185 lines
12 KiB
CSV
185 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250407,1515,1495,1517,1366,329956,468852620,00,0.00,N,2,6,
|
|
20250331,1509,1505,1580,1429,144262,214211729,00,0.00,N,2,8,
|
|
20250324,1501,1614,1649,1490,278907,434906312,00,0.00,N,5,-136,
|
|
20250317,1637,1685,1760,1630,359363,609423325,00,0.00,N,5,-58,
|
|
20250310,1695,1585,1710,1585,252964,418439885,00,0.00,N,2,10,
|
|
20250304,1685,1759,1759,1648,239463,406464391,00,0.00,N,5,-74,
|
|
20250224,1759,1880,1930,1755,396111,726724273,00,0.00,N,5,-135,
|
|
20250217,1894,1850,1996,1826,813175,1561023221,00,0.00,N,2,44,
|
|
20250210,1850,1793,2320,1753,6981966,14660279400,00,0.00,N,2,73,
|
|
20250203,1777,1736,1926,1673,2036837,3673864542,00,0.00,N,2,16,
|
|
20250131,1761,1699,1769,1659,278579,476611236,00,0.00,N,2,38,
|
|
20250120,1723,1600,1890,1574,4417063,7754086082,00,0.00,N,2,141,
|
|
20250113,1582,1580,1620,1544,241878,381939302,00,0.00,N,5,-18,
|
|
20250106,1600,1593,1660,1570,467626,755721965,00,0.00,N,2,7,
|
|
20241230,1593,1379,1763,1359,2875117,4750740666,00,0.00,N,2,210,
|
|
20241223,1383,1401,1455,1343,163536,228323153,00,0.00,N,5,-18,
|
|
20241216,1401,1493,1506,1386,202391,294433756,00,0.00,N,5,-75,
|
|
20241209,1476,1380,1622,1257,1616178,2352226135,00,0.00,N,2,93,
|
|
20241202,1383,1593,1645,1335,463082,682699948,00,0.00,N,5,-211,
|
|
20241125,1594,1604,1680,1570,388769,632812988,00,0.00,N,5,-27,
|
|
20241118,1621,1601,1724,1600,290080,480841733,00,0.00,N,2,12,
|
|
20241111,1609,1955,1963,1570,931151,1596761638,00,0.00,N,5,-346,
|
|
20241104,1955,1936,2075,1933,239463,476080970,00,0.00,N,3,0,
|
|
20241028,1955,1995,2070,1932,544119,1083170688,00,0.00,N,5,-75,
|
|
20241021,2030,2155,2160,1915,471648,979559394,00,0.00,N,5,-125,
|
|
20241014,2155,2205,2260,2085,544594,1179957560,00,0.00,N,5,-70,
|
|
20241007,2225,2230,2350,2180,315254,708132440,00,0.00,N,5,-5,
|
|
20240930,2230,2305,2325,2190,249383,559719210,00,0.00,N,5,-100,
|
|
20240923,2330,2150,2345,2145,458980,1033409805,00,0.00,N,2,165,
|
|
20240919,2165,2190,2210,2130,199265,431526435,00,0.00,N,5,-25,
|
|
20240909,2190,2070,2370,2070,1599244,3531504745,00,0.00,N,2,35,
|
|
20240902,2155,2360,2680,2135,1705094,4084327825,00,0.00,N,5,-225,
|
|
20240826,2380,2310,2415,2225,427781,1001030970,00,0.00,N,2,50,
|
|
20240819,2330,2340,2460,2270,583491,1378199595,00,0.00,N,5,-15,
|
|
20240812,2345,2265,2400,2250,294263,681085330,00,0.00,N,2,60,
|
|
20240805,2285,2555,2700,2100,2280267,5313129355,00,0.00,N,5,-320,
|
|
20240729,2605,2505,2945,2450,2906781,7919474600,00,0.00,N,2,105,
|
|
20240722,2500,2605,2620,2395,632042,1571171395,00,0.00,N,5,-120,
|
|
20240715,2620,2775,2775,2465,437426,1142776660,00,0.00,N,5,-135,
|
|
20240708,2755,2675,2785,2675,270222,740143515,00,0.00,N,2,55,
|
|
20240701,2700,2790,2855,2635,521703,1408652375,00,0.00,N,5,-70,
|
|
20240624,2770,2865,2870,2710,536766,1495555845,00,0.00,N,5,-115,
|
|
20240617,2885,2975,3070,2865,832684,2467677195,00,0.00,N,5,-90,
|
|
20240610,2975,3160,3235,2925,3134877,9717106090,00,0.00,N,5,-280,
|
|
20240603,3255,2945,3545,2850,12386576,40655705375,00,0.00,N,2,310,
