171 lines
11 KiB
CSV
171 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,3375,3360,3390,3330,208762,701532420,00,0.00,N,2,15,
|
|
20250131,3360,3340,3370,3335,37486,125719850,00,0.00,N,2,20,
|
|
20250120,3340,3355,3365,3315,135759,453723970,00,0.00,N,5,-15,
|
|
20250113,3355,3380,3380,3320,154876,519002445,00,0.00,N,5,-25,
|
|
20250106,3380,3370,3440,3335,248718,840327120,00,0.00,N,2,5,
|
|
20241230,3375,3335,3385,3325,99850,335115445,00,0.00,N,2,15,
|
|
20241223,3360,3475,3520,3340,275066,950898560,00,0.00,N,5,-130,
|
|
20241216,3490,3470,3510,3400,240530,829727335,00,0.00,N,2,20,
|
|
20241209,3470,3420,3480,3250,284200,964947795,00,0.00,N,2,50,
|
|
20241202,3420,3355,3420,3290,256629,856957010,00,0.00,N,2,65,
|
|
20241125,3355,3395,3400,3300,274604,919696930,00,0.00,N,5,-45,
|
|
20241118,3400,3235,3405,3210,253406,832323010,00,0.00,N,2,165,
|
|
20241111,3235,3375,3375,3200,354112,1155675280,00,0.00,N,5,-140,
|
|
20241104,3375,3410,3425,3360,212611,721509985,00,0.00,N,5,-75,
|
|
20241028,3450,3470,3495,3380,236046,809388000,00,0.00,N,5,-10,
|
|
20241021,3460,3585,3585,3410,271785,952964740,00,0.00,N,5,-120,
|
|
20241014,3580,3600,3635,3555,161436,581415465,00,0.00,N,5,-20,
|
|
20241007,3600,3590,3640,3565,182103,655086480,00,0.00,N,2,10,
|
|
20240930,3590,3530,3630,3530,196602,706648915,00,0.00,N,2,15,
|
|
20240923,3575,3570,3610,3500,324684,1152013945,00,0.00,N,2,55,
|
|
20240919,3520,3705,3740,3520,446270,1593748585,00,0.00,N,5,-190,
|
|
20240909,3710,3700,3745,3520,182142,673243805,00,0.00,N,5,-15,
|
|
20240902,3725,3745,3765,3665,209399,776096760,00,0.00,N,5,-25,
|
|
20240826,3750,3710,3790,3685,221310,822373870,00,0.00,N,2,35,
|
|
20240819,3715,3750,3785,3700,195749,730665985,00,0.00,N,5,-45,
|
|
20240812,3760,3800,3830,3745,169422,639325930,00,0.00,N,5,-40,
|
|
20240805,3800,3775,3825,3485,424465,1576116955,00,0.00,N,2,25,
|
|
20240729,3775,3640,3850,3635,559612,2109441300,00,0.00,N,2,135,
|
|
20240722,3640,3680,3700,3610,166850,608552830,00,0.00,N,5,-25,
|
|
20240715,3665,3610,3705,3595,402175,1474033655,00,0.00,N,2,30,
|
|
20240708,3635,3620,3660,3600,239826,871927395,00,0.00,N,5,-25,
|
|
20240701,3660,3605,3690,3545,308713,1114244900,00,0.00,N,2,10,
|
|
20240624,3650,3650,3715,3575,437245,1598093995,00,0.00,N,5,-5,
|
|
20240617,3655,3695,3695,3450,403669,1464699580,00,0.00,N,5,-35,
|
|
20240610,3690,3645,3690,3610,215678,786715820,00,0.00,N,2,45,
|
|
20240603,3645,3625,3660,3575,121824,441643070,00,0.00,N,2,35,
|
|
20240527,3610,3610,3640,3525,129640,466491425,00,0.00,N,2,15,
|
|
20240520,3595,3655,3670,3590,194252,703181550,00,0.00,N,5,-65,
|
|
20240513,3660,3575,3670,3565,174192,632694195,00,0.00,N,2,90,
|
|
20240507,3570,3550,3600,3515,92897,330897565,00,0.00,N,2,30,
|
|
20240429,3540,3505,3550,3480,93668,328525240,00,0.00,N,2,35,
|
|
20240422,3505,3415,3505,3370,135537,466524250,00,0.00,N,2,120,
