192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2275,2430,2440,2250,338896,798741880,00,0.00,N,5,-155,
|
|
20250217,2430,2325,2435,2305,293426,699439490,00,0.00,N,2,100,
|
|
20250210,2330,2250,2330,2205,305588,688839595,00,0.00,N,2,60,
|
|
20250203,2270,2320,2325,2180,227130,510822060,00,0.00,N,5,-70,
|
|
20250131,2340,2335,2340,2295,34143,78987790,00,0.00,N,2,5,
|
|
20250120,2335,2475,2480,2280,385659,903925145,00,0.00,N,5,-140,
|
|
20250113,2475,2500,2500,2435,148290,364480295,00,0.00,N,5,-25,
|
|
20250106,2500,2510,2585,2425,230828,573573590,00,0.00,N,5,-35,
|
|
20241230,2535,2345,2560,2310,256661,636850780,00,0.00,N,2,140,
|
|
20241223,2395,2395,2445,2320,276709,659025075,00,0.00,N,3,0,
|
|
20241216,2395,2395,2655,2350,1016235,2535772645,00,0.00,N,2,25,
|
|
20241209,2370,2185,2375,2010,590933,1298527125,00,0.00,N,2,150,
|
|
20241202,2220,2235,2325,2125,458391,1022529685,00,0.00,N,5,-30,
|
|
20241125,2250,2190,2695,2180,1888527,4540039160,00,0.00,N,2,55,
|
|
20241118,2195,2130,2235,2110,322950,699163300,00,0.00,N,2,45,
|
|
20241111,2150,2250,2300,1993,782963,1658660924,00,0.00,N,5,-150,
|
|
20241104,2300,2510,2680,2280,731044,1819960220,00,0.00,N,5,-205,
|
|
20241028,2505,2445,2570,2430,253861,630533995,00,0.00,N,2,35,
|
|
20241021,2470,2615,2640,2440,358833,906547390,00,0.00,N,5,-145,
|
|
20241014,2615,2710,2840,2595,478355,1293826150,00,0.00,N,5,-90,
|
|
20241007,2705,2775,2850,2685,332494,918479425,00,0.00,N,5,-70,
|
|
20240930,2775,2955,2965,2755,330085,935405720,00,0.00,N,5,-175,
|
|
20240923,2950,2965,3015,2840,831758,2447889415,00,0.00,N,2,5,
|
|
20240919,2945,2800,3045,2765,785388,2269059510,00,0.00,N,2,245,
|
|
20240909,2700,2460,2745,2460,1416078,3745184200,00,0.00,N,2,125,
|
|
20240902,2575,2830,2860,2545,1107951,2998109920,00,0.00,N,5,-255,
|
|
20240826,2830,2960,3080,2740,1787640,5235243920,00,0.00,N,5,-95,
|
|
20240819,2925,3350,3500,2840,5889654,19140544165,00,0.00,N,5,-415,
|
|
20240812,3340,2700,3420,2605,12601781,40407167230,00,0.00,N,2,645,
|
|
20240805,2695,2615,2700,2060,1031387,2484563550,00,0.00,N,2,30,
|
|
20240729,2665,2740,2780,2645,250960,679966945,00,0.00,N,5,-75,
|
|
20240722,2740,2720,2820,2680,238218,652255140,00,0.00,N,2,25,
|
|
20240715,2715,2865,2865,2685,327027,903588305,00,0.00,N,5,-150,
|
|
20240708,2865,2825,2900,2825,266154,760774150,00,0.00,N,2,65,
|
|
20240701,2800,2905,2905,2770,359431,1017769175,00,0.00,N,5,-120,
|
|
20240624,2920,2960,2960,2900,205033,598097605,00,0.00,N,5,-40,
|
|
20240617,2960,2950,2965,2875,380205,1107422110,00,0.00,N,2,35,
|
|
20240610,2925,2970,3040,2915,424752,1263313440,00,0.00,N,5,-50,
|
|
