139 lines
8.7 KiB
CSV
139 lines
8.7 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2115,2100,2115,2100,707597,1491260965,00,0.00,N,2,10,
|
|
20250131,2105,2105,2105,2100,512707,1078254785,00,0.00,N,2,10,
|
|
20250120,2095,2095,2105,2095,198421,416056255,00,0.00,N,5,-5,
|
|
20250113,2100,2100,2110,2095,160238,336708595,00,0.00,N,5,-5,
|
|
20250106,2105,2100,2105,2090,447967,938930140,00,0.00,N,2,10,
|
|
20241230,2095,2095,2100,2090,138827,290771130,00,0.00,N,3,0,
|
|
20241223,2095,2085,2100,2085,286618,598493330,00,0.00,N,5,-5,
|
|
20241216,2100,2095,2100,2085,159753,333484670,00,0.00,N,2,5,
|
|
20241209,2095,2085,2095,2080,181993,379394965,00,0.00,N,2,5,
|
|
20241202,2090,2100,2100,2085,134201,280116095,00,0.00,N,5,-5,
|
|
20241125,2095,2110,2110,2085,100919,211364950,00,0.00,N,5,-5,
|
|
20241118,2100,2105,2110,2085,274807,576198565,00,0.00,N,5,-5,
|
|
20241111,2105,2120,2125,2100,185739,390979005,00,0.00,N,5,-15,
|
|
20241104,2120,2110,2130,2100,73362,155234500,00,0.00,N,2,15,
|
|
20241028,2105,2100,2140,2100,93415,198416940,00,0.00,N,5,-20,
|
|
20241021,2125,2110,2140,2095,84869,179564840,00,0.00,N,2,20,
|
|
20241014,2105,2105,2115,2085,74138,155486230,00,0.00,N,3,0,
|
|
20241007,2105,2120,2140,2105,27556,58472365,00,0.00,N,5,-25,
|
|
20240930,2130,2140,2150,2100,56906,121066690,00,0.00,N,3,0,
|
|
20240923,2130,2135,2155,2120,62296,132827960,00,0.00,N,5,-5,
|
|
20240919,2135,2165,2175,2130,26824,57759890,00,0.00,N,5,-35,
|
|
20240909,2170,2150,2185,2125,79946,171522815,00,0.00,N,2,20,
|
|
20240902,2150,2200,2240,2135,248490,536394540,00,0.00,N,5,-75,
|
|
20240826,2225,2330,2330,2215,97001,220912360,00,0.00,N,5,-115,
|
|
20240819,2340,2390,2390,2240,76503,176620985,00,0.00,N,5,-30,
|
|
20240812,2370,2385,2420,2335,61388,145191360,00,0.00,N,5,-35,
|
|
20240805,2405,2405,2450,2250,237730,559524315,00,0.00,N,3,0,
|
|
20240729,2405,2360,2440,2305,183680,432883950,00,0.00,N,2,35,
|
|
20240722,2370,2215,2480,2200,402605,944636410,00,0.00,N,2,150,
|
|
20240715,2220,2220,2230,2190,77852,172454550,00,0.00,N,2,10,
|
|
20240708,2210,2225,2240,2195,113342,251450225,00,0.00,N,5,-20,
|
|
20240701,2230,2245,2255,2205,43836,97471190,00,0.00,N,5,-15,
|
|
20240624,2245,2225,2250,2190,61879,137109590,00,0.00,N,2,20,
|
|
20240617,2225,2200,2235,2185,100055,221469670,00,0.00,N,2,25,
|
|
20240610,2200,2210,2220,2180,75504,166025405,00,0.00,N,5,-15,
|
|
20240603,2215,2175,2220,2170,102441,224599765,00,0.00,N,2,35,
|
|
20240527,2180,2205,2210,2165,85237,186519500,00,0.00,N,5,-30,
|
|
20240520,2210,2225,2225,2200,40102,88593040,00,0.00,N,5,-15,
|
|
20240513,2225,2210,2225,2200,113172,250358220,00,0.00,N,2,10,
|
|
20240507,2215,2230,2230,2205,119425,264651485,00,0.00,N,5,-15,
|
|
20240429,2230,2240,2245,2220,86819,193511285,00,0.00,N,5,-10,
|
|
20240422,2240,2230,2240,2220,110163,245835740,00,0.00,N,2,5,
|
|
20240415,2235,2240,2245,2210,131596,293224100,00,0.00,N,5,-10,
|
|
20240408,2245,2240,2255,2215,96387,215567385,00,0.00,N,2,5,
|
|
20240401,2240,2250,2260,2215,96520,215744040,00,0.00,N,5,-10,
|
|
20240325,2250,2260,2270,2200,148172,330117445,00,0.00,N,5,-15,
