202 lines
13 KiB
CSV
202 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250507,2385,2350,2400,2340,120078,283133956,00,0.00,N,5,-20,
|
|
20250428,2405,2415,2460,2375,359244,863506390,00,0.00,N,5,-10,
|
|
20250421,2415,2400,2440,2350,383987,922060848,00,0.00,N,3,0,
|
|
20250414,2415,2370,2430,2355,359789,858246410,00,0.00,N,2,45,
|
|
20250407,2370,2340,2370,2230,490004,1126253511,00,0.00,N,2,10,
|
|
20250331,2360,2260,2365,2225,289983,668748991,00,0.00,N,2,85,
|
|
20250324,2275,2405,2560,2240,967545,2319137565,00,0.00,N,5,-165,
|
|
20250317,2440,2465,2590,2375,692013,1705061436,00,0.00,N,5,-15,
|
|
20250310,2455,2410,2490,2380,257010,624646400,00,0.00,N,2,50,
|
|
20250304,2405,2370,2495,2355,232308,558441710,00,0.00,N,5,-20,
|
|
20250224,2425,2530,2595,2380,624655,1548087195,00,0.00,N,5,-135,
|
|
20250217,2560,2560,2630,2535,259234,668656305,00,0.00,N,3,0,
|
|
20250210,2560,2495,2590,2485,454701,1146912955,00,0.00,N,2,40,
|
|
20250203,2520,2580,2630,2485,486128,1241150915,00,0.00,N,5,-40,
|
|
20250131,2560,2605,2635,2540,132570,342130485,00,0.00,N,5,-75,
|
|
20250120,2635,2730,2730,2550,757870,2004259095,00,0.00,N,5,-95,
|
|
20250113,2730,2650,2740,2575,627568,1658636995,00,0.00,N,2,70,
|
|
20250106,2660,2605,2660,2550,679785,1785123295,00,0.00,N,2,55,
|
|
20241230,2605,2515,2625,2450,460481,1172546650,00,0.00,N,2,85,
|
|
20241223,2520,2570,2670,2465,729892,1874834455,00,0.00,N,5,-30,
|
|
20241216,2550,2725,2915,2525,2485863,6850963265,00,0.00,N,5,-175,
|
|
20241209,2725,2500,3170,2250,5608336,15670063505,00,0.00,N,2,295,
|
|
20241202,2430,2870,2940,2365,2166855,5722104425,00,0.00,N,5,-440,
|
|
20241125,2870,3190,3240,2440,4215807,12028803110,00,0.00,N,5,-380,
|
|
20241118,3250,2425,3465,2425,11502609,35673963350,00,0.00,N,2,830,
|
|
20241111,2420,2535,2545,2200,821621,1950667645,00,0.00,N,5,-105,
|
|
20241104,2525,2460,2715,2250,2236366,5750417760,00,0.00,N,2,45,
|
|
20241028,2480,2390,2515,2390,275825,677820885,00,0.00,N,2,90,
|
|
20241021,2390,2410,2450,2320,479879,1146178225,00,0.00,N,5,-35,
|
|
20241014,2425,2555,2555,2400,388264,962880240,00,0.00,N,5,-105,
|
|
20241007,2530,2525,2700,2520,673498,1737436340,00,0.00,N,3,0,
|
|
20240930,2530,2595,2630,2490,255606,651136450,00,0.00,N,5,-65,
|
|
20240923,2595,2510,2620,2485,546036,1395204050,00,0.00,N,2,70,
|
|
20240919,2525,2470,2555,2430,294093,736736400,00,0.00,N,2,45,
|
|
20240909,2480,2370,2550,2355,504936,1236009850,00,0.00,N,2,45,
|
|
20240902,2435,2570,2605,2365,853309,2105865805,00,0.00,N,5,-155,
|
|
20240826,2590,2705,2870,2525,2466980,6612533810,00,0.00,N,5,-100,
|
|
20240819,2690,2980,3100,2545,12740537,36526524920,00,0.00,N,5,-360,
|
|
20240812,3050,2490,3755,2425,38866470,127748405940,00,0.00,N,2,580,
|
|
