192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2345,2310,2400,2260,306847,709205390,00,0.00,N,2,45,
|
|
20250217,2300,2300,2390,2255,321389,738804075,00,0.00,N,2,25,
|
|
20250210,2275,2340,2360,2250,324678,746366990,00,0.00,N,5,-65,
|
|
20250203,2340,2395,2455,2335,260346,620531005,00,0.00,N,5,-55,
|
|
20250131,2395,2485,2485,2395,64998,156826475,00,0.00,N,5,-75,
|
|
20250120,2470,2510,2545,2405,301303,743488965,00,0.00,N,5,-25,
|
|
20250113,2495,2420,2560,2370,494169,1229028260,00,0.00,N,2,95,
|
|
20250106,2400,2520,2545,2395,374358,922618830,00,0.00,N,5,-110,
|
|
20241230,2510,2540,2870,2435,1093632,2875959875,00,0.00,N,5,-30,
|
|
20241223,2540,2870,3250,2510,3360745,9733622390,00,0.00,N,5,-320,
|
|
20241216,2860,2565,2900,2500,1017577,2821449065,00,0.00,N,2,295,
|
|
20241209,2565,2390,2740,2205,841613,2076047125,00,0.00,N,2,125,
|
|
20241202,2440,2490,2550,2370,304828,747907930,00,0.00,N,5,-50,
|
|
20241125,2490,2475,2555,2400,260118,645822815,00,0.00,N,2,20,
|
|
20241118,2470,2650,2800,2470,492618,1269722035,00,0.00,N,5,-195,
|
|
20241111,2665,2750,2915,2575,1393123,3863093070,00,0.00,N,5,-85,
|
|
20241104,2750,2630,2750,2495,803600,2115522200,00,0.00,N,2,140,
|
|
20241028,2610,2345,2715,2335,1990065,5122403455,00,0.00,N,2,255,
|
|
20241021,2355,2245,2635,2245,10298245,25687199615,00,0.00,N,2,75,
|
|
20241014,2280,2095,2600,2060,7756193,18747408780,00,0.00,N,2,185,
|
|
20241007,2095,2160,2175,2070,143527,304408745,00,0.00,N,5,-65,
|
|
20240930,2160,2180,2225,2150,84263,183212260,00,0.00,N,5,-15,
|
|
20240923,2175,2180,2210,2160,105036,228700645,00,0.00,N,2,10,
|
|
20240919,2165,2180,2195,2150,46680,101405915,00,0.00,N,5,-15,
|
|
20240909,2180,2110,2230,2035,207179,439469070,00,0.00,N,2,70,
|
|
20240902,2110,2210,2220,2025,356268,753690520,00,0.00,N,5,-100,
|
|
20240826,2210,2185,2230,2115,167052,361631290,00,0.00,N,2,40,
|
|
20240819,2170,2150,2225,2100,449470,970224075,00,0.00,N,2,20,
|
|
20240812,2150,2350,2390,1965,4128866,8689419506,00,0.00,N,5,-200,
|
|
20240805,2350,2335,2480,2110,526930,1203054870,00,0.00,N,5,-10,
|
|
20240729,2360,2415,2420,2330,397076,937580325,00,0.00,N,5,-55,
|
|
20240722,2415,2580,2590,2355,636472,1534073295,00,0.00,N,5,-165,
|
|
20240715,2580,2650,2675,2500,97543,251739550,00,0.00,N,5,-55,
|
|
20240708,2635,2545,2675,2520,163509,421013200,00,0.00,N,2,70,
|
|
20240701,2565,2730,2750,2475,539831,1389170700,00,0.00,N,5,-185,
|
|
20240624,2750,2760,2765,2675,70462,191099735,00,0.00,N,2,5,
|
|
20240617,2745,2880,2880,2705,145546,400134910,00,0.00,N,5,-125,
|
|
20240610,2870,2770,2900,2735,97842,276919215,00,0.00,N,2,110,
