192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3190,2905,3295,2870,869080,2719027620,00,0.00,N,2,280,
|
|
20250217,2910,2870,2925,2785,177972,505530940,00,0.00,N,2,75,
|
|
20250210,2835,2890,2905,2785,226774,643806670,00,0.00,N,5,-55,
|
|
20250203,2890,2880,2925,2750,243410,689876965,00,0.00,N,2,15,
|
|
20250131,2875,2940,2965,2875,87531,254163080,00,0.00,N,5,-90,
|
|
20250120,2965,3075,3085,2895,433205,1287999495,00,0.00,N,5,-105,
|
|
20250113,3070,3160,3160,3050,274292,846240430,00,0.00,N,5,-60,
|
|
20250106,3130,3085,3180,3085,232165,726703690,00,0.00,N,2,35,
|
|
20241230,3095,3125,3165,3075,187682,582787075,00,0.00,N,5,-30,
|
|
20241223,3125,3345,3440,3115,325003,1072038660,00,0.00,N,5,-240,
|
|
20241216,3365,3310,3650,3235,1204019,4161770625,00,0.00,N,2,90,
|
|
20241209,3275,3135,3290,3075,396160,1271213390,00,0.00,N,2,65,
|
|
20241202,3210,3390,3405,3155,453359,1492399140,00,0.00,N,5,-160,
|
|
20241125,3370,3410,3455,3225,319137,1076573520,00,0.00,N,5,-40,
|
|
20241118,3410,3220,3410,3185,404144,1346104425,00,0.00,N,2,195,
|
|
20241111,3215,3400,3410,3055,541144,1737229010,00,0.00,N,5,-185,
|
|
20241104,3400,3570,3600,3365,283395,997447960,00,0.00,N,5,-170,
|
|
20241028,3570,3330,3600,3330,353017,1243287825,00,0.00,N,2,160,
|
|
20241021,3410,3605,3700,3410,432997,1538385545,00,0.00,N,5,-190,
|
|
20241014,3600,3490,3605,3470,425602,1510586280,00,0.00,N,2,105,
|
|
20241007,3495,3335,3505,3320,448839,1540978010,00,0.00,N,2,150,
|
|
20240930,3345,3380,3450,3340,216155,737334105,00,0.00,N,5,-30,
|
|
20240923,3375,3215,3390,3140,382333,1273973545,00,0.00,N,2,175,
|
|
20240919,3200,3130,3220,3105,87545,277729895,00,0.00,N,2,70,
|
|
20240909,3130,2970,3190,2970,222646,684171985,00,0.00,N,2,80,
|
|
20240902,3050,3260,3315,3030,386934,1212372735,00,0.00,N,5,-235,
|
|
20240826,3285,3345,3390,3230,96905,318098410,00,0.00,N,5,-60,
|
|
20240819,3345,3435,3495,3220,325459,1104376815,00,0.00,N,5,-100,
|
|
20240812,3445,3115,3580,3115,771344,2619362030,00,0.00,N,2,295,
|
|
20240805,3150,3270,3270,2680,978827,2921746155,00,0.00,N,5,-150,
|
|
20240729,3300,3250,3560,3245,657897,2235323435,00,0.00,N,2,35,
|
|
20240722,3265,3470,3470,3210,233561,769942970,00,0.00,N,5,-100,
|
|
20240715,3365,3485,3530,3355,198446,682276380,00,0.00,N,5,-115,
|
|
20240708,3480,3520,3580,3470,249742,880235155,00,0.00,N,5,-40,
|
|
20240701,3520,3665,3715,3515,429392,1533042255,00,0.00,N,5,-150,
|
|
20240624,3670,3725,3835,3600,602748,2242645130,00,0.00,N,5,-55,
|
|
20240617,3725,3670,3895,3660,838640,3190951380,00,0.00,N,2,70,
|
|
20240610,3655,3620,3750,3615,275245,1014544850,00,0.00,N,5,-5,