20240805,2470,2540,2615,2100,949277,2275680150,00,0.00,N,5,-85,
|
|
20240729,2555,2665,2705,2555,328216,857297605,00,0.00,N,5,-110,
|
|
20240722,2665,2745,2750,2600,468993,1246469550,00,0.00,N,5,-80,
|
|
20240715,2745,2785,2885,2700,371566,1025736245,00,0.00,N,5,-50,
|
|
20240708,2795,2750,2855,2740,532212,1488812575,00,0.00,N,2,55,
|
|
20240701,2740,2945,3275,2735,3161129,9474261455,00,0.00,N,5,-230,
|
|
20240624,2970,2910,3000,2875,405370,1187685345,00,0.00,N,2,60,
|
|
20240617,2910,2960,3085,2865,678906,2021827780,00,0.00,N,5,-65,
|
|
20240610,2975,3020,3085,2970,605573,1825878130,00,0.00,N,5,-45,
|
|
20240603,3020,3060,3130,2970,627268,1913283470,00,0.00,N,5,-40,
|
|
20240527,3060,3350,3355,3010,1655915,5186628045,00,0.00,N,5,-295,
|
|
20240520,3355,3325,3720,3295,8233430,29123049040,00,0.00,N,2,105,
|
|
20240513,3250,3335,3450,3200,1744001,5785102215,00,0.00,N,5,-30,
|
|
20240507,3280,3520,3645,3235,2494118,8548816805,00,0.00,N,5,-210,
|
|
20240429,3490,3470,3835,3425,8353303,30457091265,00,0.00,N,2,20,
|
|
20240422,3470,3515,3890,3350,14676653,53907920535,00,0.00,N,5,-80,
|
|
20240415,3550,2890,4145,2835,60677087,228006199210,00,0.00,N,2,605,
|
|
20240408,2945,2870,2960,2725,635115,1821130660,00,0.00,N,2,105,
|
|
20240401,2840,2875,2895,2785,298282,843567495,00,0.00,N,5,-5,
|
|
20240325,2845,2875,2980,2825,348764,1008840030,00,0.00,N,5,-40,
|
|
20240318,2885,2955,3015,2830,416617,1207958940,00,0.00,N,5,-75,
|
|
20240311,2960,2900,3015,2825,896156,2621275365,00,0.00,N,2,120,
|
|
20240304,2840,2745,2975,2710,1113405,3186362490,00,0.00,N,2,115,
|
|
20240226,2725,2860,2860,2700,966889,2661099435,00,0.00,N,5,-95,
|
|
20240219,2820,2715,2990,2640,6973095,20030679545,00,0.00,N,2,115,
|
|
20240213,2705,2710,2720,2660,157907,424478425,00,0.00,N,2,15,
|
|
20240205,2690,2740,2740,2650,127608,341477965,00,0.00,N,5,-35,
|
|
20240129,2725,2675,2725,2640,201913,539742555,00,0.00,N,2,55,
|
|
20240122,2670,2715,2750,2640,272978,730114540,00,0.00,N,5,-45,
|
|
20240115,2715,2785,2795,2680,218222,594373715,00,0.00,N,5,-75,
|
|
20240108,2790,2750,2815,2725,154025,427022560,00,0.00,N,2,40,
|
|
20240102,2750,2860,2870,2740,370293,1029562385,00,0.00,N,5,-95,
|
|
20231226,2845,2880,3015,2810,405550,1179733905,00,0.00,N,5,-25,
|
|
20231218,2870,2830,2905,2810,235379,673531980,00,0.00,N,2,60,
|
|
20231211,2810,2865,2890,2770,282962,800298520,00,0.00,N,5,-35,
|
|
20231204,2845,2900,2915,2765,448051,1262847540,00,0.00,N,5,-40,
|
|
20231127,2885,2810,3310,2795,1384624,4122463990,00,0.00,N,2,60,
|
|
20231120,2825,2785,2885,2750,286657,812363470,00,0.00,N,2,75,
|
|
20231113,2750,2725,2820,2665,305232,841071520,00,0.00,N,2,40,
|
|
20231106,2710,2755,2830,2690,409923,1126596320,00,0.00,N,5,-40,
|
|
20231030,2750,2785,2825,2680,296009,811888815,00,0.00,N,5,-35,
