179 lines
11 KiB
CSV
179 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241125,2345,2520,2520,2315,188308,455541725,00,0.00,N,5,-5,
|
|
20241118,2350,2315,2475,2310,194807,462346930,00,0.00,N,2,35,
|
|
20241111,2315,2315,2510,2300,336881,804173310,00,0.00,N,5,-15,
|
|
20241104,2330,2335,2400,2305,124099,289025165,00,0.00,N,5,-40,
|
|
20241028,2370,2405,2440,2300,178513,420042080,00,0.00,N,5,-65,
|
|
20241021,2435,2470,2575,2410,263365,650150100,00,0.00,N,5,-50,
|
|
20241014,2485,2520,2620,2415,333884,839331630,00,0.00,N,2,30,
|
|
20241007,2455,2405,2515,2385,158203,390399315,00,0.00,N,2,50,
|
|
20240930,2405,2420,2475,2380,149337,360060665,00,0.00,N,5,-15,
|
|
20240923,2420,2550,2600,2410,261100,647242590,00,0.00,N,5,-195,
|
|
20240919,2615,2565,2675,2540,118428,306169985,00,0.00,N,2,45,
|
|
20240909,2570,2500,2605,2380,625132,1547768995,00,0.00,N,2,5,
|
|
20240902,2565,2650,2755,2540,483109,1266765005,00,0.00,N,5,-100,
|
|
20240826,2665,2880,2880,2600,614701,1672023605,00,0.00,N,5,-205,
|
|
20240819,2870,2465,2880,2380,1159094,3098738640,00,0.00,N,2,405,
|
|
20240812,2465,2425,2665,2395,915068,2342011490,00,0.00,N,2,10,
|
|
20240805,2455,2445,2465,2210,663948,1550141255,00,0.00,N,2,15,
|
|
20240729,2440,2555,2740,2440,1156640,3010562195,00,0.00,N,5,-115,
|
|
20240722,2555,2545,2645,2375,1202825,3027139465,00,0.00,N,2,15,
|
|
20240715,2540,2240,2645,2230,1499780,3673017255,00,0.00,N,2,300,
|
|
20240708,2240,2225,2380,2200,571799,1313115585,00,0.00,N,2,20,
|
|
20240701,2220,2310,2365,2145,612580,1377189515,00,0.00,N,5,-75,
|
|
20240624,2295,2230,2425,2180,1001171,2303009925,00,0.00,N,2,15,
|
|
20240617,2280,2390,2660,2190,4283181,10532543385,00,0.00,N,5,-70,
|
|
20240610,2350,2115,2500,2100,2712944,6344477365,00,0.00,N,2,240,
|
|
20240603,2110,2010,2390,2010,1974338,4315324595,00,0.00,N,2,105,
|
|
20240527,2005,2015,2035,1993,110853,221957294,00,0.00,N,5,-5,
|
|
20240520,2010,2015,2030,1992,104095,209281275,00,0.00,N,5,-15,
|
|
20240513,2025,1996,2030,1993,136800,274086881,00,0.00,N,2,29,
|
|
20240507,1996,2000,2035,1991,101593,202958258,00,0.00,N,5,-4,
|
|
20240429,2000,1977,2030,1958,244730,488462538,00,0.00,N,2,23,
|
|
20240422,1977,1941,1991,1941,211520,416062603,00,0.00,N,2,27,
|
|
20240415,1950,1978,1978,1928,191137,372175310,00,0.00,N,5,-28,
|
|
20240408,1978,2000,2025,1957,177641,351786809,00,0.00,N,5,-22,
|
|
20240401,2000,2005,2045,1996,246910,495265208,00,0.00,N,5,-20,
|
|
20240325,2020,2025,2035,1996,197521,396733884,00,0.00,N,5,-5,
|
|
20240318,2025,2015,2050,1989,210663,421969229,00,0.00,N,2,10,
|
|
20240311,2015,2015,2100,1981,206291,412364788,00,0.00,N,3,0,
|
|
20240304,2015,2075,2095,1989,183932,371662249,00,0.00,N,5,-60,
|
|
20240226,2075,2070,2140,2020,181251,371599740,00,0.00,N,2,5,
|
|
20240219,2070,2120,2145,2070,189345,398969205,00,0.00,N,5,-50,
|
|
20240213,2120,2115,2135,2070,160578,336954340,00,0.00,N,2,5,
|
|
20240205,2115,2140,2165,2090,200113,424128465,00,0.00,N,5,-25,
|
|
20240129,2140,2040,2230,2000,471061,976588050,00,0.00,N,2,115,