|
|
20240603,2760,2860,2870,2725,245495,681909210,00,0.00,N,5,-80,
|
|
20240527,2840,3000,3015,2810,208582,600266310,00,0.00,N,5,-100,
|
|
20240520,2940,2880,3100,2835,498728,1450259755,00,0.00,N,2,60,
|
|
20240513,2880,2995,3000,2850,238054,694749030,00,0.00,N,5,-115,
|
|
20240507,2995,2990,3050,2955,133272,397670185,00,0.00,N,2,10,
|
|
20240429,2985,3020,3050,2960,125595,375617505,00,0.00,N,5,-35,
|
|
20240422,3020,3120,3130,2980,187334,566967265,00,0.00,N,5,-80,
|
|
20240415,3100,3070,3115,2815,335825,1014682170,00,0.00,N,5,-30,
|
|
20240408,3130,3080,3170,3040,86322,265309135,00,0.00,N,2,65,
|
|
20240401,3065,3100,3120,3030,221118,679093510,00,0.00,N,5,-15,
|
|
20240325,3080,3235,3250,3025,431661,1357815205,00,0.00,N,5,-155,
|
|
20240318,3235,3245,3255,3170,209526,671718390,00,0.00,N,3,0,
|
|
20240311,3235,3300,3365,3160,313775,1013910725,00,0.00,N,5,-25,
|
|
20240304,3260,3320,3375,3195,251212,819788920,00,0.00,N,5,-65,
|
|
20240226,3325,3470,3520,3300,294124,1002169225,00,0.00,N,5,-195,
|
|
20240219,3520,3600,3745,3450,383853,1381268670,00,0.00,N,5,-45,
|
|
20240213,3565,3620,3650,3520,136188,485436535,00,0.00,N,5,-35,
|
|
20240205,3600,3445,3745,3405,478958,1732723970,00,0.00,N,2,155,
|
|
20240129,3445,3410,3600,3405,462878,1630135225,00,0.00,N,2,40,
|
|
20240122,3405,3445,3510,3315,430555,1470844440,00,0.00,N,5,-40,
|
|
20240115,3445,3575,3590,3400,406828,1415835675,00,0.00,N,5,-125,
|
|
20240108,3570,3270,3690,3250,819940,2872928815,00,0.00,N,2,300,
|
|
20240102,3270,3360,3380,3230,321854,1059503465,00,0.00,N,5,-90,
|
|
20231226,3360,3370,3415,3330,326527,1097639120,00,0.00,N,5,-10,
|
|
20231218,3370,3325,3950,3255,2762588,9837869270,00,0.00,N,2,90,
|
|
20231211,3280,3365,3390,3205,193176,635390915,00,0.00,N,5,-10,
|
|
20231204,3290,3345,3365,3200,156168,510438325,00,0.00,N,5,-55,
|
|
20231127,3345,3450,3470,3280,178475,596495865,00,0.00,N,5,-90,
|
|
20231120,3435,3300,3440,3210,196371,653518880,00,0.00,N,2,170,
|
|
20231113,3265,3290,3460,3200,156937,522813875,00,0.00,N,5,-25,
|
|
20231106,3290,3365,3685,3280,308728,1060646040,00,0.00,N,5,-95,
|
|
20231030,3385,3300,3410,3220,183413,607705220,00,0.00,N,2,50,
|
|
20231023,3335,3350,3540,3260,191332,642684390,00,0.00,N,5,-70,
|
|
20231016,3405,3665,3700,3350,323692,1145678965,00,0.00,N,5,-240,
|
|
20231010,3645,3800,3905,3605,214403,791736895,00,0.00,N,5,-155,
|
|
20231004,3800,4005,4030,3750,197847,765253105,00,0.00,N,5,-210,
|
|
20230925,4010,3950,4100,3660,266817,1024473170,00,0.00,N,2,60,
|
|
20230918,3950,4100,4145,3860,337812,1341467095,00,0.00,N,5,-150,
|
|
