189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1968,1976,2025,1903,1545318,3057229080,00,0.00,N,5,-27,
|
|
20250131,1995,1996,2020,1980,385884,770458031,00,0.00,N,2,8,
|
|
20250120,1987,2010,2110,1957,3495263,7014152637,00,0.00,N,5,-18,
|
|
20250113,2005,2080,2095,2000,2202128,4505169900,00,0.00,N,5,-45,
|
|
20250106,2050,2060,2110,2015,2090357,4306825040,00,0.00,N,5,-5,
|
|
20241230,2055,1950,2065,1940,965855,1946134044,00,0.00,N,2,84,
|
|
20241223,1971,2015,2075,1957,1489476,3006175816,00,0.00,N,5,-39,
|
|
20241216,2010,2120,2165,1999,3930559,8257834572,00,0.00,N,5,-95,
|
|
20241209,2105,2040,2140,1889,9833406,19823323235,00,0.00,N,2,5,
|
|
20241202,2100,2860,2955,2065,20284516,50445241030,00,0.00,N,5,-880,
|
|
20241125,2980,3065,3265,2665,53433641,160534583055,00,0.00,N,5,-120,
|
|
20241118,3100,2630,3575,2520,94260945,296902466080,00,0.00,N,2,530,
|
|
20241111,2570,2725,2760,2450,6534635,16973263135,00,0.00,N,5,-130,
|
|
20241104,2700,3485,3545,2615,12201774,36909479825,00,0.00,N,5,-850,
|
|
20241028,3550,3515,3955,3280,27498947,98936962710,00,0.00,N,2,10,
|
|
20241021,3540,2160,3815,2155,197633985,622970453915,00,0.00,N,2,1480,
|
|
20241014,2060,2250,2275,2055,4932395,10775359190,00,0.00,N,5,-95,
|
|
20241007,2155,2155,2320,2055,7552068,16784548855,00,0.00,N,5,-20,
|
|
20240930,2175,1972,2420,1972,15230660,34167844602,00,0.00,N,2,211,
|
|
20240923,1964,1946,1988,1943,418717,823079242,00,0.00,N,2,24,
|
|
20240919,1940,1887,1944,1875,243164,464451894,00,0.00,N,2,59,
|
|
20240909,1881,1776,1915,1776,469572,873686502,00,0.00,N,2,51,
|
|
20240902,1830,1986,1986,1815,728596,1373300929,00,0.00,N,5,-155,
|
|
20240826,1985,2060,2095,1953,903368,1818693882,00,0.00,N,5,-45,
|
|
20240819,2030,2120,2125,2020,1036848,2155890695,00,0.00,N,5,-90,
|
|
20240812,2120,2140,2285,2105,2311977,5073806630,00,0.00,N,5,-30,
|
|
20240805,2150,2190,2330,1922,9945969,21781880264,00,0.00,N,2,20,
|
|
20240729,2130,2080,2215,2075,1360539,2909029915,00,0.00,N,2,45,
|
|
20240722,2085,2200,2230,2080,833740,1781000190,00,0.00,N,5,-75,
|
|
20240715,2160,2200,2240,2155,1097802,2414863485,00,0.00,N,5,-5,
|
|
20240708,2165,2125,2240,2125,695752,1515074720,00,0.00,N,2,45,
|
|
20240701,2120,2260,2275,2115,1513198,3311208200,00,0.00,N,5,-140,
|
|
20240624,2260,2295,2350,2250,2797288,6442343845,00,0.00,N,5,-20,
|
|
20240617,2280,2225,2580,2220,8689439,20858826745,00,0.00,N,2,45,
|
|
20240610,2235,2415,2450,2235,1991395,4659667830,00,0.00,N,5,-125,
|
|
20240603,2360,2285,2430,2280,2457353,5799090085,00,0.00,N,2,85,
|
|
20240527,2275,2235,2370,2235,1923743,4396730005,00,0.00,N,2,45,
|
|
