,3035,2985,3250,2960,105901,322678765,00,0.00,N,2,45,
|
|
20240408,2990,3000,3050,2965,38184,114094925,00,0.00,N,5,-10,
|
|
20240401,3000,3055,3155,2960,76544,230848060,00,0.00,N,5,-55,
|
|
20240325,3055,3035,3100,2965,37278,113793800,00,0.00,N,2,25,
|
|
20240318,3030,3075,3140,3020,53917,163992040,00,0.00,N,5,-45,
|
|
20240311,3075,3195,3215,3040,98502,308244765,00,0.00,N,5,-125,
|
|
20240304,3200,3075,3200,3075,36203,113444780,00,0.00,N,2,125,
|
|
20240226,3075,3220,3220,3075,53630,167374220,00,0.00,N,5,-150,
|
|
20240219,3225,3280,3350,3180,64191,209590830,00,0.00,N,5,-55,
|
|
20240213,3280,3225,3305,3180,77726,251327950,00,0.00,N,2,55,
|
|
20240205,3225,3370,3370,3110,85499,273911930,00,0.00,N,5,-70,
|
|
20240129,3295,3140,3300,3000,127413,408904365,00,0.00,N,2,185,
|
|
20240122,3110,3210,3230,3100,42816,135280780,00,0.00,N,5,-90,
|
|
20240115,3200,3130,3240,3120,72286,228885765,00,0.00,N,2,45,
|
|
20240108,3155,3180,3260,3135,45224,143831230,00,0.00,N,5,-25,
|
|
20240102,3180,3225,3265,3140,69844,223077060,00,0.00,N,5,-45,
|
|
20231226,3225,3225,3275,3170,48441,155916065,00,0.00,N,2,15,
|
|
20231218,3210,3260,3295,3205,69413,226118940,00,0.00,N,5,-20,
|
|
20231211,3230,3230,3280,3205,41949,135718665,00,0.00,N,3,0,
|
|
20231204,3230,3200,3250,3140,42878,136673500,00,0.00,N,2,30,
|
|
20231127,3200,3180,3245,3115,65504,208442510,00,0.00,N,3,0,
|
|
20231120,3200,3180,3205,3125,73277,232780070,00,0.00,N,2,15,
|
|
20231113,3185,3005,3195,2990,94332,293820825,00,0.00,N,2,155,
|
|
20231106,3030,3020,3075,3005,48870,148488850,00,0.00,N,3,0,
|
|
20231030,3030,2970,3070,2960,71447,214929275,00,0.00,N,2,40,
|
|
20231023,2990,2975,3095,2815,125225,366639810,00,0.00,N,2,15,
|
|
20231016,2975,3050,3130,2955,185500,557756510,00,0.00,N,5,-30,
|
|
20231010,3005,2995,3445,2945,1082885,3411855045,00,0.00,N,2,25,
|
|
20231004,2980,3045,3045,2875,99748,295019095,00,0.00,N,5,-85,
|
|
20230925,3065,3170,3170,3015,69578,215312585,00,0.00,N,5,-105,
|
|
20230918,3170,3240,3300,3140,113059,364103295,00,0.00,N,5,-60,
|
|
20230911,3230,3225,3420,3170,153859,503213715,00,0.00,N,2,35,
|
|
20230904,3195,3265,3265,3095,237294,749777975,00,0.00,N,5,-90,
|
|
20230828,3285,3240,3390,3240,104087,346230610,00,0.00,N,2,60,
|
|
20230821,3225,3230,3700,3060,590545,1981671800,00,0.00,N,5,-15,
|
|
20230814,3240,3390,3420,3130,109140,356529930,00,0.00,N,5,-140,
|
|
20230807,3380,3390,3410,3205,94703,314310315,00,0.00,N,3,0,
|
|
20230731,3380,3415,3450,3205,141624,471704425,00,0.00,N,5,-5,
|
|
20230724,3385,3515,3515,3000,384714,1248696690,00,0.00,N,5,-130,
|
|
20230717,3515,3775,3780,3340,315548,1113826945,00,0.00,N,5,-240,
|
|
20230710,3755,3815,3970,3745,296270,1142449705,00,0.00,N,5,-80,
|
|
20230703,3835,3795,3990,3780,531580,2066662435,00,0.00,N,2,55,
|
|
20230626,3780,3780,3905,3650,401031,1525840940,00,0.00,N,3,0,
|
|
20230619,3780,3715,3895,3705,453702,1720781205,00,0.00,N,2,70,
|
|
20230612,3710,3820,3880,3640,423083,1594238985,00,0.00,N,5,-110,
|
|
20230605,3820,3840,3980,3700,801547,3099531540,00,0.00,N,5,-5,
|
|
20230530,3825,3615,3960,3550,2265795,8599572930,00,0.00,N,2,210,
|
|
20230522,3615,3870,4455,3595,3559198,14367248175,00,0.00,N,5,-260,
|
|
20230515,3875,4070,4645,3800,7318609,31118516040,00,0.00,N,5,-95,