|
|
20240603,3660,3570,3790,3570,512169,1896145260,00,0.00,N,2,90,
|
|
20240527,3570,3645,3700,3480,422884,1518534125,00,0.00,N,5,-80,
|
|
20240520,3650,3810,3905,3620,494069,1842238240,00,0.00,N,5,-205,
|
|
20240513,3855,3660,4050,3660,1084830,4183449750,00,0.00,N,2,180,
|
|
20240507,3675,3695,3755,3640,305893,1127032310,00,0.00,N,5,-15,
|
|
20240429,3690,3645,3780,3620,363858,1350401555,00,0.00,N,2,75,
|
|
20240422,3615,3510,3660,3510,322744,1158205260,00,0.00,N,2,100,
|
|
20240415,3515,3640,3645,3440,429825,1522777470,00,0.00,N,5,-115,
|
|
20240408,3630,3590,3690,3495,448572,1614466665,00,0.00,N,2,10,
|
|
20240401,3620,3830,3880,3600,620253,2307132090,00,0.00,N,5,-210,
|
|
20240325,3830,4365,4545,3790,4556754,19029054370,00,0.00,N,5,-320,
|
|
20240318,4150,3960,4160,3900,1950173,8082693205,00,0.00,N,2,190,
|
|
20240311,3960,3695,4050,3640,1697535,6558578005,00,0.00,N,2,245,
|
|
20240304,3715,3865,3880,3655,854867,3207478685,00,0.00,N,5,-150,
|
|
20240226,3865,3785,4005,3620,2411571,9204872750,00,0.00,N,2,90,
|
|
20240219,3775,3760,3860,3685,1184635,4457962470,00,0.00,N,2,30,
|
|
20240213,3745,3750,3825,3660,1150182,4308196455,00,0.00,N,2,35,
|
|
20240205,3710,3900,4285,3600,12267935,49425297800,00,0.00,N,5,-85,
|
|
20240129,3795,3455,3795,3440,2639085,9620412480,00,0.00,N,2,340,
|
|
20240122,3455,3495,3560,3440,656599,2298307640,00,0.00,N,5,-45,
|
|
20240115,3500,3455,3525,3310,931600,3209919385,00,0.00,N,2,60,
|
|
20240108,3440,3430,3530,3430,751092,2616760720,00,0.00,N,2,10,
|
|
20240102,3430,3545,3545,3370,734918,2534146370,00,0.00,N,5,-100,
|
|
20231226,3530,3485,3555,3435,323837,1133567860,00,0.00,N,2,45,
|
|
20231218,3485,3460,3625,3400,1575655,5542962820,00,0.00,N,2,65,
|
|
20231211,3420,3515,3535,3265,1367560,4631607145,00,0.00,N,5,-90,
|
|
20231204,3510,3515,3605,3475,1363402,4805449395,00,0.00,N,2,30,
|
|
20231127,3480,3450,3535,3320,1350308,4634969190,00,0.00,N,2,150,
|
|
20231120,3330,3275,3395,3275,528242,1762474850,00,0.00,N,2,65,
|
|
20231113,3265,3260,3435,3160,1072226,3562464000,00,0.00,N,2,45,
|
|
20231106,3220,3195,3280,3100,737258,2364441515,00,0.00,N,2,65,
|
|
20231030,3155,3035,3170,2990,457002,1403021110,00,0.00,N,2,110,
|
|
20231023,3045,2990,3125,2900,843221,2538391780,00,0.00,N,2,25,
|
|
20231016,3020,3235,3285,2980,967031,3053887850,00,0.00,N,5,-210,
|
|
20231010,3230,3225,3270,3025,1291716,4094069170,00,0.00,N,2,5,
|
|
20231004,3225,3125,3660,2920,12970849,43767233005,00,0.00,N,2,70,
|
|
20230925,3155,3185,3240,3025,307492,965806335,00,0.00,N,5,-55,
|
|
20230918,3210,3320,3450,3160,933957,3083741905,00,0.00,N,5,-125,
