203 lines
13 KiB
CSV
203 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,2350,2385,2395,2295,56738,133692970,00,0.00,N,5,-25,
|
|
20250507,2375,2360,2395,2330,55700,131638625,00,0.00,N,2,15,
|
|
20250428,2360,2395,2440,2285,59751,140646285,00,0.00,N,5,-35,
|
|
20250421,2395,2355,2470,2330,80081,190337366,00,0.00,N,2,40,
|
|
20250414,2355,2350,2635,2290,386780,943789217,00,0.00,N,2,35,
|
|
20250407,2320,2325,2345,2180,74035,165343898,00,0.00,N,5,-5,
|
|
20250331,2325,2470,2805,2190,502661,1274454079,00,0.00,N,5,-140,
|
|
20250324,2465,2485,2550,2350,47501,116792755,00,0.00,N,5,-25,
|
|
20250317,2490,2565,2600,2450,64989,163065294,00,0.00,N,5,-55,
|
|
20250310,2545,2610,2610,2500,43561,110740587,00,0.00,N,5,-65,
|
|
20250304,2610,2580,2630,2500,61944,158725663,00,0.00,N,2,25,
|
|
20250224,2585,2560,2650,2510,119508,308088285,00,0.00,N,2,25,
|
|
20250217,2560,2570,2625,2475,169919,433149850,00,0.00,N,5,-10,
|
|
20250210,2570,2550,2850,2500,214373,557020180,00,0.00,N,3,0,
|
|
20250203,2570,2595,2595,2510,50558,128583295,00,0.00,N,2,10,
|
|
20250131,2560,2560,2570,2505,23774,60318285,00,0.00,N,5,-5,
|
|
20250120,2565,2510,2660,2505,196244,503463950,00,0.00,N,2,35,
|
|
20250113,2530,2580,3105,2440,1186508,3350033840,00,0.00,N,5,-50,
|
|
20250106,2580,2545,2940,2460,915391,2479928395,00,0.00,N,2,65,
|
|
20241230,2515,2455,2550,2400,30471,75667380,00,0.00,N,2,60,
|
|
20241223,2455,2405,2735,2320,233865,589969210,00,0.00,N,2,50,
|
|
20241216,2405,2345,2825,2250,858488,2212292245,00,0.00,N,2,140,
|
|
20241209,2265,2475,2485,2135,158440,361723560,00,0.00,N,5,-225,
|
|
20241202,2490,2655,2735,2475,92285,237592985,00,0.00,N,5,-180,
|
|
20241125,2670,2780,2840,2550,76606,208458375,00,0.00,N,5,-140,
|
|
20241118,2810,2695,3345,2610,1230662,3711574785,00,0.00,N,2,90,
|
|
20241111,2720,2805,2895,2600,89538,243620070,00,0.00,N,5,-140,
|
|
20241104,2860,2635,2900,2580,118992,325227945,00,0.00,N,2,275,
|
|
20241028,2585,2610,2780,2535,103319,271675710,00,0.00,N,5,-35,
|
|
20241021,2620,2800,2880,2550,174662,467084405,00,0.00,N,5,-180,
|
|
20241014,2800,2915,2980,2800,59083,170077070,00,0.00,N,5,-115,
|
|
20241007,2915,2935,3035,2840,118859,349287315,00,0.00,N,5,-20,
|
|
20240930,2935,3000,3085,2875,69424,207419380,00,0.00,N,5,-95,
|
|
20240923,3030,2820,3150,2760,369433,1101021420,00,0.00,N,2,255,
|
|
20240919,2775,2860,2880,2715,51506,143571005,00,0.00,N,5,-110,
|
|
20240909,2885,2700,3365,2580,369619,1111544165,00,0.00,N,2,105,
|
|
20240902,2780,2750,2930,2730,90904,257077080,00,0.00,N,3,0,
|
|
20240826,2780,2920,2960,2735,99826,284307375,00,0.00,N,5,-140,
|
|
20240819,2920,3105,3105,2850,145123,432618530,00,0.00,N,5,-175,
|
|
20240812,3095,3130,3165,2980,128581,394210760,00,0.00,N,2,25,
