192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2620,2550,2680,2515,645882,1679736380,00,0.00,N,2,55,
|
|
20250217,2565,2800,2940,2420,2429869,6436033535,00,0.00,N,5,-235,
|
|
20250210,2800,2740,2900,2680,920484,2573030800,00,0.00,N,2,60,
|
|
20250203,2740,2615,2740,2550,602452,1589857025,00,0.00,N,2,125,
|
|
20250131,2615,2535,2630,2505,145047,375265990,00,0.00,N,2,80,
|
|
20250120,2535,2390,2625,2320,1015330,2523358680,00,0.00,N,2,145,
|
|
20250113,2390,2260,2410,2235,388705,912203070,00,0.00,N,2,125,
|
|
20250106,2265,2185,2300,2160,531378,1184541825,00,0.00,N,2,95,
|
|
20241230,2170,2025,2200,2000,208752,438951850,00,0.00,N,2,130,
|
|
20241223,2040,2165,2240,2000,392555,826719065,00,0.00,N,5,-100,
|
|
20241216,2140,2195,2235,2090,222043,482085625,00,0.00,N,5,-55,
|
|
20241209,2195,1905,2205,1860,560193,1130096208,00,0.00,N,2,195,
|
|
20241202,2000,2235,2280,1901,688059,1431799445,00,0.00,N,5,-240,
|
|
20241125,2240,2000,2240,1994,349425,738335050,00,0.00,N,2,240,
|
|
20241118,2000,2005,2120,1970,188264,378466370,00,0.00,N,5,-5,
|
|
20241111,2005,2100,2100,1951,199372,401778052,00,0.00,N,5,-85,
|
|
20241104,2090,2075,2150,2050,189555,398598730,00,0.00,N,2,10,
|
|
20241028,2080,2180,2190,2055,169201,356633855,00,0.00,N,5,-100,
|
|
20241021,2180,2135,2185,2060,171229,366246955,00,0.00,N,2,30,
|
|
20241014,2150,2210,2250,2095,192472,419225810,00,0.00,N,5,-65,
|
|
20241007,2215,2140,2240,2125,100459,219447380,00,0.00,N,2,50,
|
|
20240930,2165,2220,2220,2080,150812,323468555,00,0.00,N,5,-55,
|
|
20240923,2220,2100,2245,2055,145753,316759695,00,0.00,N,2,100,
|
|
20240919,2120,2100,2130,2055,73063,153137635,00,0.00,N,2,20,
|
|
20240909,2100,1929,2120,1929,162752,335360679,00,0.00,N,2,80,
|
|
20240902,2020,2050,2080,1976,140912,284517055,00,0.00,N,5,-30,
|
|
20240826,2050,2085,2085,1999,155812,314975676,00,0.00,N,5,-25,
|
|
20240819,2075,2155,2165,2030,158081,331157300,00,0.00,N,5,-85,
|
|
20240812,2160,2110,2180,2070,110676,236446830,00,0.00,N,2,50,
|
|
20240805,2110,2195,2195,1810,451938,907510444,00,0.00,N,5,-90,
|
|
20240729,2200,2335,2355,2150,327066,735341610,00,0.00,N,5,-130,
|
|
20240722,2330,2405,2405,2260,448993,1045690630,00,0.00,N,5,-75,
|
|
20240715,2405,2585,2630,2380,431250,1076298845,00,0.00,N,5,-200,
|
|
20240708,2605,2580,2680,2560,239129,622087710,00,0.00,N,2,10,
|
|
20240701,2595,2760,2835,2540,328710,883802870,00,0.00,N,5,-130,
|
|
20240624,2725,2640,2770,2535,317654,839733070,00,0.00,N,2,75,
|
|
20240617,2650,2640,2680,2575,255446,670769575,00,0.00,N,3,0,
|
|
20240610,2650,2695,2725,2640,244479,655505400,00,0.00,N,5,-45,
|
|