|
|
20240415,3385,3450,3495,3350,246165,840778305,00,0.00,N,5,-105,
|
|
20240408,3490,3625,3630,3485,151459,534510275,00,0.00,N,5,-135,
|
|
20240401,3625,3630,3670,3580,194093,704103680,00,0.00,N,3,0,
|
|
20240325,3625,3620,3655,3575,272707,985433195,00,0.00,N,2,10,
|
|
20240318,3615,3580,3615,3460,179007,635366805,00,0.00,N,2,40,
|
|
20240311,3575,3625,3680,3575,294213,1069268505,00,0.00,N,5,-50,
|
|
20240304,3625,3415,3660,3390,540363,1904402400,00,0.00,N,2,235,
|
|
20240226,3390,3415,3415,3360,135164,457402590,00,0.00,N,2,10,
|
|
20240219,3380,3305,3420,3305,206266,692695730,00,0.00,N,2,45,
|
|
20240213,3335,3395,3395,3335,125452,421934420,00,0.00,N,5,-50,
|
|
20240205,3385,3350,3390,3295,145134,484579975,00,0.00,N,2,55,
|
|
20240129,3330,3305,3350,3285,125561,416380080,00,0.00,N,2,45,
|
|
20240122,3285,3260,3310,3260,65474,214684205,00,0.00,N,2,10,
|
|
20240115,3275,3315,3340,3265,94236,310251880,00,0.00,N,5,-40,
|
|
20240108,3315,3390,3390,3300,132001,439212495,00,0.00,N,5,-45,
|
|
20240102,3360,3390,3400,3335,166148,558398705,00,0.00,N,5,-30,
|
|
20231226,3390,3480,3495,3335,190207,651123380,00,0.00,N,5,-85,
|
|
20231218,3475,3470,3520,3400,280340,967495780,00,0.00,N,2,5,
|
|
20231211,3470,3545,3545,3445,427196,1494076625,00,0.00,N,5,-50,
|
|
20231204,3520,3505,3545,3490,214026,752882200,00,0.00,N,2,20,
|
|
20231127,3500,3460,3500,3425,119855,417001260,00,0.00,N,2,40,
|
|
20231120,3460,3410,3515,3360,160496,558770670,00,0.00,N,2,30,
|
|
20231113,3430,3370,3435,3295,226549,762669375,00,0.00,N,2,35,
|
|
20231106,3395,3320,3400,3300,150940,506965460,00,0.00,N,2,75,
|
|
20231030,3320,3275,3325,3215,191049,623923560,00,0.00,N,2,45,
|
|
20231023,3275,3300,3350,3190,190774,623839530,00,0.00,N,5,-20,
|
|
20231016,3295,3340,3365,3255,196725,652035280,00,0.00,N,5,-5,
|
|
20231010,3300,3300,3355,3270,164889,545472500,00,0.00,N,5,-10,
|
|
20231004,3310,3335,3335,3210,163502,535187970,00,0.00,N,5,-40,
|
|
20230925,3350,3280,3350,3180,231634,756669940,00,0.00,N,2,70,
|
|
20230918,3280,3290,3300,3230,207930,678723075,00,0.00,N,5,-10,
|
|
20230911,3290,3280,3325,3200,287587,931441680,00,0.00,N,2,30,
|
|
20230904,3260,3315,3315,3170,270938,871226920,00,0.00,N,5,-45,
|
|
20230828,3305,3140,3320,3095,293767,954678030,00,0.00,N,2,215,
|
|
20230821,3090,3060,3100,3020,101212,308503170,00,0.00,N,2,25,
|
|
20230814,3065,3125,3125,3010,170826,520785685,00,0.00,N,5,-15,
|
|
20230807,3080,3210,3245,3000,409883,1283594535,00,0.00,N,5,-130,
|
|
20230731,3210,3265,3265,3185,298076,957066505,00,0.00,N,5,-25,
|
|
20230724,3235,3325,3385,3195,365949,1192213520,00,0.00,N,5,-105,
|
|
20230717,3340,3375,3445,3320,157170,528829535,00,0.00,N,5,-65,
|
|
20230710,3405,3305,3490,3290,228481,764625590,00,0.00,N,2,100,
|
|
20230703,3305,3525,3525,3255,479791,1624450580,00,0.00,N,5,-195,
|
|
20230626,3500,3610,3685,3470,511826,1844670255,00,0.00,N,5,-140,