|
|
20231023,2785,2660,2790,2635,412698,1122126365,00,0.00,N,2,90,
|
|
20231016,2695,2680,2760,2640,247795,666480055,00,0.00,N,2,30,
|
|
20231010,2665,2690,2780,2605,381727,1027472615,00,0.00,N,5,-45,
|
|
20231004,2710,2755,2790,2605,416327,1107506680,00,0.00,N,5,-45,
|
|
20230925,2755,2785,3165,2625,2564263,7487997955,00,0.00,N,5,-30,
|
|
20230918,2785,2750,2860,2600,856238,2329772660,00,0.00,N,2,35,
|
|
20230911,2750,2840,2870,2705,406313,1126541855,00,0.00,N,5,-90,
|
|
20230904,2840,2900,2935,2780,610810,1735852550,00,0.00,N,5,-40,
|
|
20230828,2880,2750,2940,2690,1008544,2880799225,00,0.00,N,2,155,
|
|
20230821,2725,2740,3400,2705,5010867,15061970870,00,0.00,N,5,-25,
|
|
20230814,2750,3080,3160,2715,2156499,6394817120,00,0.00,N,5,-280,
|
|
20230807,3030,2720,3055,2650,2180503,6312776260,00,0.00,N,2,295,
|
|
20230731,2735,2685,2750,2600,496444,1336150500,00,0.00,N,2,50,
|
|
20230724,2685,2860,2875,2500,1179272,3151375945,00,0.00,N,5,-155,
|
|
20230717,2840,2875,2945,2760,986946,2812250175,00,0.00,N,5,-35,
|
|
20230710,2875,2920,3015,2850,1368335,3995013825,00,0.00,N,5,-50,
|
|
20230703,2925,3200,3310,2885,3232988,10111755440,00,0.00,N,5,-235,
|
|
20230626,3160,2660,3865,2645,28645421,98492457270,00,0.00,N,2,495,
|
|
20230619,2665,2680,2695,2615,284995,757951790,00,0.00,N,5,-15,
|
|
20230612,2680,2695,2740,2645,169478,454209850,00,0.00,N,5,-15,
|
|
20230605,2695,2690,2745,2665,153610,414796155,00,0.00,N,2,5,
|
|
20230530,2690,2610,2700,2610,86640,229788160,00,0.00,N,2,50,
|
|
20230522,2640,2720,2745,2595,209674,559144015,00,0.00,N,5,-70,
|
|
20230515,2710,2610,2730,2585,134015,355813320,00,0.00,N,2,65,
|
|
20230508,2645,2630,2705,2580,155446,410530715,00,0.00,N,2,20,
|
|
20230502,2625,2575,2700,2540,104183,274686145,00,0.00,N,2,60,
|
|
20230424,2565,2680,2695,2510,291201,757255150,00,0.00,N,5,-140,
|
|
20230417,2705,2765,2780,2665,355949,974452240,00,0.00,N,5,-60,
|
|
20230410,2765,2715,2785,2615,293918,793158940,00,0.00,N,2,40,
|
|
20230403,2725,2705,2770,2675,303007,822419025,00,0.00,N,2,5,
|
|
20230327,2720,2675,2740,2495,264476,706481240,00,0.00,N,2,45,
|
|
20230320,2675,2745,2745,2600,248750,661404010,00,0.00,N,5,-70,
|
|
20230313,2745,2650,2750,2550,378704,999239065,00,0.00,N,2,30,
|
|
20230306,2715,2875,2880,2715,364585,1024930950,00,0.00,N,5,-150,
|
|
20230227,2865,2830,2895,2780,296347,838608185,00,0.00,N,5,-20,
|
|
20230220,2885,2940,3010,2830,423509,1234642665,00,0.00,N,5,-80,
|
|
20230213,2965,2985,3035,2915,489536,1457710450,00,0.00,N,5,-35,
|
|
20230206,3000,2970,3070,2915,412891,1237303625,00,0.00,N,2,20,
|
|
20230130,2980,2980,3030,2925,360653,1075461065,00,0.00,N,3,0,
|
|
20230125,2980,2910,3005,2820,207280,613093430,00,0.00,N,2,80,
|
|