20240520,2230,2290,2300,2210,805198,1815614170,00,0.00,N,5,-60,
|
|
20240513,2290,2290,2310,2265,831709,1898192660,00,0.00,N,3,0,
|
|
20240507,2290,2310,2320,2280,663770,1523924555,00,0.00,N,5,-20,
|
|
20240429,2310,2285,2335,2270,1047950,2397719215,00,0.00,N,2,30,
|
|
20240422,2280,2295,2420,2280,2472554,5735616000,00,0.00,N,5,-40,
|
|
20240415,2320,2440,2470,2265,5482183,12978285895,00,0.00,N,5,-110,
|
|
20240408,2430,2375,2480,2370,2113186,5127182115,00,0.00,N,2,60,
|
|
20240401,2370,2340,2445,2335,1603934,3829538295,00,0.00,N,2,30,
|
|
20240325,2340,2420,2430,2335,1025942,2438123220,00,0.00,N,5,-55,
|
|
20240318,2395,2400,2435,2320,1164358,2766281490,00,0.00,N,5,-10,
|
|
20240311,2405,2465,2485,2365,1104476,2662406575,00,0.00,N,5,-60,
|
|
20240304,2465,2495,2575,2450,2013749,5061933000,00,0.00,N,5,-30,
|
|
20240226,2495,2450,2530,2425,1244448,3073024170,00,0.00,N,2,45,
|
|
20240219,2450,2540,2570,2430,1615417,4028211600,00,0.00,N,5,-90,
|
|
20240213,2540,2470,2565,2450,1519071,3834626580,00,0.00,N,2,65,
|
|
20240205,2475,2505,2535,2380,1730563,4282660285,00,0.00,N,3,0,
|
|
20240129,2475,2490,2505,2355,2791845,6798748200,00,0.00,N,2,55,
|
|
20240122,2420,2480,2615,2330,5133126,12698636515,00,0.00,N,5,-135,
|
|
20240115,2555,2560,2950,2490,35167181,95227538335,00,0.00,N,2,80,
|
|
20240108,2475,2440,2560,2370,4027882,9880687775,00,0.00,N,2,35,
|
|
20240102,2440,2325,2530,2295,6335454,15349812470,00,0.00,N,2,150,
|
|
20231226,2290,2260,2295,2200,1084739,2431184820,00,0.00,N,2,15,
|
|
20231218,2275,2305,2330,2270,1068017,2459763310,00,0.00,N,5,-15,
|
|
20231211,2290,2320,2355,2245,1185989,2725324330,00,0.00,N,5,-30,
|
|
20231204,2320,2460,2480,2300,1900917,4498915385,00,0.00,N,5,-120,
|
|
20231127,2440,2460,2475,2375,1856949,4496710165,00,0.00,N,5,-20,
|
|
20231120,2460,2380,2565,2360,2712631,6684541210,00,0.00,N,2,75,
|
|
20231113,2385,2535,2740,2375,6782488,17540231200,00,0.00,N,5,-145,
|
|
20231106,2530,2825,2830,2400,8003695,20841677430,00,0.00,N,5,-355,
|
|
20231030,2885,2480,3220,2445,75713931,223062469135,00,0.00,N,2,430,
|
|
20231023,2455,2510,3015,2400,34289672,95072834440,00,0.00,N,5,-45,
|
|
20231016,2500,2525,2900,2325,20327726,53871386215,00,0.00,N,2,10,
|
|
20231010,2490,2530,2645,2400,11365037,28635125330,00,0.00,N,2,240,
|
|
20231004,2250,2290,2310,2170,557388,1246129565,00,0.00,N,5,-65,
|
|
20230925,2315,2220,2335,2145,835037,1872187630,00,0.00,N,2,80,
|
|
20230918,2235,2470,2490,2190,1167290,2719734590,00,0.00,N,5,-235,
|
|
20230911,2470,2480,2525,2400,1235816,3040615705,00,0.00,N,2,10,
|
|
20230904,2460,2410,2485,2395,932928,2279489360,00,0.00,N,2,50,
|
|