|
|
20240805,3070,3020,3105,2730,221100,650968485,00,0.00,N,2,15,
|
|
20240729,3055,3230,3540,2960,1515371,5036310080,00,0.00,N,5,-205,
|
|
20240722,3260,3125,3625,3125,1520588,5134562845,00,0.00,N,2,105,
|
|
20240715,3155,3255,3365,3100,763558,2473843140,00,0.00,N,5,-105,
|
|
20240708,3260,2970,3990,2860,7752503,28070858630,00,0.00,N,2,290,
|
|
20240701,2970,3135,3195,2920,135608,410755770,00,0.00,N,5,-110,
|
|
20240624,3080,3000,3190,2805,245822,728988075,00,0.00,N,2,50,
|
|
20240617,3030,3110,3235,2920,249458,760254295,00,0.00,N,5,-165,
|
|
20240610,3195,3120,3570,2935,778700,2538462180,00,0.00,N,2,70,
|
|
20240603,3125,3385,3455,3000,402093,1279941125,00,0.00,N,5,-265,
|
|
20240527,3390,3515,3570,3340,228017,782075995,00,0.00,N,5,-125,
|
|
20240520,3515,3750,3790,3420,567959,2033969590,00,0.00,N,5,-280,
|
|
20240513,3795,3870,3955,3500,563432,2136603320,00,0.00,N,5,-40,
|
|
20240507,3835,3560,3895,3560,1023192,3854032595,00,0.00,N,2,280,
|
|
20240429,3555,3330,3700,3240,1301251,4520831875,00,0.00,N,2,255,
|
|
20240422,3300,2470,3555,2450,4318312,13621391525,00,0.00,N,2,830,
|
|
20240415,2470,2385,2850,2210,2517877,6404050005,00,0.00,N,2,25,
|
|
20240408,2445,2300,2575,2060,2122290,5053288515,00,0.00,N,2,95,
|
|
20240401,2350,1980,2955,1980,5866909,15448833717,00,0.00,N,2,367,
|
|
20240325,1983,1979,2035,1886,105887,207846918,00,0.00,N,2,4,
|
|
20240318,1979,1980,2045,1940,84808,167391098,00,0.00,N,2,2,
|
|
20240311,1977,2005,2045,1957,69098,137088362,00,0.00,N,5,-20,
|
|
20240304,1997,2075,2075,1955,82664,165599161,00,0.00,N,5,-78,
|
|
20240226,2075,2200,2200,2040,71210,149868090,00,0.00,N,5,-95,
|
|
20240219,2170,2225,2225,2110,94405,204233525,00,0.00,N,5,-55,
|
|
20240213,2225,2205,2550,2120,132738,309850115,00,0.00,N,2,20,
|
|
20240205,2205,2155,2250,2130,35087,76141595,00,0.00,N,2,50,
|
|
20240129,2155,2270,2270,2085,76769,164953060,00,0.00,N,5,-95,
|
|
20240122,2250,2260,2320,2160,60835,136308430,00,0.00,N,5,-50,
|
|
20240115,2300,2350,2450,2250,74708,173065975,00,0.00,N,5,-50,
|
|
20240108,2350,2335,2450,2310,93907,223370835,00,0.00,N,2,15,
|
|
20240102,2335,2200,2370,2180,73634,167105140,00,0.00,N,2,165,
|
|
20231226,2170,2140,2175,2045,62258,131032380,00,0.00,N,2,20,
|
|
20231218,2150,2185,2220,2135,143211,310564235,00,0.00,N,5,-35,
|
|
20231211,2185,2305,2315,2120,157021,342372360,00,0.00,N,5,-105,
|
|
20231204,2290,2280,2365,2245,114694,262531110,00,0.00,N,5,-20,
|
|
20231127,2310,2470,2470,2280,93545,217631335,00,0.00,N,5,-140,
|
|
20231120,2450,2330,2490,2310,56509,134792445,00,0.00,N,2,120,
|
|
20231113,2330,2450,2475,2300,109577,258909520,00,0.00,N,5,-145,
|
|
20231106,2475,2510,2555,2420,73074,183208205,00,0.00,N,5,-15,
|
|