20230911,4100,3935,4300,3820,601641,2431304025,00,0.00,N,2,165,
|
|
20230904,3935,4170,4260,3900,442240,1780857170,00,0.00,N,5,-235,
|
|
20230828,4170,4145,4360,4100,293361,1238869765,00,0.00,N,2,25,
|
|
20230821,4145,4005,4380,4005,568704,2393108965,00,0.00,N,2,90,
|
|
20230814,4055,4310,4320,3965,408100,1691357635,00,0.00,N,5,-255,
|
|
20230807,4310,4300,4400,4000,637995,2711359280,00,0.00,N,2,10,
|
|
20230731,4300,4690,4955,4260,589415,2633627435,00,0.00,N,5,-405,
|
|
20230724,4705,5020,5140,4300,497654,2299565440,00,0.00,N,5,-270,
|
|
20230717,4975,5830,6900,4850,1626007,9241568040,00,0.00,N,5,-910,
|
|
20230710,5885,5975,6160,5825,967634,5802729150,00,0.00,N,5,-40,
|
|
20230703,5925,6550,7200,5680,4258614,27128630550,00,0.00,N,5,-50,
|
|
20230626,5975,5845,6350,5600,1841268,11120998790,00,0.00,N,2,95,
|
|
20230619,5880,5745,6060,5625,2254698,13279867410,00,0.00,N,2,110,
|
|
20230612,5770,6200,6405,5560,6878342,41201718840,00,0.00,N,5,-475,
|
|
20230605,6245,4700,6245,4505,31539414,175770611260,00,0.00,N,2,1950,
|
|
20230530,4295,3690,4645,3680,13540838,59968390110,00,0.00,N,2,720,
|
|
20230522,3575,3480,3640,3425,257896,908050710,00,0.00,N,2,55,
|
|
20230515,3520,3410,3675,3305,275264,946156580,00,0.00,N,2,110,
|
|
20230508,3410,3870,3870,3355,536918,1898853830,00,0.00,N,5,-375,
|
|
20230502,3785,3750,3880,3675,194846,734030270,00,0.00,N,2,35,
|
|
20230424,3750,4060,4075,3575,554312,2080073610,00,0.00,N,5,-305,
|
|
20230417,4055,3760,4370,3760,2415434,9910287390,00,0.00,N,2,300,
|
|
20230410,3755,3335,3765,3165,697768,2436175350,00,0.00,N,2,415,
|
|
20230403,3340,3320,3395,3205,290896,957533800,00,0.00,N,5,-10,
|
|
20230327,3350,3405,3430,3260,323848,1076947890,00,0.00,N,5,-65,
|
|
20230320,3415,3405,3560,3365,230214,786593420,00,0.00,N,5,-20,
|
|
20230313,3435,3580,3660,3420,342142,1199639510,00,0.00,N,5,-230,
|
|
20230306,3665,3485,3995,3485,1174570,4476782020,00,0.00,N,2,145,
|
|
20230227,3520,3535,3585,3455,156128,548375220,00,0.00,N,5,-15,
|
|
20230220,3535,3695,3720,3450,243706,864529980,00,0.00,N,5,-160,
|
|
20230213,3695,3545,3740,3410,260948,934337050,00,0.00,N,2,150,
|
|
20230206,3545,3590,3620,3445,227192,801482820,00,0.00,N,5,-45,
|
|
20230130,3590,3620,3665,3550,115698,414992170,00,0.00,N,5,-25,
|
|
20230125,3615,3590,3710,3560,163614,595465220,00,0.00,N,2,25,
|
|
20230116,3590,3760,3795,3535,188904,680603620,00,0.00,N,5,-150,
|
|
20230109,3740,3630,3800,3595,222358,824054320,00,0.00,N,2,155,
|
|
20230102,3585,3475,3610,3340,299812,1043618670,00,0.00,N,2,80,
|
|
20221226,3505,3605,3750,3475,351028,1257685430,00,0.00,N,5,-100,
|
|
