180 lines
11 KiB
CSV
180 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,2040,2240,2240,2000,83615,176703880,00,0.00,N,5,-200,
|
|
20241125,2240,2275,2300,2200,35429,78910370,00,0.00,N,5,-20,
|
|
20241118,2260,2260,2275,2190,35425,79160275,00,0.00,N,2,15,
|
|
20241111,2245,2255,2290,2080,210947,455930365,00,0.00,N,5,-10,
|
|
20241104,2255,2240,2280,2180,42841,95511805,00,0.00,N,2,10,
|
|
20241028,2245,2180,2300,2180,19533,43168425,00,0.00,N,2,65,
|
|
20241021,2180,2255,2275,2180,39190,87116275,00,0.00,N,5,-75,
|
|
20241014,2255,2250,2285,2225,41015,92320280,00,0.00,N,5,-30,
|
|
20241007,2285,2280,2310,2250,18632,42419160,00,0.00,N,3,0,
|
|
20240930,2285,2300,2310,2230,15207,34525600,00,0.00,N,5,-15,
|
|
20240923,2300,2250,2315,2220,40812,92441195,00,0.00,N,2,50,
|
|
20240919,2250,2285,2300,2200,54935,123352815,00,0.00,N,5,-35,
|
|
20240909,2285,2235,2290,2200,60113,134500025,00,0.00,N,2,15,
|
|
20240902,2270,2315,2325,2210,30405,68904665,00,0.00,N,5,-30,
|
|
20240826,2300,2300,2330,2225,38915,88599480,00,0.00,N,5,-15,
|
|
20240819,2315,2335,2360,2270,50559,116596965,00,0.00,N,3,0,
|
|
20240812,2315,2365,2450,2315,100181,237009095,00,0.00,N,5,-35,
|
|
20240805,2350,2420,2420,2150,128541,292872885,00,0.00,N,5,-95,
|
|
20240729,2445,2385,2470,2385,34580,83990735,00,0.00,N,2,35,
|
|
20240722,2410,2410,2445,2360,45670,109393690,00,0.00,N,3,0,
|
|
20240715,2410,2440,2650,2395,356317,890591125,00,0.00,N,5,-45,
|
|
20240708,2455,2440,2480,2400,41917,102278605,00,0.00,N,2,15,
|
|
20240701,2440,2460,2465,2335,102004,244993010,00,0.00,N,5,-20,
|
|
20240624,2460,2540,2565,2440,61909,153565860,00,0.00,N,5,-85,
|
|
20240617,2545,2565,2630,2545,65916,169889505,00,0.00,N,5,-50,
|
|
20240610,2595,2580,2735,2530,169639,444711120,00,0.00,N,2,10,
|
|
20240603,2585,2525,2725,2510,450950,1197263265,00,0.00,N,2,10,
|
|
20240527,2575,2500,2690,2500,316595,820729100,00,0.00,N,2,70,
|
|
20240520,2505,2520,2600,2480,77869,197193885,00,0.00,N,5,-15,
|
|
20240513,2520,2485,2560,2445,87319,219940845,00,0.00,N,2,50,
|
|
20240507,2470,2390,2500,2385,67561,164492250,00,0.00,N,2,80,
|
|
20240429,2390,2455,2455,2365,61854,149092890,00,0.00,N,5,-50,
|
|
20240422,2440,2420,2445,2375,51429,123730310,00,0.00,N,2,20,
|
|
20240415,2420,2480,2480,2315,227127,541662390,00,0.00,N,5,-60,
|
|
20240408,2480,2480,2505,2400,90835,223131485,00,0.00,N,5,-10,
|
|
20240401,2490,2520,2525,2435,68924,170341045,00,0.00,N,5,-30,
|
|
20240325,2520,2555,2580,2465,47919,120261225,00,0.00,N,5,-45,
|
|
20240318,2565,2520,2700,2450,111122,283171245,00,0.00,N,2,45,
|
|
20240311,2520,2500,2535,2455,48940,122535500,00,0.00,N,2,15,
|
|
20240304,2505,2560,2595,2450,173450,432645385,00,0.00,N,5,-50,
|
|
20240226,2555,2560,2660,2520,101286,261853275,00,0.00,N,5,-5,
|
|
20240219,2560,2560,2600,2550,64692,166570790,00,0.00,N,5,-20,
|
|
20240213,2580,2600,2620,2560,39165,101329215,00,0.00,N,5,-25,
|
|
20240205,2605,2580,2695,2540,88550,229966015,00,0.00,N,2,25,
|
|
20240129,2580,2500,2590,2465,119067,300546695,00,0.00,N,2,80,