|
|
20240527,2945,3065,3115,2930,836017,2521430195,00,0.00,N,5,-135,
|
|
20240520,3080,3205,3250,3035,1163502,3605430030,00,0.00,N,5,-125,
|
|
20240513,3205,3215,3420,3205,2127539,7100513330,00,0.00,N,5,-20,
|
|
20240507,3225,3265,3400,3210,1479723,4880444725,00,0.00,N,5,-30,
|
|
20240429,3255,3270,3350,3195,695806,2278210600,00,0.00,N,5,-10,
|
|
20240422,3265,3140,3380,3140,1421943,4638899085,00,0.00,N,2,125,
|
|
20240415,3140,3325,3350,3070,1457975,4663865710,00,0.00,N,5,-260,
|
|
20240408,3400,3535,3550,3205,1948398,6581613940,00,0.00,N,5,-75,
|
|
20240401,3475,3730,3845,3405,5015877,18292693080,00,0.00,N,5,-275,
|
|
20240325,3750,3210,4275,3100,52004138,198460896300,00,0.00,N,2,580,
|
|
20240318,3170,3240,3290,3020,2342815,7355402160,00,0.00,N,5,-15,
|
|
20240311,3185,3010,3450,2995,8727986,28616689020,00,0.00,N,2,170,
|
|
20240304,3015,2985,3080,2830,1573356,4633476320,00,0.00,N,2,35,
|
|
20240226,2980,2875,3240,2810,3627110,11069135215,00,0.00,N,2,105,
|
|
20240219,2875,3045,3085,2875,1228351,3647820310,00,0.00,N,5,-175,
|
|
20240213,3050,2900,3080,2885,1401742,4202978515,00,0.00,N,2,140,
|
|
20240205,2910,2875,2935,2755,792306,2248956665,00,0.00,N,2,85,
|
|
20240129,2825,2980,3050,2770,2292908,6643946065,00,0.00,N,5,-125,
|
|
20240122,2950,3050,3140,2770,4185077,12426822020,00,0.00,N,5,-70,
|
|
20240115,3020,3195,3260,2795,5123223,15475864135,00,0.00,N,5,-110,
|
|
20240108,3130,2660,3545,2620,22452187,76140830835,00,0.00,N,2,500,
|
|
20240102,2630,2605,2670,2580,526879,1381779650,00,0.00,N,2,30,
|
|
20231226,2600,2585,2655,2505,542536,1387915345,00,0.00,N,2,5,
|
|
20231218,2595,2635,2765,2560,1073886,2843807790,00,0.00,N,5,-40,
|
|
20231211,2635,2565,2655,2535,1062426,2753438400,00,0.00,N,2,65,
|
|
20231204,2570,2620,2655,2530,833058,2151996720,00,0.00,N,5,-90,
|
|
20231127,2660,2750,2890,2655,1935217,5358190320,00,0.00,N,5,-90,
|
|
20231120,2750,2650,2810,2640,853557,2346733900,00,0.00,N,2,95,
|
|
20231113,2655,2635,2820,2540,1229594,3304785605,00,0.00,N,2,105,
|
|
20231106,2550,2740,2880,2530,1829479,5000291985,00,0.00,N,5,-135,
|
|
20231030,2685,2600,2715,2500,1112916,2901907645,00,0.00,N,2,70,
|
|
20231023,2615,2660,2845,2565,1168650,3132869855,00,0.00,N,5,-105,
|
|
20231016,2720,3030,3060,2670,1319396,3810559000,00,0.00,N,5,-335,
|
|
20231010,3055,3105,3220,2940,1507155,4669500865,00,0.00,N,3,0,
|
|
20231004,3055,3120,3195,2900,1071127,3246548700,00,0.00,N,5,-90,
|
|
20230925,3145,3180,3255,3035,1330262,4184825920,00,0.00,N,5,-65,
|
|
20230918,3210,3715,3850,3170,4423517,15260827560,00,0.00,N,5,-560,
|
|
20230911,3770,3700,3950,3540,10553303,39657351120,00,0.00,N,2,50,
|
|
20230904,3720,4165,4850,3640,29924826,130533173720,00,0.00,N,5,-425,
|
|
20230828,4145,4490,5220,4115,40943744,196431977560,00,0.00,N,5,-395,
|
|
20230821,4540,6000,6200,4380,89475339,472684019340,00,0.00,N,5,-80,
|
|
20230814,4620,3135,4620,2850,19945961,83118617850,00,0.00,N,2,1485,
|
|
20230807,3135,3130,3300,3055,623192,1962879505,00,0.00,N,2,5,
|
|
20230731,3130,3120,3345,3040,689515,2195066295,00,0.00,N,2,10,
|
|
20230724,3120,3620,3620,2950,1706234,5541324850,00,0.00,N,5,-435,
