189 lines
10 KiB
CSV
189 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2870,3135,3145,2840,94675,282481265,00,0.00,N,5,-245,
|
|
20250131,3115,3155,3190,3115,17701,55595920,00,0.00,N,5,-40,
|
|
20250120,3155,3540,3640,3135,277541,952311915,00,0.00,N,5,-340,
|
|
20250113,3495,3430,3600,3255,115023,399411700,00,0.00,N,2,30,
|
|
20250106,3465,3285,3500,3160,95808,326081990,00,0.00,N,2,185,
|
|
20241230,3280,3015,3490,2900,55233,182874110,00,0.00,N,2,280,
|
|
20241223,3000,3135,3330,2990,47425,150487675,00,0.00,N,5,-135,
|
|
20241216,3135,2965,3205,2920,53758,163709700,00,0.00,N,2,170,
|
|
20241209,2965,2550,3020,2500,96608,268688210,00,0.00,N,2,285,
|
|
20241202,2680,2900,3010,2550,176385,491963870,00,0.00,N,5,-335,
|
|
20241125,3015,3015,3255,2850,70618,217278930,00,0.00,N,3,0,
|
|
20241118,3015,3280,3350,2950,69747,213538215,00,0.00,N,5,-285,
|
|
20241111,3300,3710,3810,2860,258770,841217435,00,0.00,N,5,-430,
|
|
20241104,3730,3425,3880,3350,80519,292114210,00,0.00,N,2,305,
|
|
20241028,3425,3510,3560,3320,68777,234458090,00,0.00,N,5,-85,
|
|
20241021,3510,3605,3685,3460,59290,211229435,00,0.00,N,5,-95,
|
|
20241014,3605,3750,3800,3510,61039,222127890,00,0.00,N,5,-160,
|
|
20241007,3765,3755,3845,3630,46336,173291350,00,0.00,N,5,-25,
|
|
20240930,3790,3680,3880,3590,57764,215212150,00,0.00,N,2,75,
|
|
20240923,3715,3610,3830,3530,82408,301346565,00,0.00,N,2,75,
|
|
20240919,3640,3635,3670,3495,28004,100104435,00,0.00,N,2,10,
|
|
20240909,3630,3430,3700,3250,131202,452177835,00,0.00,N,2,170,
|
|
20240902,3460,3840,3915,3400,152532,563030915,00,0.00,N,5,-380,
|
|
20240826,3840,3770,3900,3550,93397,343653985,00,0.00,N,2,70,
|
|
20240819,3770,4015,4065,3770,147046,575404405,00,0.00,N,5,-240,
|
|
20240812,4010,4370,4485,3835,182208,751665875,00,0.00,N,5,-235,
|
|
20240805,4245,4060,4255,3665,172887,687198545,00,0.00,N,5,-30,
|
|
20240729,4275,4430,4585,4195,130913,573814035,00,0.00,N,5,-155,
|
|
20240722,4430,4355,4460,4100,207473,890475350,00,0.00,N,2,140,
|
|
20240715,4290,4120,4845,4090,526603,2381830575,00,0.00,N,2,170,
|
|
20240708,4120,4195,4305,4025,111824,462741230,00,0.00,N,5,-35,
|
|
20240701,4155,4530,4540,4000,226217,964161365,00,0.00,N,5,-385,
|
|
20240624,4540,4175,4565,3970,179447,788820030,00,0.00,N,2,365,
|
|
20240617,4175,4255,4445,4170,147726,631893680,00,0.00,N,5,-120,
|
|
20240610,4295,4425,4520,4205,145647,633381785,00,0.00,N,5,-130,
|
|
20240603,4425,4425,4685,4350,200153,901230585,00,0.00,N,3,0,
|
|
20240527,4425,4580,4640,4250,161175,709511745,00,0.00,N,5,-150,
|
|
20240520,4575,4520,4700,4300,246384,1109160430,00,0.00,N,2,55,
|
|
20240513,4520,4655,5120,4460,426484,2043923870,00,0.00,N,5,-190,
|
|
20240507,4710,4325,4740,4265,202936,922949470,00,0.00,N,2,385,
|
|
20240429,4325,4435,4680,4205,183284,802542775,00,0.00,N,5,-170,
|
|
20240422,4495,4105,4710,4105,528355,2338292220,00,0.00,N,2,350,
|
|
20240415,4145,3970,4200,3805,301151,1202121025,00,0.00,N,2,175,
|
|
20240408,3970,3870,4000,3790,151201,588049740,00,0.00,N,2,95,
|
|
20240401,3875,3945,3975,3735,224920,869709580,00,0.00,N,5,-70,
|
|
20240325,3945,4060,4085,3825,211642,836804605,00,0.00,N,5,-140,
|
|
20240318,4085,4100,4345,3945,324001,1341757090,00,0.00,N,5,-15,
|
|
20240311,4100,3670,4150,3510,391635,1536703015,00,0.00,N,2,430,
|
|
20240304,3670,3910,3950,3655,174171,662041330,00,0.00,N,5,-250,
|
|
20240226,3920,3805,3965,3655,132186,508395935,00,0.00,N,2,105,
|
|
20240219,3815,3740,3975,3715,156866,609260400,00,0.00,N,2,75,
|
|
20240213,3740,3650,3870,3500,180323,674638830,00,0.00,N,2,90,
|
|
20240205,3650,3590,3700,3310,97206,342284625,00,0.00,N,2,60,
|
|
20240129,3590,3720,3720,3415,212057,750949000,00,0.00,N,5,-75,
|
|
20240122,3665,3625,3890,3300,379839,1384378390,00,0.00,N,2,40,
|
|
20240115,3625,3830,3830,3450,278643,1012329520,00,0.00,N,5,-205,
|
|
20240108,3830,3980,4020,3820,93907,370396000,00,0.00,N,5,-150,
|
|
20240102,3980,4030,4030,3850,132421,520811825,00,0.00,N,5,-50,
|
|
20231226,4030,3995,4045,3875,97106,383666845,00,0.00,N,2,35,
|
|
20231218,3995,4075,4135,3970,110112,444519405,00,0.00,N,5,-80,
|
|
20231211,4075,4040,4125,3990,125265,506112855,00,0.00,N,2,35,
|
|
20231204,4040,4030,4195,3900,220345,895600510,00,0.00,N,2,10,
|
|
20231127,4030,4210,4270,3910,239526,968273435,00,0.00,N,5,-180,
|
|
20231120,4210,3895,4475,3895,274983,1125470935,00,0.00,N,2,315,
|
|
20231113,3895,4175,4220,3880,298137,1209645235,00,0.00,N,5,-315,
|
|
20231106,4210,4825,4850,4050,207519,942323455,00,0.00,N,5,-615,
|
|
20231030,4825,4195,4850,4140,282728,1285660260,00,0.00,N,2,630,
|
|
20231023,4195,4045,4320,3840,150231,619564925,00,0.00,N,2,105,
|
|
20231016,4090,4200,4505,3920,132368,555271040,00,0.00,N,5,-110,
|
|
20231010,4200,4270,4465,4150,141313,606033540,00,0.00,N,2,95,
|
|
20231004,4105,4410,4455,3950,171596,711048040,00,0.00,N,5,-305,
|
|
20230925,4410,4370,4485,4055,145266,613349820,00,0.00,N,2,40,
|
|
20230918,4370,4945,4945,4320,182000,839655400,00,0.00,N,5,-530,
|
|
20230911,4900,4815,5100,4700,166771,812964805,00,0.00,N,2,155,
|
|
20230904,4745,4930,5030,4600,216523,1041948250,00,0.00,N,5,-185,
|
|
20230828,4930,4880,5490,4880,372968,1947480920,00,0.00,N,2,50,
|
|
20230821,4880,4865,5070,4700,165011,801367550,00,0.00,N,2,15,
|
|
20230814,4865,5260,5600,4835,374027,1930911515,00,0.00,N,5,-395,
|
|
20230807,5260,5500,5600,5130,339229,1800667550,00,0.00,N,5,-240,
|
|
20230731,5500,5330,5800,5040,460153,2527878050,00,0.00,N,2,190,
|
|
20230724,5310,5410,5830,4800,703304,3713613150,00,0.00,N,5,-100,
|
|
20230717,5410,6090,6240,5310,875686,5055194960,00,0.00,N,5,-680,
|
|
20230710,6090,6270,6570,5800,2213227,13904390100,00,0.00,N,5,-10,
|
|
20230703,6100,4810,8780,4810,14886942,104803972185,00,0.00,N,2,1290,
|
|
20230626,4810,4470,5030,4455,362446,1734073025,00,0.00,N,2,340,
|
|
20230619,4470,4660,4900,4470,237441,1108785425,00,0.00,N,5,-190,
|
|
20230612,4660,4770,4950,4405,321515,1510832340,00,0.00,N,5,-110,
|
|
20230605,4770,4750,5050,4550,397742,1921057460,00,0.00,N,2,5,
|
|
20230530,4765,4170,4780,4170,576302,2596771280,00,0.00,N,2,615,
|