|
|
20240122,2025,2025,2100,2005,132629,268381080,00,0.00,N,2,20,
|
|
20240115,2005,2125,2125,1997,424621,865663102,00,0.00,N,5,-120,
|
|
20240108,2125,2145,2165,2090,112422,238061780,00,0.00,N,2,10,
|
|
20240102,2115,2080,2205,2080,207318,443530695,00,0.00,N,2,60,
|
|
20231226,2055,2085,2085,2020,123792,254271955,00,0.00,N,5,-30,
|
|
20231218,2085,2070,2115,2040,117612,243347585,00,0.00,N,2,15,
|
|
20231211,2070,2070,2160,2040,194711,400764420,00,0.00,N,2,20,
|
|
20231204,2050,2080,2105,2035,126957,261626260,00,0.00,N,5,-25,
|
|
20231127,2075,2170,2200,2050,117652,248886545,00,0.00,N,5,-90,
|
|
20231120,2165,2095,2215,2095,185914,402033340,00,0.00,N,2,70,
|
|
20231113,2095,2120,2140,2060,89092,187839170,00,0.00,N,2,35,
|
|
20231106,2060,2115,2145,2010,96911,203022360,00,0.00,N,5,-40,
|
|
20231030,2100,2020,2105,2005,116294,239239855,00,0.00,N,2,65,
|
|
20231023,2035,1991,2125,1976,182278,371737670,00,0.00,N,2,41,
|
|
20231016,1994,2025,2060,1982,257980,518974859,00,0.00,N,5,-31,
|
|
20231010,2025,2085,2140,2005,132083,271356045,00,0.00,N,5,-50,
|
|
20231004,2075,2235,2235,2010,188449,397192365,00,0.00,N,5,-160,
|
|
20230925,2235,2310,2310,2205,137065,308755465,00,0.00,N,5,-70,
|
|
20230918,2305,2305,2350,2275,83881,193189590,00,0.00,N,5,-5,
|
|
20230911,2310,2295,2360,2290,118206,274015375,00,0.00,N,2,15,
|
|
20230904,2295,2345,2365,2275,157067,361514720,00,0.00,N,5,-50,
|
|
20230828,2345,2380,2455,2295,139075,329159395,00,0.00,N,2,35,
|
|
20230821,2310,2340,2345,2295,109456,252808515,00,0.00,N,5,-10,
|
|
20230814,2320,2375,2425,2285,131882,307828240,00,0.00,N,5,-75,
|
|
20230807,2395,2355,2420,2320,142264,336150425,00,0.00,N,2,45,
|
|
20230731,2350,2405,2475,2335,236376,563706035,00,0.00,N,5,-50,
|
|
20230724,2400,2510,2510,2285,451150,1074579800,00,0.00,N,5,-110,
|
|
20230717,2510,2530,2760,2495,333286,861197350,00,0.00,N,5,-20,
|
|
20230710,2530,2565,2745,2525,223056,577353665,00,0.00,N,5,-35,
|
|
20230703,2565,2685,2745,2515,350670,913297010,00,0.00,N,5,-115,
|
|
20230626,2680,2750,2765,2640,206148,555011280,00,0.00,N,5,-10,
|
|
20230619,2690,2725,2850,2680,326432,907694565,00,0.00,N,5,-30,
|
|
20230612,2720,2825,2845,2665,517221,1427999715,00,0.00,N,5,-100,
|
|
20230605,2820,2805,2840,2770,315084,883911810,00,0.00,N,3,0,
|
|
20230530,2820,2790,2885,2715,801877,2250010300,00,0.00,N,2,30,
|
|
20230522,2790,2545,3315,2520,7718133,22848791260,00,0.00,N,2,265,
|
|
20230515,2525,2490,2560,2415,153090,382309715,00,0.00,N,2,45,
|
|
20230508,2480,2535,2575,2460,208295,522715405,00,0.00,N,5,-55,
|
|
20230502,2535,2495,2555,2485,85760,215396305,00,0.00,N,2,40,
|
|
20230424,2495,2535,2550,2420,194291,479486950,00,0.00,N,5,-40,
|
|
20230417,2535,2545,2620,2530,185495,477409210,00,0.00,N,2,15,
|
|
20230410,2520,2475,2550,2390,178163,439255995,00,0.00,N,2,30,
|
|
20230403,2490,2465,2585,2450,213306,531567355,00,0.00,N,2,30,
|
|
20230327,2460,2405,2485,2360,288865,694978325,00,0.00,N,2,35,
|
|
20230320,2425,2525,2525,2410,293812,724283100,00,0.00,N,5,-90,