|
|
20240122,2500,2520,2600,2470,53042,133210675,00,0.00,N,5,-20,
|
|
20240115,2520,2570,2570,2460,62991,158120365,00,0.00,N,5,-50,
|
|
20240108,2570,2555,2570,2510,102331,259483890,00,0.00,N,2,40,
|
|
20240102,2530,2750,2750,2530,148800,389061890,00,0.00,N,5,-185,
|
|
20231226,2715,2710,2745,2655,57940,157146775,00,0.00,N,3,0,
|
|
20231218,2715,2655,2740,2640,73644,198015440,00,0.00,N,2,60,
|
|
20231211,2655,2660,2675,2625,64207,169976940,00,0.00,N,5,-5,
|
|
20231204,2660,2680,2705,2600,95451,254346360,00,0.00,N,5,-25,
|
|
20231127,2685,2620,2735,2615,131608,351509440,00,0.00,N,2,35,
|
|
20231120,2650,2550,2660,2540,107680,281111040,00,0.00,N,2,70,
|
|
20231113,2580,2630,2645,2565,78968,204975830,00,0.00,N,5,-50,
|
|
20231106,2630,2620,2670,2595,43646,114527445,00,0.00,N,2,15,
|
|
20231030,2615,2525,2660,2525,57083,147753235,00,0.00,N,2,50,
|
|
20231023,2565,2470,2565,2430,64191,161292965,00,0.00,N,2,90,
|
|
20231016,2475,2590,2650,2450,99820,254160750,00,0.00,N,5,-140,
|
|
20231010,2615,2535,2645,2520,58080,149145845,00,0.00,N,2,45,
|
|
20231004,2570,2620,2630,2530,71315,183637000,00,0.00,N,5,-75,
|
|
20230925,2645,2710,2745,2590,72420,191858480,00,0.00,N,5,-65,
|
|
20230918,2710,2780,2795,2675,80412,220736425,00,0.00,N,5,-70,
|
|
20230911,2780,2800,2815,2730,80690,223207110,00,0.00,N,2,30,
|
|
20230904,2750,2755,2795,2705,114819,316196750,00,0.00,N,5,-30,
|
|
20230828,2780,2710,2940,2710,189624,532001120,00,0.00,N,2,70,
|
|
20230821,2710,2690,2770,2660,114380,309609070,00,0.00,N,2,10,
|
|
20230814,2700,2845,2870,2690,158954,437073765,00,0.00,N,5,-145,
|
|
20230807,2845,2890,2940,2810,120282,341747875,00,0.00,N,5,-15,
|
|
20230731,2860,2840,2970,2820,212283,613870090,00,0.00,N,2,20,
|
|
20230724,2840,2975,3000,2710,295022,837925865,00,0.00,N,5,-140,
|
|
20230717,2980,2970,3040,2910,203660,603169525,00,0.00,N,2,10,
|
|
20230710,2970,2880,3040,2860,336111,1001335985,00,0.00,N,2,80,
|
|
20230703,2890,2970,3025,2860,306862,909437010,00,0.00,N,5,-70,
|
|
20230626,2960,2885,3090,2860,731110,2190616670,00,0.00,N,2,75,
|
|
20230619,2885,2910,2985,2885,203553,597114675,00,0.00,N,5,-20,
|
|
20230612,2905,2905,2995,2860,212061,616047725,00,0.00,N,3,0,
|
|
20230605,2905,2880,2925,2865,131561,381004435,00,0.00,N,2,25,
|
|
20230530,2880,2865,2915,2840,131771,378343075,00,0.00,N,2,15,
|
|
20230522,2865,2895,2930,2855,169318,490134940,00,0.00,N,5,-20,
|
|
20230515,2885,2810,2920,2740,308016,876938895,00,0.00,N,2,120,
|
|
20230508,2765,2805,2850,2760,179954,503626845,00,0.00,N,5,-30,
|
|
20230502,2795,2825,2860,2785,98037,276863950,00,0.00,N,5,-30,
|
|
20230424,2825,2855,2920,2705,263520,744707025,00,0.00,N,5,-30,
|
|
20230417,2855,2900,3105,2855,2292294,6907141190,00,0.00,N,5,-5,
|
|
20230410,2860,2785,2875,2715,214470,602640530,00,0.00,N,2,85,
|
|
20230403,2775,2850,2910,2750,287230,815510255,00,0.00,N,5,-60,
|
|
20230327,2835,2710,2940,2630,434875,1219808390,00,0.00,N,2,130,
|
|
20230320,2705,2900,2915,2665,157634,434220110,00,0.00,N,5,-95,
