191 lines
12 KiB
CSV
191 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250217,2680,2680,2755,2615,54429,147206245,00,0.00,N,3,0,
|
|
20250210,2680,2630,2720,2535,63977,168739060,00,0.00,N,2,50,
|
|
20250203,2630,2565,2670,2500,59345,154709825,00,0.00,N,2,50,
|
|
20250131,2580,2565,2590,2530,12257,31387820,00,0.00,N,3,0,
|
|
20250120,2580,2585,2645,2515,52320,134612860,00,0.00,N,3,0,
|
|
20250113,2580,2525,2645,2480,110451,281713180,00,0.00,N,2,30,
|
|
20250106,2550,2495,2645,2470,52770,133520395,00,0.00,N,2,55,
|
|
20241230,2495,2370,2585,2370,36608,90135885,00,0.00,N,2,105,
|
|
20241223,2390,2485,2610,2380,46175,114340945,00,0.00,N,5,-120,
|
|
20241216,2510,2735,2785,2495,147510,386221775,00,0.00,N,5,-190,
|
|
20241209,2700,2425,2875,2255,871120,2310518545,00,0.00,N,2,445,
|
|
20241202,2255,2370,2490,2235,108880,251452615,00,0.00,N,5,-110,
|
|
20241125,2365,2375,2495,2345,112326,269029850,00,0.00,N,5,-10,
|
|
20241118,2375,2425,2610,2355,87724,212893270,00,0.00,N,5,-50,
|
|
20241111,2425,2660,2685,2400,62489,154208645,00,0.00,N,5,-260,
|
|
20241104,2685,2680,2780,2635,37952,103092745,00,0.00,N,2,30,
|
|
20241028,2655,2690,2755,2620,39804,107226405,00,0.00,N,5,-25,
|
|
20241021,2680,2645,2705,2625,33939,90288665,00,0.00,N,2,25,
|
|
20241014,2655,2620,2660,2570,33459,87735770,00,0.00,N,2,55,
|
|
20241007,2600,2675,2730,2600,35512,94205475,00,0.00,N,5,-60,
|
|
20240930,2660,2635,2705,2585,28485,75199870,00,0.00,N,2,25,
|
|
20240923,2635,2550,2675,2515,33835,87551700,00,0.00,N,2,85,
|
|
20240919,2550,2485,2640,2485,21012,53071050,00,0.00,N,2,65,
|
|
20240909,2485,2530,2545,2425,60241,149178275,00,0.00,N,5,-50,
|
|
20240902,2535,2670,2790,2525,54768,144235965,00,0.00,N,5,-70,
|
|
20240826,2605,2690,2730,2560,51998,136499880,00,0.00,N,5,-85,
|
|
20240819,2690,2740,2805,2685,44918,123190815,00,0.00,N,5,-50,
|
|
20240812,2740,2675,2800,2625,50466,136882945,00,0.00,N,2,60,
|
|
20240805,2680,2865,2865,2500,121188,322263900,00,0.00,N,5,-195,
|
|
20240729,2875,2810,2895,2810,46271,131998380,00,0.00,N,2,35,
|
|
20240722,2840,2810,2880,2760,63918,180434000,00,0.00,N,5,-10,
|
|
20240715,2850,2985,3005,2840,56784,165934400,00,0.00,N,5,-135,
|
|
20240708,2985,2800,3005,2775,73817,215032250,00,0.00,N,2,180,
|
|
20240701,2805,2900,2915,2780,69090,196532705,00,0.00,N,5,-105,
|
|
20240624,2910,2950,3015,2855,83853,245721080,00,0.00,N,5,-70,
|
|
20240617,2980,2870,3030,2835,234250,687598355,00,0.00,N,2,110,
|
|
20240610,2870,2900,2925,2835,135643,388718595,00,0.00,N,5,-15,
|
|
20240603,2885,2945,3025,2865,164830,482339685,00,0.00,N,5,-30,