20231030,2490,2275,2550,2265,103065,249874935,00,0.00,N,2,210,
|
|
20231023,2280,2330,2685,2200,275754,673726255,00,0.00,N,5,-60,
|
|
20231016,2340,2385,2460,2270,131943,310973385,00,0.00,N,5,-70,
|
|
20231010,2410,2605,2610,2390,98607,243566335,00,0.00,N,5,-135,
|
|
20231004,2545,2595,2675,2430,61477,154884150,00,0.00,N,5,-25,
|
|
20230925,2570,2870,2870,2460,78553,206338805,00,0.00,N,5,-200,
|
|
20230918,2770,2880,2960,2610,136681,379696595,00,0.00,N,5,-115,
|
|
20230911,2885,2970,3140,2810,326397,964645855,00,0.00,N,5,-60,
|
|
20230904,2945,3060,3170,2890,230298,688739050,00,0.00,N,5,-140,
|
|
20230828,3085,3455,3600,3085,542796,1780283130,00,0.00,N,5,-230,
|
|
20230821,3315,3400,3430,3020,702628,2263520440,00,0.00,N,5,-125,
|
|
20230814,3440,3455,4090,3150,4196481,15108676455,00,0.00,N,2,140,
|
|
20230807,3300,2430,4010,2380,4450182,15567726475,00,0.00,N,2,860,
|
|
20230731,2440,2565,2565,2375,128143,314482795,00,0.00,N,5,-120,
|
|
20230724,2560,2725,2725,2370,158134,396011380,00,0.00,N,5,-210,
|
|
20230717,2770,2995,2995,2730,86040,243868975,00,0.00,N,5,-160,
|
|
20230710,2930,2630,2955,2510,141278,387241465,00,0.00,N,2,300,
|
|
20230703,2630,2860,2870,2530,86683,232285210,00,0.00,N,5,-230,
|
|
20230626,2860,3040,3090,2820,47620,140510030,00,0.00,N,5,-180,
|
|
20230619,3040,3200,3325,2860,150436,457086450,00,0.00,N,5,-170,
|
|
20230612,3210,3425,3425,3155,101091,327238285,00,0.00,N,5,-150,
|
|
20230605,3360,3400,3435,3285,47949,160725640,00,0.00,N,3,0,
|
|
20230530,3360,3340,3420,3200,84494,280050725,00,0.00,N,2,20,
|
|
20230522,3340,3445,3460,3340,59809,202210190,00,0.00,N,5,-85,
|
|
20230515,3425,3420,3555,3305,65626,222230425,00,0.00,N,5,-80,
|
|
20230508,3505,3340,3775,3325,253450,885793160,00,0.00,N,2,150,
|
|
20230502,3355,3375,3440,3330,40980,137894765,00,0.00,N,5,-15,
|
|
20230424,3370,3520,3665,3340,155124,534852790,00,0.00,N,5,-200,
|
|
20230417,3570,3500,3800,3400,305242,1112152635,00,0.00,N,2,10,
|
|
20230410,3560,3575,3695,3370,154441,544435680,00,0.00,N,5,-65,
|
|
20230403,3625,3380,3695,3315,209268,735381690,00,0.00,N,2,240,
|
|
20230327,3385,3325,3450,3180,119675,396702070,00,0.00,N,2,60,
|
|
20230320,3325,3550,3835,3140,262702,905614755,00,0.00,N,5,-220,
|
|
20230313,3545,3605,3745,3345,176334,628430215,00,0.00,N,5,-125,
|
|
20230306,3670,3890,4000,3550,318957,1194690530,00,0.00,N,5,-220,
|
|
20230227,3890,3585,4050,3450,561240,2127466105,00,0.00,N,2,325,
|
|
20230220,3565,3755,3900,3550,428997,1587845400,00,0.00,N,5,-190,
|
|
20230213,3755,4100,4445,3655,1697429,6871380845,00,0.00,N,5,-345,
|
|
20230206,4100,3525,4485,3390,5141105,21472796790,00,0.00,N,2,660,
|
|
20230130,3440,3460,3570,3320,176478,601105215,00,0.00,N,5,-20,
|
|