20240603,2975,3180,3255,2955,892188,2750773625,00,0.00,N,5,-205,
|
|
20240527,3180,3130,3345,3080,1785132,5725344335,00,0.00,N,5,-35,
|
|
20240520,3215,3030,3340,2900,3252369,10315333830,00,0.00,N,2,185,
|
|
20240513,3030,2990,3030,2955,238645,715144790,00,0.00,N,2,40,
|
|
20240507,2990,2965,3050,2935,256912,769576965,00,0.00,N,2,40,
|
|
20240429,2950,2930,2990,2905,253646,747766205,00,0.00,N,2,30,
|
|
20240422,2920,2930,2965,2875,227581,663560275,00,0.00,N,5,-10,
|
|
20240415,2930,2860,2930,2810,330905,947305015,00,0.00,N,2,40,
|
|
20240408,2890,3110,3120,2855,632169,1885451095,00,0.00,N,5,-240,
|
|
20240401,3130,3085,3430,2965,7460366,24284374185,00,0.00,N,2,110,
|
|
20240325,3020,2990,3140,2930,428004,1295195660,00,0.00,N,2,60,
|
|
20240318,2960,2950,3065,2910,333706,997701355,00,0.00,N,2,20,
|
|
20240311,2940,2950,2965,2875,291954,849457920,00,0.00,N,5,-5,
|
|
20240304,2945,3010,3030,2745,821229,2349776180,00,0.00,N,5,-75,
|
|
20240226,3020,3065,3100,3000,290567,882523820,00,0.00,N,5,-75,
|
|
20240219,3095,3195,3225,3070,386951,1220777795,00,0.00,N,5,-115,
|
|
20240213,3210,3250,3305,3195,368967,1198158130,00,0.00,N,5,-30,
|
|
20240205,3240,3190,3255,3105,395259,1262868495,00,0.00,N,2,70,
|
|
20240129,3170,3250,3265,3010,671574,2095123110,00,0.00,N,5,-110,
|
|
20240122,3280,3270,3450,3165,1311301,4327777380,00,0.00,N,2,20,
|
|
20240115,3260,3275,3705,3115,8318380,28046512015,00,0.00,N,5,-10,
|
|
20240108,3270,3045,3295,3015,799241,2530481355,00,0.00,N,2,225,
|
|
20240102,3045,3090,3120,3020,265708,815144545,00,0.00,N,5,-40,
|
|
20231226,3085,3105,3105,2990,233412,709798110,00,0.00,N,5,-20,
|
|
20231218,3105,3170,3170,3075,419117,1305667640,00,0.00,N,5,-50,
|
|
20231211,3155,2995,3235,2970,862118,2680140195,00,0.00,N,2,155,
|
|
20231204,3000,3040,3085,2955,421339,1265939895,00,0.00,N,5,-60,
|
|
20231127,3060,3130,3135,2980,894826,2717338440,00,0.00,N,5,-70,
|
|
20231120,3130,2945,3870,2945,5606611,19634791235,00,0.00,N,2,160,
|
|
20231113,2970,2860,3065,2780,527539,1560193690,00,0.00,N,2,135,
|
|
20231106,2835,2900,3005,2830,391424,1149094780,00,0.00,N,5,-55,
|
|
20231030,2890,2755,2890,2700,301848,841064745,00,0.00,N,2,110,
|
|
20231023,2780,2760,2940,2735,358001,1005489065,00,0.00,N,5,-30,
|
|
20231016,2810,2975,2990,2755,286305,824804115,00,0.00,N,5,-165,
|
|
20231010,2975,2805,3035,2770,262918,765929985,00,0.00,N,2,175,
|
|
20231004,2800,2845,2895,2630,330467,907191575,00,0.00,N,5,-100,
|
|
20230925,2900,2900,2960,2795,222148,637451950,00,0.00,N,5,-55,
|
|
20230918,2955,3200,3235,2900,559528,1696224225,00,0.00,N,5,-260,
|
|
20230911,3215,3130,3220,3090,440434,1390856440,00,0.00,N,2,70,
