173 lines
11 KiB
CSV
173 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250304,2835,2745,2845,2725,185906,521008001,00,0.00,N,2,90,
|
|
20250224,2745,2675,2745,2670,260886,705189110,00,0.00,N,2,70,
|
|
20250217,2675,2595,2680,2580,231880,607233245,00,0.00,N,2,80,
|
|
20250210,2595,2600,2605,2565,179076,463163680,00,0.00,N,5,-5,
|
|
20250203,2600,2625,2625,2500,182017,469483450,00,0.00,N,5,-10,
|
|
20250131,2610,2550,2630,2550,46570,120403215,00,0.00,N,2,60,
|
|
20250120,2550,2700,2700,2505,206617,532878950,00,0.00,N,5,-95,
|
|
20250113,2645,2645,2725,2640,190692,510012675,00,0.00,N,5,-45,
|
|
20250106,2690,2730,2745,2600,447692,1192715590,00,0.00,N,5,-10,
|
|
20241230,2700,2575,2715,2545,144393,380931880,00,0.00,N,2,125,
|
|
20241223,2575,2585,2615,2540,112857,290361005,00,0.00,N,5,-10,
|
|
20241216,2585,2680,2690,2550,262206,681981805,00,0.00,N,5,-95,
|
|
20241209,2680,2710,2720,2585,215168,572574410,00,0.00,N,5,-30,
|
|
20241202,2710,2690,2710,2620,350049,933082390,00,0.00,N,2,25,
|
|
20241125,2685,2700,2720,2655,125721,337160445,00,0.00,N,5,-5,
|
|
20241118,2690,2540,2700,2515,144971,381596255,00,0.00,N,2,150,
|
|
20241111,2540,2760,2760,2475,491762,1277134400,00,0.00,N,5,-215,
|
|
20241104,2755,2870,2870,2655,400583,1090048800,00,0.00,N,5,-55,
|
|
20241028,2810,2860,2885,2720,372096,1038350735,00,0.00,N,5,-45,
|
|
20241021,2855,2930,2980,2835,199396,573296335,00,0.00,N,5,-70,
|
|
20241014,2925,2805,2965,2780,195191,556067305,00,0.00,N,2,135,
|
|
20241007,2790,2905,2910,2770,408776,1156618440,00,0.00,N,5,-115,
|
|
20240930,2905,2995,3000,2855,207492,609858965,00,0.00,N,5,-90,
|
|
20240923,2995,3090,3105,2955,431436,1319715930,00,0.00,N,5,-85,
|
|
20240919,3080,3040,3085,3035,135501,414824115,00,0.00,N,2,45,
|
|
20240909,3035,3035,3055,2950,294374,889825135,00,0.00,N,3,0,
|
|
20240902,3035,3090,3100,3025,197631,605609135,00,0.00,N,5,-55,
|
|
20240826,3090,3015,3120,3010,218722,672281025,00,0.00,N,2,75,
|
|
20240819,3015,3055,3055,2965,152593,457244790,00,0.00,N,5,-40,
|
|
20240812,3055,3045,3070,2945,78941,237980500,00,0.00,N,2,55,
|
|
20240805,3000,3095,3115,2885,386452,1148984405,00,0.00,N,5,-95,
|
|
20240729,3095,3060,3135,3045,244233,754604455,00,0.00,N,2,35,
|
|
20240722,3060,3115,3120,3000,177151,544139490,00,0.00,N,5,-45,
|
|
20240715,3105,3090,3135,3050,182672,566055705,00,0.00,N,2,35,
|
|
20240708,3070,3035,3100,3005,175904,536687085,00,0.00,N,2,60,
|
|
20240701,3010,3050,3050,2980,343351,1032225970,00,0.00,N,5,-25,
|
|
20240624,3035,3125,3130,3025,216881,664016650,00,0.00,N,5,-85,
|
|
20240617,3120,3170,3205,3070,272348,847761105,00,0.00,N,5,-35,
|
|
20240610,3155,3135,3235,3060,594515,1876951410,00,0.00,N,2,10,
|
|
20240603,3145,3155,3195,3110,176567,556518355,00,0.00,N,5,-10,
|
|
20240527,3155,3175,3220,3100,277454,877413105,00,0.00,N,5,-30,
|
|
20240520,3185,3310,3350,3150,268337,871585170,00,0.00,N,5,-120,
|
|
