202 lines
12 KiB
CSV
202 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250507,2445,2380,2520,2380,42532,104706197,00,0.00,N,2,45,
|
|
20250428,2400,2305,2435,2295,61546,145506740,00,0.00,N,2,70,
|
|
20250421,2330,2395,2400,2105,76166,173173611,00,0.00,N,5,-35,
|
|
20250414,2365,2030,2420,2005,134029,299629185,00,0.00,N,2,340,
|
|
20250407,2025,1999,2105,1900,53670,107668175,00,0.00,N,2,26,
|
|
20250331,1999,2180,2200,1996,36187,74298730,00,0.00,N,5,-201,
|
|
20250324,2200,2240,2310,2155,23745,52992763,00,0.00,N,5,-35,
|
|
20250317,2235,2185,2475,2185,138171,325164045,00,0.00,N,2,15,
|
|
20250310,2220,1966,2220,1935,93357,194030650,00,0.00,N,2,280,
|
|
20250304,1940,2055,2100,1865,59355,118306451,00,0.00,N,5,-115,
|
|
20250224,2055,2075,2575,2040,218279,487335050,00,0.00,N,2,5,
|
|
20250217,2050,2115,2120,2030,59209,122578385,00,0.00,N,5,-50,
|
|
20250210,2100,2075,2145,2020,46757,98205050,00,0.00,N,3,0,
|
|
20250203,2100,2120,2170,2035,67760,141958420,00,0.00,N,5,-95,
|
|
20250131,2195,2265,2280,2180,11609,25852665,00,0.00,N,5,-25,
|
|
20250120,2220,2280,2285,2165,39165,87278045,00,0.00,N,5,-55,
|
|
20250113,2275,2205,2345,2180,45392,102396760,00,0.00,N,2,70,
|
|
20250106,2205,2365,2575,2105,94687,212429365,00,0.00,N,5,-160,
|
|
20241230,2365,2410,2440,2285,31419,74696380,00,0.00,N,5,-65,
|
|
20241223,2430,2390,2505,2385,63603,154002385,00,0.00,N,2,40,
|
|
20241216,2390,2280,2690,2055,448266,1088810565,00,0.00,N,2,210,
|
|
20241209,2180,2065,2290,1900,96420,200045892,00,0.00,N,2,100,
|
|
20241202,2080,2180,2295,1951,161855,335394258,00,0.00,N,5,-100,
|
|
20241125,2180,2050,2390,1990,104860,220303926,00,0.00,N,2,150,
|
|
20241118,2030,2285,2425,1999,140614,311129830,00,0.00,N,5,-355,
|
|
20241111,2385,2690,2690,2385,78153,197551795,00,0.00,N,5,-285,
|
|
20241104,2670,2600,2730,2580,66128,174512230,00,0.00,N,2,55,
|
|
20241028,2615,2705,2800,2505,140958,376165790,00,0.00,N,5,-115,
|
|
20241021,2730,2740,2835,2615,76636,207921625,00,0.00,N,5,-10,
|
|
20241014,2740,2750,2795,2710,64966,178128495,00,0.00,N,5,-10,
|
|
20241007,2750,2655,2795,2630,68115,184735485,00,0.00,N,2,95,
|
|
20240930,2655,2670,2700,2585,53076,140418010,00,0.00,N,5,-15,
|
|
20240923,2670,2675,2780,2615,72069,192548360,00,0.00,N,5,-5,
|
|
20240919,2675,2750,2755,2610,7801,20947380,00,0.00,N,5,-50,
|
|
20240909,2725,2700,2800,2555,31563,85124245,00,0.00,N,2,25,
|
|
20240902,2700,2800,2850,2610,53554,146841075,00,0.00,N,5,-85,
|
|
20240826,2785,2895,2895,2750,22666,63801680,00,0.00,N,5,-85,
|
|
20240819,2870,2890,2920,2815,24287,69311270,00,0.00,N,2,20,
|
|
20240812,2850,2755,2850,2715,35286,97505910,00,0.00,N,2,95,
|
|
20240805,2755,2875,2875,2645,114177,313830600,00,0.00,N,5,-145,