|
|
20230313,2800,2785,2805,2635,183844,500421715,00,0.00,N,2,15,
|
|
20230306,2785,2875,2930,2785,219013,625922345,00,0.00,N,5,-65,
|
|
20230227,2850,2860,2880,2795,131166,370750880,00,0.00,N,5,-20,
|
|
20230220,2870,2940,3040,2865,294349,868728280,00,0.00,N,5,-20,
|
|
20230213,2890,2945,2945,2810,171349,493594110,00,0.00,N,5,-55,
|
|
20230206,2945,2960,3045,2900,160248,475676300,00,0.00,N,5,-30,
|
|
20230130,2975,3015,3025,2930,295036,876814050,00,0.00,N,5,-40,
|
|
20230125,3015,2905,3145,2905,268017,813014460,00,0.00,N,2,105,
|
|
20230116,2910,2975,3030,2875,132607,391037665,00,0.00,N,5,-50,
|
|
20230109,2960,2855,3130,2835,803740,2403835515,00,0.00,N,2,120,
|
|
20230102,2840,2850,2875,2605,243114,664843935,00,0.00,N,5,-20,
|
|
20221226,2860,3070,3095,2860,262710,787912610,00,0.00,N,5,-210,
|
|
20221219,3070,3070,3160,3015,206476,636005325,00,0.00,N,5,-30,
|
|
20221212,3100,3040,3165,3020,136473,419526895,00,0.00,N,2,60,
|
|
20221205,3040,3155,3190,3025,186811,577342640,00,0.00,N,5,-115,
|
|
20221128,3155,3155,3190,3000,355521,1108016505,00,0.00,N,3,0,
|
|
20221121,3155,3070,3220,3045,507631,1592002165,00,0.00,N,2,85,
|
|
20221114,3070,3100,3220,3030,453094,1401723995,00,0.00,N,5,-30,
|
|
20221107,3100,3030,3160,2990,692945,2129933140,00,0.00,N,2,65,
|
|
20221031,3035,2985,3220,2915,2802960,8600277650,00,0.00,N,2,95,
|
|
20221024,2940,2860,3375,2755,6104121,19197868430,00,0.00,N,2,125,
|
|
20221017,2815,2550,3345,2505,4985814,15367430675,00,0.00,N,2,220,
|
|
20221011,2595,2730,2730,2445,194473,498038630,00,0.00,N,5,-175,
|
|
20221004,2770,2650,2870,2650,174171,480687450,00,0.00,N,2,120,
|
|
20220926,2650,3220,3220,2620,490940,1417520730,00,0.00,N,5,-620,
|
|
20220919,3270,3330,3390,3090,499474,1624374640,00,0.00,N,5,-60,
|
|
20220913,3330,3295,3445,3230,326781,1093944705,00,0.00,N,2,65,
|
|
20220905,3265,3290,3330,3215,259329,846062900,00,0.00,N,5,-65,
|
|
20220829,3330,3415,3560,3285,385495,1321896245,00,0.00,N,5,-210,
|
|
20220822,3540,3480,3605,3320,379630,1316723855,00,0.00,N,2,25,
|
|
20220816,3515,3580,3620,3335,578228,2017247925,00,0.00,N,5,-15,
|
|
20220808,3530,3370,3550,3360,420631,1460198740,00,0.00,N,2,130,
|
|
20220801,3400,3425,3465,3300,263572,889941560,00,0.00,N,5,-25,
|
|
20220725,3425,3240,3445,3220,242323,803530435,00,0.00,N,2,205,
|
|
20220718,3220,3095,3320,3085,228325,737131330,00,0.00,N,2,150,
|
|
20220711,3070,3285,3335,3040,195533,620093235,00,0.00,N,5,-200,
|
|
20220704,3270,3140,3540,2975,717654,2375070395,00,0.00,N,2,130,
|
|
20220627,3140,3145,3390,3100,359501,1173886405,00,0.00,N,2,60,
|
|
20220620,3080,3290,3310,2860,483944,1466438980,00,0.00,N,5,-210,
|
|
20220613,3290,3590,3615,3125,615935,2063917655,00,0.00,N,5,-405,
|
|
20220607,3695,3885,3920,3660,466911,1773286515,00,0.00,N,5,-190,
|
|
20220530,3885,3800,3945,3795,404994,1568609370,00,0.00,N,2,100,
|
|
20220523,3785,3945,3980,3660,579969,2190468265,00,0.00,N,5,-85,
|
|
20220516,3870,3705,3960,3630,1022815,3894585805,00,0.00,N,2,195,
|
|
