179 lines
11 KiB
CSV
179 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241125,1012,972,1140,950,832644,854149307,00,0.00,N,2,40,
|
|
20241118,972,950,1149,923,1296764,1295810733,00,0.00,N,2,49,
|
|
20241111,923,921,1098,864,2110895,2030061707,00,0.00,N,2,29,
|
|
20241104,894,855,1172,781,7041609,7156431626,00,0.00,N,2,39,
|
|
20241028,855,825,1084,825,4012313,4082745226,00,0.00,N,2,21,
|
|
20241021,834,840,889,826,139596,118770067,00,0.00,N,5,-6,
|
|
20241014,840,959,969,835,231265,205202557,00,0.00,N,5,-129,
|
|
20241007,969,971,1050,907,523493,515984270,00,0.00,N,5,-1,
|
|
20240930,970,892,1182,871,5464956,5941457468,00,0.00,N,2,72,
|
|
20240923,898,852,1022,826,3696457,3453414719,00,0.00,N,2,46,
|
|
20240919,852,857,898,839,285884,245848276,00,0.00,N,5,-6,
|
|
20240909,858,1285,1411,808,17984483,21999195834,00,0.00,N,5,-228,
|
|
20240902,1086,811,1086,800,2133996,2178144179,00,0.00,N,2,275,
|
|
20240826,811,783,843,769,371091,300179532,00,0.00,N,2,28,
|
|
20240819,783,791,875,705,3745237,2910298687,00,0.00,N,5,-228,
|
|
20240812,1011,1065,1065,1005,673265,693181440,00,0.00,N,5,-28,
|
|
20240805,1039,1426,1517,994,5714554,6164204461,00,0.00,N,5,-525,
|
|
20240729,1564,1648,1674,1562,124091,200291587,00,0.00,N,5,-84,
|
|
20240722,1648,1770,1770,1630,263195,440210702,00,0.00,N,5,-91,
|
|
20240715,1739,1764,1784,1736,116340,204606710,00,0.00,N,5,-30,
|
|
20240708,1769,1745,1795,1745,79979,141411453,00,0.00,N,2,19,
|
|
20240701,1750,1839,1860,1750,128879,229846823,00,0.00,N,5,-89,
|
|
20240624,1839,1821,1910,1773,224109,410363544,00,0.00,N,2,23,
|
|
20240617,1816,1899,2025,1816,826076,1567945121,00,0.00,N,5,-83,
|
|
20240610,1899,1845,1946,1828,96538,182379318,00,0.00,N,2,73,
|
|
20240603,1826,1978,2020,1781,185648,353908137,00,0.00,N,5,-152,
|
|
20240527,1978,1996,2215,1930,1034462,2148398833,00,0.00,N,5,-32,
|
|
20240520,2010,1827,2645,1769,9260509,20808667544,00,0.00,N,2,183,
|
|
20240513,1827,1858,1875,1814,165189,303556111,00,0.00,N,5,-48,
|
|
20240507,1875,2280,2295,1825,834471,1614262693,00,0.00,N,5,-405,
|
|
20240429,2280,2325,2355,2270,74157,171617735,00,0.00,N,5,-35,
|
|
20240422,2315,2365,2500,2305,79233,187800975,00,0.00,N,5,-50,
|
|
20240415,2365,2300,2600,2240,199005,469071995,00,0.00,N,2,65,
|
|
20240408,2300,2525,2535,2260,153339,362443385,00,0.00,N,5,-235,
|
|
20240401,2535,2615,2660,2500,101535,262796720,00,0.00,N,5,-65,
|
|
20240325,2600,2740,2740,2590,140301,370471545,00,0.00,N,5,-145,
|
|
20240318,2745,2765,2940,2700,359781,1008790300,00,0.00,N,5,-40,
|
|
20240311,2785,2880,2975,2740,116542,332093400,00,0.00,N,5,-15,
|
|
20240304,2800,3095,3160,2725,369371,1063410530,00,0.00,N,5,-320,
|
|
20240226,3120,3245,3315,3050,327012,1036302870,00,0.00,N,5,-140,
|
|
20240219,3260,3140,3305,3140,297466,958556355,00,0.00,N,2,120,
|
|
20240213,3140,3150,3210,3065,234109,733121790,00,0.00,N,5,-30,
|
|
20240205,3170,3010,3200,2935,326047,1004012620,00,0.00,N,2,155,
|
|
20240129,3015,3500,3500,2885,653668,2009404835,00,0.00,N,5,-515,
|
|