20230125,3460,3505,3660,3370,218681,766409415,00,0.00,N,5,-55,
|
|
20230116,3515,3225,3975,3210,1741443,6424579075,00,0.00,N,2,260,
|
|
20230109,3255,3145,3350,3040,110915,355385560,00,0.00,N,2,155,
|
|
20230102,3100,3150,3165,2960,78770,245248170,00,0.00,N,5,-60,
|
|
20221226,3160,2890,3270,2860,364942,1149341235,00,0.00,N,2,295,
|
|
20221219,2865,2865,2995,2760,75315,217595760,00,0.00,N,5,-35,
|
|
20221212,2900,3065,3225,2900,157539,485706560,00,0.00,N,5,-160,
|
|
20221205,3060,2910,3200,2910,107650,330344985,00,0.00,N,2,25,
|
|
20221128,3035,3040,3090,2865,71210,213403255,00,0.00,N,2,80,
|
|
20221121,2955,2820,2985,2700,128838,371580800,00,0.00,N,2,175,
|
|
20221114,2780,2700,2845,2680,57386,159349305,00,0.00,N,2,85,
|
|
20221107,2695,2580,2700,2570,48480,127741955,00,0.00,N,2,55,
|
|
20221031,2640,2585,2700,2510,42823,112065145,00,0.00,N,2,55,
|
|
20221024,2585,2730,2730,2530,47962,125384025,00,0.00,N,5,-55,
|
|
20221017,2640,2685,2785,2590,29654,79531450,00,0.00,N,5,-45,
|
|
20221011,2685,2800,2865,2520,62471,165479860,00,0.00,N,5,-185,
|
|
20221004,2870,2590,2875,2590,83362,231459545,00,0.00,N,2,290,
|
|
20220926,2580,3000,3000,2355,149931,391690280,00,0.00,N,5,-180,
|
|
20220919,2760,2355,2985,2355,388203,1057186560,00,0.00,N,2,360,
|
|
20220913,2400,2440,2570,2370,71553,174086225,00,0.00,N,5,-30,
|
|
20220905,2430,2390,2500,2355,38873,93713460,00,0.00,N,3,0,
|
|
20220829,2430,2400,2630,2320,115831,284240200,00,0.00,N,2,20,
|
|
20220822,2410,2520,2520,2345,138229,332597420,00,0.00,N,5,-80,
|
|
20220816,2490,2695,2695,2410,134191,335559135,00,0.00,N,5,-130,
|
|
20220808,2620,2745,2745,2580,108403,285386010,00,0.00,N,5,-125,
|
|
20220801,2745,2690,2775,2615,101088,268764945,00,0.00,N,2,95,
|
|
20220725,2650,2810,2810,2570,65061,172019320,00,0.00,N,5,-130,
|
|
20220718,2780,2785,2865,2660,43733,120615750,00,0.00,N,5,-5,
|
|
20220711,2785,2805,2895,2655,90096,248027360,00,0.00,N,5,-35,
|
|
20220704,2820,2450,3080,2355,335521,916476225,00,0.00,N,2,370,
|
|
20220627,2450,2360,2655,2350,171180,423973600,00,0.00,N,2,95,
|
|
20220620,2355,2715,2730,2220,204669,496361725,00,0.00,N,5,-380,
|
|
20220613,2735,2965,2965,2490,277874,755786115,00,0.00,N,5,-240,
|
|
20220607,2975,3180,3215,2920,100433,303854845,00,0.00,N,5,-195,
|
|
20220530,3170,3000,3240,2960,225831,702957460,00,0.00,N,2,230,
|
|
20220523,2940,3125,3150,2910,275800,822201405,00,0.00,N,5,-185,
|
|
20220516,3125,3175,3330,2935,307835,958844460,00,0.00,N,5,-50,
|
|
20220509,3175,3630,3655,3095,584856,1961339910,00,0.00,N,5,-365,
|
|
20220502,3540,3670,4250,3500,2888195,11163160525,00,0.00,N,5,-205,
|
|
20220425,3745,3360,4500,3220,9963220,41141391085,00,0.00,N,2,260,
|
|
20220418,3485,3300,3620,3255,1079111,3742569955,00,0.00,N,2,185,