|
20230522,4150,4295,4400,4070,349352,1493385985,00,0.00,N,5,-145,
|
|
20230515,4295,3830,4370,3790,721522,3014336690,00,0.00,N,2,465,
|
|
20230508,3830,3905,4055,3785,261481,1023289785,00,0.00,N,5,-75,
|
|
20230502,3905,3750,4060,3750,235145,914366125,00,0.00,N,2,155,
|
|
20230424,3750,3640,3845,3600,301814,1128168925,00,0.00,N,2,90,
|
|
20230417,3660,4030,4050,3615,354666,1351907750,00,0.00,N,5,-350,
|
|
20230410,4010,4130,4195,3645,601351,2381614485,00,0.00,N,5,-120,
|
|
20230403,4130,3765,4380,3730,1276225,5217556055,00,0.00,N,2,380,
|
|
20230327,3750,4300,4690,3425,2439940,9015323995,00,0.00,N,5,-550,
|
|
20230320,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20230313,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20230306,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20230227,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20230220,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20230213,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20230206,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20230130,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20230125,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20230116,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20230109,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20230102,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20221226,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20221219,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20221212,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20221205,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20221128,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20221121,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20221114,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20221107,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20221031,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20221024,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20221017,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20221011,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20221004,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220926,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220919,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220913,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220905,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220829,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220822,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220816,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220808,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220801,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220725,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220718,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220711,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220704,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220627,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220620,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220613,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220607,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220530,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220523,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220516,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220509,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220502,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220425,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220418,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220411,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220404,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220328,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220321,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220314,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220307,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220228,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220221,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220214,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220207,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220203,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220124,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220117,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220110,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20220103,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20211227,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20211220,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20211213,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20211206,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20211129,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20211122,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20211115,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20211108,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20211101,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20211025,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20211018,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20211012,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20211005,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20210927,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20210923,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20210913,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20210906,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20210830,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20210823,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20210817,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20210809,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20210802,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20210726,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20210719,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|
|
20210712,4300,4300,4300,4300,0,0,00,0.00,N,3,0,
|