195 lines
12 KiB
CSV
195 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,2015,2105,2590,1966,920322,2068773129,00,0.00,N,5,-90,
|
|
20250310,2105,2075,2210,2030,144493,306685757,00,0.00,N,5,-25,
|
|
20250304,2130,2130,2270,2115,133472,289091275,00,0.00,N,5,-90,
|
|
20250224,2220,2465,2595,2220,262683,618198680,00,0.00,N,5,-245,
|
|
20250217,2465,2415,2550,2345,217739,535387940,00,0.00,N,2,45,
|
|
20250210,2420,2340,3000,2290,1809810,4891692295,00,0.00,N,2,80,
|
|
20250203,2340,2370,2510,2270,112658,264799595,00,0.00,N,5,-60,
|
|
20250131,2400,2420,2475,2395,93032,224595810,00,0.00,N,5,-80,
|
|
20250120,2480,2750,2800,2420,258558,654975690,00,0.00,N,5,-270,
|
|
20250113,2750,2700,2845,2580,200304,539961825,00,0.00,N,2,70,
|
|
20250106,2680,2790,2820,2585,139440,371598860,00,0.00,N,5,-105,
|
|
20241230,2785,2730,2835,2675,16039,44181615,00,0.00,N,2,55,
|
|
20241223,2730,2835,2870,2630,45990,125478500,00,0.00,N,5,-75,
|
|
20241216,2805,2905,2920,2790,33804,96306815,00,0.00,N,5,-80,
|
|
20241209,2885,2840,2960,2525,191827,522797300,00,0.00,N,2,45,
|
|
20241202,2840,2960,3500,2840,370876,1144511185,00,0.00,N,5,-120,
|
|
20241125,2960,3150,3150,2950,105926,320272740,00,0.00,N,5,-190,
|
|
20241118,3150,3020,3225,3010,62821,195452955,00,0.00,N,2,140,
|
|
20241111,3010,3215,3245,2825,117546,353110890,00,0.00,N,5,-235,
|
|
20241104,3245,3165,3380,3035,116015,371641620,00,0.00,N,2,100,
|
|
20241028,3145,3000,3210,3000,78653,243532650,00,0.00,N,2,145,
|
|
20241021,3000,3050,3175,3000,92294,282723430,00,0.00,N,5,-35,
|
|
20241014,3035,3100,3160,2925,91843,280082050,00,0.00,N,5,-55,
|
|
20241007,3090,3070,3185,3055,74741,231553920,00,0.00,N,2,20,
|
|
20240930,3070,3200,3225,2915,89021,273247460,00,0.00,N,5,-130,
|
|
20240923,3200,3210,3560,3100,188701,618300325,00,0.00,N,5,-10,
|
|
20240919,3210,3270,3335,3110,53428,170292615,00,0.00,N,5,-60,
|
|
20240909,3270,3360,3500,3135,133787,441348970,00,0.00,N,5,-230,
|
|
20240902,3500,3350,3845,3260,588630,2109664520,00,0.00,N,2,150,
|
|
20240826,3350,3365,3545,3280,161784,546767760,00,0.00,N,3,0,
|
|
20240819,3350,3265,3425,3070,133265,428237795,00,0.00,N,2,85,
|
|
20240812,3265,3135,3355,3070,153648,486359240,00,0.00,N,2,140,
|
|
20240805,3125,3200,3280,2800,304209,941274015,00,0.00,N,5,-200,
|
|
20240729,3325,3420,3450,3250,110242,369908835,00,0.00,N,5,-95,
|
|
20240722,3420,3730,3730,3340,206459,725205880,00,0.00,N,5,-310,
|
|
20240715,3730,3840,4450,3605,270392,1034028815,00,0.00,N,5,-60,
|
|
20240708,3790,3720,3855,3585,278376,1033796060,00,0.00,N,2,30,
|
|
20240701,3760,4230,4365,3650,567912,2292068585,00,0.00,N,5,-470,
|
|