20240513,3305,3275,3310,3230,325627,1063395530,00,0.00,N,2,55,
|
|
20240507,3250,3115,3300,3100,336781,1077861240,00,0.00,N,2,140,
|
|
20240429,3110,3095,3130,3010,187498,574315360,00,0.00,N,2,15,
|
|
20240422,3095,2960,3125,2925,203546,616722275,00,0.00,N,2,160,
|
|
20240415,2935,3060,3100,2910,390952,1164219355,00,0.00,N,5,-125,
|
|
20240408,3060,3245,3245,2965,659880,2010969010,00,0.00,N,5,-140,
|
|
20240401,3200,3310,3310,3140,552684,1793405900,00,0.00,N,5,-105,
|
|
20240325,3305,3375,3440,3255,754542,2532537995,00,0.00,N,5,-65,
|
|
20240318,3370,3350,3385,3125,724728,2365638205,00,0.00,N,2,20,
|
|
20240311,3350,3330,3450,3320,647676,2183679800,00,0.00,N,2,25,
|
|
20240304,3325,3045,3390,3045,945076,3064422890,00,0.00,N,2,280,
|
|
20240226,3045,3050,3070,3005,242155,734662715,00,0.00,N,5,-5,
|
|
20240219,3050,2955,3080,2930,433697,1298936660,00,0.00,N,2,90,
|
|
20240213,2960,2935,2990,2885,459197,1352908945,00,0.00,N,2,35,
|
|
20240205,2925,2830,2930,2800,444833,1284746465,00,0.00,N,2,95,
|
|
20240129,2830,2700,2830,2675,607579,1657756905,00,0.00,N,2,130,
|
|
20240122,2700,2650,2710,2640,527209,1405269405,00,0.00,N,2,50,
|
|
20240115,2650,2790,2790,2610,513508,1379191835,00,0.00,N,5,-115,
|
|
20240108,2765,2715,2810,2715,957044,2635473055,00,0.00,N,2,50,
|
|
20240102,2715,2700,2775,2700,686893,1882132020,00,0.00,N,2,15,
|
|
20231226,2700,2710,2725,2650,283087,760203885,00,0.00,N,5,-20,
|
|
20231218,2720,2770,2800,2640,2250960,5464471315,00,0.00,N,5,-30,
|
|
20231211,2750,2530,2780,2520,568981,1507034880,00,0.00,N,2,225,
|
|
20231204,2525,2475,2530,2385,771572,1903642550,00,0.00,N,2,20,
|
|
20231127,2505,2520,2585,2500,224215,567803140,00,0.00,N,5,-15,
|
|
20231120,2520,2390,2540,2380,452039,1105751620,00,0.00,N,2,140,
|
|
20231113,2380,2430,2480,2340,595373,1415143160,00,0.00,N,5,-50,
|
|
20231106,2430,2650,2670,2420,409164,1027124225,00,0.00,N,5,-190,
|
|
20231030,2620,2600,2680,2490,300619,775960510,00,0.00,N,2,55,
|
|
20231023,2565,2780,2800,2540,204698,541469270,00,0.00,N,5,-195,
|
|
20231016,2760,2888,2888,2750,190201,536637930,00,0.00,N,5,-94,
|
|
20231010,2854,2913,2913,2854,161686,465041690,00,0.00,N,5,-44,
|
|
20231004,2898,3006,3006,2849,233333,679006060,00,0.00,N,5,-88,
|
|
20230925,2986,3153,3177,2957,173337,527693820,00,0.00,N,5,-172,
|
|
20230918,3158,3128,3192,3099,186828,588120070,00,0.00,N,2,44,
|
|
20230911,3114,3114,3128,3079,134207,416706030,00,0.00,N,2,20,
|
|
20230904,3094,3226,3226,3006,240529,737815320,00,0.00,N,5,-93,
|
|
20230828,3187,2986,3221,2957,280773,876578850,00,0.00,N,2,201,
|
|
20230821,2986,2923,3016,2908,229514,679927630,00,0.00,N,2,78,
|
|
20230814,2908,2937,2937,2854,231383,667278470,00,0.00,N,5,-29,
|
|
20230807,2937,2991,2991,2888,343428,1002574870,00,0.00,N,5,-25,
|
|
20230731,2962,3050,3055,2923,651783,1903947575,00,0.00,N,5,-68,
|
|
20230724,3030,3202,3202,2986,388404,1190417705,00,0.00,N,5,-182,
|
|
