192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1343,1365,1367,1310,197340,264217977,00,0.00,N,5,-22,
|
|
20250217,1365,1320,1389,1272,343137,456048013,00,0.00,N,2,45,
|
|
20250210,1320,1345,1388,1250,461791,622912713,00,0.00,N,5,-25,
|
|
20250203,1345,1300,1353,1270,332107,437355145,00,0.00,N,2,30,
|
|
20250131,1315,1324,1329,1305,79700,105001711,00,0.00,N,2,6,
|
|
20250120,1309,1328,1328,1272,254975,330657411,00,0.00,N,3,0,
|
|
20250113,1309,1327,1369,1237,291687,380670999,00,0.00,N,5,-18,
|
|
20250106,1327,1270,1344,1270,350719,463421749,00,0.00,N,2,58,
|
|
20241230,1269,1243,1283,1205,161482,200462091,00,0.00,N,2,26,
|
|
20241223,1243,1280,1354,1230,181575,233610121,00,0.00,N,5,-37,
|
|
20241216,1280,1285,1359,1259,384857,510537393,00,0.00,N,5,-3,
|
|
20241209,1283,1211,1298,1104,516182,621789531,00,0.00,N,2,70,
|
|
20241202,1213,1282,1388,1175,485182,622077876,00,0.00,N,5,-105,
|
|
20241125,1318,1309,1380,1291,454761,606029167,00,0.00,N,2,9,
|
|
20241118,1309,1270,1348,1253,329176,426096378,00,0.00,N,2,55,
|
|
20241111,1254,1470,1470,1150,583208,744020693,00,0.00,N,5,-214,
|
|
20241104,1468,1375,1495,1375,529686,768534965,00,0.00,N,2,89,
|
|
20241028,1379,1327,1452,1327,411995,568271355,00,0.00,N,2,52,
|
|
20241021,1327,1449,1449,1310,463243,632463743,00,0.00,N,5,-87,
|
|
20241014,1414,1450,1580,1414,849536,1264000493,00,0.00,N,5,-36,
|
|
20241007,1450,1460,1475,1410,500606,720609266,00,0.00,N,5,-20,
|
|
20240930,1470,1559,1575,1453,396231,594958688,00,0.00,N,5,-89,
|
|
20240923,1559,1590,1645,1505,1545743,2406804550,00,0.00,N,5,-32,
|
|
20240919,1591,1660,1683,1510,953550,1528636800,00,0.00,N,5,-99,
|
|
20240909,1690,1635,1789,1530,2347613,3976494836,00,0.00,N,2,1,
|
|
20240902,1689,2400,2435,1640,6734831,13815794869,00,0.00,N,5,-651,
|
|
20240826,2340,1631,2975,1631,35532158,96138071739,00,0.00,N,2,710,
|
|
20240819,1630,1429,1630,1416,574831,877869557,00,0.00,N,2,202,
|
|
20240812,1428,1305,1430,1305,164336,224161179,00,0.00,N,2,138,
|
|
20240805,1290,1386,1386,1169,365787,461042939,00,0.00,N,5,-97,
|
|
20240729,1387,1435,1470,1350,232523,324406240,00,0.00,N,5,-49,
|
|
20240722,1436,1470,1485,1424,217275,316030318,00,0.00,N,5,-32,
|
|
20240715,1468,1586,1593,1460,391528,588511457,00,0.00,N,5,-118,
|
|
20240708,1586,1588,1655,1560,267781,427077756,00,0.00,N,5,-22,
|
|
20240701,1608,1767,1797,1597,261035,436839805,00,0.00,N,5,-159,
|
|
20240624,1767,1880,1889,1700,237447,429392442,00,0.00,N,5,-113,
|
|
20240617,1880,1952,1980,1860,200440,380699521,00,0.00,N,5,-72,
|
|
20240610,1952,2020,2040,1900,229572,452241880,00,0.00,N,5,-88,
|
|