20240624,4230,3710,4260,3685,837735,3369270810,00,0.00,N,2,520,
|
|
20240617,3710,3825,3855,3450,330222,1201552770,00,0.00,N,5,-155,
|
|
20240610,3865,4000,4000,3720,181991,703056900,00,0.00,N,5,-55,
|
|
20240603,3920,3895,4070,3765,324753,1273431990,00,0.00,N,5,-10,
|
|
20240527,3930,4090,4090,3775,409991,1613079330,00,0.00,N,5,-50,
|
|
20240520,3980,4080,4150,3730,564731,2197088670,00,0.00,N,5,-80,
|
|
20240513,4060,3975,4260,3965,542140,2244080340,00,0.00,N,2,10,
|
|
20240507,4050,4145,4230,3895,393472,1580878405,00,0.00,N,5,-95,
|
|
20240429,4145,4185,4365,4095,798350,3396549630,00,0.00,N,2,5,
|
|
20240422,4140,3955,4380,3905,1803181,7582910630,00,0.00,N,2,140,
|
|
20240415,4000,3795,4595,3710,8415578,35945268685,00,0.00,N,2,205,
|
|
20240408,3795,3485,3795,3465,257977,930794630,00,0.00,N,2,290,
|
|
20240401,3505,3990,3990,3500,550111,2030761120,00,0.00,N,5,-335,
|
|
20240325,3840,3885,3945,3750,470026,1806550560,00,0.00,N,2,25,
|
|
20240318,3815,3885,4065,3675,1026006,3955585675,00,0.00,N,5,-60,
|
|
20240311,3875,3520,4310,3400,1598643,6296192330,00,0.00,N,2,335,
|
|
20240304,3540,3990,3990,3490,540371,2016681405,00,0.00,N,5,-450,
|
|
20240226,3990,4145,4265,3905,531696,2174336430,00,0.00,N,5,-245,
|
|
20240219,4235,3855,4350,3775,787658,3254333415,00,0.00,N,2,380,
|
|
20240213,3855,3905,4120,3825,288237,1151193430,00,0.00,N,5,-50,
|
|
20240205,3905,3755,4370,3645,1791693,7353632560,00,0.00,N,2,150,
|
|
20240129,3755,3870,3870,3640,242829,912921545,00,0.00,N,5,-55,
|
|
20240122,3810,3920,4190,3600,852123,3349428775,00,0.00,N,2,50,
|
|
20240115,3760,3720,3985,3455,1130904,4246719725,00,0.00,N,2,10,
|
|
20240108,3750,3795,3940,3660,756053,2886652870,00,0.00,N,5,-45,
|
|
20240102,3795,3195,3890,3190,3396954,12371768940,00,0.00,N,2,630,
|
|
20231226,3165,3130,3235,3065,452139,1423286160,00,0.00,N,2,50,
|
|
20231218,3115,2905,3585,2860,6980639,23341409025,00,0.00,N,2,185,
|
|
20231211,2930,2895,2960,2855,140227,408253845,00,0.00,N,2,60,
|
|
20231204,2870,2915,2975,2815,174314,501820935,00,0.00,N,5,-30,
|
|
20231127,2900,3075,3095,2875,273289,809991900,00,0.00,N,5,-195,
|
|
20231120,3095,3090,3295,3025,358418,1124825740,00,0.00,N,2,40,
|
|
20231113,3055,3115,3200,2965,202690,627598105,00,0.00,N,5,-45,
|
|
20231106,3100,3095,3205,3000,222621,695146510,00,0.00,N,2,15,
|
|
20231030,3085,2795,3145,2750,333181,971607680,00,0.00,N,2,290,
|
|
20231023,2795,2940,3040,2750,296552,855213370,00,0.00,N,5,-220,
|
|
20231016,3015,3020,3115,2920,224414,675676185,00,0.00,N,5,-55,
|
|
20231010,3070,2985,3190,2855,280992,846476185,00,0.00,N,2,100,
|
|
20231004,2970,3000,3000,2790,151697,439700810,00,0.00,N,5,-30,