|
|
20240527,2915,2950,3030,2875,132375,388791505,00,0.00,N,5,-45,
|
|
20240520,2960,2990,3045,2915,141225,421414450,00,0.00,N,5,-30,
|
|
20240513,2990,3065,3085,2960,188095,566739370,00,0.00,N,5,-95,
|
|
20240507,3085,3015,3115,3015,160530,490742015,00,0.00,N,2,40,
|
|
20240429,3045,3100,3235,2995,257111,792604270,00,0.00,N,5,-95,
|
|
20240422,3140,2985,3150,2905,559745,1691631800,00,0.00,N,2,145,
|
|
20240415,2995,3585,3590,2975,1790969,6052574870,00,0.00,N,5,-710,
|
|
20240408,3705,2955,3705,2825,2882421,10011601945,00,0.00,N,2,745,
|
|
20240401,2960,3220,3220,2870,295682,899600930,00,0.00,N,5,-265,
|
|
20240325,3225,3440,3470,3220,125233,417460830,00,0.00,N,5,-215,
|
|
20240318,3440,3305,3445,3215,88593,294955260,00,0.00,N,2,100,
|
|
20240311,3340,3350,3400,3210,79967,264128390,00,0.00,N,5,-45,
|
|
20240304,3385,3280,3470,3245,159743,537657090,00,0.00,N,2,105,
|
|
20240226,3280,3270,3405,3230,70051,232834125,00,0.00,N,2,10,
|
|
20240219,3270,3475,3560,3270,135840,466524290,00,0.00,N,5,-205,
|
|
20240213,3475,3335,3495,3300,131614,448268400,00,0.00,N,2,140,
|
|
20240205,3335,3620,3700,3125,181236,616598210,00,0.00,N,5,-285,
|
|
20240129,3620,3580,3690,3445,159569,571220815,00,0.00,N,2,40,
|
|
20240122,3580,3600,3690,3410,114457,406833430,00,0.00,N,5,-20,
|
|
20240115,3600,3630,3900,3465,117976,430344890,00,0.00,N,5,-30,
|
|
20240108,3630,3870,4040,3630,132093,517243260,00,0.00,N,5,-230,
|
|
20240102,3860,3690,4055,3690,169281,656527390,00,0.00,N,2,205,
|
|
20231226,3655,3900,3935,3635,85731,328579410,00,0.00,N,5,-215,
|
|
20231218,3870,3875,3980,3780,155008,602592625,00,0.00,N,3,0,
|
|
20231211,3870,3695,3960,3655,191682,733427835,00,0.00,N,2,175,
|
|
20231204,3695,3745,3930,3560,263337,997206660,00,0.00,N,5,-50,
|
|
20231127,3745,3540,3750,3515,218840,795617015,00,0.00,N,2,205,
|
|
20231120,3540,3465,3555,3430,179489,627837510,00,0.00,N,2,75,
|
|
20231113,3465,2845,3465,2800,375868,1205613405,00,0.00,N,2,580,
|
|
20231106,2885,2970,2990,2830,93577,273445855,00,0.00,N,5,-65,
|
|
20231030,2950,2725,2960,2675,71796,201160985,00,0.00,N,2,220,
|
|
20231023,2730,2720,2850,2650,62328,170794550,00,0.00,N,5,-10,
|
|
20231016,2740,2960,2960,2720,91297,260990040,00,0.00,N,5,-250,
|
|
20231010,2990,2910,3130,2855,85524,252348355,00,0.00,N,2,80,
|
|
20231004,2910,2960,3010,2800,82633,237996430,00,0.00,N,5,-40,
|
|
20230925,2950,2975,3080,2865,73620,217450985,00,0.00,N,5,-70,
|
|
20230918,3020,3140,3155,2930,65279,199156905,00,0.00,N,5,-100,
|
|
20230911,3120,3135,3170,2990,106206,325729720,00,0.00,N,5,-65,
|
|