20240603,2040,1924,2050,1910,316118,628536646,00,0.00,N,2,116,
|
|
20240527,1924,1974,1990,1885,160557,309929659,00,0.00,N,5,-50,
|
|
20240520,1974,2050,2050,1950,160458,319130374,00,0.00,N,5,-71,
|
|
20240513,2045,2020,2095,1971,182377,372628113,00,0.00,N,2,45,
|
|
20240507,2000,1937,2020,1931,176134,345476623,00,0.00,N,2,67,
|
|
20240429,1933,1908,1933,1899,81926,157111889,00,0.00,N,2,25,
|
|
20240422,1908,1950,1964,1850,283108,538715495,00,0.00,N,5,-18,
|
|
20240415,1926,2050,2050,1905,324607,640183131,00,0.00,N,5,-114,
|
|
20240408,2040,2100,2110,2000,230079,465700160,00,0.00,N,5,-60,
|
|
20240401,2100,2100,2160,2065,265964,560087780,00,0.00,N,3,0,
|
|
20240325,2100,2220,2220,2060,536847,1146698725,00,0.00,N,5,-120,
|
|
20240318,2220,2240,2375,2165,536029,1196846080,00,0.00,N,5,-40,
|
|
20240311,2260,2380,2385,2230,676400,1554263425,00,0.00,N,5,-120,
|
|
20240304,2380,2470,2535,2240,1232948,2896439890,00,0.00,N,5,-70,
|
|
20240226,2450,2675,2675,2300,2734721,6697129740,00,0.00,N,5,-240,
|
|
20240219,2690,3150,3300,2455,6462431,18191105725,00,0.00,N,5,-410,
|
|
20240213,3100,3010,3295,2970,1276639,3959234990,00,0.00,N,2,105,
|
|
20240205,2995,2960,3225,2880,1682920,5160693210,00,0.00,N,2,40,
|
|
20240129,2955,3500,3845,2840,12697326,43604476035,00,0.00,N,5,-170,
|
|
20240122,3125,3100,3615,2715,8492438,27335771090,00,0.00,N,2,50,
|
|
20240115,3075,3080,3165,2800,578181,1737887635,00,0.00,N,5,-70,
|
|
20240108,3145,2965,3200,2825,1461913,4445260725,00,0.00,N,2,180,
|
|
20240102,2965,2845,3075,2830,758485,2257923235,00,0.00,N,2,120,
|
|
20231226,2845,2840,2870,2695,360590,1005370535,00,0.00,N,5,-10,
|
|
20231218,2855,2490,3015,2440,2032531,5780520505,00,0.00,N,2,365,
|
|
20231211,2490,2640,2650,2470,334383,847559160,00,0.00,N,5,-140,
|
|
20231204,2630,2445,2720,2400,1170539,3062884210,00,0.00,N,2,220,
|
|
20231127,2410,2505,2580,2385,308169,760694495,00,0.00,N,5,-125,
|
|
20231120,2535,2490,2575,2465,226602,571951675,00,0.00,N,2,45,
|
|
20231113,2490,2480,2605,2420,416450,1050278225,00,0.00,N,2,15,
|
|
20231106,2475,2460,2600,2370,827452,2054299845,00,0.00,N,2,25,
|
|
20231030,2450,2165,2510,2140,665016,1537601950,00,0.00,N,2,275,
|
|
20231023,2175,2300,2470,2150,896645,2063480035,00,0.00,N,5,-205,
|
|
20231016,2380,2600,2825,2380,4918201,12897275135,00,0.00,N,5,-220,
|
|
20231010,2600,2635,2945,2400,10108340,27148709930,00,0.00,N,2,115,
|
|
20231004,2485,2110,2990,2020,14904139,39297830765,00,0.00,N,2,375,
|
|
20230925,2110,2080,2130,2020,111729,231458320,00,0.00,N,5,-15,
|
|
20230918,2125,2280,2285,2080,159069,344793460,00,0.00,N,5,-155,
|
|