20220509,3675,4255,4280,3545,1859599,7096433760,00,0.00,N,5,-585,
|
|
20220502,4260,4120,4620,4095,4771268,21255645400,00,0.00,N,2,65,
|
|
20220425,4195,3960,4870,3930,17871034,79756765190,00,0.00,N,2,160,
|
|
20220418,4035,3920,4325,3905,3115479,12875266785,00,0.00,N,2,100,
|
|
20220411,3935,3830,4015,3750,653670,2545724035,00,0.00,N,2,95,
|
|
20220404,3840,3955,4055,3795,952508,3756270720,00,0.00,N,5,-115,
|
|
20220328,3955,4145,4220,3870,2028421,8144034285,00,0.00,N,5,-185,
|
|
20220321,4140,4100,4430,3920,6735715,28533488390,00,0.00,N,2,35,
|
|
20220314,4105,4515,4525,4065,8610920,36724940365,00,0.00,N,5,-370,
|
|
20220307,4475,3775,4730,3500,15677338,67811547670,00,0.00,N,2,710,
|
|
20220228,3765,3730,3865,3580,3648707,13655632170,00,0.00,N,2,235,
|
|
20220221,3530,3505,3615,3365,1101106,3850461480,00,0.00,N,5,-65,
|
|
20220214,3595,3360,3800,3050,2014772,6928373300,00,0.00,N,2,140,
|
|
20220207,3455,3850,3855,3415,1510274,5554403050,00,0.00,N,5,-410,
|
|
20220203,3865,3640,4000,3635,3107787,11836906150,00,0.00,N,2,385,
|
|
20220124,3480,3440,3655,3235,2928683,10259077545,00,0.00,N,5,-10,
|
|
20220117,3490,3490,3620,3310,1677206,5788059445,00,0.00,N,5,-70,
|
|
20220110,3560,3280,3950,3220,17897224,65421226765,00,0.00,N,2,325,
|
|
20220103,3235,3125,3295,3105,255392,823568245,00,0.00,N,2,135,
|
|
20211227,3100,3200,3285,3100,306613,979084880,00,0.00,N,5,-100,
|
|
20211220,3200,3095,3240,3070,277974,873304840,00,0.00,N,2,70,
|
|
20211213,3130,3135,3260,3060,197870,626427485,00,0.00,N,5,-5,
|
|
20211206,3135,3120,3200,3065,209373,653613470,00,0.00,N,2,10,
|
|
20211129,3125,3150,3170,2860,410640,1236289545,00,0.00,N,5,-75,
|
|
20211122,3200,3335,3380,3155,391676,1281105080,00,0.00,N,5,-175,
|
|
20211115,3375,3345,3600,3175,2014185,6992300970,00,0.00,N,2,190,
|
|
20211108,3185,3215,3330,3005,413630,1324368620,00,0.00,N,5,-45,
|
|
20211101,3230,3255,3645,3210,1551410,5265122255,00,0.00,N,5,-25,
|
|
20211025,3255,3230,3360,3225,183714,605928130,00,0.00,N,2,25,
|
|
20211018,3230,3450,3450,3215,342560,1142327375,00,0.00,N,5,-85,
|
|
20211012,3315,3040,3445,2950,381752,1231920635,00,0.00,N,2,275,
|
|
20211005,3040,3300,3300,2930,463417,1426233030,00,0.00,N,5,-265,
|
|
20210927,3305,3545,3645,3285,526511,1838939295,00,0.00,N,5,-240,
|
|
20210923,3545,3570,3655,3500,234562,838751745,00,0.00,N,5,-25,
|
|
20210913,3570,3555,3650,3480,546515,1952006505,00,0.00,N,2,25,
|
|
20210906,3545,3500,3600,3395,361418,1264028125,00,0.00,N,2,45,
|
|
20210830,3500,3270,3615,3260,532398,1861088210,00,0.00,N,2,230,
|
|
20210823,3270,3085,3300,3060,214980,684509085,00,0.00,N,2,185,
|
|
20210817,3085,3260,3430,3035,644954,2080492640,00,0.00,N,5,-185,
|
|
20210809,3270,3485,3490,3150,357348,1189596235,00,0.00,N,5,-210,
|
|
20210802,3480,3400,3625,3300,556001,1911498595,00,0.00,N,2,55,
|
|
20210726,3425,3560,3560,3370,661182,2263117950,00,0.00,N,5,-100,
|
|
20210719,3525,3575,3775,3435,993530,3563496640,00,0.00,N,5,-60,
|
|
20210712,3585,3530,3745,3460,1166235,4203425025,00,0.00,N,2,75,
|