192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1152,1185,1240,1152,27332,32472047,00,0.00,N,5,-42,
|
|
20250217,1194,1140,1250,1140,23666,27643352,00,0.00,N,2,43,
|
|
20250210,1151,1181,1348,1123,142873,174433590,00,0.00,N,5,-30,
|
|
20250203,1181,1240,1240,1172,37542,44775108,00,0.00,N,5,-59,
|
|
20250131,1240,1295,1295,1240,11592,14453582,00,0.00,N,5,-6,
|
|
20250120,1246,1261,1490,1235,234586,314858493,00,0.00,N,5,-13,
|
|
20250113,1259,1279,1302,1227,18843,23746675,00,0.00,N,5,-4,
|
|
20250106,1263,1226,1300,1221,33152,41467339,00,0.00,N,2,42,
|
|
20241230,1221,1159,1228,1155,16416,19597663,00,0.00,N,2,62,
|
|
20241223,1159,1235,1270,1159,38777,46649441,00,0.00,N,5,-76,
|
|
20241216,1235,1258,1269,1212,43437,53958549,00,0.00,N,5,-23,
|
|
20241209,1258,1259,1261,1131,167860,199678744,00,0.00,N,2,70,
|
|
20241202,1188,1259,1483,1143,621679,841494359,00,0.00,N,5,-69,
|
|
20241125,1257,1295,1540,1234,926810,1305332702,00,0.00,N,5,-38,
|
|
20241118,1295,1309,1360,1294,60939,80524026,00,0.00,N,5,-14,
|
|
20241111,1309,1533,1533,1266,173091,246885981,00,0.00,N,5,-224,
|
|
20241104,1533,1522,1601,1522,168433,261694822,00,0.00,N,5,-3,
|
|
20241028,1536,1475,2120,1475,4261942,7828895456,00,0.00,N,2,61,
|
|
20241021,1475,1575,1589,1465,152478,233070479,00,0.00,N,5,-117,
|
|
20241014,1592,1754,1990,1585,816253,1476538533,00,0.00,N,5,-161,
|
|
20241007,1753,1735,1935,1700,399258,716719961,00,0.00,N,2,53,
|
|
20240930,1700,1720,1736,1681,96793,165272829,00,0.00,N,5,-20,
|
|
20240923,1720,1757,1757,1693,292217,504530580,00,0.00,N,5,-42,
|
|
20240919,1762,1773,1790,1729,167794,295693248,00,0.00,N,5,-11,
|
|
20240909,1773,2275,2530,1773,2900737,6290396788,00,0.00,N,5,-532,
|
|
20240902,2305,1724,2800,1610,7082968,17590275921,00,0.00,N,2,581,
|
|
20240826,1724,1773,1816,1715,21266,37329816,00,0.00,N,5,-57,
|
|
20240819,1781,1820,1820,1746,19091,34162904,00,0.00,N,5,-24,
|
|
20240812,1805,1707,1820,1707,23729,42234665,00,0.00,N,2,80,
|
|
20240805,1725,1796,1796,1561,91127,151794271,00,0.00,N,5,-71,
|
|
20240729,1796,1884,1919,1796,76973,141946742,00,0.00,N,5,-84,
|
|
20240722,1880,1977,2045,1852,147222,281491526,00,0.00,N,5,-81,
|
|
20240715,1961,1966,2025,1942,23998,47429722,00,0.00,N,5,-5,
|
|
20240708,1966,1950,2015,1950,39635,78100363,00,0.00,N,3,0,
|
|
20240701,1966,2010,2040,1930,70497,139626524,00,0.00,N,5,-44,
|
|
20240624,2010,2010,2040,1969,26990,53643412,00,0.00,N,3,0,
|
|
20240617,2010,2005,2050,1970,32455,64812776,00,0.00,N,5,-15,
|
|
20240610,2025,2020,2090,1994,38059,76725543,00,0.00,N,5,-25,