|
|
20230717,3555,3550,3690,3450,1010587,3575576270,00,0.00,N,2,5,
|
|
20230710,3550,3520,3870,3460,3053463,11312034275,00,0.00,N,2,30,
|
|
20230703,3520,3750,3855,3430,1843153,6779537280,00,0.00,N,5,-230,
|
|
20230626,3750,3620,4270,3480,13351253,53149230680,00,0.00,N,2,170,
|
|
20230619,3580,3545,4150,3370,4583770,17405575710,00,0.00,N,2,70,
|
|
20230612,3510,3650,3720,3480,557380,2000025020,00,0.00,N,5,-140,
|
|
20230605,3650,3750,3770,3625,379807,1400461950,00,0.00,N,5,-75,
|
|
20230530,3725,3575,3820,3510,668509,2457373455,00,0.00,N,2,165,
|
|
20230522,3560,3650,3840,3550,969505,3556741980,00,0.00,N,5,-90,
|
|
20230515,3650,3790,3800,3460,1025978,3700864610,00,0.00,N,5,-140,
|
|
20230508,3790,3660,3840,3475,1351281,5040896035,00,0.00,N,2,155,
|
|
20230502,3635,3600,3715,3575,389286,1425788055,00,0.00,N,2,85,
|
|
20230424,3550,3860,3890,3320,1917845,6909505565,00,0.00,N,5,-370,
|
|
20230417,3920,4160,4390,3910,3697863,14983858945,00,0.00,N,5,-210,
|
|
20230410,4130,4285,4415,3890,4522203,18925152560,00,0.00,N,5,-150,
|
|
20230403,4280,4600,4850,4155,5934813,26820836440,00,0.00,N,5,-240,
|
|
20230327,4520,4660,4715,4340,3745497,16853022975,00,0.00,N,5,-115,
|
|
20230320,4635,4535,4955,4260,10285979,47851391070,00,0.00,N,2,155,
|
|
20230313,4480,4515,4730,4060,2091594,9118455120,00,0.00,N,2,10,
|
|
20230306,4470,4880,4905,4200,3984550,18074752265,00,0.00,N,5,-415,
|
|
20230227,4885,4500,5120,4500,5102702,24920168460,00,0.00,N,2,340,
|
|
20230220,4545,4435,4760,4360,1997631,9064160955,00,0.00,N,2,110,
|
|
20230213,4435,5010,5120,4405,7123077,34342237720,00,0.00,N,5,-695,
|
|
20230206,5130,4320,5670,4300,29578637,152923215860,00,0.00,N,2,755,
|
|
20230130,4375,4530,5100,4275,5677271,26771713030,00,0.00,N,5,-175,
|
|
20230125,4550,4515,4830,4400,5614424,25997890795,00,0.00,N,2,80,
|
|
20230116,4470,4195,4900,3815,13355896,59861676295,00,0.00,N,2,345,
|
|
20230109,4125,3735,4355,3725,4689118,19351380395,00,0.00,N,2,395,
|
|
20230102,3730,3855,3970,3505,805088,2961222955,00,0.00,N,5,-125,
|
|
20221226,3855,4005,4100,3605,686902,2697226610,00,0.00,N,5,-145,
|
|
20221219,4000,4320,4345,3980,978619,4032478795,00,0.00,N,5,-245,
|
|
20221212,4245,4320,4485,4190,735840,3192411655,00,0.00,N,5,-75,
|
|
20221205,4320,5130,5130,4240,1598890,7364480825,00,0.00,N,5,-740,
|
|
20221128,5060,4990,5320,4915,2436832,12553333435,00,0.00,N,2,75,
|
|
20221121,4985,5140,5330,4740,3423466,17171969630,00,0.00,N,5,-165,
|
|
20221114,5150,5280,5510,4970,3935849,20665484350,00,0.00,N,5,-120,
|
|
20221107,5270,5630,6040,5080,11523024,64723810970,00,0.00,N,5,-360,
|
|
20221031,5630,4695,5990,4530,21633068,116525960850,00,0.00,N,2,1000,
|
|
20221024,4630,4180,5200,4145,22302327,105735347295,00,0.00,N,2,545,
|
|
20221017,4085,4005,4685,3920,5141515,22431392220,00,0.00,N,5,-105,
|
|
20221011,4190,4385,4610,4010,3656955,15674733915,00,0.00,N,5,-330,
|
|
20221004,4520,4500,5050,4340,7335219,34781028585,00,0.00,N,2,75,
|
|
20220926,4445,5150,6090,4205,25503091,135365926930,00,0.00,N,5,-835,
|
|
20220919,5280,5960,6270,5130,14086695,80634709750,00,0.00,N,5,-690,