20230828,2410,2380,2485,2365,905620,2206290060,00,0.00,N,2,30,
|
|
20230821,2380,2400,2465,2360,1136788,2749523080,00,0.00,N,5,-50,
|
|
20230814,2430,2445,2495,2280,1009412,2399385810,00,0.00,N,5,-5,
|
|
20230807,2435,2390,2445,2275,1100228,2601274685,00,0.00,N,2,55,
|
|
20230731,2380,2445,2485,2370,847850,2050719460,00,0.00,N,5,-55,
|
|
20230724,2435,2540,2575,2275,1747543,4210131180,00,0.00,N,5,-85,
|
|
20230717,2520,2700,2735,2520,1230480,3236268110,00,0.00,N,5,-165,
|
|
20230710,2685,2670,2775,2655,1490271,4062279685,00,0.00,N,2,40,
|
|
20230703,2645,2770,2790,2645,1289551,3483247140,00,0.00,N,5,-120,
|
|
20230626,2765,2845,2860,2700,1265919,3533526405,00,0.00,N,5,-80,
|
|
20230619,2845,2860,3010,2830,2623842,7695949990,00,0.00,N,5,-10,
|
|
20230612,2855,2920,2960,2840,1578138,4574841140,00,0.00,N,5,-90,
|
|
20230605,2945,2920,3020,2895,1536148,4553593120,00,0.00,N,2,30,
|
|
20230530,2915,2965,3240,2820,5225149,15737621985,00,0.00,N,2,30,
|
|
20230522,2885,2990,3060,2870,1922402,5677900055,00,0.00,N,5,-95,
|
|
20230515,2980,3025,3085,2885,3659487,10926545970,00,0.00,N,5,-30,
|
|
20230508,3010,2805,3065,2720,4239720,12431544190,00,0.00,N,2,195,
|
|
20230502,2815,2685,2875,2685,1345526,3741280810,00,0.00,N,2,135,
|
|
20230424,2680,2945,3040,2600,4600379,13114994255,00,0.00,N,5,-235,
|
|
20230417,2915,2745,3145,2700,10704032,31468868890,00,0.00,N,2,170,
|
|
20230410,2745,2565,2790,2545,2786118,7532562535,00,0.00,N,2,200,
|
|
20230403,2545,2590,2630,2530,1130159,2923827205,00,0.00,N,5,-45,
|
|
20230327,2590,2550,2600,2470,996438,2531379130,00,0.00,N,2,50,
|
|
20230320,2540,2645,2665,2455,1368948,3502228640,00,0.00,N,5,-105,
|
|
20230313,2645,2700,2705,2495,2223690,5764535980,00,0.00,N,5,-105,
|
|
20230306,2750,2590,2750,2590,2182009,5858638890,00,0.00,N,2,155,
|
|
20230227,2595,2540,2630,2495,883446,2257735675,00,0.00,N,2,30,
|
|
20230220,2565,2745,2745,2530,1319711,3450392710,00,0.00,N,5,-85,
|
|
20230213,2650,2645,2670,2530,980196,2553527710,00,0.00,N,5,-20,
|
|
20230206,2670,2770,2795,2630,969462,2637003310,00,0.00,N,5,-110,
|
|
20230130,2780,2775,2800,2720,977954,2711946650,00,0.00,N,2,15,
|
|
20230125,2765,2725,2775,2720,641534,1764969115,00,0.00,N,2,40,
|
|
20230116,2725,2740,2760,2630,860515,2330523440,00,0.00,N,5,-10,
|
|
20230109,2735,2640,2895,2625,1959453,5340319820,00,0.00,N,2,100,
|
|
20230102,2635,2570,2675,2480,1647252,4279955350,00,0.00,N,2,125,
|
|
20221226,2510,2495,2635,2445,1193144,3028994415,00,0.00,N,5,-10,
|
|
20221219,2520,2695,2755,2520,1235019,3259344810,00,0.00,N,5,-190,
|
|
20221212,2710,2715,2760,2680,1001366,2720201225,00,0.00,N,5,-35,
|