|
|
20240603,2050,2035,2075,2005,28067,56741715,00,0.00,N,2,45,
|
|
20240527,2005,2055,2120,2000,68754,140225870,00,0.00,N,5,-50,
|
|
20240520,2055,2030,2300,2025,105412,223692900,00,0.00,N,5,-10,
|
|
20240513,2065,2195,2225,2060,88416,187485080,00,0.00,N,5,-70,
|
|
20240507,2135,2165,2215,2100,111149,237610615,00,0.00,N,3,0,
|
|
20240429,2135,2135,2165,2010,54926,115905720,00,0.00,N,2,35,
|
|
20240422,2100,2095,2270,2085,113343,241801860,00,0.00,N,2,5,
|
|
20240415,2095,2200,2235,2095,123267,263877230,00,0.00,N,5,-145,
|
|
20240408,2240,2160,2320,2150,336730,753808980,00,0.00,N,2,130,
|
|
20240401,2110,2190,2230,2060,222593,470522510,00,0.00,N,5,-80,
|
|
20240325,2190,2005,2530,2005,1769265,4095180760,00,0.00,N,2,190,
|
|
20240318,2000,1975,2060,1932,58463,116279409,00,0.00,N,2,34,
|
|
20240311,1966,2025,2085,1911,97856,194531829,00,0.00,N,5,-34,
|
|
20240304,2000,2060,2095,1988,74942,150890007,00,0.00,N,5,-40,
|
|
20240226,2040,2110,2160,2040,38881,81048625,00,0.00,N,5,-70,
|
|
20240219,2110,2095,2180,2090,31997,68199970,00,0.00,N,2,15,
|
|
20240213,2095,2180,2220,2080,75212,160051735,00,0.00,N,5,-85,
|
|
20240205,2180,2145,2190,2095,32465,69833460,00,0.00,N,2,55,
|
|
20240129,2125,2135,2195,1960,80921,169736895,00,0.00,N,2,20,
|
|
20240122,2105,2180,2230,2095,52489,112364770,00,0.00,N,5,-50,
|
|
20240115,2155,2170,2275,2130,72916,158997275,00,0.00,N,5,-45,
|
|
20240108,2200,2170,2230,2120,59957,129924600,00,0.00,N,2,35,
|
|
20240102,2165,2130,2260,2125,155440,341702885,00,0.00,N,2,15,
|
|
20231226,2150,2125,2195,2040,57566,121172145,00,0.00,N,2,25,
|
|
20231218,2125,2230,2830,2125,1519252,3852730755,00,0.00,N,5,-80,
|
|
20231211,2205,2280,2355,2160,44870,99710735,00,0.00,N,5,-75,
|
|
20231204,2280,2230,2345,2170,19418,43357365,00,0.00,N,2,50,
|
|
20231127,2230,2300,2360,2180,72952,165685405,00,0.00,N,5,-90,
|
|
20231120,2320,2105,2335,2105,56750,128316730,00,0.00,N,2,170,
|
|
20231113,2150,2180,2255,2070,42159,91004865,00,0.00,N,5,-70,
|
|
20231106,2220,2225,2360,2140,48697,108124640,00,0.00,N,5,-20,
|
|
20231030,2240,2160,2290,2110,34610,76293560,00,0.00,N,2,75,
|
|
20231023,2165,2105,2290,2010,68733,145387560,00,0.00,N,2,50,
|
|
20231016,2115,2340,2925,2115,1105387,2876626810,00,0.00,N,5,-225,
|
|
20231010,2340,2325,2365,2260,17865,41174955,00,0.00,N,3,0,
|
|
20231004,2340,2570,2570,2310,32163,77356795,00,0.00,N,5,-90,
|
|
20230925,2430,2395,2445,2340,14800,35215865,00,0.00,N,5,-10,
|
|
20230918,2440,2470,2530,2390,29713,73079085,00,0.00,N,5,-65,
|
|