20240603,2695,2720,2760,2660,143886,389124945,00,0.00,N,5,-25,
|
|
20240527,2720,2810,2880,2700,256014,708525375,00,0.00,N,5,-45,
|
|
20240520,2765,2775,2820,2675,362293,988940390,00,0.00,N,5,-25,
|
|
20240513,2790,2845,2995,2735,542107,1573146300,00,0.00,N,5,-75,
|
|
20240507,2865,2855,2875,2800,140496,398021130,00,0.00,N,2,10,
|
|
20240429,2855,2705,2880,2705,217000,613233935,00,0.00,N,2,150,
|
|
20240422,2705,2705,2775,2670,237192,645988250,00,0.00,N,5,-25,
|
|
20240415,2730,2730,2770,2630,322498,869169820,00,0.00,N,2,15,
|
|
20240408,2715,2845,2850,2670,234759,645678045,00,0.00,N,5,-125,
|
|
20240401,2840,2905,2955,2770,426985,1219664885,00,0.00,N,5,-25,
|
|
20240325,2865,2930,3040,2750,735446,2146847750,00,0.00,N,5,-55,
|
|
20240318,2920,2975,3025,2860,730242,2131587855,00,0.00,N,5,-55,
|
|
20240311,2975,2960,3100,2940,643967,1936854690,00,0.00,N,5,-10,
|
|
20240304,2985,3115,3170,2950,547761,1658137895,00,0.00,N,5,-130,
|
|
20240226,3115,3120,3180,3055,397715,1236380455,00,0.00,N,5,-35,
|
|
20240219,3150,3280,3340,3120,600168,1924304455,00,0.00,N,5,-150,
|
|
20240213,3300,3285,3330,3215,213904,702315180,00,0.00,N,2,10,
|
|
20240205,3290,3345,3350,3065,507701,1628389355,00,0.00,N,5,-55,
|
|
20240129,3345,3540,3540,3275,892510,3044498945,00,0.00,N,5,-215,
|
|
20240122,3560,3585,3690,3450,489331,1749003555,00,0.00,N,2,10,
|
|
20240115,3550,3855,3965,3480,785061,2849520110,00,0.00,N,5,-265,
|
|
20240108,3815,3635,4075,3585,2269054,8913716640,00,0.00,N,2,165,
|
|
20240102,3650,3805,3855,3640,415053,1551575360,00,0.00,N,5,-185,
|
|
20231226,3835,3850,3915,3755,270408,1033077670,00,0.00,N,5,-25,
|
|
20231218,3860,3950,4010,3820,954616,3744312910,00,0.00,N,5,-60,
|
|
20231211,3920,3840,4050,3755,1115964,4340815090,00,0.00,N,2,85,
|
|
20231204,3835,3740,3870,3580,765559,2848239550,00,0.00,N,2,85,
|
|
20231127,3750,3610,3815,3490,596108,2152493495,00,0.00,N,2,120,
|
|
20231120,3630,3630,3730,3580,357359,1306579720,00,0.00,N,3,0,
|
|
20231113,3630,3760,3835,3555,591791,2188207610,00,0.00,N,5,-130,
|
|
20231106,3760,3830,3970,3760,507233,1964088770,00,0.00,N,5,-50,
|
|
20231030,3810,3450,3820,3450,340759,1236684055,00,0.00,N,2,330,
|
|
20231023,3480,3635,3755,3440,289293,1039403970,00,0.00,N,5,-160,
|
|
20231016,3640,3835,3835,3575,417615,1550401785,00,0.00,N,5,-195,
|
|
20231010,3835,3940,3940,3780,386652,1494057730,00,0.00,N,5,-115,
|
|
20231004,3950,3795,4170,3565,1035300,4022844715,00,0.00,N,2,225,
|
|
20230925,3725,3950,4000,3650,254406,959976065,00,0.00,N,5,-205,
|
|
20230918,3930,3975,4120,3850,525889,2076041195,00,0.00,N,5,-70,
|
|
20230911,4000,4040,4145,3920,540707,2172131830,00,0.00,N,5,-30,