|
|
20230904,3145,3190,3295,3095,352168,1120108905,00,0.00,N,5,-95,
|
|
20230828,3240,3160,3360,3160,425284,1395786645,00,0.00,N,2,80,
|
|
20230821,3160,3160,3215,3070,538535,1686761095,00,0.00,N,5,-15,
|
|
20230814,3175,3515,3515,3100,830710,2673752205,00,0.00,N,5,-340,
|
|
20230807,3515,3425,3545,3345,425292,1464228465,00,0.00,N,2,50,
|
|
20230731,3465,3430,3600,3370,587230,2033452225,00,0.00,N,2,15,
|
|
20230724,3450,3650,3710,3140,1461595,4916851425,00,0.00,N,5,-265,
|
|
20230717,3715,3940,3945,3690,691731,2627064530,00,0.00,N,5,-230,
|
|
20230710,3945,3935,4045,3705,734616,2884125640,00,0.00,N,5,-30,
|
|
20230703,3975,4210,4290,3950,730683,2993499030,00,0.00,N,5,-255,
|
|
20230626,4230,4325,4400,4115,698565,2973752010,00,0.00,N,5,-95,
|
|
20230619,4325,4555,4705,4305,2398973,10854159990,00,0.00,N,5,-60,
|
|
20230612,4385,4440,4525,4255,1322206,5860357120,00,0.00,N,5,-80,
|
|
20230605,4465,4250,4855,4235,5732383,26485490490,00,0.00,N,2,185,
|
|
20230530,4280,4110,4455,4095,907670,3872176650,00,0.00,N,2,170,
|
|
20230522,4110,4145,4245,4100,590775,2466009935,00,0.00,N,5,-35,
|
|
20230515,4145,4340,4355,4000,1117799,4617153030,00,0.00,N,5,-205,
|
|
20230508,4350,4445,4520,4330,800984,3546370230,00,0.00,N,5,-85,
|
|
20230502,4435,4400,4505,4390,455288,2015863650,00,0.00,N,2,35,
|
|
20230424,4400,5040,5100,4400,1900140,8877785620,00,0.00,N,5,-590,
|
|
20230417,4990,5020,5300,4795,4385041,22330719600,00,0.00,N,5,-50,
|
|
20230410,5040,4860,5040,4645,2541023,12309625255,00,0.00,N,2,165,
|
|
20230403,4875,4830,5110,4755,3649209,18034554250,00,0.00,N,2,75,
|
|
20230327,4800,4550,5210,4450,4523964,22314539820,00,0.00,N,2,255,
|
|
20230320,4545,4600,4695,4515,1096956,5034532910,00,0.00,N,5,-75,
|
|
20230313,4620,4920,5030,4580,1682903,7947607985,00,0.00,N,5,-375,
|
|
20230306,4995,4700,5250,4695,4304163,21790666670,00,0.00,N,2,310,
|
|
20230227,4685,4820,4935,4580,1409148,6698965250,00,0.00,N,5,-175,
|
|
20230220,4860,4870,5010,4820,1234848,6083321665,00,0.00,N,5,-30,
|
|
20230213,4890,4860,4950,4780,901168,4387172290,00,0.00,N,2,30,
|
|
20230206,4860,4870,4970,4810,1266712,6205013375,00,0.00,N,5,-25,
|
|
20230130,4885,4905,4985,4780,1316861,6431750055,00,0.00,N,5,-20,
|
|
20230125,4905,4890,5000,4865,1180176,5809829950,00,0.00,N,2,15,
|
|
20230116,4890,4990,5240,4735,8957051,45182371510,00,0.00,N,3,0,
|
|
20230109,4890,4435,5290,4435,7531749,38250332315,00,0.00,N,2,480,
|
|
20230102,4410,4565,4605,4185,1105060,4817576230,00,0.00,N,5,-155,
|
|
20221226,4565,4685,4760,4510,997128,4637371310,00,0.00,N,5,-115,
|
|
20221219,4680,5050,5210,4615,1705372,8373427565,00,0.00,N,5,-430,