|
|
20220913,5970,4540,7200,4450,36113320,224186558715,00,0.00,N,2,1375,
|
|
20220905,4595,4600,4890,3995,12099931,55391150415,00,0.00,N,2,40,
|
|
20220829,4555,4945,5110,4510,5349032,25751130435,00,0.00,N,5,-595,
|
|
20220822,5150,4980,5690,4335,24460204,124862911320,00,0.00,N,5,-50,
|
|
20220816,5200,4455,5640,4110,43581022,215617388160,00,0.00,N,2,555,
|
|
20220808,4645,3875,4755,3610,27166752,114451821610,00,0.00,N,2,1110,
|
|
20220801,3535,2665,3535,2550,16553625,53380896110,00,0.00,N,2,845,
|
|
20220725,2690,2380,2740,2280,1466333,3812107685,00,0.00,N,2,310,
|
|
20220718,2380,2485,2660,2350,814072,2038927160,00,0.00,N,5,-275,
|
|
20220711,2655,2700,2880,2575,1188683,3220795550,00,0.00,N,5,-35,
|
|
20220704,2690,2620,2750,2565,665746,1758432115,00,0.00,N,2,90,
|
|
20220627,2600,2580,2695,2495,593564,1532623910,00,0.00,N,2,30,
|
|
20220620,2570,2785,2835,2570,1273154,3461841035,00,0.00,N,5,-220,
|
|
20220613,2790,2970,3000,2700,1830442,5251106155,00,0.00,N,5,-230,
|
|
20220607,3020,2805,3360,2660,7453389,22000977365,00,0.00,N,2,180,
|
|
20220530,2840,2830,2965,2725,2031556,5781306910,00,0.00,N,2,10,
|
|
20220523,2830,2770,3080,2670,6923192,19682794100,00,0.00,N,2,170,
|
|
20220516,2660,2495,2660,2380,1267844,3206124620,00,0.00,N,2,240,
|
|
20220509,2420,2575,2640,2395,495743,1237726410,00,0.00,N,5,-180,
|
|
20220502,2600,2650,2755,2595,698889,1878151055,00,0.00,N,5,-60,
|
|
20220425,2660,2575,2980,2490,6269756,17008307630,00,0.00,N,2,25,
|
|
20220418,2635,2700,2760,2575,2443702,6490783145,00,0.00,N,5,-25,
|
|
20220411,2660,2950,3000,2600,2984939,8087691960,00,0.00,N,5,-290,
|
|
20220404,2950,2950,2950,2950,0,0,00,0.00,N,3,0,
|
|
20220328,2950,2950,2950,2950,0,0,00,0.00,N,3,0,
|
|
20220321,2950,2950,2950,2950,0,0,00,0.00,N,3,0,
|
|
20220314,2950,2950,2950,2950,0,0,00,0.00,N,3,0,
|
|
20220307,2950,2950,2950,2950,0,0,00,0.00,N,3,0,
|
|
20220228,2950,2950,2950,2950,0,0,00,0.00,N,3,0,
|
|
20220221,2950,2950,2950,2950,0,0,00,0.00,N,3,0,
|
|
20220214,2950,2950,2950,2950,0,0,00,0.00,N,3,0,
|
|
20220207,2950,2950,2950,2950,0,0,00,0.00,N,3,0,
|
|
20220203,2950,2950,2950,2950,0,0,00,0.00,N,3,0,
|
|
20220124,2950,2950,2950,2950,0,0,00,0.00,N,3,0,
|
|
20220117,2950,2950,2950,2950,0,0,00,0.00,N,3,0,
|
|
20220110,2950,2950,2950,2950,0,0,00,0.00,N,3,0,
|
|
20220103,2950,2950,2950,2950,0,0,00,0.00,N,3,0,
|
|
20211227,2950,2950,2950,2950,0,0,00,0.00,N,3,0,
|
|
20211220,2950,2950,2950,2950,0,0,00,0.00,N,3,0,
|
|
20211213,2950,2879,3001,2764,213405,621626190,00,0.00,N,2,64,
|
|
20211206,2886,2706,3116,2706,662236,1892274535,00,0.00,N,2,180,
|
|
20211129,2706,2687,2719,2674,151190,407383895,00,0.00,N,2,6,
|
|
20211122,2700,2687,2726,2687,79498,214432425,00,0.00,N,2,13,
|
|
20211115,2687,2713,2713,2681,134289,361383900,00,0.00,N,5,-32,
|
|
20211108,2719,2687,2726,2674,95464,256908700,00,0.00,N,2,32,
|
|
20211101,2687,2700,2726,2681,112700,303753355,00,0.00,N,5,-19,
|
|
20211025,2706,2681,2732,2674,126376,341892390,00,0.00,N,2,12,
|
|
20211018,2694,2655,2706,2655,596997,1599132680,00,0.00,N,2,39,
|
|
20211015,2655,2655,2674,2636,3102357,8221083355,00,0.00,N,3,0,
|