|
|
20230925,3000,3080,3090,2890,135090,404761190,00,0.00,N,5,-95,
|
|
20230918,3095,3140,3270,3090,203987,648771615,00,0.00,N,5,-40,
|
|
20230911,3135,3145,3225,3015,262984,818121815,00,0.00,N,5,-10,
|
|
20230904,3145,3195,3225,3055,191364,600590550,00,0.00,N,5,-80,
|
|
20230828,3225,3160,3365,3125,284681,923770450,00,0.00,N,2,65,
|
|
20230821,3160,3060,3260,3050,338171,1063642395,00,0.00,N,2,55,
|
|
20230814,3105,3260,3340,3005,405728,1274387055,00,0.00,N,5,-155,
|
|
20230807,3260,3315,3405,3200,401582,1313823005,00,0.00,N,5,-60,
|
|
20230731,3320,3380,3515,3260,579833,1956098065,00,0.00,N,5,-10,
|
|
20230724,3330,3385,3400,3025,784430,2503007030,00,0.00,N,5,-55,
|
|
20230717,3385,3630,4130,3360,3597981,13845842660,00,0.00,N,5,-240,
|
|
20230710,3625,3735,3775,3570,738193,2690079255,00,0.00,N,5,-140,
|
|
20230703,3765,3645,4030,3550,1823844,6911245325,00,0.00,N,2,120,
|
|
20230626,3645,3980,4265,3520,2950927,11724627285,00,0.00,N,5,-300,
|
|
20230619,3945,4060,4105,3845,1836391,7282845910,00,0.00,N,5,-170,
|
|
20230612,4115,3785,4250,3570,9507212,38477317780,00,0.00,N,2,265,
|
|
20230605,3850,3605,4190,3520,6392505,24866339210,00,0.00,N,2,240,
|
|
20230530,3610,3350,4155,3265,9512572,36562688975,00,0.00,N,2,260,
|
|
20230522,3350,3275,3445,3240,391411,1291973690,00,0.00,N,2,75,
|
|
20230515,3275,3200,3330,3010,459643,1448033125,00,0.00,N,2,105,
|
|
20230508,3170,3245,3345,3145,318569,1032369020,00,0.00,N,5,-90,
|
|
20230502,3260,3380,3460,3255,219670,736306075,00,0.00,N,5,-120,
|
|
20230424,3380,3580,3620,3260,860203,2924273260,00,0.00,N,5,-250,
|
|
20230417,3630,3800,4060,3585,1298601,4969548535,00,0.00,N,5,-120,
|
|
20230410,3750,3830,3880,3525,631267,2333879730,00,0.00,N,5,-60,
|
|
20230403,3810,3720,4200,3710,1136715,4533559745,00,0.00,N,2,90,
|
|
20230327,3720,4115,4115,3690,760294,2947147825,00,0.00,N,5,-380,
|
|
20230320,4100,4385,4385,3975,1173106,4830718230,00,0.00,N,5,-285,
|
|
20230313,4385,4160,4680,4020,4422020,19406907010,00,0.00,N,2,120,
|
|
20230306,4265,4450,4455,3890,1882546,7858122735,00,0.00,N,5,-160,
|
|
20230227,4425,4490,5090,4165,6915044,32654587075,00,0.00,N,5,-25,
|
|
20230220,4450,4470,4915,4110,4862421,22128023215,00,0.00,N,5,-55,
|
|
20230213,4505,5050,5510,4390,6967789,34777853925,00,0.00,N,5,-595,
|
|
20230206,5100,4245,6310,4090,40103545,219205842755,00,0.00,N,2,800,
|
|
20230130,4300,4100,4660,3900,9284118,39899737670,00,0.00,N,2,275,
|
|
20230125,4025,3900,4285,3695,5669878,22797688220,00,0.00,N,2,170,
|
|
20230116,3855,3010,4420,3000,29221091,115185498130,00,0.00,N,2,840,
|
|
20230109,3015,2960,3055,2910,162695,482080625,00,0.00,N,2,75,