20230911,2280,2240,2380,2165,303762,686125085,00,0.00,N,2,55,
|
|
20230904,2225,2240,2650,2205,1117524,2694567200,00,0.00,N,5,-15,
|
|
20230828,2240,2145,2395,2105,834588,1911504125,00,0.00,N,2,95,
|
|
20230821,2145,2065,2200,2020,270843,572012130,00,0.00,N,2,90,
|
|
20230814,2055,2285,2285,2040,235471,502577580,00,0.00,N,5,-230,
|
|
20230807,2285,2230,2335,2170,247071,552356755,00,0.00,N,2,55,
|
|
20230731,2230,2225,2305,2170,259513,580079550,00,0.00,N,2,30,
|
|
20230724,2200,2365,2380,2000,572065,1236290295,00,0.00,N,5,-200,
|
|
20230717,2400,2580,2585,2360,349359,859875725,00,0.00,N,5,-165,
|
|
20230710,2565,2540,2680,2470,286017,727615140,00,0.00,N,2,25,
|
|
20230703,2540,2760,2800,2535,348107,924632395,00,0.00,N,5,-220,
|
|
20230626,2760,2740,2805,2675,163873,449556470,00,0.00,N,2,20,
|
|
20230619,2740,2915,2915,2625,348129,975690360,00,0.00,N,5,-175,
|
|
20230612,2915,2975,2980,2870,251650,734085835,00,0.00,N,5,-60,
|
|
20230605,2975,3000,3010,2950,214652,639601395,00,0.00,N,5,-15,
|
|
20230530,2990,3005,3015,2945,118696,353752625,00,0.00,N,5,-10,
|
|
20230522,3000,3005,3025,2975,180550,541159405,00,0.00,N,3,0,
|
|
20230515,3000,2985,3025,2920,201082,597801485,00,0.00,N,2,40,
|
|
20230508,2960,3005,3040,2960,251865,752669025,00,0.00,N,5,-25,
|
|
20230502,2985,2980,3010,2925,166845,495939920,00,0.00,N,2,10,
|
|
20230424,2975,3075,3075,2910,454416,1353631700,00,0.00,N,5,-105,
|
|
20230417,3080,3145,3350,3000,1687185,5331391045,00,0.00,N,5,-60,
|
|
20230410,3140,3130,3160,2990,492026,1506907285,00,0.00,N,2,30,
|
|
20230403,3110,3090,3260,3090,516927,1633669515,00,0.00,N,2,30,
|
|
20230327,3080,3185,3200,3045,421285,1310165995,00,0.00,N,5,-60,
|
|
20230320,3140,3080,3375,3070,989018,3193769025,00,0.00,N,2,60,
|
|
20230313,3080,3270,3270,2975,646224,1995146830,00,0.00,N,5,-190,
|
|
20230306,3270,3475,3495,3265,662234,2244036010,00,0.00,N,5,-170,
|
|
20230227,3440,3410,3610,3305,1004792,3536015840,00,0.00,N,2,5,
|
|
20230220,3435,3415,3485,3210,886652,2982780455,00,0.00,N,2,15,
|
|
20230213,3420,3425,3800,3330,2961626,10598318270,00,0.00,N,5,-5,
|
|
20230206,3425,3535,3620,3350,1171874,4091333340,00,0.00,N,5,-60,
|
|
20230130,3485,3295,3740,3265,3654264,12870248305,00,0.00,N,2,200,
|
|
20230125,3285,3270,3335,3205,331769,1085148420,00,0.00,N,2,90,
|
|
20230116,3195,3140,3285,3085,569420,1816441355,00,0.00,N,2,100,
|
|
20230109,3095,3075,3165,3060,349049,1083025955,00,0.00,N,2,20,
|
|
20230102,3075,3040,3150,2895,616420,1868392715,00,0.00,N,2,35,
|
|
20221226,3040,2965,3280,2865,2046696,6376498685,00,0.00,N,2,80,
|
|
20221219,2960,3245,3385,2910,455909,1418547845,00,0.00,N,5,-290,