|
|
20221212,5110,5030,5230,5010,832793,4271500890,00,0.00,N,2,30,
|
|
20221205,5080,5420,5440,5070,976585,5076205870,00,0.00,N,5,-310,
|
|
20221128,5390,5640,5640,5350,1447103,7904713160,00,0.00,N,5,-210,
|
|
20221121,5600,5600,5710,5350,2965761,16352940660,00,0.00,N,3,0,
|
|
20221114,5600,5480,5850,5460,4641402,26306670270,00,0.00,N,2,210,
|
|
20221107,5390,5310,5730,5140,6126430,33819827240,00,0.00,N,2,120,
|
|
20221031,5270,5270,5470,5070,2020600,10701804970,00,0.00,N,2,110,
|
|
20221024,5160,5190,5480,5020,1770448,9199473230,00,0.00,N,2,50,
|
|
20221017,5110,4995,5560,4920,1994060,10519567765,00,0.00,N,2,30,
|
|
20221011,5080,5420,5470,4905,1758166,9008503365,00,0.00,N,5,-500,
|
|
20221004,5580,5640,5860,5530,1663869,9456347210,00,0.00,N,2,60,
|
|
20220926,5520,5950,6100,5350,3108355,17542107230,00,0.00,N,5,-600,
|
|
20220919,6120,6670,6690,5990,3492008,22027148010,00,0.00,N,5,-630,
|
|
20220913,6750,6950,7000,6490,3855447,25964584900,00,0.00,N,5,-140,
|
|
20220905,6890,6780,6930,6550,3043741,20611801830,00,0.00,N,2,60,
|
|
20220829,6830,7020,7460,6760,7486755,53367605100,00,0.00,N,5,-470,
|
|
20220822,7300,6820,7750,6820,9119904,66401204920,00,0.00,N,2,330,
|
|
20220816,6970,7190,7510,6970,12015205,87258547800,00,0.00,N,5,-130,
|
|
20220808,7100,7340,7460,6680,16920591,120154465930,00,0.00,N,3,0,
|
|
20220801,7100,7000,7170,6520,16212423,112181151340,00,0.00,N,2,150,
|
|
20220725,6950,5800,7240,5750,25763063,175172161800,00,0.00,N,2,1100,
|
|
20220718,5850,5300,6080,5300,4230734,24677819410,00,0.00,N,2,560,
|
|
20220711,5290,5540,5710,5280,2212036,12136795930,00,0.00,N,5,-240,
|
|
20220704,5530,6420,6440,5470,5657123,32971571500,00,0.00,N,5,-770,
|
|
20220627,6300,5550,6970,5530,26431779,173142593450,00,0.00,N,2,820,
|
|
20220620,5480,5860,5990,5260,2996163,16669177790,00,0.00,N,5,-290,
|
|
20220613,5770,5840,6150,5400,3636921,21070658330,00,0.00,N,5,-250,
|
|
20220607,6020,6190,6550,6010,7312825,45660462520,00,0.00,N,5,-120,
|
|
20220530,6140,5610,6440,5390,17578218,107806860620,00,0.00,N,2,740,
|
|
20220523,5400,5240,5590,5000,1978381,10622618050,00,0.00,N,2,160,
|
|
20220516,5240,5130,5330,4880,1385692,7081648470,00,0.00,N,2,170,
|
|
20220509,5070,5580,5700,4980,1394110,7269987040,00,0.00,N,5,-640,
|
|
20220502,5710,5690,5850,5630,598024,3422476070,00,0.00,N,5,-50,
|
|
20220425,5760,5960,6020,5630,1219379,7096396980,00,0.00,N,5,-340,
|
|
20220418,6100,6010,6180,5920,2422671,14602801180,00,0.00,N,3,0,
|
|
20220411,6100,5970,6200,5850,2869870,17346971670,00,0.00,N,2,230,
|
|
20220404,5870,5940,5960,5570,1657067,9609570960,00,0.00,N,5,-70,
|
|