|
|
20230911,3335,3170,3370,3120,1139722,3708892970,00,0.00,N,2,175,
|
|
20230904,3160,3365,3850,3120,7119805,25006131900,00,0.00,N,5,-175,
|
|
20230828,3335,3320,3480,3305,600217,2027732545,00,0.00,N,2,5,
|
|
20230821,3330,3430,3540,3305,638999,2172882380,00,0.00,N,5,-110,
|
|
20230814,3440,3705,3810,3295,1192987,4217692025,00,0.00,N,5,-275,
|
|
20230807,3715,3655,3750,3510,755561,2731772715,00,0.00,N,2,70,
|
|
20230731,3645,3725,3810,3545,1050873,3861488470,00,0.00,N,5,-65,
|
|
20230724,3710,3780,3830,3400,2104924,7600737485,00,0.00,N,5,-70,
|
|
20230717,3780,4125,4230,3750,2600483,10269778170,00,0.00,N,5,-350,
|
|
20230710,4130,4045,4300,3960,3293697,13599042420,00,0.00,N,2,85,
|
|
20230703,4045,4125,4285,3935,4957256,20486491665,00,0.00,N,5,-50,
|
|
20230626,4095,3965,4225,3905,2680102,10966275505,00,0.00,N,2,120,
|
|
20230619,3975,4220,4380,3930,4267908,17776289420,00,0.00,N,5,-235,
|
|
20230612,4210,4200,4450,4110,9340319,40141721025,00,0.00,N,5,-5,
|
|
20230605,4215,4540,4545,4195,12668283,55481319915,00,0.00,N,5,-370,
|
|
20230530,4585,3630,5040,3570,71723001,325687115340,00,0.00,N,2,960,
|
|
20230522,3625,3870,4350,3565,15147737,61676153760,00,0.00,N,5,-240,
|
|
20230515,3865,3100,4460,3020,57128196,230144978065,00,0.00,N,2,800,
|
|
20230508,3065,2970,3115,2925,300963,913809840,00,0.00,N,2,80,
|
|
20230502,2985,2955,2985,2895,141175,416225715,00,0.00,N,2,20,
|
|
20230424,2965,3110,3170,2905,582350,1780164165,00,0.00,N,5,-145,
|
|
20230417,3110,3120,3130,3015,789080,2433464840,00,0.00,N,5,-5,
|
|
20230410,3115,3040,3175,2990,685639,2118562190,00,0.00,N,2,75,
|
|
20230403,3040,3000,3125,2920,1000151,3028002935,00,0.00,N,2,45,
|
|
20230327,2995,2925,3035,2880,907216,2704488320,00,0.00,N,2,90,
|
|
20230320,2905,2840,2970,2810,943248,2729966210,00,0.00,N,2,50,
|
|
20230313,2855,2700,2900,2600,753988,2095979045,00,0.00,N,2,85,
|
|
20230306,2770,2860,2860,2750,348789,977598625,00,0.00,N,5,-25,
|
|
20230227,2795,2770,2805,2690,263541,722439745,00,0.00,N,2,15,
|
|
20230220,2780,2665,2890,2620,1038470,2893817660,00,0.00,N,2,115,
|
|
20230213,2665,2680,2720,2605,255482,681643445,00,0.00,N,5,-5,
|
|
20230206,2670,2625,2735,2570,314756,833170460,00,0.00,N,2,50,
|
|
20230130,2620,2600,2650,2550,190951,497419490,00,0.00,N,3,0,
|
|
20230125,2620,2570,2650,2505,179683,464481810,00,0.00,N,2,85,
|
|
20230116,2535,2545,2555,2450,153481,385216700,00,0.00,N,5,-20,
|
|
20230109,2555,2370,2555,2365,176244,436176010,00,0.00,N,2,185,
|
|
20230102,2370,2425,2475,2200,413687,950391405,00,0.00,N,5,-75,
|
|
20221226,2445,2580,2605,2360,244572,607766200,00,0.00,N,5,-160,