20230904,3185,3230,3325,3120,133854,434114665,00,0.00,N,5,-45,
|
|
20230828,3230,3075,3465,3070,422484,1378195970,00,0.00,N,2,160,
|
|
20230821,3070,3055,3130,2975,80878,247457560,00,0.00,N,2,5,
|
|
20230814,3065,3110,3125,2910,162000,485253630,00,0.00,N,5,-10,
|
|
20230807,3075,3095,3150,2970,124912,380276365,00,0.00,N,5,-20,
|
|
20230731,3095,3155,3250,2970,192713,598176640,00,0.00,N,5,-35,
|
|
20230724,3130,3360,3620,2860,390075,1247053250,00,0.00,N,5,-250,
|
|
20230717,3380,3455,3490,3335,94950,321059605,00,0.00,N,5,-75,
|
|
20230710,3455,3345,3490,3280,109771,375056055,00,0.00,N,2,110,
|
|
20230703,3345,3380,3585,3280,183391,634036235,00,0.00,N,5,-35,
|
|
20230626,3380,3720,3750,3330,216673,757218050,00,0.00,N,5,-190,
|
|
20230619,3570,3545,3625,3480,207145,735062565,00,0.00,N,2,40,
|
|
20230612,3530,3705,3750,3520,209592,757325165,00,0.00,N,5,-175,
|
|
20230605,3705,3840,3845,3515,241960,901139220,00,0.00,N,5,-145,
|
|
20230530,3850,3730,3890,3715,159734,607712005,00,0.00,N,2,120,
|
|
20230522,3730,3810,3970,3725,193551,735084780,00,0.00,N,5,-80,
|
|
20230515,3810,4000,4000,3650,307283,1157302185,00,0.00,N,5,-190,
|
|
20230508,4000,4050,4200,3930,152861,615350355,00,0.00,N,5,-50,
|
|
20230502,4050,4050,4240,4015,166854,692546990,00,0.00,N,2,20,
|
|
20230424,4030,4035,4135,3700,307329,1215798290,00,0.00,N,5,-15,
|
|
20230417,4045,4140,4370,4020,446803,1897583875,00,0.00,N,5,-55,
|
|
20230410,4100,4155,4180,3920,187478,759735770,00,0.00,N,3,0,
|
|
20230403,4100,3885,4280,3885,514584,2118248685,00,0.00,N,2,215,
|
|
20230327,3885,3840,3945,3750,228866,879095585,00,0.00,N,2,45,
|
|
20230320,3840,3985,4050,3705,282270,1080377310,00,0.00,N,5,-145,
|
|
20230313,3985,3865,4020,3610,373796,1437846120,00,0.00,N,2,20,
|
|
20230306,3965,4290,4495,3965,602162,2572045085,00,0.00,N,5,-305,
|
|
20230227,4270,4310,4450,4220,737358,3189203435,00,0.00,N,3,0,
|
|
20230220,4270,4145,4820,3980,2144916,9422894215,00,0.00,N,2,130,
|
|
20230213,4140,4645,4725,4110,1286720,5631968765,00,0.00,N,5,-535,
|
|
20230206,4675,4840,5740,4620,11116484,58622466085,00,0.00,N,5,-345,
|
|
20230130,5020,4225,5980,4095,17019087,89147160910,00,0.00,N,2,835,
|
|
20230125,4185,3710,4565,3710,5543704,23568904010,00,0.00,N,2,520,
|
|
20230116,3665,3490,3780,3465,170843,620801630,00,0.00,N,2,175,
|
|
20230109,3490,3570,3670,3450,153294,545033670,00,0.00,N,5,-50,
|
|
20230102,3540,3435,3650,3210,210536,720725680,00,0.00,N,2,115,
|
|
20221226,3425,3510,3635,3395,170689,598993675,00,0.00,N,5,-145,
|
|
20221219,3570,3670,4125,3450,848752,3263109600,00,0.00,N,5,-100,
|