|
|
20221212,3250,3220,3325,3205,301499,982303585,00,0.00,N,2,30,
|
|
20221205,3220,3300,3340,3170,346449,1122746800,00,0.00,N,5,-95,
|
|
20221128,3315,3265,3320,3185,390809,1267985175,00,0.00,N,2,20,
|
|
20221121,3295,3490,3490,3205,826367,2745583255,00,0.00,N,5,-210,
|
|
20221114,3505,3515,3635,3340,1551494,5419106635,00,0.00,N,3,0,
|
|
20221107,3505,3425,3645,3400,896540,3137438090,00,0.00,N,2,65,
|
|
20221031,3440,3960,3995,3395,2852367,10273165910,00,0.00,N,5,-490,
|
|
20221024,3930,3580,4190,3560,2729233,10771900380,00,0.00,N,2,380,
|
|
20221017,3550,3330,3840,3330,1212156,4393820745,00,0.00,N,2,60,
|
|
20221011,3490,3800,3865,3150,942534,3310083335,00,0.00,N,5,-385,
|
|
20221004,3875,3290,3955,3270,2119732,7936947990,00,0.00,N,2,665,
|
|
20220926,3210,3255,3440,3005,544474,1730805460,00,0.00,N,5,-45,
|
|
20220919,3255,3410,3875,3200,2569569,9225201620,00,0.00,N,5,-140,
|
|
20220913,3395,3160,3870,2955,1996585,7046988570,00,0.00,N,2,275,
|
|
20220905,3120,3185,3220,3030,160240,497707085,00,0.00,N,5,-70,
|
|
20220829,3190,3185,3400,3050,240331,773625020,00,0.00,N,5,-15,
|
|
20220822,3205,3395,3400,3180,226649,745697885,00,0.00,N,5,-190,
|
|
20220816,3395,3550,3615,3395,216627,758148040,00,0.00,N,5,-155,
|
|
20220808,3550,3495,3555,3385,259796,898905665,00,0.00,N,2,70,
|
|
20220801,3480,3370,3520,3150,432607,1470529610,00,0.00,N,2,135,
|
|
20220725,3345,3270,3370,3210,157472,519139600,00,0.00,N,2,75,
|
|
20220718,3270,3130,3455,3105,394013,1283249110,00,0.00,N,2,170,
|
|
20220711,3100,3225,3250,3010,323415,1002958590,00,0.00,N,5,-125,
|
|
20220704,3225,2990,3235,2865,345195,1064622805,00,0.00,N,2,235,
|
|
20220627,2990,3185,3345,2955,285219,907946750,00,0.00,N,5,-190,
|
|
20220620,3180,3685,3750,2945,627260,2026107340,00,0.00,N,5,-505,
|
|
20220613,3685,4100,4120,3445,549264,2090048460,00,0.00,N,5,-495,
|
|
20220607,4180,4380,4420,4165,214160,910736915,00,0.00,N,5,-200,
|
|
20220530,4380,4350,4455,4255,244162,1059022335,00,0.00,N,2,65,
|
|
20220523,4315,4340,4470,4185,543710,2360161745,00,0.00,N,5,-5,
|
|
20220516,4320,4230,4360,4150,372712,1580721240,00,0.00,N,2,100,
|
|
20220509,4220,4735,4765,4125,493931,2163537835,00,0.00,N,5,-485,
|
|
20220502,4705,4650,5110,4595,1819978,8932481750,00,0.00,N,2,60,
|
|
20220425,4645,4625,4790,4520,456247,2119588215,00,0.00,N,2,15,
|
|
20220418,4630,4800,4850,4610,564391,2675301800,00,0.00,N,5,-195,
|
|
20220411,4825,5110,5150,4775,646182,3186032800,00,0.00,N,5,-325,
|
|
20220404,5150,5140,5480,5040,1779994,9397555760,00,0.00,N,2,10,
|
|
20220328,5140,5080,5390,5050,1180238,6078749820,00,0.00,N,2,90,