|
|
20230102,2940,3005,3070,2835,156431,460113925,00,0.00,N,5,-80,
|
|
20221226,3020,3095,3185,2950,192041,582395045,00,0.00,N,5,-130,
|
|
20221219,3150,3110,3200,3035,191305,592875475,00,0.00,N,3,0,
|
|
20221212,3150,3230,3265,3085,148239,467626200,00,0.00,N,5,-55,
|
|
20221205,3205,3495,3510,3150,137118,450462870,00,0.00,N,5,-295,
|
|
20221128,3500,3180,3745,3030,354317,1204767485,00,0.00,N,2,320,
|
|
20221121,3180,3295,3305,3015,301092,943052535,00,0.00,N,5,-115,
|
|
20221114,3295,3255,3560,3255,139428,470780795,00,0.00,N,2,40,
|
|
20221107,3255,3185,3430,3160,104517,344557710,00,0.00,N,2,75,
|
|
20221031,3180,3305,3340,3105,119398,382763460,00,0.00,N,5,-120,
|
|
20221024,3300,3660,3895,3275,234179,836228700,00,0.00,N,5,-240,
|
|
20221017,3540,3315,3670,3315,70671,248442530,00,0.00,N,2,190,
|
|
20221011,3350,3650,3650,3180,229457,767464775,00,0.00,N,5,-325,
|
|
20221004,3675,3630,3800,3485,132954,482943430,00,0.00,N,2,10,
|
|
20220926,3665,4080,4495,3400,1435205,5564555760,00,0.00,N,5,-435,
|
|
20220919,4100,4570,4635,4060,188946,825370750,00,0.00,N,5,-505,
|
|
20220913,4605,4670,4950,4525,232600,1093177800,00,0.00,N,2,25,
|
|
20220905,4580,4425,4870,4260,316591,1443368275,00,0.00,N,2,145,
|
|
20220829,4435,4560,4695,4250,334273,1485637110,00,0.00,N,5,-265,
|
|
20220822,4700,4745,4830,4600,361616,1709367115,00,0.00,N,5,-35,
|
|
20220816,4735,4140,4735,4120,1025045,4536884665,00,0.00,N,2,575,
|
|
20220808,4160,4100,4255,4065,437942,1814763950,00,0.00,N,2,50,
|
|
20220801,4110,4100,4145,3990,762956,3101342135,00,0.00,N,5,-40,
|
|
20220725,4150,5740,5750,3985,6468924,31558774090,00,0.00,N,5,-1640,
|
|
20220718,5790,4615,6330,4590,5103499,28658031975,00,0.00,N,2,1165,
|
|
20220711,4625,4325,4630,4220,722211,3202463280,00,0.00,N,2,370,
|
|
20220704,4255,3925,4430,3850,1658925,6823365705,00,0.00,N,2,445,
|
|
20220627,3810,3655,4575,3655,2543509,10690893970,00,0.00,N,2,160,
|
|
20220620,3650,3605,4200,3390,698908,2598951205,00,0.00,N,2,50,
|
|
20220613,3600,3680,3700,3450,102851,368871055,00,0.00,N,5,-140,
|
|
20220607,3740,3725,3765,3610,68257,249857745,00,0.00,N,2,20,
|
|
20220530,3720,3635,3730,3630,47925,176708965,00,0.00,N,2,85,
|
|
20220523,3635,3560,3650,3500,38123,135851335,00,0.00,N,2,80,
|
|
20220516,3555,3665,3750,3450,74883,271369325,00,0.00,N,5,-30,
|
|
20220509,3585,3915,3925,3420,169715,624002090,00,0.00,N,5,-340,
|
|
20220502,3925,3975,3980,3880,53557,210650875,00,0.00,N,5,-55,
|
|
20220425,3980,3965,4000,3905,74029,293359100,00,0.00,N,5,-10,
|
|
20220418,3990,4005,4050,3950,92187,368426535,00,0.00,N,5,-40,
|
|
20220411,4030,3920,4075,3840,159459,631931720,00,0.00,N,2,110,