|
|
20230508,3970,3475,4690,3465,10326851,44575591320,00,0.00,N,2,495,
|
|
20230502,3475,3410,3590,3400,100188,349783410,00,0.00,N,2,65,
|
|
20230424,3410,3515,3680,3310,317622,1126838655,00,0.00,N,5,-150,
|
|
20230417,3560,3715,3995,3430,936868,3502771950,00,0.00,N,5,-150,
|
|
20230410,3710,3400,3710,3300,329507,1164376845,00,0.00,N,2,285,
|
|
20230403,3425,3400,3555,3390,178509,618165920,00,0.00,N,2,5,
|
|
20230327,3420,3400,3475,3250,132047,447105950,00,0.00,N,2,20,
|
|
20230320,3400,3455,3485,3285,84091,283537470,00,0.00,N,5,-55,
|
|
20230313,3455,3585,3640,3165,228721,777979730,00,0.00,N,5,-205,
|
|
20230306,3660,3605,3950,3435,679607,2513414860,00,0.00,N,2,110,
|
|
20230227,3550,3435,3600,3425,136205,477515490,00,0.00,N,2,30,
|
|
20230220,3520,3820,3820,3495,146662,532589875,00,0.00,N,5,-185,
|
|
20230213,3705,3755,3815,3585,232121,858931805,00,0.00,N,5,-50,
|
|
20230206,3755,4005,4035,3755,295825,1157953425,00,0.00,N,5,-270,
|
|
20230130,4025,4000,4150,3885,822711,3307323175,00,0.00,N,2,65,
|
|
20230125,3960,3950,4055,3750,894238,3534026275,00,0.00,N,2,45,
|
|
20230116,3915,4460,4460,3695,2805055,11228563190,00,0.00,N,5,-120,
|
|
20230109,4035,3860,4445,3760,2961157,12309058535,00,0.00,N,2,270,
|
|
20230102,3765,3760,3840,3440,334597,1222457035,00,0.00,N,2,15,
|
|
20221226,3750,3760,3880,3670,262075,985215125,00,0.00,N,5,-20,
|
|
20221219,3770,3745,3980,3670,532138,2016275900,00,0.00,N,5,-40,
|
|
20221212,3810,4140,4150,3750,773594,3006677340,00,0.00,N,5,-270,
|
|
20221205,4080,5190,5190,3915,1783812,7902665065,00,0.00,N,5,-1080,
|
|
20221128,5160,4875,5470,4825,4360788,22274962785,00,0.00,N,2,285,
|
|
20221121,4875,4625,5320,4565,11398630,56316662185,00,0.00,N,2,245,
|
|
20221114,4630,3795,6120,3620,21892340,111009034160,00,0.00,N,2,835,
|
|
20221107,3795,3130,4120,3060,5948567,23537873050,00,0.00,N,2,665,
|
|
20221031,3130,2910,3570,2870,780818,2490732570,00,0.00,N,2,280,
|
|
20221024,2850,2965,3105,2850,65968,196792340,00,0.00,N,5,-115,
|
|
20221017,2965,2925,3210,2925,63521,194381830,00,0.00,N,2,10,
|
|
20221011,2955,3030,3240,2830,103615,308133725,00,0.00,N,5,-115,
|
|
20221004,3070,2965,3150,2930,64297,192658590,00,0.00,N,2,165,
|
|
20220926,2905,3265,3395,2850,197274,597687560,00,0.00,N,5,-330,
|
|
20220919,3235,3225,3410,3105,143824,459623335,00,0.00,N,2,10,
|
|
20220913,3225,3380,3380,3100,50640,166782645,00,0.00,N,5,-120,
|
|
20220905,3345,3310,3440,3240,166936,552694700,00,0.00,N,5,-5,
|
|
20220829,3350,3545,3710,3325,237082,825578205,00,0.00,N,5,-225,
|
|
20220822,3575,3500,4090,3285,2041315,7655792385,00,0.00,N,2,50,
|
|
20220816,3525,3725,3745,3515,129002,465853155,00,0.00,N,5,-190,
|
|
20220808,3715,3710,3850,3650,204822,762937065,00,0.00,N,5,-35,
|
|
20220801,3750,3900,3940,3700,249810,954240630,00,0.00,N,5,-125,
|
|
20220725,3875,4620,4620,3795,2463163,10253210505,00,0.00,N,5,-425,
|
|
20220718,4300,3300,4300,3205,2202833,9044519155,00,0.00,N,2,1000,
|
|
20220711,3300,3265,3385,3110,19020,60860895,00,0.00,N,3,0,
|
|
20220704,3300,3080,3445,3000,29549,96366575,00,0.00,N,2,195,
|
|
20220627,3105,3420,3430,3105,30779,99905200,00,0.00,N,5,-100,
|
|
20220620,3205,3555,3595,3090,51552,171872960,00,0.00,N,5,-330,
|
|
20220613,3535,3690,3845,3415,87684,312448545,00,0.00,N,5,-155,