20220328,5940,6020,6080,5750,2212370,13136964730,00,0.00,N,5,-40,
|
|
20220321,5980,5620,6100,5580,3072963,18102698270,00,0.00,N,2,370,
|
|
20220314,5610,5740,5780,5330,1950329,10800867080,00,0.00,N,5,-170,
|
|
20220307,5780,6280,6370,5600,3444137,20493952730,00,0.00,N,5,-500,
|
|
20220228,6280,6060,6420,5980,5527686,34288259140,00,0.00,N,2,220,
|
|
20220221,6060,5450,6460,5300,14894141,90930492430,00,0.00,N,2,500,
|
|
20220214,5560,5150,5570,4890,2393408,12523575760,00,0.00,N,2,260,
|
|
20220207,5300,5940,5940,5280,2354842,13260675850,00,0.00,N,5,-660,
|
|
20220203,5960,5920,6010,5780,1641559,9641270560,00,0.00,N,2,40,
|
|
20220124,5920,6670,6690,5640,7757918,46431323410,00,0.00,N,5,-670,
|
|
20220117,6590,6250,6870,6170,8954802,58866376140,00,0.00,N,2,280,
|
|
20220110,6310,6100,6420,5960,6131414,38179508170,00,0.00,N,2,210,
|
|
20220103,6100,5350,6150,5270,3735356,21857398300,00,0.00,N,2,750,
|
|
20211227,5350,5370,5410,5180,456052,2433704330,00,0.00,N,2,10,
|
|
20211220,5340,5300,5350,5170,556082,2921501560,00,0.00,N,5,-10,
|
|
20211213,5350,5350,5390,5160,662013,3478988460,00,0.00,N,3,0,
|
|
20211206,5350,4950,5400,4890,1436662,7506905450,00,0.00,N,2,355,
|
|
20211129,4995,4785,4995,4465,1643915,7866538135,00,0.00,N,5,-25,
|
|
20211122,5020,5250,5290,5000,1128343,5831359970,00,0.00,N,5,-210,
|
|
20211115,5230,5320,5660,5170,1615883,8674115670,00,0.00,N,5,-60,
|
|
20211108,5290,5380,5600,5150,1527832,8170826530,00,0.00,N,5,-90,
|
|
20211101,5380,5910,6050,5360,1906799,10842314560,00,0.00,N,5,-470,
|
|
20211025,5850,5940,6180,5840,2087085,12598956090,00,0.00,N,5,-40,
|
|
20211018,5890,5820,6310,5670,7794648,47844425160,00,0.00,N,2,70,
|
|
20211012,5820,5610,5850,5450,1156345,6570378240,00,0.00,N,2,170,
|
|
20211005,5650,5840,5900,5310,2003934,11239486100,00,0.00,N,5,-330,
|
|
20210927,5980,5740,6350,5550,3292902,19503894280,00,0.00,N,2,300,
|
|
20210923,5680,5740,5880,5680,527789,3036116070,00,0.00,N,5,-140,
|
|
20210913,5820,6030,6180,5790,1416415,8468854410,00,0.00,N,5,-320,
|
|
20210906,6140,6230,6570,6090,4807640,30425077550,00,0.00,N,3,0,
|
|
20210830,6140,5870,6210,5840,1379803,8316449370,00,0.00,N,2,310,
|
|
20210823,5830,5180,5930,5080,1689786,9465826740,00,0.00,N,2,660,
|
|
20210817,5170,5910,5910,5170,1862931,10472799930,00,0.00,N,5,-720,
|
|
20210809,5890,6260,6270,5750,1765977,10586230120,00,0.00,N,5,-350,
|
|
20210802,6240,6110,6320,5890,1918564,11736306520,00,0.00,N,2,130,
|
|
20210726,6110,6410,6420,6060,2231851,13824863550,00,0.00,N,5,-290,
|
|
20210719,6400,6120,6520,5970,6578387,41894664000,00,0.00,N,2,300,
|
|
20210712,6100,5750,6310,5740,2502936,15180523780,00,0.00,N,2,380,
|