|
|
20230904,4030,4300,4580,3995,1028162,4299504685,00,0.00,N,5,-270,
|
|
20230828,4300,4115,4485,4115,1272320,5494454170,00,0.00,N,2,195,
|
|
20230821,4105,4010,4700,4000,1651403,7114680690,00,0.00,N,2,75,
|
|
20230814,4030,4320,4455,3980,1018878,4256406885,00,0.00,N,5,-350,
|
|
20230807,4380,4540,4585,4210,1536034,6787580240,00,0.00,N,5,-145,
|
|
20230731,4525,4005,4555,3965,1805673,7692647555,00,0.00,N,2,555,
|
|
20230724,3970,4125,4145,3620,1568813,6041183705,00,0.00,N,5,-150,
|
|
20230717,4120,4350,4360,3990,1940064,8067781220,00,0.00,N,5,-240,
|
|
20230710,4360,4800,4810,4275,1608704,7185231235,00,0.00,N,5,-410,
|
|
20230703,4770,5360,5360,4630,2588824,12893975545,00,0.00,N,5,-550,
|
|
20230626,5320,5450,5650,5200,1001709,5405686530,00,0.00,N,5,-180,
|
|
20230619,5500,5950,6190,5450,2387307,13968235600,00,0.00,N,5,-350,
|
|
20230612,5850,5390,5980,5330,3400761,19602731440,00,0.00,N,2,460,
|
|
20230605,5390,5210,5750,5100,1312546,7210724980,00,0.00,N,2,220,
|
|
20230530,5170,5020,5290,4900,563739,2869291850,00,0.00,N,2,120,
|
|
20230522,5050,5550,5550,4990,1040925,5481816305,00,0.00,N,5,-520,
|
|
20230515,5570,5210,5710,5090,1712341,9287948010,00,0.00,N,2,310,
|
|
20230508,5260,5270,5580,5200,1318463,7136568480,00,0.00,N,2,10,
|
|
20230502,5250,4860,5440,4830,2583949,13454564635,00,0.00,N,2,315,
|
|
20230424,4935,4735,5150,4660,2801708,13800868080,00,0.00,N,2,135,
|
|
20230417,4800,5650,5950,4755,3397074,18091806145,00,0.00,N,5,-840,
|
|
20230410,5640,5380,5990,5000,3178656,17497479980,00,0.00,N,2,260,
|
|
20230403,5380,4800,5680,4700,4011291,21278049180,00,0.00,N,2,530,
|
|
20230327,4850,4950,5180,4685,2283474,11130175120,00,0.00,N,2,40,
|
|
20230320,4810,4775,4930,4400,1327662,6232328260,00,0.00,N,2,70,
|
|
20230313,4740,4940,4950,4265,1647391,7531320475,00,0.00,N,5,-260,
|
|
20230306,5000,5230,5360,4940,1052174,5408521135,00,0.00,N,5,-200,
|
|
20230227,5200,5280,5410,5050,774488,4047112710,00,0.00,N,5,-10,
|
|
20230220,5210,5420,5590,5110,966068,5101716830,00,0.00,N,5,-210,
|
|
20230213,5420,5750,5790,5180,891995,4852149160,00,0.00,N,5,-260,
|
|
20230206,5680,5800,5830,5380,1939605,10933183070,00,0.00,N,5,-160,
|
|
20230130,5840,5560,6080,5350,2841959,16532370400,00,0.00,N,2,290,
|
|
20230125,5550,5690,5880,5250,2035121,11398686130,00,0.00,N,5,-20,
|
|
20230116,5570,5000,5660,4845,3768139,19976265260,00,0.00,N,2,570,
|
|
20230109,5000,5030,5200,4650,2729867,13248212700,00,0.00,N,5,-30,
|
|
20230102,5030,5240,5540,4905,3557664,18659949030,00,0.00,N,5,-180,
|
|
20221226,5210,4995,5620,4920,1932646,10197460045,00,0.00,N,2,160,
|
|