|
|
20240318,2265,2275,2280,2230,116823,263741130,00,0.00,N,5,-10,
|
|
20240311,2275,2290,2315,2255,76938,175396825,00,0.00,N,5,-15,
|
|
20240304,2290,2320,2330,2285,122233,280655150,00,0.00,N,5,-30,
|
|
20240226,2320,2370,2370,2265,77404,177675795,00,0.00,N,3,0,
|
|
20240219,2320,2290,2385,2290,65378,151929150,00,0.00,N,2,10,
|
|
20240213,2310,2340,2340,2265,64211,147077985,00,0.00,N,5,-5,
|
|
20240205,2315,2260,2395,2260,86562,198630785,00,0.00,N,2,50,
|
|
20240129,2265,2280,2290,2255,83956,190340675,00,0.00,N,5,-15,
|
|
20240122,2280,2315,2315,2260,137053,311457915,00,0.00,N,5,-15,
|
|
20240115,2295,2305,2325,2250,146544,334480810,00,0.00,N,5,-5,
|
|
20240108,2300,2270,2310,2265,170832,390544430,00,0.00,N,2,15,
|
|
20240102,2285,2265,2320,2255,141775,322386885,00,0.00,N,2,15,
|
|
20231226,2270,2255,2290,2250,84825,191565400,00,0.00,N,2,15,
|
|
20231218,2255,2275,2280,2250,119456,270585175,00,0.00,N,5,-15,
|
|
20231211,2270,2285,2310,2250,203294,461757970,00,0.00,N,5,-15,
|
|
20231204,2285,2600,2675,2240,722227,1697338870,00,0.00,N,5,-290,
|
|
20231127,2575,2285,2640,2285,867832,2182828165,00,0.00,N,2,275,
|
|
20231120,2300,2325,2370,2280,226761,526582380,00,0.00,N,5,-15,
|
|
20231113,2315,2325,2325,2270,149699,343464995,00,0.00,N,2,20,
|
|
20231106,2295,2350,2400,2280,148380,341913495,00,0.00,N,5,-30,
|
|
20231030,2325,2300,2350,2265,154967,357931905,00,0.00,N,2,35,
|
|
20231023,2290,2270,2340,2250,294749,672989950,00,0.00,N,5,-5,
|
|
20231016,2295,2300,2715,2240,3069288,7520625005,00,0.00,N,5,-10,
|
|
20231010,2305,2325,2380,2275,83125,191822110,00,0.00,N,5,-20,
|
|
20231004,2325,2305,2415,2250,84714,195100475,00,0.00,N,5,-30,
|
|
20230925,2355,2395,2480,2295,63782,149430950,00,0.00,N,5,-85,
|
|
20230918,2440,2535,2580,2400,102975,254879260,00,0.00,N,5,-100,
|
|
20230911,2540,2585,2640,2495,91693,233156755,00,0.00,N,5,-45,
|
|
20230904,2585,2600,2675,2430,93214,242086595,00,0.00,N,5,-5,
|
|
20230828,2590,2515,2665,2515,121587,315131960,00,0.00,N,2,40,
|
|
20230821,2550,2600,2950,2500,471716,1256306485,00,0.00,N,5,-50,
|
|
20230814,2600,2715,2725,2555,114506,299730225,00,0.00,N,5,-85,
|
|
20230807,2685,2765,2765,2645,116060,311472870,00,0.00,N,5,-35,
|
|
20230731,2720,2750,3110,2600,738515,2116456225,00,0.00,N,2,30,
|
|
20230724,2690,2945,2960,2600,379490,1036808130,00,0.00,N,5,-250,
|
|
20230717,2940,2965,2985,2920,168279,494686980,00,0.00,N,5,-25,
|
|
20230710,2965,3010,3055,2950,207267,618292120,00,0.00,N,5,-25,
|
|
20230703,2990,2980,3250,2945,798670,2460298000,00,0.00,N,5,-25,
|
|
20230626,3015,3090,3200,3000,272331,840802120,00,0.00,N,5,-70,
|
|
20230619,3085,3110,3205,3050,364641,1134479800,00,0.00,N,5,-45,
|
|
20230612,3130,3185,3290,3035,1032313,3237241205,00,0.00,N,5,-55,
|
|
20230605,3185,3010,3530,2990,4695477,15624729535,00,0.00,N,2,175,
|
|
20230530,3010,3000,3120,2940,524995,1582848310,00,0.00,N,2,40,
|
|
20230522,2970,2910,3400,2875,5290508,16827092500,00,0.00,N,2,60,
|
|
20230515,2910,2970,3000,2845,165556,481969960,00,0.00,N,5,-70,
|
|
20230508,2980,2990,3040,2930,148065,440245865,00,0.00,N,5,-10,
|
|