20240122,3530,3580,3590,3290,678463,2332026090,00,0.00,N,5,-50,
|
|
20240115,3580,3635,3700,3420,524379,1860748385,00,0.00,N,5,-55,
|
|
20240108,3635,3415,3800,3380,879616,3164610185,00,0.00,N,2,190,
|
|
20240102,3445,3475,3575,3375,346988,1201190020,00,0.00,N,5,-65,
|
|
20231226,3510,3595,3595,3400,244644,851271195,00,0.00,N,5,-120,
|
|
20231218,3630,3570,3945,3465,1390376,5174769975,00,0.00,N,2,55,
|
|
20231211,3575,3660,3695,3500,544750,1953273065,00,0.00,N,5,-30,
|
|
20231204,3605,3520,3830,3365,1825855,6596339885,00,0.00,N,2,110,
|
|
20231127,3495,3780,3930,3415,2647382,9756325615,00,0.00,N,5,-235,
|
|
20231120,3730,3365,4305,3250,25838108,101516107760,00,0.00,N,2,390,
|
|
20231113,3340,2725,4250,2675,20539045,76906662290,00,0.00,N,2,625,
|
|
20231106,2715,2730,2850,2675,119529,330383155,00,0.00,N,5,-15,
|
|
20231030,2730,2600,2920,2530,299531,820768425,00,0.00,N,2,90,
|
|
20231023,2640,2700,2795,2600,112087,300140710,00,0.00,N,5,-110,
|
|
20231016,2750,3000,3005,2720,113235,324904890,00,0.00,N,5,-260,
|
|
20231010,3010,3000,3135,2880,74276,223524345,00,0.00,N,2,10,
|
|
20231004,3000,2880,3000,2710,101494,287312670,00,0.00,N,2,15,
|
|
20230925,2985,3080,3120,2945,89034,269349355,00,0.00,N,5,-135,
|
|
20230918,3120,3175,3380,3030,430069,1375818085,00,0.00,N,5,-55,
|
|
20230911,3175,3270,3310,3145,153121,492099450,00,0.00,N,5,-90,
|
|
20230904,3265,3400,3450,3220,178804,593566155,00,0.00,N,5,-185,
|
|
20230828,3450,3235,3750,3220,1022617,3601376280,00,0.00,N,2,230,
|
|
20230821,3220,3390,3440,3160,204188,671719000,00,0.00,N,5,-180,
|
|
20230814,3400,3530,3845,3000,928237,3264374305,00,0.00,N,5,-130,
|
|
20230807,3530,3595,3900,3400,825410,2997391045,00,0.00,N,5,-30,
|
|
20230731,3560,3630,3990,3520,801118,2973763215,00,0.00,N,2,95,
|
|
20230724,3465,3610,3615,3040,1013299,3350337195,00,0.00,N,5,-145,
|
|
20230717,3610,3800,3995,3560,1452717,5486824485,00,0.00,N,5,-160,
|
|
20230710,3770,3670,3995,3515,1313754,4832441085,00,0.00,N,2,110,
|
|
20230703,3660,3940,4140,3570,1293736,5033609665,00,0.00,N,5,-200,
|
|
20230626,3860,4080,4590,3860,7096349,30543074925,00,0.00,N,5,-225,
|
|
20230619,4085,4080,4670,4080,7773827,34044214300,00,0.00,N,2,40,
|
|
20230612,4045,4035,4435,3890,5385655,22707069995,00,0.00,N,2,10,
|
|
20230605,4035,4020,4200,3925,1334883,5464286410,00,0.00,N,2,10,
|
|
20230530,4025,4530,4675,3875,4442845,19446093925,00,0.00,N,5,-505,
|
|
20230522,4530,3700,5260,3655,30488797,142195424610,00,0.00,N,2,840,
|
|
20230515,3690,3720,3810,3595,302039,1122017835,00,0.00,N,5,-65,
|
|
20230508,3755,3810,3875,3600,372804,1381563630,00,0.00,N,5,-50,
|
|
20230502,3805,3830,4145,3745,953855,3766730935,00,0.00,N,2,15,
|
|
20230424,3790,4130,4765,3690,11915159,52319032170,00,0.00,N,5,-115,
|
|
20230417,3905,3955,4140,3780,1074675,4257147755,00,0.00,N,5,-25,
|
|
20230410,3930,3815,3980,3650,1315636,5052496650,00,0.00,N,2,135,
|
|
20230403,3795,3350,4250,3305,6825021,25957245285,00,0.00,N,2,495,
|
|
20230327,3300,3285,3435,3185,649590,2135220425,00,0.00,N,2,40,
|
|