|
|
20230313,2515,2530,2570,2455,400100,1001353840,00,0.00,N,5,-70,
|
|
20230306,2585,2725,2725,2575,438879,1156562385,00,0.00,N,5,-115,
|
|
20230227,2700,2780,2780,2700,155050,422574855,00,0.00,N,5,-80,
|
|
20230220,2780,2810,2835,2765,278316,778043905,00,0.00,N,5,-30,
|
|
20230213,2810,2860,2875,2795,134904,382734585,00,0.00,N,5,-50,
|
|
20230206,2860,2840,2980,2825,212699,614786040,00,0.00,N,2,10,
|
|
20230130,2850,2910,2950,2800,184508,530801430,00,0.00,N,5,-60,
|
|
20230125,2910,2850,2985,2795,199852,582942290,00,0.00,N,2,130,
|
|
20230116,2780,2850,2855,2705,107260,298634920,00,0.00,N,5,-75,
|
|
20230109,2855,2720,2890,2720,134750,378296550,00,0.00,N,2,140,
|
|
20230102,2715,2680,2960,2500,535871,1444007035,00,0.00,N,2,35,
|
|
20221226,2680,2805,2840,2650,223851,617132790,00,0.00,N,5,-135,
|
|
20221219,2815,2970,3030,2800,183798,529827365,00,0.00,N,5,-185,
|
|
20221212,3000,3050,3075,2930,139518,416254695,00,0.00,N,5,-50,
|
|
20221205,3050,3105,3110,2930,315678,955750120,00,0.00,N,5,-90,
|
|
20221128,3140,3045,3445,2915,784551,2494768645,00,0.00,N,2,135,
|
|
20221121,3005,2955,3020,2860,179535,527244055,00,0.00,N,2,45,
|
|
20221114,2960,2995,3035,2930,165902,495420020,00,0.00,N,5,-25,
|
|
20221107,2985,2910,3030,2900,296055,873878920,00,0.00,N,2,65,
|
|
20221031,2920,2840,2950,2825,149206,430091910,00,0.00,N,2,85,
|
|
20221024,2835,2800,2995,2755,291247,821909380,00,0.00,N,2,50,
|
|
20221017,2785,2900,3100,2775,348010,1018044225,00,0.00,N,5,-210,
|
|
20221011,2995,3080,3095,2890,280293,834711095,00,0.00,N,5,-175,
|
|
20221004,3170,3110,3220,3050,168049,528736545,00,0.00,N,2,100,
|
|
20220926,3070,3455,3515,2995,543919,1741791740,00,0.00,N,5,-500,
|
|
20220919,3570,3810,3810,3520,299587,1090581370,00,0.00,N,5,-240,
|
|
20220913,3810,3930,3945,3800,165810,639332605,00,0.00,N,5,-60,
|
|
20220905,3870,3925,4030,3865,217798,857162890,00,0.00,N,5,-120,
|
|
20220829,3990,4000,4080,3965,240009,960230110,00,0.00,N,5,-150,
|
|
20220822,4140,4200,4290,3925,424602,1728707765,00,0.00,N,5,-95,
|
|
20220816,4235,4535,4545,4215,485666,2116864115,00,0.00,N,5,-280,
|
|
20220808,4515,4405,4880,4350,4590009,21453074370,00,0.00,N,2,100,
|
|
20220801,4415,4145,4750,4130,3657860,16259867580,00,0.00,N,2,270,
|
|
20220725,4145,3975,5080,3900,5707785,25349693750,00,0.00,N,2,205,
|
|
20220718,3940,3780,3990,3780,151905,589310920,00,0.00,N,2,160,
|
|
20220711,3780,4015,4015,3725,258621,998757130,00,0.00,N,5,-235,
|
|
20220704,4015,4025,4095,3870,244583,964245320,00,0.00,N,5,-10,
|
|
20220627,4025,3930,4195,3870,365575,1470694700,00,0.00,N,2,165,
|
|
20220620,3860,4230,4230,3530,563882,2207382950,00,0.00,N,5,-365,
|
|
20220613,4225,4620,4700,4070,703319,3020374050,00,0.00,N,5,-490,
|
|
20220607,4715,4780,5190,4670,1120063,5497224145,00,0.00,N,5,-65,
|
|
20220530,4780,4445,4825,4445,765133,3584358390,00,0.00,N,2,385,
|
|
20220523,4395,4775,4795,4365,1605943,7242280240,00,0.00,N,5,-375,
|
|
20220516,4770,5130,5160,4735,1356517,6647430325,00,0.00,N,5,-300,
|
|