20230911,2505,2700,2715,2475,73490,188811850,00,0.00,N,5,-195,
|
|
20230904,2700,2685,2790,2500,105574,282241430,00,0.00,N,2,15,
|
|
20230828,2685,2425,3090,2425,719715,1962732255,00,0.00,N,2,260,
|
|
20230821,2425,2340,2440,2335,39776,94787470,00,0.00,N,2,45,
|
|
20230814,2380,2680,2680,2280,64470,157380270,00,0.00,N,5,-100,
|
|
20230807,2480,2320,2540,2295,49435,118616620,00,0.00,N,2,160,
|
|
20230731,2320,2265,2540,2215,81282,187975655,00,0.00,N,2,60,
|
|
20230724,2260,2475,2475,2075,103786,233131010,00,0.00,N,5,-240,
|
|
20230717,2500,2525,2590,2400,95686,235055565,00,0.00,N,5,-30,
|
|
20230710,2530,2615,2660,2510,82404,211499895,00,0.00,N,5,-110,
|
|
20230703,2640,2730,2835,2555,136304,370590110,00,0.00,N,5,-90,
|
|
20230626,2730,2980,3060,2670,210060,603385180,00,0.00,N,5,-250,
|
|
20230619,2980,3060,3135,2950,124738,378649205,00,0.00,N,5,-80,
|
|
20230612,3060,3230,3285,2980,257273,796951325,00,0.00,N,5,-140,
|
|
20230605,3200,3050,3300,2970,433643,1364974000,00,0.00,N,2,135,
|
|
20230530,3065,2970,3650,2785,3247080,10920841865,00,0.00,N,2,95,
|
|
20230522,2970,3205,3250,2880,321376,993496150,00,0.00,N,5,-235,
|
|
20230515,3205,2530,4170,2500,5385874,19134534215,00,0.00,N,2,675,
|
|
20230508,2530,2485,2615,2475,25192,63522045,00,0.00,N,2,25,
|
|
20230502,2505,2545,2640,2360,30916,76903115,00,0.00,N,5,-40,
|
|
20230424,2545,2620,2805,2450,65673,166861400,00,0.00,N,5,-75,
|
|
20230417,2620,2635,2795,2535,51750,137409535,00,0.00,N,5,-10,
|
|
20230410,2630,2660,2820,2510,107590,285144840,00,0.00,N,5,-15,
|
|
20230403,2645,2910,2960,2620,78136,217247130,00,0.00,N,5,-205,
|
|
20230327,2850,2810,2910,2710,26940,75199355,00,0.00,N,2,40,
|
|
20230320,2810,2700,2975,2640,35671,101092405,00,0.00,N,2,110,
|
|
20230313,2700,2865,2920,2665,34065,93579340,00,0.00,N,5,-135,
|
|
20230306,2835,2675,3420,2650,392403,1201574370,00,0.00,N,2,160,
|
|
20230227,2675,2690,2740,2635,29877,79716120,00,0.00,N,5,-15,
|
|
20230220,2690,2725,2755,2610,22133,59591025,00,0.00,N,5,-35,
|
|
20230213,2725,2840,2935,2695,48780,137180775,00,0.00,N,5,-130,
|
|
20230206,2855,2920,2920,2840,35424,101991720,00,0.00,N,5,-60,
|
|
20230130,2915,2915,2920,2850,17168,49590970,00,0.00,N,3,0,
|
|
20230125,2915,2910,2955,2895,24194,70387785,00,0.00,N,5,-75,
|
|
20230116,2990,2955,2995,2900,10566,31336075,00,0.00,N,2,35,
|
|
20230109,2955,2860,3020,2840,28426,83236585,00,0.00,N,2,125,
|
|
20230102,2830,2960,2990,2800,27604,79917345,00,0.00,N,5,-135,
|
|
20221226,2965,2910,3090,2890,11078,32848290,00,0.00,N,2,40,
|
|
20221219,2925,3015,3070,2810,25574,74941585,00,0.00,N,5,-90,