|
|
20230619,3640,3690,3690,3610,430022,1562865410,00,0.00,N,5,-25,
|
|
20230612,3665,3740,3800,3635,340975,1266213890,00,0.00,N,5,-55,
|
|
20230605,3720,3670,3770,3670,276014,1029407780,00,0.00,N,2,50,
|
|
20230530,3670,3630,3695,3610,377063,1378794425,00,0.00,N,2,50,
|
|
20230522,3620,3610,3635,3590,335054,1210265170,00,0.00,N,2,30,
|
|
20230515,3590,3585,3645,3535,399559,1438188855,00,0.00,N,2,5,
|
|
20230508,3585,3450,3650,3450,672920,2390675015,00,0.00,N,2,140,
|
|
20230502,3445,3400,3445,3370,202026,687375755,00,0.00,N,2,65,
|
|
20230424,3380,3375,3420,3325,236951,797565385,00,0.00,N,3,0,
|
|
20230417,3380,3365,3380,3320,581794,1946175520,00,0.00,N,2,25,
|
|
20230410,3355,3370,3395,3260,936391,3094896530,00,0.00,N,5,-20,
|
|
20230403,3375,3495,3560,3370,819354,2824187925,00,0.00,N,5,-110,
|
|
20230327,3485,3415,3490,3380,351693,1200852730,00,0.00,N,2,30,
|
|
20230320,3455,3430,3455,3390,229941,785178900,00,0.00,N,2,30,
|
|
20230313,3425,3530,3560,3380,1049058,3587158830,00,0.00,N,5,-135,
|
|
20230306,3560,3610,3650,3520,357020,1276605450,00,0.00,N,5,-50,
|
|
20230227,3610,3610,3660,3550,181170,652706125,00,0.00,N,2,10,
|
|
20230220,3600,3585,3605,3525,307271,1095810285,00,0.00,N,2,15,
|
|
20230213,3585,3660,3695,3525,355135,1278145625,00,0.00,N,5,-85,
|
|
20230206,3670,3745,3750,3620,458445,1678358355,00,0.00,N,5,-85,
|
|
20230130,3755,3820,3830,3725,539099,2027446825,00,0.00,N,5,-65,
|
|
20230125,3820,3880,3885,3765,381623,1455150465,00,0.00,N,5,-20,
|
|
20230116,3840,3695,3940,3675,1220624,4649363200,00,0.00,N,2,140,
|
|
20230109,3700,3570,3700,3510,508287,1824243415,00,0.00,N,2,130,
|
|
20230102,3570,3405,3615,3250,965208,3318417020,00,0.00,N,2,170,
|
|
20221226,3400,3425,3465,3310,676821,2297052675,00,0.00,N,5,-20,
|
|
20221219,3420,3380,3450,3260,780449,2605675990,00,0.00,N,2,60,
|
|
20221212,3360,3265,3370,3190,616638,2014137400,00,0.00,N,2,95,
|
|
20221205,3265,3205,3320,3195,754216,2458645205,00,0.00,N,2,60,
|
|
20221128,3205,3160,3225,3100,981472,3106241070,00,0.00,N,2,35,
|
|
20221121,3170,3110,3175,3065,427308,1332209810,00,0.00,N,2,20,
|
|
20221114,3150,3160,3200,3095,798573,2518305935,00,0.00,N,5,-10,
|
|
20221107,3160,3040,3175,2930,734666,2243383815,00,0.00,N,2,120,
|
|
20221031,3040,2975,3120,2910,1303468,3924927045,00,0.00,N,2,65,
|
|
20221024,2975,2895,3015,2830,1634189,4741803750,00,0.00,N,2,80,
|
|
20221017,2895,3485,3485,2865,1622074,4973016745,00,0.00,N,5,-525,
|
|
20221011,3420,4070,4070,3310,918103,3322058305,00,0.00,N,5,-660,
|
|
20221004,4080,4250,4250,4035,264255,1086637005,00,0.00,N,5,-160,
|
|
20220926,4240,4330,4350,4170,250528,1060205765,00,0.00,N,5,-120,
|
|
20220919,4360,4450,4480,4345,155384,683890625,00,0.00,N,5,-120,
|
|
20220913,4480,4410,4480,4380,131133,581368070,00,0.00,N,2,70,
|
|
20220905,4410,4390,4430,4360,71672,314039440,00,0.00,N,2,10,
