178 lines
10 KiB
CSV
178 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241118,1991,1992,2040,1906,41757,81907937,00,0.00,N,5,-2,
|
|
20241111,1993,2050,2055,1900,85327,168471244,00,0.00,N,5,-77,
|
|
20241104,2070,2160,2250,2060,102256,216105510,00,0.00,N,5,-85,
|
|
20241028,2155,2180,2250,2105,42375,91734825,00,0.00,N,5,-60,
|
|
20241021,2215,2330,2330,2150,56083,122804560,00,0.00,N,5,-35,
|
|
20241014,2250,2215,2415,2200,96775,218026315,00,0.00,N,2,35,
|
|
20241007,2215,2320,2670,2195,311071,747199155,00,0.00,N,5,-10,
|
|
20240930,2225,2340,2350,2220,31310,70641895,00,0.00,N,5,-95,
|
|
20240923,2320,2205,2380,2165,44779,101307510,00,0.00,N,2,135,
|
|
20240919,2185,2180,2210,2130,24648,53128410,00,0.00,N,2,25,
|
|
20240909,2160,2145,2200,2000,61851,130278285,00,0.00,N,2,15,
|
|
20240902,2145,2330,2370,2145,93531,210328000,00,0.00,N,5,-185,
|
|
20240826,2330,2420,2655,2305,204288,495474520,00,0.00,N,5,-90,
|
|
20240819,2420,2505,2515,2390,59213,143657300,00,0.00,N,5,-85,
|
|
20240812,2505,2485,2580,2380,67562,166008090,00,0.00,N,2,25,
|
|
20240805,2480,2615,2640,2185,157682,378247505,00,0.00,N,5,-165,
|
|
20240729,2645,2685,2765,2585,75824,204028310,00,0.00,N,5,-40,
|
|
20240722,2685,2730,2840,2600,72909,195533410,00,0.00,N,5,-40,
|
|
20240715,2725,2850,2875,2665,62030,170237855,00,0.00,N,5,-125,
|
|
20240708,2850,2735,2890,2700,52073,146808525,00,0.00,N,2,115,
|
|
20240701,2735,2855,2910,2690,85033,236854090,00,0.00,N,5,-145,
|
|
20240624,2880,2925,3110,2755,168169,482900015,00,0.00,N,5,-110,
|
|
20240617,2990,3200,3440,2905,467031,1484313985,00,0.00,N,5,-190,
|
|
20240610,3180,3110,3200,3035,148386,458685345,00,0.00,N,2,70,
|
|
20240603,3110,3250,3250,3085,188214,591793265,00,0.00,N,5,-140,
|
|
20240527,3250,3225,3275,3040,157076,500136710,00,0.00,N,2,25,
|
|
20240520,3225,3260,3355,3140,159059,512304470,00,0.00,N,5,-30,
|
|
20240513,3255,3330,3575,3230,228856,780696565,00,0.00,N,5,-75,
|
|
20240507,3330,3280,3450,3230,160804,531779640,00,0.00,N,2,65,
|
|
20240429,3265,3290,3480,3250,227140,761274595,00,0.00,N,5,-25,
|
|
20240422,3290,3125,3365,3080,252672,820047930,00,0.00,N,2,120,
|
|
20240415,3170,3200,3350,3085,328462,1051951935,00,0.00,N,5,-35,
|
|
20240408,3205,3140,3275,3060,206122,648861830,00,0.00,N,2,65,
|
|
20240401,3140,3080,3275,3055,330277,1040715065,00,0.00,N,2,60,
|
|
20240325,3080,3275,3290,3060,614274,1938522005,00,0.00,N,5,-250,
|
|
20240318,3330,2815,3725,2755,5060476,17918157925,00,0.00,N,2,515,
|
|
20240311,2815,2820,2875,2700,78605,219184045,00,0.00,N,3,0,
|
|
20240304,2815,2990,2990,2675,96461,278037305,00,0.00,N,5,-175,
|
|
20240226,2990,2945,3065,2880,65653,193304300,00,0.00,N,2,45,
|
|
20240219,2945,2975,3070,2825,70840,209869690,00,0.00,N,5,-30,
|
|
20240213,2975,2990,3045,2930,71570,213093855,00,0.00,N,5,-20,
|
|
20240205,2995,3115,3115,2850,52244,157750475,00,0.00,N,5,-145,
|
|
20240129,3140,3120,3175,3025,95334,294612940,00,0.00,N,2,35,
|
|
20240122,3105,3170,3385,3060,146091,464444700,00,0.00,N,5,-75,
|
|
20240115,3180,3300,3460,2990,277569,891452350,00,0.00,N,5,-120,
|
|
20240108,3300,3330,3485,3245,211549,708981195,00,0.00,N,5,-25,
|
|
20240102,3325,3190,3585,3080,803211,2726616460,00,0.00,N,2,85,
|
|
20231226,3240,3075,3380,3075,72865,238349480,00,0.00,N,2,85,
|
|
20231218,3155,3085,3235,3060,71371,223850085,00,0.00,N,2,70,
|
|
20231211,3085,3170,3480,3060,135684,436627990,00,0.00,N,5,-115,
|
|
20231204,3200,3065,3295,3045,113355,356876500,00,0.00,N,2,135,
|
|
20231127,3065,3040,3075,2910,73036,219761420,00,0.00,N,2,25,
|
|
20231120,3040,2875,3050,2875,62994,186738235,00,0.00,N,2,170,
|
|
20231113,2870,2870,2975,2770,130261,372047575,00,0.00,N,5,-15,
|
|
20231106,2885,3020,3035,2760,70037,208448305,00,0.00,N,5,-135,
|
|
20231030,3020,2830,3045,2805,97566,288603615,00,0.00,N,2,190,
|
|
20231023,2830,2825,2885,2730,75438,211223475,00,0.00,N,3,0,
|
|