20230717,3212,3280,3280,3163,161462,519681720,00,0.00,N,5,-68,
|
|
20230710,3280,3241,3300,3212,166464,540503830,00,0.00,N,2,39,
|
|
20230703,3241,3310,3310,3192,242784,786320050,00,0.00,N,5,-59,
|
|
20230626,3300,3324,3383,3246,224226,741511485,00,0.00,N,5,-68,
|
|
20230619,3368,3422,3481,3329,1135448,3652962320,00,0.00,N,5,-59,
|
|
20230612,3427,3456,3510,3368,207390,711238930,00,0.00,N,5,-34,
|
|
20230605,3461,3334,3520,3334,222000,762940205,00,0.00,N,2,142,
|
|
20230530,3319,3349,3422,3305,225871,751286050,00,0.00,N,5,-10,
|
|
20230522,3329,3388,3388,3314,284395,949865990,00,0.00,N,5,-30,
|
|
20230515,3359,3373,3442,3319,275127,925726280,00,0.00,N,5,-14,
|
|
20230508,3373,3442,3501,3339,296046,1004536895,00,0.00,N,5,-64,
|
|
20230502,3437,3427,3496,3417,73462,252190925,00,0.00,N,2,10,
|
|
20230424,3427,3427,3501,3403,153008,524494720,00,0.00,N,3,0,
|
|
20230417,3427,3589,3589,3412,239023,831077295,00,0.00,N,5,-137,
|
|
20230410,3564,3520,3569,3412,170829,595191740,00,0.00,N,2,117,
|
|
20230403,3447,3682,3682,3447,210488,746679995,00,0.00,N,5,-240,
|
|
20230327,3687,3740,3760,3329,364856,1301805590,00,0.00,N,5,-53,
|
|
20230320,3740,3853,3853,3726,215532,815705925,00,0.00,N,5,-113,
|
|
20230313,3853,3868,3882,3731,233933,896415490,00,0.00,N,2,29,
|
|
20230306,3824,3794,3878,3770,168679,647068095,00,0.00,N,2,35,
|
|
20230227,3789,3780,3814,3736,73816,279294750,00,0.00,N,2,9,
|
|
20230220,3780,3799,3824,3716,113036,425337615,00,0.00,N,2,20,
|
|
20230213,3760,3833,3858,3731,166767,633029775,00,0.00,N,5,-64,
|
|
20230206,3824,3951,3951,3760,490536,1878199290,00,0.00,N,5,-112,
|
|
20230130,3936,3878,3990,3878,330309,1294501550,00,0.00,N,5,-30,
|
|
20230125,3966,3917,4005,3902,243474,959647515,00,0.00,N,2,69,
|
|
20230116,3897,3863,3966,3765,764777,2954673750,00,0.00,N,2,88,
|
|
20230109,3809,3912,3912,3780,332169,1269092140,00,0.00,N,5,-34,
|
|
20230102,3843,3623,3868,3623,176146,664925825,00,0.00,N,2,220,
|
|
20221226,3623,3721,3760,3613,162572,597620770,00,0.00,N,5,-88,
|
|
20221219,3711,3716,3770,3682,86286,320885820,00,0.00,N,5,-5,
|
|
20221212,3716,3927,3927,3672,171570,643252880,00,0.00,N,5,-211,
|
|
20221205,3927,3750,3927,3731,256664,981236250,00,0.00,N,2,177,
|
|
20221128,3750,3427,3814,3373,403377,1446177140,00,0.00,N,2,323,
|
|
20221121,3427,3349,3432,3231,267271,890985930,00,0.00,N,2,113,
|
|
20221114,3314,3427,3466,3285,212519,709217990,00,0.00,N,5,-98,
|
|
20221107,3412,3158,3711,3075,772639,2536691780,00,0.00,N,2,259,
|
|
20221031,3153,3598,3667,3138,378219,1259745305,00,0.00,N,5,-436,
|
|
20221024,3589,3515,3824,3456,248562,876468910,00,0.00,N,2,84,
|
|
20221017,3505,3750,3775,3491,176822,642858980,00,0.00,N,5,-245,
|
|
20221011,3750,4171,4171,3608,332617,1261454450,00,0.00,N,5,-426,
|
|
20221004,4176,4514,4514,4078,185343,783305635,00,0.00,N,5,-221,
|
|
20220926,4397,4450,4592,4372,266760,1190111445,00,0.00,N,5,-107,
|
|