20230320,3260,3125,4080,3115,3637381,13177338120,00,0.00,N,2,100,
|
|
20230313,3160,3355,3540,3050,953670,3126260060,00,0.00,N,5,-195,
|
|
20230306,3355,3150,3580,3100,1076328,3632324130,00,0.00,N,2,205,
|
|
20230227,3150,3060,3240,2990,342746,1068655650,00,0.00,N,2,80,
|
|
20230220,3070,3115,3170,3010,145066,447133200,00,0.00,N,5,-60,
|
|
20230213,3130,3155,3170,3050,181817,564725540,00,0.00,N,5,-35,
|
|
20230206,3165,3230,3230,3095,199593,628531145,00,0.00,N,5,-15,
|
|
20230130,3180,3105,3245,3065,421520,1327055090,00,0.00,N,2,70,
|
|
20230125,3110,3050,3260,2975,485440,1497356070,00,0.00,N,2,80,
|
|
20230116,3030,2925,3740,2870,4969357,16739330590,00,0.00,N,2,105,
|
|
20230109,2925,2770,2975,2770,144700,417176875,00,0.00,N,2,155,
|
|
20230102,2770,2820,2820,2640,141517,387058350,00,0.00,N,5,-50,
|
|
20221226,2820,2705,2840,2680,67565,186702215,00,0.00,N,2,70,
|
|
20221219,2750,2925,2930,2670,251548,699851760,00,0.00,N,5,-175,
|
|
20221212,2925,2880,2950,2805,230448,663389610,00,0.00,N,2,55,
|
|
20221205,2870,3225,3225,2790,402992,1193294430,00,0.00,N,5,-360,
|
|
20221128,3230,3400,3585,3150,1543120,5143662035,00,0.00,N,5,-180,
|
|
20221121,3410,3060,3805,2850,10244563,35315767725,00,0.00,N,2,410,
|
|
20221114,3000,2665,3575,2660,3765889,12238949280,00,0.00,N,2,335,
|
|
20221107,2665,2715,2715,2590,415999,1101564000,00,0.00,N,5,-120,
|
|
20221031,2785,2490,3095,2360,2005064,5751245860,00,0.00,N,2,305,
|
|
20221024,2480,2760,2800,2355,178874,461289710,00,0.00,N,5,-305,
|
|
20221017,2785,2790,2905,2660,163583,456298600,00,0.00,N,5,-5,
|
|
20221011,2790,3130,3130,2690,227160,644363440,00,0.00,N,5,-370,
|
|
20221004,3160,3140,3245,3055,92604,291068445,00,0.00,N,2,20,
|
|
20220926,3140,3695,3780,3000,495312,1685882265,00,0.00,N,5,-595,
|
|
20220919,3735,4030,4055,3730,188017,733030165,00,0.00,N,5,-310,
|
|
20220913,4045,3780,4175,3780,185969,739370385,00,0.00,N,2,240,
|
|
20220905,3805,3800,3850,3720,107036,404546175,00,0.00,N,2,10,
|
|
20220829,3795,3860,3950,3770,296006,1133589930,00,0.00,N,5,-190,
|
|
20220822,3985,4000,4025,3885,205788,814093685,00,0.00,N,5,-25,
|
|
20220816,4010,4400,4480,3955,1673622,6976787515,00,0.00,N,5,-850,
|
|
20220808,4860,4900,5110,4850,343388,1694200255,00,0.00,N,5,-35,
|
|
20220801,4895,4965,5150,4820,428306,2121832035,00,0.00,N,5,-60,
|
|
20220725,4955,4800,5180,4640,1140070,5582565315,00,0.00,N,2,185,
|
|
20220718,4770,4755,4910,4700,349661,1683344750,00,0.00,N,2,25,
|
|
20220711,4745,5100,5160,4720,492271,2398633395,00,0.00,N,5,-275,
|
|
20220704,5020,5180,5250,4960,981326,5003886670,00,0.00,N,5,-60,
|
|
20220627,5080,4730,5330,4590,2086918,10697563085,00,0.00,N,2,405,
|
|
20220620,4675,4810,4970,4555,896588,4271034700,00,0.00,N,5,-135,
|
|
20220613,4810,4720,4970,4555,891394,4280779035,00,0.00,N,5,-50,
|
|
20220607,4860,5030,5050,4750,557335,2720712240,00,0.00,N,5,-110,
|
|
20220530,4970,4800,5020,4725,733367,3575003055,00,0.00,N,2,270,
|
|
20220523,4700,4625,4805,4395,1026520,4767059630,00,0.00,N,2,40,
|
|
20220516,4660,4675,5100,4435,3792502,18054711260,00,0.00,N,2,65,