20221219,5050,5190,5410,4905,3272282,16905639380,00,0.00,N,5,-180,
|
|
20221212,5230,4910,5450,4615,5983524,30717968010,00,0.00,N,2,425,
|
|
20221205,4805,4640,4880,4070,3312970,14926845015,00,0.00,N,2,200,
|
|
20221128,4605,3885,4615,3825,3702012,15673049170,00,0.00,N,2,730,
|
|
20221121,3875,3510,3930,3395,2282543,8405125805,00,0.00,N,2,390,
|
|
20221114,3485,3295,3565,3265,727812,2494604980,00,0.00,N,2,190,
|
|
20221107,3295,3010,3340,3010,640370,2067526660,00,0.00,N,2,280,
|
|
20221031,3015,3145,3220,3005,573973,1783537830,00,0.00,N,5,-155,
|
|
20221024,3170,3235,3275,3105,488028,1552358060,00,0.00,N,2,25,
|
|
20221017,3145,3035,3400,3010,833662,2683716230,00,0.00,N,2,10,
|
|
20221011,3135,3000,3495,2825,1495479,4586570855,00,0.00,N,2,55,
|
|
20221004,3080,3280,3350,3045,518773,1652336125,00,0.00,N,5,-185,
|
|
20220926,3265,3395,3465,2935,1011227,3198896715,00,0.00,N,5,-200,
|
|
20220919,3465,3460,3805,3400,756214,2711292050,00,0.00,N,5,-45,
|
|
20220913,3510,3535,3590,3355,331330,1157395190,00,0.00,N,2,15,
|
|
20220905,3495,3535,3615,3440,404215,1416601680,00,0.00,N,5,-80,
|
|
20220829,3575,3595,3890,3490,904141,3309121435,00,0.00,N,5,-100,
|
|
20220822,3675,3670,3700,3370,450166,1607941465,00,0.00,N,2,20,
|
|
20220816,3655,3725,3765,3550,237534,861614220,00,0.00,N,5,-80,
|
|
20220808,3735,3635,3880,3560,596926,2228948950,00,0.00,N,2,80,
|
|
20220801,3655,3610,3770,3500,453445,1640555990,00,0.00,N,2,35,
|
|
20220725,3620,3840,3845,3535,561711,2063865145,00,0.00,N,5,-185,
|
|
20220718,3805,3350,4020,3300,2188885,8315721440,00,0.00,N,2,460,
|
|
20220711,3345,3400,3500,3245,393789,1328807395,00,0.00,N,5,-35,
|
|
20220704,3380,3170,3470,3065,652994,2121887390,00,0.00,N,2,205,
|
|
20220627,3175,3155,3405,3040,774732,2473790920,00,0.00,N,2,30,
|
|
20220620,3145,3445,3495,2850,1127080,3494972575,00,0.00,N,5,-335,
|
|
20220613,3480,3955,3955,3265,914359,3221396735,00,0.00,N,5,-520,
|
|
20220607,4000,4135,4140,3890,293533,1177383740,00,0.00,N,5,-130,
|
|
20220530,4130,3980,4245,3935,500378,2057098625,00,0.00,N,2,220,
|
|
20220523,3910,3870,4055,3800,433667,1701641405,00,0.00,N,2,45,
|
|
20220516,3865,4005,4100,3760,1208912,4750712090,00,0.00,N,5,-190,
|
|
20220509,4055,4535,4550,3985,1034393,4313761245,00,0.00,N,5,-485,
|
|
20220502,4540,4630,4750,4500,363334,1661368705,00,0.00,N,5,-120,
|
|
20220425,4660,4960,5030,4530,764535,3642415780,00,0.00,N,5,-430,
|
|
20220418,5090,5510,5550,5090,690609,3663764420,00,0.00,N,5,-410,
|
|
20220411,5500,5220,5610,5130,1903500,10241751380,00,0.00,N,2,240,
|
|
20220404,5260,5400,6010,5220,7801301,44035127390,00,0.00,N,5,-140,
|
|