20220919,4504,4632,4632,4446,169902,766256465,00,0.00,N,5,-147,
|
|
20220913,4651,4690,4725,4602,106028,494076600,00,0.00,N,5,-39,
|
|
20220905,4690,4671,4739,4602,70590,328516655,00,0.00,N,2,5,
|
|
20220829,4685,4749,4769,4671,126012,595083895,00,0.00,N,5,-113,
|
|
20220822,4798,4808,4994,4700,82201,391464550,00,0.00,N,5,-25,
|
|
20220816,4823,4857,4925,4783,117176,567748680,00,0.00,N,5,-34,
|
|
20220808,4857,4813,4862,4734,157175,756418415,00,0.00,N,2,54,
|
|
20220801,4803,4710,4813,4651,281553,1336636860,00,0.00,N,2,88,
|
|
20220725,4715,4441,4720,4441,192711,887623620,00,0.00,N,2,220,
|
|
20220718,4495,4465,4637,4328,233977,1055025010,00,0.00,N,2,25,
|
|
20220711,4470,4681,4685,4411,217648,977722445,00,0.00,N,5,-206,
|
|
20220704,4676,4774,4779,4514,362805,1663609890,00,0.00,N,5,-98,
|
|
20220627,4774,4974,5121,4749,483044,2380302330,00,0.00,N,5,-142,
|
|
20220620,4916,5484,5513,4803,801662,4033346665,00,0.00,N,5,-597,
|
|
20220613,5513,5895,5895,5337,638017,3521657760,00,0.00,N,5,-382,
|
|
20220607,5895,6140,6238,5846,441456,2668824450,00,0.00,N,5,-323,
|
|
20220530,6218,6336,6531,6042,715190,4484982930,00,0.00,N,5,-137,
|
|
20220523,6355,6306,6502,6159,349687,2216437820,00,0.00,N,2,166,
|
|
20220516,6189,6140,6277,6081,233373,1442275810,00,0.00,N,2,49,
|
|
20220509,6140,6032,6150,5768,353900,2120079870,00,0.00,N,2,118,
|
|
20220502,6022,6473,6502,5895,810392,4958546090,00,0.00,N,5,-539,
|
|
20220425,6561,6345,6894,6345,825272,5435699360,00,0.00,N,2,225,
|
|
20220418,6336,6306,6375,6169,350941,2193565010,00,0.00,N,2,40,
|
|
20220411,6296,6012,6434,5973,779843,4817170580,00,0.00,N,2,284,
|
|
20220404,6012,5738,6042,5699,411718,2417924130,00,0.00,N,2,293,
|
|
20220328,5719,5591,5738,5582,420870,2383068300,00,0.00,N,2,128,
|
|
20220321,5591,5552,5601,5542,277195,1546718690,00,0.00,N,2,19,
|
|
20220314,5572,5582,5582,5523,305976,1699646760,00,0.00,N,5,-10,
|
|
20220307,5582,5572,5591,5523,300293,1671603670,00,0.00,N,2,10,
|
|
20220228,5572,5572,5611,5454,414643,2302559230,00,0.00,N,2,10,
|
|
20220221,5562,5562,5601,5523,204965,1140607590,00,0.00,N,3,0,
|
|
20220214,5562,5484,5591,5474,233526,1300122650,00,0.00,N,2,49,
|
|
20220207,5513,5435,5611,5435,511101,2839471180,00,0.00,N,2,39,
|
|
20220203,5474,5386,5484,5337,195918,1064063440,00,0.00,N,2,98,
|
|
20220124,5376,5249,5386,5249,625571,3337699840,00,0.00,N,2,108,
|
|
20220117,5268,5239,5288,5170,406702,2121874130,00,0.00,N,2,10,
|
|
20220110,5258,5307,5337,5239,422433,2229276660,00,0.00,N,5,-79,
|
|
20220103,5337,5288,5395,5268,882484,4718948390,00,0.00,N,5,-98,
|
|
20211227,5435,5484,5493,5405,353375,1922657260,00,0.00,N,5,-49,
|
|
20211220,5484,5484,5523,5337,809235,4391287110,00,0.00,N,5,-39,
|
|
20211213,5523,5219,5719,5190,2302394,12574658150,00,0.00,N,2,314,
|
|
20211206,5209,5111,5209,5082,2444316,12575293650,00,0.00,N,2,88,
|
|
20211203,5121,5200,5239,5072,9043521,46578783040,00,0.00,N,3,0,
|