|
|
20221219,2605,2600,2665,2505,288400,744658600,00,0.00,N,5,-30,
|
|
20221212,2635,2575,2690,2535,211222,552970170,00,0.00,N,2,75,
|
|
20221205,2560,2680,2690,2510,249700,651038075,00,0.00,N,5,-120,
|
|
20221128,2680,2505,2740,2430,466213,1221708150,00,0.00,N,2,160,
|
|
20221121,2520,2535,2555,2430,275662,687675895,00,0.00,N,5,-15,
|
|
20221114,2535,2485,2550,2455,324733,814557870,00,0.00,N,2,60,
|
|
20221107,2475,2385,2530,2345,681726,1652869225,00,0.00,N,2,90,
|
|
20221031,2385,2320,2390,2295,189430,444823990,00,0.00,N,2,70,
|
|
20221024,2315,2310,2400,2280,248749,581028640,00,0.00,N,2,25,
|
|
20221017,2290,2285,2375,2260,185450,432153820,00,0.00,N,5,-15,
|
|
20221011,2305,2450,2450,2125,467855,1071109355,00,0.00,N,5,-175,
|
|
20221004,2480,2470,2540,2400,254225,627153605,00,0.00,N,2,95,
|
|
20220926,2385,2510,2565,2295,684134,1649397490,00,0.00,N,5,-190,
|
|
20220919,2575,2805,2865,2575,304285,818618310,00,0.00,N,5,-230,
|
|
20220913,2805,2810,2935,2775,221103,631763675,00,0.00,N,2,25,
|
|
20220905,2780,2790,2895,2760,281176,792615300,00,0.00,N,5,-45,
|
|
20220829,2825,2795,2890,2730,164712,461841935,00,0.00,N,5,-45,
|
|
20220822,2870,2815,2910,2770,220889,626918560,00,0.00,N,2,10,
|
|
20220816,2860,3000,3020,2790,302170,875765025,00,0.00,N,5,-140,
|
|
20220808,3000,3000,3030,2915,374239,1108716665,00,0.00,N,5,-15,
|
|
20220801,3015,3010,3045,2925,324674,973941035,00,0.00,N,2,5,
|
|
20220725,3010,2935,3045,2895,398826,1185624020,00,0.00,N,2,75,
|
|
20220718,2935,2820,2990,2720,572819,1668270545,00,0.00,N,2,140,
|
|
20220711,2795,2800,2940,2710,878684,2471097845,00,0.00,N,2,35,
|
|
20220704,2760,2730,2850,2620,497731,1358954060,00,0.00,N,2,35,
|
|
20220627,2725,2720,2920,2680,608472,1703933025,00,0.00,N,2,50,
|
|
20220620,2675,3020,3040,2445,1419156,3820289470,00,0.00,N,5,-345,
|
|
20220613,3020,3360,3395,2930,1324299,4138605930,00,0.00,N,5,-445,
|
|
20220607,3465,3625,3650,3360,412705,1462135950,00,0.00,N,5,-160,
|
|
20220530,3625,3620,3685,3615,268577,977443095,00,0.00,N,2,15,
|
|
20220523,3610,3780,4130,3570,3075743,11828546075,00,0.00,N,5,-125,
|
|
20220516,3735,3675,3790,3660,438233,1627306355,00,0.00,N,2,60,
|
|
20220509,3675,3780,3785,3545,643443,2345428815,00,0.00,N,5,-115,
|
|
20220502,3790,3745,3890,3725,478842,1825165995,00,0.00,N,5,-35,
|
|
20220425,3825,3790,4090,3670,2185721,8463798850,00,0.00,N,2,10,
|
|
20220418,3815,3870,3965,3775,977614,3789395615,00,0.00,N,5,-30,
|
|
20220411,3845,3745,3885,3640,694752,2628521440,00,0.00,N,2,95,
|
|
20220404,3750,3825,3865,3650,575588,2166779390,00,0.00,N,5,-75,
|
|