20221219,3605,3995,4015,3575,312896,1184016160,00,0.00,N,5,-420,
|
|
20221212,4025,4235,4250,3955,296468,1217889580,00,0.00,N,5,-275,
|
|
20221205,4300,4200,4345,4065,390538,1639945010,00,0.00,N,2,100,
|
|
20221128,4200,4690,4815,4150,893468,3952926590,00,0.00,N,5,-455,
|
|
20221121,4655,4500,4810,4210,976322,4452149300,00,0.00,N,2,145,
|
|
20221114,4510,4380,4710,4370,460602,2096001390,00,0.00,N,2,135,
|
|
20221107,4375,4570,4635,4300,991276,4388857990,00,0.00,N,5,-195,
|
|
20221031,4570,4600,4885,4465,1148188,5353709250,00,0.00,N,2,5,
|
|
20221024,4565,4755,5725,4325,10783916,53226824520,00,0.00,N,5,-85,
|
|
20221017,4650,4000,4765,3980,709144,3226868040,00,0.00,N,2,570,
|
|
20221011,4080,4280,4315,3995,361366,1485484180,00,0.00,N,5,-305,
|
|
20221004,4385,4035,4395,4010,479908,2016967160,00,0.00,N,2,410,
|
|
20220926,3975,4395,4480,3840,1037952,4185287790,00,0.00,N,5,-515,
|
|
20220919,4490,4680,4815,4250,1582452,7167580110,00,0.00,N,5,-190,
|
|
20220913,4680,6000,6125,4680,2897084,14937698900,00,0.00,N,5,-1770,
|
|
20220905,6450,5250,6625,5100,3637796,21575447150,00,0.00,N,2,1175,
|
|
20220829,5275,4685,5600,4595,5750166,29536378790,00,0.00,N,2,450,
|
|
20220822,4825,4610,4900,4475,1725650,8123953800,00,0.00,N,2,210,
|
|
20220816,4615,4580,4615,4430,563900,2554577190,00,0.00,N,2,60,
|
|
20220808,4555,4635,4650,4345,917350,4125297950,00,0.00,N,5,-40,
|
|
20220801,4595,4460,4690,4325,2228134,10126049560,00,0.00,N,2,95,
|
|
20220725,4500,4095,5025,4060,19241408,90167555950,00,0.00,N,2,415,
|
|
20220718,4085,3845,4135,3845,330304,1338909490,00,0.00,N,2,210,
|
|
20220711,3875,3840,3910,3755,126750,486725160,00,0.00,N,2,75,
|
|
20220704,3800,3825,3840,3625,97796,364639900,00,0.00,N,5,-25,
|
|
20220627,3825,3660,3865,3635,146550,551215960,00,0.00,N,2,175,
|
|
20220620,3650,3730,3800,3430,276148,988957700,00,0.00,N,5,-145,
|
|
20220613,3795,3925,3950,3615,218062,816905620,00,0.00,N,5,-220,
|
|
20220607,4015,4090,4110,3930,55990,225399130,00,0.00,N,5,-75,
|
|
20220530,4090,3875,4100,3875,103964,416501620,00,0.00,N,2,230,
|
|
20220523,3860,4070,4080,3860,78176,309475170,00,0.00,N,5,-205,
|
|
20220516,4065,3935,4070,3935,48726,195793630,00,0.00,N,2,115,
|
|
20220509,3950,4095,4100,3850,91428,362990700,00,0.00,N,5,-150,
|
|
20220502,4100,4095,4220,4065,96284,397779520,00,0.00,N,5,-65,
|
|
20220425,4165,4200,4235,4095,135412,561171990,00,0.00,N,5,-35,
|
|
20220418,4200,4305,4360,4165,164438,697101500,00,0.00,N,5,-105,
|
|
20220411,4305,4315,4350,4200,89888,382837420,00,0.00,N,5,-10,
|
|
20220404,4315,4385,4520,4180,317068,1391601880,00,0.00,N,5,-25,
|
|