|
|
20240729,2900,2970,3005,2875,53831,158184685,00,0.00,N,5,-70,
|
|
20240722,2970,3100,3100,2855,117589,346447730,00,0.00,N,5,-85,
|
|
20240715,3055,3015,3150,3010,150076,462005070,00,0.00,N,2,40,
|
|
20240708,3015,2820,3055,2775,142673,416139310,00,0.00,N,2,205,
|
|
20240701,2810,2830,2865,2750,56205,157353695,00,0.00,N,5,-30,
|
|
20240624,2840,2855,2940,2710,107902,306044125,00,0.00,N,5,-25,
|
|
20240617,2865,2885,2915,2830,104624,301452880,00,0.00,N,5,-20,
|
|
20240610,2885,2900,2945,2810,80091,229078315,00,0.00,N,2,60,
|
|
20240603,2825,2950,2960,2815,69575,199743420,00,0.00,N,5,-120,
|
|
20240527,2945,2970,3000,2895,36103,106376475,00,0.00,N,5,-15,
|
|
20240520,2960,2790,3010,2770,162561,475964920,00,0.00,N,2,170,
|
|
20240513,2790,2815,2860,2715,51419,143836420,00,0.00,N,5,-50,
|
|
20240507,2840,2725,2840,2700,45976,127199795,00,0.00,N,2,115,
|
|
20240429,2725,2755,2825,2700,41553,113777190,00,0.00,N,5,-40,
|
|
20240422,2765,2660,2800,2635,37501,101714025,00,0.00,N,2,105,
|
|
20240415,2660,2825,2825,2630,48537,131373190,00,0.00,N,5,-140,
|
|
20240408,2800,2750,2830,2580,45845,123836650,00,0.00,N,2,65,
|
|
20240401,2735,2805,2945,2730,47527,133687260,00,0.00,N,5,-70,
|
|
20240325,2805,2835,2950,2695,113985,325603340,00,0.00,N,5,-5,
|
|
20240318,2810,2765,2875,2585,133989,364544955,00,0.00,N,2,45,
|
|
20240311,2765,2775,2835,2650,141867,390207700,00,0.00,N,5,-10,
|
|
20240304,2775,2665,2815,2500,914385,2473388140,00,0.00,N,2,110,
|
|
20240226,2665,2710,2765,2600,345740,920135955,00,0.00,N,2,25,
|
|
20240219,2640,2635,2750,2570,59886,156664355,00,0.00,N,2,30,
|
|
20240213,2610,2740,2750,2560,113290,297089990,00,0.00,N,5,-130,
|
|
20240205,2740,2795,2820,2720,42734,117352395,00,0.00,N,5,-55,
|
|
20240129,2795,2795,2815,2705,147824,410099040,00,0.00,N,3,0,
|
|
20240122,2795,2705,2800,2680,79123,218225365,00,0.00,N,2,75,
|
|
20240115,2720,2770,2800,2700,32582,89138595,00,0.00,N,5,-35,
|
|
20240108,2755,2820,2845,2705,54636,150480415,00,0.00,N,5,-20,
|
|
20240102,2775,2735,2840,2730,50702,140057025,00,0.00,N,2,40,
|
|
20231226,2735,2825,2825,2635,102719,277883750,00,0.00,N,5,-65,
|
|
20231218,2800,2920,2920,2705,53363,148794235,00,0.00,N,5,-20,
|
|
20231211,2820,2785,2880,2715,97254,271426550,00,0.00,N,2,35,
|
|
20231204,2785,2935,2970,2700,106789,300929695,00,0.00,N,5,-120,
|
|
20231127,2905,2950,3005,2880,136116,400847495,00,0.00,N,5,-65,
|
|
20231120,2970,2995,3010,2915,81049,240773360,00,0.00,N,5,-25,
|
|
20231113,2995,2995,3060,2935,93022,277476105,00,0.00,N,2,20,
|
|
20231106,2975,2970,3250,2930,70592,215097625,00,0.00,N,2,5,
|
|
20231030,2970,2995,3090,2900,53439,158305760,00,0.00,N,5,-15,
|
|