20230502,2990,2995,3035,2920,137451,408476125,00,0.00,N,5,-5,
|
|
20230424,2995,3075,3165,2970,308634,935539385,00,0.00,N,5,-95,
|
|
20230417,3090,3230,3240,3075,502151,1587968390,00,0.00,N,5,-100,
|
|
20230410,3190,3325,3325,3150,576232,1842335125,00,0.00,N,5,-115,
|
|
20230403,3305,3260,3440,3205,823520,2720857140,00,0.00,N,2,15,
|
|
20230327,3290,3365,3410,3270,569870,1897719475,00,0.00,N,5,-75,
|
|
20230320,3365,3495,3615,3305,1001418,3471109510,00,0.00,N,5,-130,
|
|
20230313,3495,3495,3820,3315,4974868,17839079810,00,0.00,N,2,75,
|
|
20230306,3420,3395,3600,3300,1678374,5756788165,00,0.00,N,2,45,
|
|
20230227,3375,3990,4170,3310,3332985,12524710855,00,0.00,N,5,-530,
|
|
20230220,3905,3760,4740,3650,15996650,65636430370,00,0.00,N,2,135,
|
|
20230213,3770,3500,4450,3270,17207583,66954344140,00,0.00,N,2,460,
|
|
20230206,3310,3230,3330,3130,1119847,3605175305,00,0.00,N,2,70,
|
|
20230130,3240,3340,3465,3195,1656415,5535835155,00,0.00,N,5,-50,
|
|
20230125,3290,3310,3355,3235,687104,2251781860,00,0.00,N,5,-40,
|
|
20230116,3330,3300,3480,3180,2871870,9586987605,00,0.00,N,2,30,
|
|
20230109,3300,3000,3960,2925,22197192,80681404535,00,0.00,N,2,450,
|
|
20230102,2850,2805,2970,2660,280873,793219175,00,0.00,N,2,50,
|
|
20221226,2800,3000,3020,2800,228180,656017720,00,0.00,N,5,-130,
|
|
20221219,2930,3125,3175,2930,326257,995553885,00,0.00,N,5,-195,
|
|
20221212,3125,3130,3220,3020,329376,1025107565,00,0.00,N,3,0,
|
|
20221205,3125,3375,3395,3075,549364,1755415025,00,0.00,N,5,-215,
|
|
20221128,3340,3330,3440,3230,514835,1712039675,00,0.00,N,2,15,
|
|
20221121,3325,3355,3450,3225,960973,3202642325,00,0.00,N,5,-30,
|
|
20221114,3355,3225,3935,3180,4771804,17065184295,00,0.00,N,2,145,
|
|
20221107,3210,3180,3475,3150,1824092,6045075220,00,0.00,N,5,-15,
|
|
20221031,3225,3455,3490,3130,1762105,5793130975,00,0.00,N,5,-205,
|
|
20221024,3430,3180,4165,3080,12750648,47437087160,00,0.00,N,2,330,
|
|
20221017,3100,2995,3270,2950,852506,2690485915,00,0.00,N,2,90,
|
|
20221011,3010,3390,3415,2875,961869,2956698030,00,0.00,N,5,-395,
|
|
20221004,3405,3540,3630,3200,1607230,5463380825,00,0.00,N,5,-105,
|
|
20220926,3510,5390,5500,3505,2665729,11210758110,00,0.00,N,5,-1760,
|
|
20220919,5270,5300,5630,5110,2514516,13575884930,00,0.00,N,2,40,
|
|
20220913,5230,5520,5600,5190,1092156,5903270540,00,0.00,N,5,-180,
|
|
20220905,5410,5410,5990,5130,3538350,19925257570,00,0.00,N,5,-40,
|
|
20220829,5450,5340,6010,5270,1457431,8179059160,00,0.00,N,5,-80,
|
|
20220822,5530,6040,6090,5530,1022015,5880820840,00,0.00,N,5,-520,
|
|
20220816,6050,6210,6350,5960,1017198,6220156390,00,0.00,N,5,-150,
|
|
20220808,6200,6520,7100,6120,11574849,76944043060,00,0.00,N,5,-260,
|
|
20220801,6460,6100,6600,5910,5366370,34081860960,00,0.00,N,5,-220,
|
|
20220725,6680,6400,7100,6250,9318423,63036431030,00,0.00,N,2,310,
|
|
20220718,6370,6210,7700,6100,14947129,105906089610,00,0.00,N,2,260,
|
|
20220711,6110,7640,7780,6030,7732571,54849233410,00,0.00,N,5,-1450,
|
|
20220704,7560,6540,12200,6480,35471665,307266279150,00,0.00,N,2,800,
|
|
20220630,6760,4000,6760,4000,15557122,95782660815,00,0.00,N,2,6760,
|