|
20221205,2745,2875,2880,2655,1469522,4037784195,00,0.00,N,5,-120,
|
|
20221128,2865,2885,2920,2780,1516167,4331430700,00,0.00,N,5,-15,
|
|
20221121,2880,2960,2985,2805,1790319,5150402145,00,0.00,N,5,-110,
|
|
20221114,2990,2905,3115,2875,5831800,17458089605,00,0.00,N,2,55,
|
|
20221107,2935,2975,3025,2890,3228421,9490662455,00,0.00,N,5,-90,
|
|
20221031,3025,2990,3275,2895,8440560,26131193665,00,0.00,N,5,-40,
|
|
20221024,3065,3250,3295,3040,3906448,12427414590,00,0.00,N,5,-220,
|
|
20221017,3285,3035,3295,2995,6220808,19818318660,00,0.00,N,2,240,
|
|
20221011,3045,3250,3360,2755,5828877,17954846035,00,0.00,N,5,-250,
|
|
20221004,3295,2865,3315,2840,9861616,31282804280,00,0.00,N,2,500,
|
|
20220926,2795,3175,3225,2665,6643313,19059812030,00,0.00,N,5,-360,
|
|
20220919,3155,2945,3490,2940,22709386,74693078295,00,0.00,N,2,185,
|
|
20220913,2970,3275,3305,2965,2853311,8952131965,00,0.00,N,5,-305,
|
|
20220905,3275,3285,3365,3100,5060351,16377608000,00,0.00,N,5,-35,
|
|
20220829,3310,3410,3525,3190,7235754,24478273325,00,0.00,N,5,-240,
|
|
20220822,3550,3360,3595,3260,6846605,23532964865,00,0.00,N,2,145,
|
|
20220816,3405,3435,3510,3350,3370088,11565404940,00,0.00,N,5,-45,
|
|
20220808,3450,3395,3515,3245,6243084,21107764345,00,0.00,N,2,10,
|
|
20220801,3440,3135,3800,3070,35359211,123638353070,00,0.00,N,2,335,
|
|
20220725,3105,2920,3140,2890,8013167,24200504600,00,0.00,N,2,210,
|
|
20220718,2895,2640,2925,2630,3826360,10737570915,00,0.00,N,2,270,
|
|
20220711,2625,2780,2860,2580,3333035,9020457360,00,0.00,N,5,-120,
|
|
20220704,2745,2810,2910,2560,6298444,17228850750,00,0.00,N,5,-60,
|
|
20220627,2805,2865,3025,2730,6268801,18224238605,00,0.00,N,5,-60,
|
|
20220620,2865,3445,3560,2725,12252163,37864755025,00,0.00,N,5,-625,
|
|
20220613,3490,3995,4240,3270,24372953,89552345925,00,0.00,N,5,-545,
|
|
20220607,4035,3690,4610,3615,93021397,391797081600,00,0.00,N,2,460,
|
|
20220530,3575,3765,3865,3460,13039441,47432395305,00,0.00,N,5,-275,
|
|
20220523,3850,3260,3930,3215,51143804,185609100695,00,0.00,N,2,610,
|
|
20220516,3240,3140,3305,3020,10084981,32008097835,00,0.00,N,2,120,
|
|
20220509,3120,3120,3700,3050,60340918,210610405890,00,0.00,N,2,55,
|
|
20220502,3065,3045,3230,3025,4065736,12643280300,00,0.00,N,2,30,
|
|
20220425,3035,3025,3160,2940,3770593,11524517840,00,0.00,N,5,-5,
|
|
20220418,3040,3105,3120,2960,2610299,7909178865,00,0.00,N,5,-50,
|
|
20220411,3090,3365,3450,3075,5960057,19348628500,00,0.00,N,5,-275,
|
|
20220404,3365,3205,3415,3085,10826051,35457357400,00,0.00,N,2,180,
|
|
20220328,3185,3270,3305,2950,11157309,34920817585,00,0.00,N,5,-115,
|
|