|
|
20220411,3300,3095,3745,3030,3563132,12144103995,00,0.00,N,2,250,
|
|
20220404,3050,4100,4110,3010,2754963,9785509615,00,0.00,N,5,-530,
|
|
20220328,3580,2950,3580,2655,2286272,7349387270,00,0.00,N,2,630,
|
|
20220321,2950,2485,3040,2075,1603270,4130412165,00,0.00,N,2,495,
|
|
20220314,2455,2410,2525,2210,396218,932182225,00,0.00,N,2,50,
|
|
20220307,2405,2430,2465,2215,221955,519383995,00,0.00,N,5,-30,
|
|
20220228,2435,2445,2510,2365,475058,1153406235,00,0.00,N,5,-5,
|
|
20220221,2440,2435,2580,2315,964357,2333468720,00,0.00,N,2,5,
|
|
20220214,2435,1930,2615,1910,7647335,18071961460,00,0.00,N,2,315,
|
|
20220207,2120,2910,3065,2120,1286292,3025456245,00,0.00,N,5,-790,
|
|
20220203,2910,2835,2910,2710,60781,171119150,00,0.00,N,2,260,
|
|
20220124,2650,3095,3095,2440,245043,668731915,00,0.00,N,5,-460,
|
|
20220117,3110,3070,3155,2895,200305,610072050,00,0.00,N,2,5,
|
|
20220110,3105,3255,3255,3065,191453,600098005,00,0.00,N,5,-150,
|
|
20220103,3255,3520,3540,3225,153290,510754250,00,0.00,N,5,-215,
|
|
20211227,3470,3505,3585,3410,98213,343718500,00,0.00,N,2,30,
|
|
20211220,3440,3445,3545,3310,188231,645609630,00,0.00,N,5,-10,
|
|
20211213,3450,3540,3645,3320,99306,345624945,00,0.00,N,5,-95,
|
|
20211206,3545,3400,3600,3310,100609,350031450,00,0.00,N,2,155,
|
|
20211129,3390,3340,3545,3140,268517,894192155,00,0.00,N,5,-110,
|
|
20211122,3500,3690,3770,3430,227277,816925630,00,0.00,N,5,-235,
|
|
20211115,3735,4055,4125,3600,307991,1179536610,00,0.00,N,5,-320,
|
|
20211108,4055,4025,4450,3940,320952,1344120505,00,0.00,N,2,30,
|
|
20211101,4025,4045,4370,3940,259289,1081922180,00,0.00,N,5,-85,
|
|
20211025,4110,4065,4650,4010,467193,2032942180,00,0.00,N,2,25,
|
|
20211018,4085,4055,4320,3950,172409,711088030,00,0.00,N,2,35,
|
|
20211012,4050,3900,4100,3835,116171,457330740,00,0.00,N,2,30,
|
|
20211005,4020,3780,4150,3565,167430,654562945,00,0.00,N,2,265,
|
|
20210927,3755,4010,4150,3750,214604,838250585,00,0.00,N,5,-335,
|
|
20210923,4090,4025,4240,4025,61158,253046185,00,0.00,N,5,-100,
|
|
20210913,4190,4400,4435,4160,145664,624330860,00,0.00,N,5,-210,
|
|
20210906,4400,4525,4730,4300,305334,1389499285,00,0.00,N,5,-85,
|
|
20210830,4485,4370,4500,4330,191027,841401070,00,0.00,N,2,120,
|
|
20210823,4365,3905,4400,3900,194576,815269380,00,0.00,N,2,460,
|
|
20210817,3905,4370,4405,3905,309849,1286314160,00,0.00,N,5,-500,
|
|
20210809,4405,4745,4800,4190,381568,1726674690,00,0.00,N,5,-370,
|
|
20210802,4775,4790,4985,4680,243116,1167695885,00,0.00,N,5,-15,
|
|
20210726,4790,5010,5050,4695,319656,1554505555,00,0.00,N,5,-260,
|
|
20210719,5050,5370,5370,4960,318667,1628697265,00,0.00,N,5,-310,
|
|
20210712,5360,5220,5530,4900,390917,2071066965,00,0.00,N,2,140,
|