20220328,5400,4800,5450,4670,4726147,24222607805,00,0.00,N,2,600,
|
|
20220321,4800,4795,4885,4665,658551,3154000665,00,0.00,N,2,35,
|
|
20220314,4765,4820,4835,4440,1036977,4785581750,00,0.00,N,5,-50,
|
|
20220307,4815,4615,5170,4605,2817260,13948859020,00,0.00,N,2,110,
|
|
20220228,4705,4355,4795,4300,574806,2661664195,00,0.00,N,2,350,
|
|
20220221,4355,4585,4610,4305,679120,3017446680,00,0.00,N,5,-245,
|
|
20220214,4600,4445,4745,4105,1009335,4513344210,00,0.00,N,2,80,
|
|
20220207,4520,4840,4975,4420,728926,3454524795,00,0.00,N,5,-320,
|
|
20220203,4840,4600,4895,4545,386505,1828030975,00,0.00,N,2,315,
|
|
20220124,4525,4835,4870,4250,1317955,5950431805,00,0.00,N,5,-315,
|
|
20220117,4840,4980,5020,4650,696870,3365394515,00,0.00,N,5,-130,
|
|
20220110,4970,5130,5190,4725,1039466,5116334315,00,0.00,N,5,-160,
|
|
20220103,5130,5230,5400,4930,1816350,9448053170,00,0.00,N,5,-90,
|
|
20211227,5220,4945,5370,4845,1647751,8433970435,00,0.00,N,2,310,
|
|
20211220,4910,4995,5090,4760,793216,3918217065,00,0.00,N,5,-55,
|
|
20211213,4965,5140,5150,4770,1032138,5101758915,00,0.00,N,5,-185,
|
|
20211206,5150,5180,5260,5000,1647328,8434746850,00,0.00,N,5,-100,
|
|
20211129,5250,5240,6000,4540,12567236,68741779015,00,0.00,N,5,-170,
|
|
20211122,5420,5860,6010,5250,1934233,10699510680,00,0.00,N,5,-320,
|
|
20211115,5740,5790,6150,5570,2438450,14262321460,00,0.00,N,5,-40,
|
|
20211108,5780,6070,6380,5770,1968023,11900104010,00,0.00,N,5,-240,
|
|
20211101,6020,7240,7440,5920,4447490,30169404840,00,0.00,N,5,-1130,
|
|
20211025,7150,6890,7590,6660,7672185,54471240680,00,0.00,N,2,450,
|
|
20211018,6700,5490,6800,5450,10330774,65629709820,00,0.00,N,2,1250,
|
|
20211012,5450,5680,5700,5260,1060616,5699248000,00,0.00,N,5,-230,
|
|
20211005,5680,5590,5850,5190,1896361,10473266750,00,0.00,N,2,150,
|
|
20210927,5530,5370,5840,5030,2136807,11751221090,00,0.00,N,2,140,
|
|
20210923,5390,5110,5550,5110,627151,3367986240,00,0.00,N,2,250,
|
|
20210913,5140,5350,5380,5020,784597,4074784940,00,0.00,N,5,-160,
|
|
20210906,5300,5580,5700,5230,1232234,6729096170,00,0.00,N,5,-290,
|
|
20210830,5590,5580,6240,5250,6738690,39542232300,00,0.00,N,2,100,
|
|
20210823,5490,5060,5650,5000,1379070,7284926010,00,0.00,N,2,440,
|
|
20210817,5050,5720,5780,5000,1432983,7610060160,00,0.00,N,5,-710,
|
|
20210809,5760,6390,6390,5700,1693739,10235430730,00,0.00,N,5,-690,
|
|
20210802,6450,6450,7130,6260,2675584,17942827280,00,0.00,N,3,0,
|
|
20210726,6450,7150,7360,6390,2361675,16348071850,00,0.00,N,5,-640,
|
|
20210719,7090,6900,7250,6710,3362634,23563761810,00,0.00,N,2,200,
|
|
20210712,6890,6020,6940,6020,2845845,18874500130,00,0.00,N,2,880,
|