20220328,4340,4490,4515,4290,639244,2831486420,00,0.00,N,2,25,
|
|
20220321,4315,4225,4360,4160,292120,1247183600,00,0.00,N,2,85,
|
|
20220314,4230,4265,4390,4135,931950,3994161480,00,0.00,N,5,-20,
|
|
20220307,4250,4040,4485,3900,653496,2776832050,00,0.00,N,2,215,
|
|
20220228,4035,3905,4035,3850,71042,282970820,00,0.00,N,2,140,
|
|
20220221,3895,3825,4020,3800,113114,442016170,00,0.00,N,2,45,
|
|
20220214,3850,3995,3995,3800,206884,798500230,00,0.00,N,5,-150,
|
|
20220207,4000,3980,4060,3875,206454,821321060,00,0.00,N,3,0,
|
|
20220203,4000,3880,4035,3880,118022,468894190,00,0.00,N,2,130,
|
|
20220124,3870,4135,4170,3550,440700,1680477290,00,0.00,N,5,-265,
|
|
20220117,4135,4330,4340,4110,240172,1013503310,00,0.00,N,5,-195,
|
|
20220110,4330,4290,4635,4100,1175146,5237336950,00,0.00,N,2,70,
|
|
20220103,4260,4140,4300,4080,175800,736191950,00,0.00,N,2,105,
|
|
20211227,4155,4220,4230,4085,158792,658968570,00,0.00,N,5,-35,
|
|
20211220,4190,4175,4220,3980,122256,499432580,00,0.00,N,2,40,
|
|
20211213,4150,4275,4320,4030,121262,503947840,00,0.00,N,5,-165,
|
|
20211206,4315,3975,4320,3910,253554,1052439540,00,0.00,N,2,265,
|
|
20211129,4050,4095,4125,3700,393746,1546353340,00,0.00,N,5,-125,
|
|
20211122,4175,4300,4315,4120,212224,892700140,00,0.00,N,5,-145,
|
|
20211115,4320,4385,4435,4260,265578,1152731250,00,0.00,N,5,-80,
|
|
20211108,4400,4265,4495,4250,322622,1406748760,00,0.00,N,2,115,
|
|
20211101,4285,4570,4570,4285,312778,1371256760,00,0.00,N,5,-275,
|
|
20211025,4560,4325,4585,4205,566070,2514262480,00,0.00,N,2,260,
|
|
20211018,4300,4425,4470,4295,263002,1145090480,00,0.00,N,5,-140,
|
|
20211012,4440,4220,4680,4125,568292,2521880060,00,0.00,N,2,185,
|
|
20211005,4255,4600,4625,4055,818204,3510679910,00,0.00,N,5,-370,
|
|
20210927,4625,5250,5400,4580,3288864,16659868130,00,0.00,N,5,-775,
|
|
20210923,5400,4600,5700,4220,8679114,47182484170,00,0.00,N,2,845,
|
|
20210913,4555,4585,4680,4500,214236,979709160,00,0.00,N,5,-70,
|
|
20210906,4625,4755,4980,4570,402418,1933848030,00,0.00,N,5,-125,
|
|
20210830,4750,4625,4785,4600,248492,1163881500,00,0.00,N,2,165,
|
|
20210823,4585,4230,4650,4200,280486,1252472420,00,0.00,N,2,270,
|
|
20210817,4315,4545,4810,4315,533422,2463542670,00,0.00,N,5,-185,
|
|
20210809,9000,9480,9490,8770,205804,1884079360,00,0.00,N,5,-500,
|
|
20210802,9500,9840,9970,9450,157294,1512063400,00,0.00,N,5,-350,
|
|
20210726,9850,10600,10700,9790,385706,3891774410,00,0.00,N,5,-800,
|
|
20210719,10650,10900,10900,10200,387218,4039677350,00,0.00,N,5,-150,
|
|
20210712,10800,10750,11300,10550,437853,4803930150,00,0.00,N,2,50,
|