20231023,2985,3100,3140,2900,64449,192079650,00,0.00,N,5,-25,
|
|
20231016,3010,3105,3255,2830,103867,309302415,00,0.00,N,5,-95,
|
|
20231010,3105,3220,3335,3040,73776,231210635,00,0.00,N,5,-85,
|
|
20231004,3190,3320,3395,3135,84111,273564160,00,0.00,N,5,-140,
|
|
20230925,3330,3410,3475,3275,45091,150365890,00,0.00,N,5,-65,
|
|
20230918,3395,3530,3530,3355,45665,157107825,00,0.00,N,5,-100,
|
|
20230911,3495,3370,3555,3340,140097,486277530,00,0.00,N,2,125,
|
|
20230904,3370,3270,3440,3240,105200,351065175,00,0.00,N,2,60,
|
|
20230828,3310,3330,3420,3265,114515,382459700,00,0.00,N,5,-20,
|
|
20230821,3330,3470,3500,3250,164036,547324370,00,0.00,N,5,-135,
|
|
20230814,3465,3540,3585,3325,126243,433461100,00,0.00,N,5,-80,
|
|
20230807,3545,3620,3720,3430,126673,449138225,00,0.00,N,5,-75,
|
|
20230731,3620,3530,3650,3405,203785,720545325,00,0.00,N,2,130,
|
|
20230724,3490,3215,3540,3120,578049,1925632355,00,0.00,N,2,250,
|
|
20230717,3240,3425,3490,3150,224084,731749890,00,0.00,N,5,-110,
|
|
20230710,3350,3520,3740,3335,485970,1697235935,00,0.00,N,5,-170,
|
|
20230703,3520,3410,3900,3325,727314,2591257900,00,0.00,N,2,185,
|
|
20230626,3335,3430,3555,3080,662194,2186556275,00,0.00,N,5,-95,
|
|
20230619,3430,3765,3770,3300,656272,2320442040,00,0.00,N,5,-340,
|
|
20230612,3770,3810,3945,3600,776454,2928688250,00,0.00,N,2,20,
|
|
20230605,3750,4000,4200,3620,1079032,4201880465,00,0.00,N,5,-235,
|
|
20230530,3985,4330,4350,3920,514516,2105503640,00,0.00,N,5,-315,
|
|
20230522,4300,4420,4530,4250,796804,3494157125,00,0.00,N,5,-85,
|
|
20230515,4385,3980,4450,3800,1591564,6718372815,00,0.00,N,2,395,
|
|
20230508,3990,3880,4045,3730,687709,2685268400,00,0.00,N,2,115,
|
|
20230502,3875,3775,3930,3320,905049,3326983770,00,0.00,N,5,-25,
|
|
20230424,3900,4510,4625,3860,1210901,5132046890,00,0.00,N,5,-605,
|
|
20230417,4505,4065,4690,4000,3411677,14589897585,00,0.00,N,2,440,
|
|
20230410,4065,3210,4355,3015,5164489,20440161155,00,0.00,N,2,885,
|
|
20230403,3180,3500,3670,3090,795874,2679666775,00,0.00,N,5,-335,
|
|
20230327,3515,3530,3590,3265,373806,1277752050,00,0.00,N,2,5,
|
|
20230320,3510,3345,3530,3345,328701,1138696915,00,0.00,N,2,165,
|
|
20230313,3345,3295,3445,3270,276290,929859650,00,0.00,N,2,45,
|
|
20230306,3300,3425,3490,3255,327660,1108614110,00,0.00,N,5,-120,
|
|
20230227,3420,3280,3450,3230,207217,691812340,00,0.00,N,2,115,
|
|
20230220,3305,3140,3570,3090,1018869,3412492065,00,0.00,N,2,190,
|
|
20230213,3115,3080,3135,3015,153571,474612615,00,0.00,N,2,40,
|
|
20230206,3075,3120,3150,2935,292087,889219990,00,0.00,N,5,-45,
|
|
20230130,3120,2975,3170,2975,357504,1100622645,00,0.00,N,2,130,
|
|
20230125,2990,2890,2990,2860,227693,668778800,00,0.00,N,2,130,