20230116,2900,2920,2935,2805,288381,826342755,00,0.00,N,5,-20,
|
|
20230109,2920,2810,2945,2775,484996,1384263935,00,0.00,N,2,190,
|
|
20230102,2730,2655,2745,2505,459023,1209980710,00,0.00,N,2,75,
|
|
20221226,2655,2815,2830,2615,525854,1437788480,00,0.00,N,5,-160,
|
|
20221219,2815,3010,3060,2805,680571,1997994130,00,0.00,N,5,-235,
|
|
20221212,3050,3240,3240,2980,762144,2372025155,00,0.00,N,5,-185,
|
|
20221205,3235,3435,3570,3055,3181846,10613390790,00,0.00,N,5,-200,
|
|
20221128,3435,3160,3435,2955,2688733,8731583485,00,0.00,N,2,275,
|
|
20221121,3160,3045,3335,2950,3741412,11827786230,00,0.00,N,2,165,
|
|
20221114,2995,2960,3090,2955,1200741,3624394265,00,0.00,N,2,5,
|
|
20221107,2990,2835,3050,2835,1448983,4297813565,00,0.00,N,2,160,
|
|
20221031,2830,2810,2975,2720,1481102,4242228630,00,0.00,N,2,50,
|
|
20221024,2780,2640,3145,2640,8176611,24217797215,00,0.00,N,2,150,
|
|
20221017,2630,2590,2805,2500,679750,1815341530,00,0.00,N,2,10,
|
|
20221011,2620,2710,2730,2490,538599,1401310595,00,0.00,N,5,-180,
|
|
20221004,2800,2640,2840,2615,627972,1704314755,00,0.00,N,2,195,
|
|
20220926,2605,2900,2950,2520,1205766,3267123080,00,0.00,N,5,-345,
|
|
20220919,2950,3140,3160,2900,1049149,3179806530,00,0.00,N,5,-205,
|
|
20220913,3155,3240,3345,3120,1031508,3344407360,00,0.00,N,5,-65,
|
|
20220905,3220,3450,3490,3125,1661094,5528269775,00,0.00,N,5,-300,
|
|
20220829,3520,4135,4280,3510,2171721,8315985035,00,0.00,N,5,-680,
|
|
20220822,4200,4380,4460,4085,993938,4212375785,00,0.00,N,5,-295,
|
|
20220816,4495,4950,4980,4350,2797617,12967320585,00,0.00,N,5,-455,
|
|
20220808,4950,5070,5450,4075,12312934,60305320000,00,0.00,N,2,546,
|
|
20220801,4404,4743,4810,4292,3281991,14802316440,00,0.00,N,5,-365,
|
|
20220725,4769,4661,4856,4153,9010793,41415761020,00,0.00,N,2,93,
|
|
20220718,4676,4128,5179,4107,23257773,111883955710,00,0.00,N,2,569,
|
|
20220711,4107,6281,6692,4097,48575677,277174938970,00,0.00,N,5,-1046,
|
|
20220704,5153,4030,7076,3963,24771166,139229682950,00,0.00,N,2,1148,
|
|
20220627,4005,3763,4076,3563,1111457,4277849390,00,0.00,N,2,308,
|
|
20220620,3697,3989,3989,3281,767234,2782988740,00,0.00,N,5,-297,
|
|
20220613,3994,3794,4143,3610,904676,3501866960,00,0.00,N,2,82,
|
|
20220607,3912,4302,4328,3846,845880,3471776290,00,0.00,N,5,-400,
|
|
20220530,4312,4102,4394,3963,3097874,12973708280,00,0.00,N,2,215,
|
|
20220523,4097,3805,4404,3451,6079407,24668402860,00,0.00,N,2,251,
|
|
20220516,3846,3143,3887,3138,1446618,5166001230,00,0.00,N,2,734,
|
|
20220509,3112,3425,3425,3035,423351,1352741390,00,0.00,N,5,-328,
|
|
20220502,3440,3312,3646,3256,875511,3021553500,00,0.00,N,2,92,
|
|
20220425,3348,3338,3348,3164,268664,876856230,00,0.00,N,5,-51,
|
|
20220418,3399,3451,3563,3302,507953,1722017760,00,0.00,N,5,-52,