|
|
20220829,4400,4580,4625,4380,314935,1403965435,00,0.00,N,5,-235,
|
|
20220822,4635,4710,4710,4370,161420,742553955,00,0.00,N,5,-65,
|
|
20220816,4700,4645,4705,4605,89717,416841395,00,0.00,N,2,55,
|
|
20220808,4645,4700,4700,4565,190250,877680500,00,0.00,N,5,-40,
|
|
20220801,4685,4570,4700,4530,205362,949336230,00,0.00,N,2,115,
|
|
20220725,4570,4395,4570,4325,224487,993880790,00,0.00,N,2,190,
|
|
20220718,4380,4460,4460,4160,395354,1720209050,00,0.00,N,5,-75,
|
|
20220711,4455,4540,4540,4385,177774,792370540,00,0.00,N,5,-85,
|
|
20220704,4540,4735,4780,4475,583836,2647328350,00,0.00,N,5,-245,
|
|
20220627,4785,4955,5060,4700,427651,2100146960,00,0.00,N,5,-160,
|
|
20220620,4945,5260,5390,4895,709816,3600845775,00,0.00,N,5,-305,
|
|
20220613,5250,5350,5360,5210,810502,4260364900,00,0.00,N,5,-120,
|
|
20220607,5370,5420,5420,5360,310073,1671366780,00,0.00,N,5,-40,
|
|
20220530,5410,5320,5420,5310,419164,2245339310,00,0.00,N,2,90,
|
|
20220523,5320,5320,5330,5270,456581,2420943720,00,0.00,N,2,20,
|
|
20220516,5300,5370,5400,5260,632917,3358104620,00,0.00,N,5,-70,
|
|
20220509,5370,5390,5390,5270,328389,1750947330,00,0.00,N,2,20,
|
|
20220502,5350,5490,5490,5320,528010,2842953380,00,0.00,N,5,-150,
|
|
20220425,5500,5490,5530,5450,585503,3214031290,00,0.00,N,2,10,
|
|
20220418,5490,5520,5530,5400,576792,3150117350,00,0.00,N,5,-30,
|
|
20220411,5520,5390,5520,5350,1058882,5766280970,00,0.00,N,2,140,
|
|
20220404,5380,5340,5380,5330,602539,3229038830,00,0.00,N,2,20,
|
|
20220328,5360,5240,5370,5220,693828,3666358510,00,0.00,N,2,120,
|
|
20220321,5240,5220,5250,5190,305456,1595208350,00,0.00,N,2,20,
|
|
20220314,5220,5250,5260,5190,364615,1904891620,00,0.00,N,5,-30,
|
|
20220307,5250,5230,5260,5180,355303,1857040620,00,0.00,N,2,20,
|
|
20220228,5230,5190,5250,5180,522495,2732881040,00,0.00,N,2,20,
|
|
20220221,5210,5170,5230,5170,619986,3224715190,00,0.00,N,2,10,
|
|
20220214,5200,5110,5210,5090,841802,4350082250,00,0.00,N,2,60,
|
|
20220207,5140,5120,5160,5080,416947,2137299970,00,0.00,N,2,50,
|
|
20220203,5090,5090,5140,5070,166746,851844370,00,0.00,N,2,30,
|
|
20220124,5060,5140,5140,5030,452927,2298150460,00,0.00,N,5,-70,
|
|
20220117,5130,5100,5150,5020,675285,3424686630,00,0.00,N,2,20,
|
|
20220110,5110,5170,5190,5090,969173,4987754440,00,0.00,N,5,-60,
|
|
20220103,5170,5190,5230,5160,673643,3497070040,00,0.00,N,5,-20,
|
|
20211227,5190,5230,5270,5170,781822,4083722660,00,0.00,N,5,-40,
|
|
20211220,5230,5190,5270,5170,2131513,11109558370,00,0.00,N,5,-30,
|
|
20211213,5260,5200,5280,5190,733758,3836769070,00,0.00,N,2,60,
|
|
20211206,5200,5220,5270,5180,1025651,5349167170,00,0.00,N,5,-70,
|
|
20211129,5270,5300,5340,5120,2681755,14082407220,00,0.00,N,5,-110,
|
|
20211122,5380,5370,5420,5320,2823363,15155832170,00,0.00,N,2,10,
|
|
20211118,5370,5490,5540,5310,17846146,97377125650,00,0.00,N,2,5370,
|