|
20221212,3670,3665,3960,3560,282563,1038849955,00,0.00,N,2,5,
|
|
20221205,3665,3590,4160,3475,1518174,5810178915,00,0.00,N,2,80,
|
|
20221128,3585,3660,3680,3510,114378,412129270,00,0.00,N,5,-75,
|
|
20221121,3660,3560,3720,3435,136639,488824625,00,0.00,N,2,100,
|
|
20221114,3560,3720,3765,3550,129369,474519965,00,0.00,N,5,-160,
|
|
20221107,3720,3670,3730,3595,121934,447165335,00,0.00,N,2,50,
|
|
20221031,3670,3625,3695,3590,88600,322579215,00,0.00,N,2,45,
|
|
20221024,3625,3550,3755,3545,97158,352372205,00,0.00,N,2,125,
|
|
20221017,3500,3475,3820,3420,300443,1091535185,00,0.00,N,2,25,
|
|
20221011,3475,3600,3600,3195,169339,575009375,00,0.00,N,5,-130,
|
|
20221004,3605,3390,3735,3380,211452,752048025,00,0.00,N,2,245,
|
|
20220926,3360,3555,3595,3190,255913,858156065,00,0.00,N,5,-250,
|
|
20220919,3610,3940,4010,3610,181042,687211320,00,0.00,N,5,-350,
|
|
20220913,3960,3895,4395,3810,413228,1711585395,00,0.00,N,2,120,
|
|
20220905,3840,3880,4040,3755,137006,533414025,00,0.00,N,5,-40,
|
|
20220829,3880,3990,4135,3880,189475,758773195,00,0.00,N,5,-230,
|
|
20220822,4110,4095,4290,3870,193572,790839345,00,0.00,N,5,-25,
|
|
20220816,4135,4330,4480,4100,248579,1057147110,00,0.00,N,5,-195,
|
|
20220808,4330,4490,4490,4245,309420,1337340325,00,0.00,N,5,-160,
|
|
20220801,4490,4060,4800,4050,4734154,20862231175,00,0.00,N,2,460,
|
|
20220725,4030,3825,4640,3770,4668159,19773398450,00,0.00,N,2,245,
|
|
20220718,3785,3480,3995,3465,777886,2956410125,00,0.00,N,2,340,
|
|
20220711,3445,3795,4440,3410,1522718,6076236140,00,0.00,N,5,-350,
|
|
20220704,3795,3390,3895,3350,272979,997907040,00,0.00,N,2,405,
|
|
20220627,3390,3470,3755,3390,188141,680029160,00,0.00,N,5,-45,
|
|
20220620,3435,3990,4150,3115,773320,2897516895,00,0.00,N,5,-555,
|
|
20220613,3990,4350,4350,3675,449724,1788658475,00,0.00,N,5,-415,
|
|
20220607,4405,4610,4680,4390,185364,838095835,00,0.00,N,5,-205,
|
|
20220530,4610,4465,4730,4465,239102,1106498960,00,0.00,N,2,175,
|
|
20220523,4435,4460,4650,4390,221164,991024915,00,0.00,N,5,-25,
|
|
20220516,4460,4640,4910,4450,297672,1387614220,00,0.00,N,5,-175,
|
|
20220509,4635,4770,4930,4310,387323,1806569250,00,0.00,N,5,-185,
|
|
20220502,4820,4695,4930,4680,349221,1685325010,00,0.00,N,2,140,
|
|
20220425,4680,4800,4900,4545,363247,1710286335,00,0.00,N,5,-175,
|
|
20220418,4855,5090,5240,4830,357165,1801257895,00,0.00,N,5,-255,
|
|
20220411,5110,4770,5160,4645,480074,2369240285,00,0.00,N,2,340,
|
|
20220404,4770,4985,5230,4740,707989,3544107235,00,0.00,N,5,-215,
|
|
20220328,4985,4980,5870,4965,2620845,14181801890,00,0.00,N,2,15,