|
|
20220411,3451,3461,3507,3328,216199,742086720,00,0.00,N,5,-15,
|
|
20220404,3466,3794,3825,3358,762936,2707680360,00,0.00,N,5,-369,
|
|
20220328,3835,3425,3861,3379,984520,3572877140,00,0.00,N,2,389,
|
|
20220321,3446,3430,3481,3307,505605,1725833380,00,0.00,N,2,26,
|
|
20220314,3420,3517,3538,3240,399095,1345796960,00,0.00,N,5,-169,
|
|
20220307,3589,3374,3687,3189,760592,2603742000,00,0.00,N,2,143,
|
|
20220228,3446,3205,3589,3143,360973,1224989730,00,0.00,N,2,257,
|
|
20220221,3189,3097,3230,3046,190779,595983920,00,0.00,N,2,87,
|
|
20220214,3102,3081,3117,2938,206138,626864650,00,0.00,N,5,-62,
|
|
20220207,3164,3246,3353,3117,132073,424024750,00,0.00,N,5,-82,
|
|
20220203,3246,3148,3328,3148,72707,234606430,00,0.00,N,2,118,
|
|
20220124,3128,3281,3281,2964,223468,694784250,00,0.00,N,5,-153,
|
|
20220117,3281,3620,3620,3210,267949,910581510,00,0.00,N,5,-380,
|
|
20220110,3661,3399,3820,3317,1761056,6401009610,00,0.00,N,2,282,
|
|
20220103,3379,3215,3379,3164,274114,890918530,00,0.00,N,2,200,
|
|
20211227,3179,3164,3220,3128,141872,450336570,00,0.00,N,2,41,
|
|
20211220,3138,3194,3599,3076,736774,2443766050,00,0.00,N,5,-77,
|
|
20211213,3215,3374,3410,3174,228136,742096390,00,0.00,N,5,-159,
|
|
20211206,3374,3384,3528,3348,209377,718665200,00,0.00,N,5,-10,
|
|
20211129,3384,3312,3569,3112,275261,905198460,00,0.00,N,5,-51,
|
|
20211122,3435,3430,3666,3179,695758,2407927510,00,0.00,N,2,5,
|
|
20211115,3430,3297,3579,3266,307365,1040661000,00,0.00,N,2,195,
|
|
20211108,3235,3297,3456,3122,267894,869639340,00,0.00,N,5,-103,
|
|
20211101,3338,3466,3599,3297,206201,710915190,00,0.00,N,5,-159,
|
|
20211025,3497,3543,3681,3389,226180,797047560,00,0.00,N,5,-46,
|
|
20211018,3543,3666,3692,3543,151548,548240370,00,0.00,N,5,-108,
|
|
20211012,3651,3461,3687,3374,219134,776228720,00,0.00,N,2,190,
|
|
20211005,3461,3430,3543,3205,335473,1132002950,00,0.00,N,5,-61,
|
|
20210927,3522,3753,3753,3476,360154,1288938020,00,0.00,N,5,-180,
|
|
20210923,3702,3712,3769,3610,176719,647024890,00,0.00,N,5,-26,
|
|
20210913,3728,3892,4046,3712,711336,2738967750,00,0.00,N,5,-143,
|
|
20210906,3871,5589,5589,3769,5804305,26296273530,00,0.00,N,5,-1513,
|
|
20210830,5384,4851,5384,4779,533235,2664690630,00,0.00,N,2,554,
|
|
20210823,4830,4661,5128,4420,741586,3554144630,00,0.00,N,2,384,
|
|
20210817,4446,4846,5015,4410,299029,1402178760,00,0.00,N,5,-425,
|
|
20210809,4871,5256,5256,4594,463884,2303916720,00,0.00,N,5,-385,
|
|
20210802,5256,5061,5333,5061,325546,1677924510,00,0.00,N,2,200,
|
|
20210726,5056,5410,5769,5035,1050347,5631537720,00,0.00,N,5,-354,
|
|
20210719,5410,5563,5589,5333,515512,2798072600,00,0.00,N,5,-179,
|
|
20210712,5589,5615,5769,5384,934282,5228439250,00,0.00,N,5,-77,
|