|
|
20221212,3015,2870,3270,2805,58735,174833435,00,0.00,N,2,145,
|
|
20221205,2870,3180,3295,2805,106964,321892420,00,0.00,N,5,-310,
|
|
20221128,3180,3255,3890,2950,425244,1459843400,00,0.00,N,5,-55,
|
|
20221121,3235,3190,3375,3145,29765,96068075,00,0.00,N,5,-5,
|
|
20221114,3240,3290,3410,3150,41995,138864865,00,0.00,N,2,50,
|
|
20221107,3190,3110,3410,3105,71685,235255020,00,0.00,N,2,85,
|
|
20221031,3105,2950,3205,2875,47716,145230860,00,0.00,N,2,125,
|
|
20221024,2980,2670,3300,2670,211317,636038840,00,0.00,N,2,325,
|
|
20221017,2655,2670,2850,2560,22423,59417110,00,0.00,N,5,-15,
|
|
20221011,2670,2800,2800,2525,28287,74862300,00,0.00,N,5,-160,
|
|
20221004,2830,2740,2830,2690,25757,70353150,00,0.00,N,2,90,
|
|
20220926,2740,2910,2975,2505,71589,194393580,00,0.00,N,5,-230,
|
|
20220919,2970,3075,3190,2965,58474,178822990,00,0.00,N,5,-140,
|
|
20220913,3110,3175,3280,3075,37642,118681165,00,0.00,N,5,-65,
|
|
20220905,3175,3115,3530,3095,108022,353941200,00,0.00,N,2,30,
|
|
20220829,3145,3155,3240,3085,30894,96735255,00,0.00,N,5,-60,
|
|
20220822,3205,3415,3420,3155,88456,289683060,00,0.00,N,5,-310,
|
|
20220816,3515,3510,3635,3400,45361,158545645,00,0.00,N,2,5,
|
|
20220808,3510,3710,3710,3485,55978,198709060,00,0.00,N,5,-200,
|
|
20220801,3710,3610,3750,3595,64571,236389915,00,0.00,N,2,30,
|
|
20220725,3680,3640,3720,3500,69741,253197810,00,0.00,N,2,40,
|
|
20220718,3640,3860,3880,3500,140843,518948845,00,0.00,N,5,-160,
|
|
20220711,3800,3410,4350,3270,726204,2879983675,00,0.00,N,2,430,
|
|
20220704,3370,3335,3630,3185,41919,139424510,00,0.00,N,2,25,
|
|
20220627,3345,3050,3495,3050,48217,159062010,00,0.00,N,2,315,
|
|
20220620,3030,3185,3380,2900,106986,327646280,00,0.00,N,5,-250,
|
|
20220613,3280,3750,3750,3180,123724,432673225,00,0.00,N,5,-560,
|
|
20220607,3840,3960,4000,3800,50187,194693635,00,0.00,N,5,-120,
|
|
20220530,3960,3855,4040,3835,68802,270856740,00,0.00,N,2,115,
|
|
20220523,3845,3880,3950,3740,62497,238771565,00,0.00,N,3,0,
|
|
20220516,3845,3935,3970,3735,81973,317837640,00,0.00,N,5,-15,
|
|
20220509,3860,3960,4390,3685,542457,2190180175,00,0.00,N,5,-155,
|
|
20220502,4015,4075,4190,3975,97855,401076005,00,0.00,N,5,-20,
|
|
20220425,4035,4295,4295,4035,158718,657329375,00,0.00,N,5,-315,
|
|
20220418,4350,4370,4425,4220,146657,632275490,00,0.00,N,5,-20,
|
|
20220411,4370,4735,4735,4300,197543,883801900,00,0.00,N,5,-365,
|
|
20220404,4735,4375,5040,4375,1049472,4965107520,00,0.00,N,2,330,
|
|
20220328,4405,4205,4495,4045,341890,1463295850,00,0.00,N,2,240,
|
|