|
|
20220321,4970,5110,6070,4960,5099967,28394911225,00,0.00,N,5,-90,
|
|
20220314,5060,5160,5250,4530,913667,4424666055,00,0.00,N,2,60,
|
|
20220307,5000,4570,5380,4145,1163619,5537144175,00,0.00,N,2,415,
|
|
20220228,4585,4830,5390,4570,525701,2532314760,00,0.00,N,5,-200,
|
|
20220221,4785,4905,5120,4595,425752,2054263365,00,0.00,N,5,-265,
|
|
20220214,5050,5290,5340,4550,766945,3709719920,00,0.00,N,5,-380,
|
|
20220207,5430,5200,5550,5100,602320,3214277050,00,0.00,N,2,320,
|
|
20220203,5110,4990,5280,4950,363084,1865281325,00,0.00,N,2,175,
|
|
20220124,4935,5600,5730,4640,2075259,10820065215,00,0.00,N,5,-835,
|
|
20220117,5770,6160,6840,5230,7805350,47155706570,00,0.00,N,5,-750,
|
|
20220110,6520,7680,7700,6340,3048251,20694464320,00,0.00,N,5,-1040,
|
|
20220103,7560,7910,9270,7000,18719355,152474525460,00,0.00,N,2,830,
|
|
20211227,6730,5400,6730,5140,3153308,20364760910,00,0.00,N,2,1410,
|
|
20211220,5320,4950,5900,4700,711510,3798501840,00,0.00,N,2,320,
|
|
20211213,5000,5070,5120,4885,160193,800338565,00,0.00,N,5,-70,
|
|
20211206,5070,5050,5380,4995,208727,1076745860,00,0.00,N,2,100,
|
|
20211129,4970,4435,5050,4035,444111,2035905170,00,0.00,N,2,285,
|
|
20211122,4685,5410,5520,4660,256258,1281702825,00,0.00,N,5,-725,
|
|
20211115,5410,5260,5890,5250,554791,3119418900,00,0.00,N,2,170,
|
|
20211108,5240,5190,5910,4850,614113,3296502270,00,0.00,N,5,-20,
|
|
20211101,5260,5430,5590,5220,216514,1169230320,00,0.00,N,5,-180,
|
|
20211025,5440,5470,5500,5220,251159,1342439850,00,0.00,N,5,-80,
|
|
20211018,5520,5620,5890,5410,241360,1356829770,00,0.00,N,5,-100,
|
|
20211012,5620,5320,5650,5100,214093,1153720160,00,0.00,N,2,300,
|
|
20211005,5320,5480,5490,4750,336705,1712224525,00,0.00,N,5,-180,
|
|
20210927,5500,6080,6130,5240,397387,2267774520,00,0.00,N,5,-600,
|
|
20210923,6100,6180,6180,5930,94759,575491370,00,0.00,N,5,-80,
|
|
20210913,6180,6030,6490,5940,688834,4294616170,00,0.00,N,2,200,
|
|
20210906,5980,6050,6110,5800,285159,1702493710,00,0.00,N,5,-70,
|
|
20210830,6050,5920,6120,5790,387299,2316069050,00,0.00,N,2,150,
|
|
20210823,5900,5330,6070,5320,332066,1910789260,00,0.00,N,2,560,
|
|
20210817,5340,5870,6010,5160,329156,1862366020,00,0.00,N,5,-650,
|
|
20210809,5990,5930,6270,5710,469779,2830498780,00,0.00,N,2,60,
|
|
20210802,5930,5820,6180,5600,567320,3351680010,00,0.00,N,2,80,
|
|
20210726,5850,5750,5960,5470,576850,3308470120,00,0.00,N,2,100,
|
|
20210719,5750,6080,6140,5390,807667,4590935860,00,0.00,N,5,-350,
|
|
20210712,6100,6150,6590,5940,1621566,10097684990,00,0.00,N,5,-190,
|