|
|
20220404,3920,4020,4085,3770,215337,849701715,00,0.00,N,5,-100,
|
|
20220328,4020,3835,4295,3730,789304,3182954540,00,0.00,N,2,220,
|
|
20220321,3800,3735,3890,3705,74649,282361995,00,0.00,N,2,110,
|
|
20220314,3690,3650,3765,3600,40420,148976240,00,0.00,N,2,45,
|
|
20220307,3645,3665,3735,3560,42898,156553370,00,0.00,N,5,-55,
|
|
20220228,3700,3635,3745,3520,69764,253744715,00,0.00,N,2,70,
|
|
20220221,3630,3805,3870,3465,144887,525465675,00,0.00,N,5,-230,
|
|
20220214,3860,3945,4150,3760,161548,623804735,00,0.00,N,5,-125,
|
|
20220207,3985,3815,4170,3710,320967,1274427070,00,0.00,N,2,200,
|
|
20220203,3785,3850,3900,3680,50316,192878880,00,0.00,N,5,-65,
|
|
20220124,3850,3920,4155,3715,325317,1285916175,00,0.00,N,5,-130,
|
|
20220117,3980,3920,4010,3630,225888,857023090,00,0.00,N,2,10,
|
|
20220110,3970,3720,4170,3685,511692,2047153885,00,0.00,N,2,250,
|
|
20220103,3720,3675,3850,3640,67499,250612150,00,0.00,N,2,45,
|
|
20211227,3675,3495,3690,3400,141595,494013355,00,0.00,N,2,210,
|
|
20211220,3465,3525,3770,3430,154787,549063035,00,0.00,N,5,-60,
|
|
20211213,3525,3800,3880,3400,157535,560238860,00,0.00,N,5,-275,
|
|
20211206,3800,3850,3895,3800,69484,267254900,00,0.00,N,5,-100,
|
|
20211129,3900,3720,3910,3440,178033,653783060,00,0.00,N,2,35,
|
|
20211122,3865,3845,3940,3695,209002,802861800,00,0.00,N,2,10,
|
|
20211115,3855,3645,4075,3490,364181,1408619905,00,0.00,N,2,225,
|
|
20211108,3630,3485,3710,3380,135909,487288910,00,0.00,N,2,40,
|
|
20211101,3590,3360,3700,3350,107490,377593940,00,0.00,N,2,210,
|
|
20211025,3380,3490,4340,3380,951544,3745951935,00,0.00,N,5,-110,
|
|
20211018,3490,3495,3725,3485,31202,110669265,00,0.00,N,2,5,
|
|
20211012,3485,3445,3485,3335,22557,77183780,00,0.00,N,2,85,
|
|
20211005,3400,3455,3455,3110,93906,307131345,00,0.00,N,5,-95,
|
|
20210927,3495,3785,3785,3340,107730,386876355,00,0.00,N,5,-300,
|
|
20210923,3795,4000,4000,3795,45174,174823180,00,0.00,N,5,-215,
|
|
20210913,4010,3860,4655,3710,734282,3150590865,00,0.00,N,2,150,
|
|
20210906,3860,4110,4110,3670,97311,384208555,00,0.00,N,5,-215,
|
|
20210830,4075,3995,4120,3960,80110,323627355,00,0.00,N,2,80,
|
|
20210823,3995,3880,4140,3805,97427,390263700,00,0.00,N,2,115,
|
|
20210817,3880,4390,4405,3730,246190,975596725,00,0.00,N,5,-530,
|
|
20210809,4410,4455,4575,4375,164144,731416105,00,0.00,N,5,-90,
|
|
20210802,4500,4410,4520,4350,104134,460645040,00,0.00,N,2,60,
|
|
20210726,4440,4615,4650,4315,237070,1059468715,00,0.00,N,5,-215,
|
|
20210719,4655,4625,4740,4450,611415,2821996025,00,0.00,N,2,10,
|
|
20210712,4645,4310,5770,4310,6987623,37645837040,00,0.00,N,2,300,
|