20220509,5070,5380,5400,5000,688164,3536936220,00,0.00,N,5,-350,
|
|
20220502,5420,5430,5640,5340,806541,4408383210,00,0.00,N,5,-80,
|
|
20220425,5500,5360,5820,5150,7287407,41128950070,00,0.00,N,2,90,
|
|
20220418,5410,5460,5530,5370,381848,2080781010,00,0.00,N,5,-50,
|
|
20220411,5460,5390,5630,5340,672225,3683868180,00,0.00,N,2,20,
|
|
20220404,5440,5830,5840,5360,684028,3839794040,00,0.00,N,5,-390,
|
|
20220328,5830,5950,6130,5770,863107,5101319910,00,0.00,N,5,-100,
|
|
20220321,5930,5960,6200,5740,1311878,7789882220,00,0.00,N,5,-30,
|
|
20220314,5960,5950,6150,5580,2189933,12930508520,00,0.00,N,2,10,
|
|
20220307,5950,5510,6130,5300,1551421,9031147730,00,0.00,N,2,390,
|
|
20220228,5560,5340,5730,5290,453544,2502626640,00,0.00,N,2,250,
|
|
20220221,5310,5220,5460,5150,437595,2328363410,00,0.00,N,2,70,
|
|
20220214,5240,5460,5460,5100,520203,2731354190,00,0.00,N,5,-280,
|
|
20220207,5520,5280,5670,5120,630139,3420451690,00,0.00,N,2,270,
|
|
20220203,5250,5240,5260,5160,96864,505497640,00,0.00,N,2,130,
|
|
20220124,5120,5450,5450,4950,692683,3575170095,00,0.00,N,5,-340,
|
|
20220117,5460,5670,5680,5280,743239,4070945680,00,0.00,N,5,-240,
|
|
20220110,5700,5820,6100,5680,1613536,9570877400,00,0.00,N,5,-180,
|
|
20220103,5880,5400,5950,5380,1641376,9475902120,00,0.00,N,2,480,
|
|
20211227,5400,5450,5460,5300,352441,1893875510,00,0.00,N,2,30,
|
|
20211220,5370,5510,5510,5270,391092,2104590370,00,0.00,N,5,-140,
|
|
20211213,5510,5550,5600,5400,449166,2462622220,00,0.00,N,2,20,
|
|
20211206,5490,5320,5600,5220,689491,3750299750,00,0.00,N,2,140,
|
|
20211129,5350,5000,5400,4985,882718,4540208765,00,0.00,N,2,140,
|
|
20211122,5210,5410,5410,5200,403351,2142412150,00,0.00,N,5,-200,
|
|
20211115,5410,5460,5650,5220,808443,4380621820,00,0.00,N,5,-10,
|
|
20211108,5420,5210,5510,5200,908162,4863952250,00,0.00,N,2,160,
|
|
20211101,5260,5640,5780,5180,1174326,6450698610,00,0.00,N,5,-380,
|
|
20211025,5640,5670,6320,5520,2939150,17372586720,00,0.00,N,5,-30,
|
|
20211018,5670,5810,5900,5640,1129871,6498657890,00,0.00,N,5,-150,
|
|
20211012,5820,5620,5880,5460,987818,5616414940,00,0.00,N,2,200,
|
|
20211005,5620,5990,6020,5400,2083480,11818937850,00,0.00,N,5,-460,
|
|
20210927,6080,6310,6800,5970,6659765,42815001230,00,0.00,N,5,-110,
|
|
20210923,6190,6270,6310,6010,1859126,11455450060,00,0.00,N,5,-110,
|
|
20210913,6300,5720,7350,5560,40049445,269858472570,00,0.00,N,2,640,
|
|
20210906,5660,5370,5720,5290,1000379,5485101990,00,0.00,N,2,260,
|
|
20210830,5400,5160,5410,5150,456936,2414972590,00,0.00,N,2,270,
|
|
20210823,5130,4800,5210,4785,383570,1938088850,00,0.00,N,2,330,
|
|
20210817,4800,5140,5140,4750,605066,3001680380,00,0.00,N,5,-370,
|
|
20210809,5170,5540,5560,5050,668709,3558846770,00,0.00,N,5,-360,
|
|
20210802,5530,5570,5600,5320,598283,3261082870,00,0.00,N,5,-70,
|
|
20210726,5600,5620,5800,5500,747742,4197184430,00,0.00,N,2,10,
|
|
20210719,5590,5720,5730,5500,580485,3264994700,00,0.00,N,5,-190,
|
|
20210712,5780,5690,6010,5660,1173324,6892164640,00,0.00,N,2,130,
|