|
|
20230116,2860,2750,2870,2735,127178,359614235,00,0.00,N,2,110,
|
|
20230109,2750,2745,2790,2700,49047,134439580,00,0.00,N,2,15,
|
|
20230102,2735,2755,2785,2595,85373,227413965,00,0.00,N,5,-20,
|
|
20221226,2755,2690,2830,2690,87517,242019025,00,0.00,N,2,65,
|
|
20221219,2690,2650,2810,2630,88108,241473820,00,0.00,N,2,10,
|
|
20221212,2680,2805,2810,2625,118844,320590235,00,0.00,N,5,-110,
|
|
20221205,2790,2915,2930,2735,89077,250328285,00,0.00,N,5,-110,
|
|
20221128,2900,2910,2965,2835,119119,344543665,00,0.00,N,5,-10,
|
|
20221121,2910,2880,2950,2810,123970,354075475,00,0.00,N,2,30,
|
|
20221114,2880,2810,2970,2700,930174,2630511595,00,0.00,N,2,70,
|
|
20221107,2810,2790,2990,2720,176186,500745990,00,0.00,N,3,0,
|
|
20221031,2810,2490,2845,2480,395163,1074917640,00,0.00,N,2,335,
|
|
20221024,2475,2500,2565,2475,52806,131887795,00,0.00,N,5,-15,
|
|
20221017,2490,2520,2535,2490,99429,248975480,00,0.00,N,5,-35,
|
|
20221011,2525,2520,2600,2490,216833,550497425,00,0.00,N,2,10,
|
|
20221004,2515,2500,2685,2480,129254,327547105,00,0.00,N,2,15,
|
|
20220926,2500,2485,2620,2410,264170,653741160,00,0.00,N,2,5,
|
|
20220919,2495,2500,2695,2440,333297,847255545,00,0.00,N,5,-5,
|
|
20220913,2500,2520,2850,2450,281317,719644045,00,0.00,N,5,-20,
|
|
20220905,2520,2510,2685,2455,101733,255741115,00,0.00,N,5,-10,
|
|
20220829,2530,2615,2615,2485,95441,240989935,00,0.00,N,5,-85,
|
|
20220822,2615,2585,2665,2485,128262,326345180,00,0.00,N,2,20,
|
|
20220816,2595,2710,2710,2590,111667,293436620,00,0.00,N,5,-80,
|
|
20220808,2675,2685,2700,2630,93940,251354080,00,0.00,N,5,-25,
|
|
20220801,2700,2735,2760,2625,161945,433024645,00,0.00,N,5,-30,
|
|
20220725,2730,2685,2800,2620,62909,169786115,00,0.00,N,2,70,
|
|
20220718,2660,2645,2765,2645,102865,277104835,00,0.00,N,2,15,
|
|
20220711,2645,2705,2725,2610,49566,131788510,00,0.00,N,5,-60,
|
|
20220704,2705,2660,2845,2630,143134,397164465,00,0.00,N,2,35,
|
|
20220627,2670,2780,2835,2580,206724,562380525,00,0.00,N,5,-30,
|
|
20220620,2700,2910,2995,2570,193139,526338200,00,0.00,N,5,-210,
|
|
20220613,2910,3050,3095,2705,186483,538854485,00,0.00,N,5,-170,
|
|
20220607,3080,3205,3205,3025,98986,305384490,00,0.00,N,5,-70,
|
|
20220530,3150,3015,3285,2970,252743,787225710,00,0.00,N,2,150,
|
|
20220523,3000,2880,3010,2850,125882,370524920,00,0.00,N,2,130,
|
|
20220516,2870,2895,2950,2685,197735,563350865,00,0.00,N,2,25,
|
|
20220509,2845,2905,3155,2600,749073,2164702210,00,0.00,N,5,-55,
|
|
20220502,2900,3145,3145,2855,208334,619830770,00,0.00,N,5,-185,
|
|
20220425,3085,3150,3205,3065,243483,763895760,00,0.00,N,5,-115,
|
|
20220418,3200,3270,3285,3165,206958,663557830,00,0.00,N,5,-70,
|
|