20231016,2830,2975,2985,2735,116624,333414750,00,0.00,N,5,-170,
|
|
20231010,3000,2955,3070,2945,106287,316368260,00,0.00,N,2,45,
|
|
20231004,2955,2960,3010,2745,60309,177355945,00,0.00,N,5,-5,
|
|
20230925,2960,2970,2975,2885,38216,112364470,00,0.00,N,5,-10,
|
|
20230918,2970,3090,3100,2925,57204,171987615,00,0.00,N,5,-120,
|
|
20230911,3090,3025,3155,2980,68597,209167585,00,0.00,N,2,65,
|
|
20230904,3025,3020,3150,2970,68385,209372895,00,0.00,N,2,5,
|
|
20230828,3020,3085,3300,2960,206542,647700580,00,0.00,N,5,-65,
|
|
20230821,3085,3050,3085,2820,111575,336434170,00,0.00,N,2,35,
|
|
20230814,3050,2920,3130,2830,107355,318022855,00,0.00,N,2,130,
|
|
20230807,2920,2790,2990,2710,115879,331850580,00,0.00,N,2,130,
|
|
20230731,2790,2775,2950,2700,74388,207636320,00,0.00,N,2,40,
|
|
20230724,2750,2865,2895,2605,205442,565464070,00,0.00,N,5,-115,
|
|
20230717,2865,2970,2980,2805,138390,396765195,00,0.00,N,5,-40,
|
|
20230710,2905,2960,3005,2860,96832,284044205,00,0.00,N,5,-55,
|
|
20230703,2960,3095,3115,2950,135583,413273435,00,0.00,N,5,-135,
|
|
20230626,3095,3105,3180,3070,70639,220875205,00,0.00,N,5,-10,
|
|
20230619,3105,3130,3195,3050,63327,197423835,00,0.00,N,5,-25,
|
|
20230612,3130,3220,3230,3065,116451,366053795,00,0.00,N,5,-90,
|
|
20230605,3220,3225,3280,3125,131149,418598145,00,0.00,N,3,0,
|
|
20230530,3220,3145,3305,3075,122029,382833630,00,0.00,N,2,75,
|
|
20230522,3145,3110,3275,3095,126303,401301760,00,0.00,N,2,35,
|
|
20230515,3110,3100,3225,3020,184569,571087955,00,0.00,N,2,10,
|
|
20230508,3100,3260,3305,3055,150247,474363970,00,0.00,N,5,-160,
|
|
20230502,3260,3110,3395,3110,80698,260746555,00,0.00,N,2,155,
|
|
20230424,3105,3210,3220,3030,183220,569887815,00,0.00,N,5,-105,
|
|
20230417,3210,3360,3500,3140,271270,908379345,00,0.00,N,5,-120,
|
|
20230410,3330,3290,3385,3155,267538,871747020,00,0.00,N,2,40,
|
|
20230403,3290,3205,3405,3110,306818,1004199350,00,0.00,N,2,85,
|
|
20230327,3205,3510,3650,3020,944148,3113672820,00,0.00,N,5,-275,
|
|
20230320,3480,3810,4090,3015,2168108,7352449000,00,0.00,N,5,-390,
|
|
20230313,3870,4235,4275,3475,1413609,5511915480,00,0.00,N,5,-415,
|
|
20230306,4285,4795,5240,4260,5287965,25213619770,00,0.00,N,5,-580,
|
|
20230227,4865,3170,4980,3155,6147293,26104148745,00,0.00,N,2,1695,
|
|
20230220,3170,3130,3750,3030,1308073,4452858345,00,0.00,N,2,40,
|
|
20230213,3130,3260,3275,2995,259003,802428765,00,0.00,N,5,-125,
|
|
20230206,3255,3250,3580,3180,602530,2010290860,00,0.00,N,2,15,
|
|
20230130,3240,3245,3345,3165,134856,435656955,00,0.00,N,5,-10,
|
|
20230125,3250,3305,3370,3200,98172,318787795,00,0.00,N,5,-25,
|
|
20230116,3275,3185,3320,3055,314845,1014010890,00,0.00,N,2,90,
|
|
20230109,3185,3090,3305,3035,211676,667260495,00,0.00,N,2,125,
|
|
20230102,3060,3040,3135,2735,173644,512727580,00,0.00,N,2,25,
|
|
20221226,3035,2975,3195,2915,165772,502740705,00,0.00,N,2,45,
|
|
20221219,2990,3365,3395,2990,240624,764973415,00,0.00,N,5,-380,
|
|
20221212,3370,3220,3590,3155,487023,1640879755,00,0.00,N,2,180,
|
|
20221205,3190,3105,3290,3085,173153,550220305,00,0.00,N,2,100,
|
|
20221128,3090,3235,3235,2970,193572,598884020,00,0.00,N,5,-160,
|
|
20221121,3250,3135,3635,3130,927305,3105621620,00,0.00,N,2,145,
|
|
20221114,3105,2990,3335,2975,331883,1049495335,00,0.00,N,2,140,
|
|
20221107,2965,3000,3065,2880,74013,218610445,00,0.00,N,3,0,
|
|
20221031,2965,2890,3150,2840,110971,331082075,00,0.00,N,2,80,
|
|
20221024,2885,2835,2965,2800,87057,249844445,00,0.00,N,2,50,
|
|
20221017,2835,2870,3020,2780,167544,489754005,00,0.00,N,5,-35,
|
|
20221011,2870,3055,3090,2690,133502,390137630,00,0.00,N,5,-250,
|
|
20221004,3120,3125,3255,3070,175548,548572255,00,0.00,N,5,-5,
|
|
20220926,3125,3540,3640,3045,308542,1024032045,00,0.00,N,5,-430,
|
|
20220919,3555,3725,3750,3495,151012,550402785,00,0.00,N,5,-200,
|
|
20220913,3755,3900,3965,3700,197599,761545570,00,0.00,N,5,-125,
|
|