|
|
20220321,5050,5190,5520,4975,2698159,14064135090,00,0.00,N,5,-50,
|
|
20220314,5100,4790,5230,4605,2291700,11434144090,00,0.00,N,2,345,
|
|
20220307,4755,4800,4800,4580,378566,1781472585,00,0.00,N,5,-45,
|
|
20220228,4800,4545,4905,4535,862802,4119553690,00,0.00,N,2,260,
|
|
20220221,4540,4555,5070,4470,1466144,6979416015,00,0.00,N,5,-145,
|
|
20220214,4685,4760,4950,4360,2303716,10730574325,00,0.00,N,5,-45,
|
|
20220207,4730,4620,5430,4525,5799304,29586998440,00,0.00,N,2,95,
|
|
20220203,4635,4435,4660,4435,261499,1197409170,00,0.00,N,2,260,
|
|
20220124,4375,4965,5080,4100,1270150,5783220255,00,0.00,N,5,-645,
|
|
20220117,5020,5220,6100,4975,9172054,51074001285,00,0.00,N,5,-160,
|
|
20220110,5180,5380,5580,5120,1635468,8799427700,00,0.00,N,5,-200,
|
|
20220103,5380,5250,5910,4945,4022304,22311243305,00,0.00,N,2,100,
|
|
20211227,5280,5140,5340,4990,754898,3866989165,00,0.00,N,2,140,
|
|
20211220,5140,5340,5410,5070,927982,4838006640,00,0.00,N,5,-180,
|
|
20211213,5320,5690,5690,5310,1141775,6211108780,00,0.00,N,5,-340,
|
|
20211206,5660,5500,5800,5450,1730534,9745465910,00,0.00,N,2,70,
|
|
20211129,5590,5400,5780,5030,2103204,11448867750,00,0.00,N,2,50,
|
|
20211122,5540,6280,6330,5490,2881923,16631031470,00,0.00,N,5,-820,
|
|
20211115,6360,6220,6950,6000,13563664,89277234610,00,0.00,N,2,140,
|
|
20211108,6220,5540,6440,5500,6840361,41866753710,00,0.00,N,2,680,
|
|
20211101,5540,5690,6140,5440,5096065,29866975050,00,0.00,N,5,-40,
|
|
20211025,5580,5530,5900,5440,2239432,12684922150,00,0.00,N,5,-10,
|
|
20211018,5590,5210,5950,5110,3488804,19686648920,00,0.00,N,2,390,
|
|
20211012,5200,4850,5260,4635,747328,3732174085,00,0.00,N,2,340,
|
|
20211005,4860,5080,5080,4410,893839,4256541805,00,0.00,N,5,-220,
|
|
20210927,5080,5300,5480,4860,1434168,7397227880,00,0.00,N,5,-220,
|
|
20210923,5300,5450,5570,5260,373797,2013511640,00,0.00,N,5,-170,
|
|
20210913,5470,5430,5790,5290,1498615,8318909000,00,0.00,N,2,50,
|
|
20210906,5420,5770,5830,5330,855696,4769160130,00,0.00,N,5,-350,
|
|
20210830,5770,5830,6040,5560,1070877,6227140070,00,0.00,N,2,90,
|
|
20210823,5680,5490,5840,5360,1104652,6255279950,00,0.00,N,2,200,
|
|
20210817,5480,6270,6460,5420,1617235,9608434010,00,0.00,N,5,-890,
|
|
20210809,6370,6350,7470,6240,12363792,85772199510,00,0.00,N,5,-30,
|
|
20210802,6400,6220,7130,5700,11743717,78374172190,00,0.00,N,2,200,
|
|
20210726,6200,6760,6940,6200,2912090,19156232740,00,0.00,N,5,-510,
|
|
20210719,6710,7150,7750,6700,11830552,85489846240,00,0.00,N,5,-440,
|
|
20210712,7150,7070,7490,6950,5670555,41114258710,00,0.00,N,2,130,
|