20220411,3270,3210,3300,3165,245591,792266595,00,0.00,N,2,40,
|
|
20220404,3230,3260,3390,3210,612588,2026366955,00,0.00,N,3,0,
|
|
20220328,3230,3215,3330,3190,293592,952317885,00,0.00,N,2,15,
|
|
20220321,3215,3245,3390,3190,1017656,3341847545,00,0.00,N,2,45,
|
|
20220314,3170,3045,3200,3030,274157,852521040,00,0.00,N,2,100,
|
|
20220307,3070,3120,3125,3030,151819,468098780,00,0.00,N,5,-20,
|
|
20220228,3090,3095,3140,3005,147834,454103750,00,0.00,N,2,10,
|
|
20220221,3080,3130,3150,3065,356827,1109157475,00,0.00,N,5,-50,
|
|
20220214,3130,3095,3250,3090,1001844,3165646680,00,0.00,N,2,10,
|
|
20220207,3120,3135,3150,3090,645158,2013035625,00,0.00,N,5,-20,
|
|
20220203,3140,3165,3185,3050,329940,1033227155,00,0.00,N,5,-25,
|
|
20220124,3165,3025,3190,2960,677951,2074304490,00,0.00,N,2,15,
|
|
20220117,3150,3185,3245,3140,652157,2088432415,00,0.00,N,5,-30,
|
|
20220110,3180,3125,3190,3125,341383,1075872860,00,0.00,N,2,30,
|
|
20220103,3150,3110,3200,3100,353317,1108232665,00,0.00,N,2,40,
|
|
20211227,3110,3115,3220,3050,613679,1914563960,00,0.00,N,5,-5,
|
|
20211220,3115,3090,3270,3090,930468,2948896070,00,0.00,N,2,30,
|
|
20211213,3085,3250,3300,3045,336206,1064336005,00,0.00,N,5,-90,
|
|
20211206,3175,3100,3280,3035,823575,2607027510,00,0.00,N,2,165,
|
|
20211129,3010,2680,3250,2580,1202585,3594161335,00,0.00,N,2,320,
|
|
20211122,2690,2700,2910,2630,396295,1097285065,00,0.00,N,5,-10,
|
|
20211115,2700,2785,2910,2630,386792,1075092920,00,0.00,N,5,-80,
|
|
20211108,2780,2690,2885,2650,331496,916221215,00,0.00,N,2,65,
|
|
20211101,2715,2900,2925,2640,316433,879350585,00,0.00,N,5,-215,
|
|
20211025,2930,2925,3150,2915,250187,753027945,00,0.00,N,2,15,
|
|
20211018,2915,3085,3130,2885,330519,995464125,00,0.00,N,5,-160,
|
|
20211012,3075,3080,3135,2990,351276,1069764330,00,0.00,N,3,0,
|
|
20211005,3075,2880,3180,2750,334327,989143950,00,0.00,N,2,165,
|
|
20210927,2910,3155,3280,2910,396302,1223934245,00,0.00,N,5,-245,
|
|
20210923,3155,3265,3305,3155,231182,739610630,00,0.00,N,5,-165,
|
|
20210913,3320,3460,3515,3160,1073832,3549448510,00,0.00,N,5,-140,
|
|
20210906,3460,3330,3530,3315,814853,2767538415,00,0.00,N,2,130,
|
|
20210830,3330,3015,3400,3000,723980,2335577100,00,0.00,N,2,330,
|
|
20210823,3000,2530,3010,2530,636363,1794182365,00,0.00,N,2,470,
|
|
20210817,2530,2755,2850,2505,525463,1408613305,00,0.00,N,5,-265,
|
|
20210809,2795,3015,3040,2765,642291,1843740875,00,0.00,N,5,-220,
|
|
20210802,3015,2995,3050,2830,292396,864389825,00,0.00,N,2,5,
|
|
20210726,3010,3040,3080,2995,278617,844548735,00,0.00,N,5,-20,
|
|
20210719,3030,3220,3450,2960,748734,2353630915,00,0.00,N,5,-190,
|
|
20210712,3220,3140,3350,3140,373575,1214377965,00,0.00,N,2,35,
|