|
|
20220509,4595,4550,4670,4300,1081122,4888493660,00,0.00,N,2,55,
|
|
20220502,4540,4260,5200,4225,4800936,22976436285,00,0.00,N,2,280,
|
|
20220425,4260,4300,4325,4150,208277,879861750,00,0.00,N,5,-105,
|
|
20220418,4365,4215,4450,4155,346452,1500125560,00,0.00,N,2,145,
|
|
20220411,4220,4120,4220,4115,160031,665700400,00,0.00,N,2,70,
|
|
20220404,4150,4240,4360,4130,238238,1012807540,00,0.00,N,5,-105,
|
|
20220328,4255,4300,4330,4210,201104,856678935,00,0.00,N,5,-30,
|
|
20220321,4285,4160,4380,4120,314537,1341128230,00,0.00,N,2,130,
|
|
20220314,4155,4085,4180,3985,127251,519894135,00,0.00,N,2,70,
|
|
20220307,4085,4160,4160,3965,150251,604198270,00,0.00,N,5,-75,
|
|
20220228,4160,3995,4215,3995,113021,467912215,00,0.00,N,2,130,
|
|
20220221,4030,4090,4200,3985,192484,780373100,00,0.00,N,5,-25,
|
|
20220214,4055,4000,4075,3845,225637,893204415,00,0.00,N,2,10,
|
|
20220207,4045,4150,4220,4035,159202,651762395,00,0.00,N,5,-65,
|
|
20220203,4110,4000,4140,3980,133082,538795945,00,0.00,N,2,170,
|
|
20220124,3940,4145,4215,3805,355904,1423365000,00,0.00,N,5,-280,
|
|
20220117,4220,4515,4525,4200,205859,896531830,00,0.00,N,5,-330,
|
|
20220110,4550,4605,4620,4370,252909,1141320675,00,0.00,N,5,-55,
|
|
20220103,4605,4495,4735,4430,666324,3058578025,00,0.00,N,2,130,
|
|
20211227,4475,4190,4900,4145,1248159,5691297220,00,0.00,N,2,290,
|
|
20211220,4185,4195,4225,4040,302221,1243765650,00,0.00,N,5,-55,
|
|
20211213,4240,4320,4390,4185,223128,949349080,00,0.00,N,5,-120,
|
|
20211206,4360,4345,4450,4205,170464,741129885,00,0.00,N,2,15,
|
|
20211129,4345,4420,4495,4020,279793,1195466405,00,0.00,N,5,-185,
|
|
20211122,4530,4800,4900,4505,245139,1164410845,00,0.00,N,5,-270,
|
|
20211115,4800,4785,5260,4710,529012,2596182710,00,0.00,N,2,25,
|
|
20211108,4775,5060,5080,4610,383022,1842302020,00,0.00,N,5,-285,
|
|
20211101,5060,5140,5280,5060,245980,1267955790,00,0.00,N,5,-70,
|
|
20211025,5130,5190,5350,5120,352700,1850684850,00,0.00,N,2,60,
|
|
20211018,5070,5030,5540,4990,802742,4230744450,00,0.00,N,5,-20,
|
|
20211012,5090,5100,5180,4870,239054,1203616735,00,0.00,N,2,40,
|
|
20211005,5050,5220,5280,4850,415352,2095213365,00,0.00,N,5,-310,
|
|
20210927,5360,5550,5690,5280,411252,2238210620,00,0.00,N,5,-190,
|
|
20210923,5550,5660,5720,5510,209098,1175730920,00,0.00,N,5,-220,
|
|
20210913,5770,6160,6160,5710,487721,2885286210,00,0.00,N,5,-390,
|
|
20210906,6160,6180,6270,5970,742377,4564995230,00,0.00,N,2,50,
|
|
20210830,6110,5890,6210,5750,865311,5142672570,00,0.00,N,2,260,
|
|
20210823,5850,5300,5890,5210,868158,4926213730,00,0.00,N,2,550,
|
|
20210817,5300,5890,6040,5160,1005633,5699074900,00,0.00,N,5,-530,
|
|
20210809,5830,6080,6300,5750,1102152,6607943370,00,0.00,N,5,-260,
|
|
20210802,6090,6390,6480,6070,1125452,7006838190,00,0.00,N,5,-300,
|
|
20210726,6390,6280,6890,5940,4266891,27476443420,00,0.00,N,2,110,
|
|
20210719,6280,5600,6680,5530,5691708,34169527190,00,0.00,N,2,780,
|
|
20210712,5500,5350,5640,5330,680866,3742720710,00,0.00,N,2,150,
|