20220905,3880,3740,4110,3740,619331,2419593765,00,0.00,N,2,90,
|
|
20220829,3790,3860,3990,3750,274698,1059397085,00,0.00,N,5,-110,
|
|
20220822,3900,3885,4055,3695,922979,3570181765,00,0.00,N,5,-80,
|
|
20220816,3980,4085,4425,2930,7664456,31367326045,00,0.00,N,5,-70,
|
|
20220808,4050,4130,4190,4005,163845,662976425,00,0.00,N,5,-15,
|
|
20220801,4065,4065,4300,4005,133237,544803680,00,0.00,N,3,0,
|
|
20220725,4065,4095,4160,4005,82799,336464630,00,0.00,N,5,-30,
|
|
20220718,4095,3785,4195,3785,113898,459965150,00,0.00,N,2,260,
|
|
20220711,3835,4160,4260,3750,134666,533470210,00,0.00,N,5,-325,
|
|
20220704,4160,3785,4530,3680,211640,878573725,00,0.00,N,2,340,
|
|
20220627,3820,3965,4300,3805,140952,565578720,00,0.00,N,5,-140,
|
|
20220620,3960,4400,4555,3705,247971,1004947545,00,0.00,N,5,-470,
|
|
20220613,4430,4790,4790,4270,290601,1297746480,00,0.00,N,5,-385,
|
|
20220607,4815,5030,5100,4805,200223,986400810,00,0.00,N,5,-215,
|
|
20220530,5030,4995,5220,4990,205601,1048267805,00,0.00,N,2,40,
|
|
20220523,4990,5050,5090,4765,443399,2171714645,00,0.00,N,5,-5,
|
|
20220516,4995,6730,6730,4910,1908503,10840843100,00,0.00,N,5,-1815,
|
|
20220509,6810,6249,7940,6210,5037515,36437926930,00,0.00,N,2,561,
|
|
20220502,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20220425,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20220418,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20220411,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20220404,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20220328,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20220321,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20220314,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20220307,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20220228,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20220221,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20220214,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20220207,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20220203,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20220124,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20220117,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20220110,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20220103,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20211227,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20211220,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20211213,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20211206,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20211129,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20211122,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20211115,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20211108,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20211101,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20211025,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20211018,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20211012,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20211005,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20210927,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20210923,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20210913,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20210906,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20210830,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20210823,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20210817,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20210809,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20210802,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20210726,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20210719,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|
|
20210712,6249,6249,6249,6249,0,0,00,0.00,N,3,0,
|