|
|
20220607,3690,3615,3880,3615,68500,257536715,00,0.00,N,2,70,
|
|
20220530,3620,3640,3735,3580,45777,166709005,00,0.00,N,5,-5,
|
|
20220523,3625,3815,3815,3510,101944,368435625,00,0.00,N,5,-120,
|
|
20220516,3745,3680,3905,3625,44260,164700010,00,0.00,N,2,100,
|
|
20220509,3645,3815,4095,3520,124946,479514510,00,0.00,N,5,-170,
|
|
20220502,3815,3710,4195,3680,335170,1334886630,00,0.00,N,2,105,
|
|
20220425,3710,3785,3930,3665,79651,301009790,00,0.00,N,5,-155,
|
|
20220418,3865,3865,3980,3830,51224,199086300,00,0.00,N,3,0,
|
|
20220411,3865,3900,3960,3835,46843,182092845,00,0.00,N,5,-40,
|
|
20220404,3905,4100,4125,3860,82367,329658800,00,0.00,N,5,-195,
|
|
20220328,4100,3975,4350,3910,231051,951295525,00,0.00,N,2,140,
|
|
20220321,3960,4080,4550,3910,362580,1505154910,00,0.00,N,5,-30,
|
|
20220314,3990,3830,4595,3660,451736,1896878375,00,0.00,N,2,205,
|
|
20220307,3785,3810,3935,3715,26523,101182095,00,0.00,N,5,-85,
|
|
20220228,3870,3615,3935,3615,47174,179157065,00,0.00,N,2,290,
|
|
20220221,3580,3750,3785,3525,37533,137499080,00,0.00,N,5,-170,
|
|
20220214,3750,3615,3760,3450,49794,179251165,00,0.00,N,2,100,
|
|
20220207,3650,3825,3850,3610,40566,150559805,00,0.00,N,5,-175,
|
|
20220203,3825,3665,3900,3660,25602,96590050,00,0.00,N,2,125,
|
|
20220124,3700,3930,4020,3390,80268,299072110,00,0.00,N,5,-230,
|
|
20220117,3930,3990,4000,3835,59744,235027010,00,0.00,N,5,-60,
|
|
20220110,3990,4365,4370,3970,177939,724674310,00,0.00,N,5,-375,
|
|
20220103,4365,4590,4590,4195,45471,200983920,00,0.00,N,5,-95,
|
|
20211227,4460,4680,4730,4405,60763,275312935,00,0.00,N,5,-135,
|
|
20211220,4595,4525,4685,4410,41882,189510210,00,0.00,N,2,25,
|
|
20211213,4570,4710,4860,4495,79555,369953885,00,0.00,N,5,-140,
|
|
20211206,4710,4550,4770,4550,49885,231920460,00,0.00,N,2,160,
|
|
20211129,4550,4685,4930,4250,170963,771608025,00,0.00,N,5,-140,
|
|
20211122,4690,4660,5380,4400,614396,3037324820,00,0.00,N,5,-10,
|
|
20211115,4700,4680,4780,4200,138331,636412915,00,0.00,N,2,65,
|
|
20211108,4635,4750,4795,4465,128392,595812740,00,0.00,N,5,-160,
|
|
20211101,4795,4985,5090,4780,145239,717143250,00,0.00,N,5,-200,
|
|
20211025,4995,5200,5300,4995,134167,688991565,00,0.00,N,5,-205,
|
|
20211018,5200,5200,5460,5110,337748,1784770690,00,0.00,N,3,0,
|
|
20211012,5200,4880,5260,4880,243660,1240025405,00,0.00,N,2,325,
|
|
20211005,4875,5030,5540,4600,648832,3319716180,00,0.00,N,5,-155,
|
|
20210927,5030,5100,5310,4885,335486,1722241745,00,0.00,N,5,-70,
|
|
20210923,5100,5270,5700,5060,785102,4224254720,00,0.00,N,5,-170,
|
|
20210913,5270,5250,5520,5080,413589,2191049070,00,0.00,N,2,20,
|
|
20210906,5250,5460,5540,5050,755467,4002658730,00,0.00,N,5,-180,
|
|
20210830,5430,5160,7060,5040,6331457,37968873520,00,0.00,N,2,280,
|
|
20210823,5150,4070,5770,4035,2119257,11151579425,00,0.00,N,2,1095,
|
|
20210817,4055,4405,4500,3870,199166,850392670,00,0.00,N,5,-425,
|
|
20210809,4480,4810,4950,4420,136880,634566380,00,0.00,N,5,-330,
|
|
20210802,4810,4745,4880,4575,151407,714525635,00,0.00,N,2,10,
|
|
20210726,4800,5110,5170,4795,129834,640582915,00,0.00,N,5,-250,
|
|
20210719,5050,5220,5300,4920,193382,989119460,00,0.00,N,5,-180,
|
|
20210712,5230,4815,5320,4810,251722,1279846415,00,0.00,N,2,375,
|