20220328,3825,3730,3920,3685,941118,3588104085,00,0.00,N,2,95,
|
|
20220321,3730,3695,3780,3645,723900,2689716060,00,0.00,N,2,60,
|
|
20220314,3670,3570,3680,3490,654815,2353610705,00,0.00,N,2,100,
|
|
20220307,3570,3580,3600,3435,521306,1837284680,00,0.00,N,5,-35,
|
|
20220228,3605,3550,3765,3515,1244879,4570414420,00,0.00,N,2,55,
|
|
20220221,3550,3695,3955,3465,2739058,10132305475,00,0.00,N,5,-160,
|
|
20220214,3710,3630,3790,3515,807016,2923413375,00,0.00,N,2,25,
|
|
20220207,3685,3715,3815,3640,429084,1590503415,00,0.00,N,5,-25,
|
|
20220203,3710,3600,3735,3600,257716,948216535,00,0.00,N,2,170,
|
|
20220124,3540,3805,3845,3355,1081454,3887722095,00,0.00,N,5,-340,
|
|
20220117,3880,4060,4060,3730,758898,2948167695,00,0.00,N,5,-180,
|
|
20220110,4060,4205,4225,3950,1279530,5200836280,00,0.00,N,5,-180,
|
|
20220103,4240,4330,4470,4215,1594077,6915476240,00,0.00,N,5,-75,
|
|
20211227,4315,4305,4365,4200,991746,4236243325,00,0.00,N,5,-25,
|
|
20211220,4340,4015,4525,3990,4152727,17723180025,00,0.00,N,2,290,
|
|
20211213,4050,4070,4140,3965,671864,2721404390,00,0.00,N,5,-5,
|
|
20211206,4055,3820,4145,3810,1241440,4976986690,00,0.00,N,2,165,
|
|
20211129,3890,3700,3985,3590,1468265,5567809660,00,0.00,N,5,-25,
|
|
20211122,3915,4120,4145,3850,1297938,5219484485,00,0.00,N,5,-190,
|
|
20211115,4105,4280,4315,4030,1162481,4835875660,00,0.00,N,5,-145,
|
|
20211108,4250,4205,4420,4060,2058000,8771280745,00,0.00,N,2,55,
|
|
20211101,4195,4520,4630,3945,2929187,12694420180,00,0.00,N,5,-325,
|
|
20211025,4520,4805,4975,4500,1945672,9241073045,00,0.00,N,5,-330,
|
|
20211018,4850,5150,5230,4800,2590329,13112180330,00,0.00,N,5,-220,
|
|
20211012,5070,4730,5110,4730,2068291,10193567785,00,0.00,N,2,310,
|
|
20211005,4760,4890,4920,4350,3740320,17359070500,00,0.00,N,5,-210,
|
|
20210927,4970,5250,5490,4970,3851129,20220791080,00,0.00,N,5,-240,
|
|
20210923,5210,5310,5440,5110,1621734,8486351480,00,0.00,N,5,-190,
|
|
20210913,5400,6060,6140,5250,14806665,82570938690,00,0.00,N,5,-560,
|
|
20210906,5960,6410,6860,5740,74574680,475251287300,00,0.00,N,5,-50,
|
|
20210830,6010,5170,6250,5000,43491126,254337219420,00,0.00,N,2,880,
|
|
20210823,5130,4650,5220,4560,6015700,30307673035,00,0.00,N,2,470,
|
|
20210817,4660,4810,4985,4600,2181039,10536129720,00,0.00,N,5,-250,
|
|
20210809,4910,4790,4915,4600,1295755,6232693390,00,0.00,N,2,130,
|
|
20210802,4780,4585,4825,4550,504822,2378748985,00,0.00,N,2,180,
|
|
20210726,4600,4725,4745,4560,473423,2193941365,00,0.00,N,5,-115,
|
|
20210719,4715,4820,4840,4695,657032,3125158830,00,0.00,N,5,-115,
|
|
20210712,4830,4690,4850,4675,838325,4015686245,00,0.00,N,2,180,
|