20220321,3300,3470,3520,3220,11550571,38953245230,00,0.00,N,5,-140,
|
|
20220314,3440,3635,3755,3280,22091842,79059595365,00,0.00,N,5,-110,
|
|
20220307,3550,3325,3665,3240,36768052,127369204385,00,0.00,N,2,295,
|
|
20220228,3255,3545,3665,3070,25811952,88490016510,00,0.00,N,5,-150,
|
|
20220221,3405,3205,3975,3020,104405306,369153128080,00,0.00,N,2,370,
|
|
20220214,3035,3440,3685,2780,83738666,277100203985,00,0.00,N,5,-105,
|
|
20220207,3140,2945,3180,2770,39580257,119919218665,00,0.00,N,2,140,
|
|
20220203,3000,2730,3100,2730,19194344,56495686130,00,0.00,N,2,305,
|
|
20220124,2695,3160,3575,2520,88495663,286345755120,00,0.00,N,5,-430,
|
|
20220117,3125,2530,3430,2355,82019493,246537764310,00,0.00,N,2,615,
|
|
20220110,2510,2445,2600,2340,6923504,17156689490,00,0.00,N,2,80,
|
|
20220103,2430,2330,2460,2325,1769489,4232831660,00,0.00,N,2,105,
|
|
20211227,2325,2305,2490,2270,1339834,3139622510,00,0.00,N,2,20,
|
|
20211220,2305,2260,2350,2200,1067484,2419448310,00,0.00,N,3,0,
|
|
20211213,2305,2405,2430,2280,856100,2013614440,00,0.00,N,5,-80,
|
|
20211206,2385,2325,2450,2290,800161,1886239690,00,0.00,N,2,60,
|
|
20211129,2325,2260,2395,2130,2009779,4570280870,00,0.00,N,5,-40,
|
|
20211122,2365,2500,2555,2360,1849588,4543092825,00,0.00,N,5,-125,
|
|
20211115,2490,2550,2630,2405,1908002,4802973845,00,0.00,N,5,-60,
|
|
20211108,2550,2565,2730,2415,2703037,6923029725,00,0.00,N,5,-15,
|
|
20211101,2565,2780,2835,2505,2787268,7516847805,00,0.00,N,5,-210,
|
|
20211025,2775,2925,3015,2775,2798624,8161818295,00,0.00,N,5,-145,
|
|
20211018,2920,3460,3510,2880,5070356,15886587925,00,0.00,N,5,-365,
|
|
20211012,3285,3000,3310,2985,2547275,8000969525,00,0.00,N,2,225,
|
|
20211005,3060,3050,3150,2710,4914230,14438402260,00,0.00,N,5,-100,
|
|
20210927,3160,3700,4010,3145,13419674,48863255955,00,0.00,N,5,-610,
|
|
20210923,3770,3820,3925,3690,2111485,8023529955,00,0.00,N,5,-50,
|
|
20210913,3820,3730,4320,3725,49380813,203610871010,00,0.00,N,2,185,
|
|
20210906,3635,3785,4130,3590,31461646,122290073585,00,0.00,N,5,-55,
|
|
20210830,3690,3160,3895,3105,25704295,92937698825,00,0.00,N,2,560,
|
|
20210823,3130,3135,3520,3080,9933507,32130004995,00,0.00,N,5,-20,
|
|
20210817,3150,3530,3555,3130,5441422,18359045060,00,0.00,N,5,-440,
|
|
20210809,3590,4180,4255,3450,12149907,46557200340,00,0.00,N,5,-460,
|
|
20210802,4050,4465,4870,4005,14612360,63937328765,00,0.00,N,5,-440,
|
|
20210726,4490,5180,5250,4425,21594579,105869283790,00,0.00,N,5,-900,
|
|
20210719,5390,5480,5540,4910,35336549,185357557520,00,0.00,N,5,-70,
|
|
20210712,5460,4140,6270,4025,255627544,1310667708585,00,0.00,N,2,1430,
|