20220321,4165,4110,4230,4045,127236,522849355,00,0.00,N,2,55,
|
|
20220314,4110,4090,4220,3965,193230,792534045,00,0.00,N,2,30,
|
|
20220307,4080,4025,4100,3840,138643,546891500,00,0.00,N,5,-50,
|
|
20220228,4130,4100,4205,3985,208756,853040765,00,0.00,N,2,50,
|
|
20220221,4080,4100,4195,3900,280701,1138083685,00,0.00,N,5,-70,
|
|
20220214,4150,3955,4200,3655,380208,1510872940,00,0.00,N,2,145,
|
|
20220207,4005,4000,4285,3945,275898,1133368235,00,0.00,N,2,40,
|
|
20220203,3965,3800,3990,3710,133606,514388065,00,0.00,N,2,350,
|
|
20220124,3615,4030,4155,3405,769909,2895452060,00,0.00,N,5,-520,
|
|
20220117,4135,4705,5170,4060,2019435,9346333695,00,0.00,N,5,-650,
|
|
20220110,4785,4120,6140,4105,11476104,61135519520,00,0.00,N,2,685,
|
|
20220103,4100,4025,4160,3970,200729,813091450,00,0.00,N,2,75,
|
|
20211227,4025,4145,4330,4020,89933,372200375,00,0.00,N,5,-90,
|
|
20211220,4115,4070,4265,3910,118860,484908580,00,0.00,N,2,40,
|
|
20211213,4075,4225,4300,4020,73004,302898005,00,0.00,N,5,-150,
|
|
20211206,4225,4250,4520,4100,128370,546509645,00,0.00,N,5,-15,
|
|
20211129,4240,4200,4485,3915,220291,913751830,00,0.00,N,5,-155,
|
|
20211122,4395,4805,4940,4265,243704,1131248800,00,0.00,N,5,-390,
|
|
20211115,4785,5000,5060,4725,129687,629713430,00,0.00,N,5,-170,
|
|
20211108,4955,5060,5220,4745,193806,958071480,00,0.00,N,5,-145,
|
|
20211101,5100,5290,5680,5040,206700,1119001780,00,0.00,N,5,-190,
|
|
20211025,5290,5630,5860,5220,309578,1711096290,00,0.00,N,5,-340,
|
|
20211018,5630,5740,6400,5530,1342577,8061288770,00,0.00,N,5,-50,
|
|
20211012,5680,5320,5880,4915,463582,2545656945,00,0.00,N,2,670,
|
|
20211005,5010,5260,5270,4650,294523,1463958675,00,0.00,N,5,-240,
|
|
20210927,5250,5530,5790,5070,262158,1420217810,00,0.00,N,5,-340,
|
|
20210923,5590,5690,5960,5580,121660,695206370,00,0.00,N,5,-110,
|
|
20210913,5700,6260,6320,5660,395786,2366001090,00,0.00,N,5,-550,
|
|
20210906,6250,7390,7390,6100,699801,4639796910,00,0.00,N,5,-1230,
|
|
20210830,7480,7400,7780,7170,527064,3923609420,00,0.00,N,2,230,
|
|
20210823,7250,7000,7720,6870,534201,3932319270,00,0.00,N,2,260,
|
|
20210817,6990,7910,8090,6970,823927,6218287380,00,0.00,N,5,-940,
|
|
20210809,7930,9050,9150,7600,1512082,12630357440,00,0.00,N,5,-900,
|
|
20210802,8830,9640,10150,8750,1744343,16314090150,00,0.00,N,5,-970,
|
|
20210726,9800,11600,11650,9490,2976585,30849146530,00,0.00,N,5,-2100,
|
|
20210719,11900,13400,13650,11050,4183392,50839033200,00,0.00,N,5,-1800,
|
|
20210712,13700,10350,15600,9930,16549953,212681300580,00,0.00,N,2,3650,
|