189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1700,1710,1735,1627,30955,52388064,00,0.00,N,3,0,
|
|
20250131,1700,1720,1720,1700,7999,13621766,00,0.00,N,5,-20,
|
|
20250120,1720,1732,1748,1714,81045,140073382,00,0.00,N,5,-40,
|
|
20250113,1760,1805,1805,1706,40944,72185569,00,0.00,N,5,-33,
|
|
20250106,1793,1791,1812,1762,49002,87523898,00,0.00,N,2,5,
|
|
20241230,1788,1684,1790,1665,32805,56625505,00,0.00,N,2,113,
|
|
20241223,1675,1800,1815,1666,57385,100808711,00,0.00,N,5,-100,
|
|
20241216,1775,1875,1931,1760,104194,193219442,00,0.00,N,5,-100,
|
|
20241209,1875,1700,1950,1582,234280,423849203,00,0.00,N,2,175,
|
|
20241202,1700,1849,1849,1671,81465,142823118,00,0.00,N,5,-143,
|
|
20241125,1843,1861,1871,1800,22886,42130467,00,0.00,N,5,-18,
|
|
20241118,1861,1850,1929,1845,25063,46968006,00,0.00,N,5,-5,
|
|
20241111,1866,1993,1998,1836,40808,78346996,00,0.00,N,5,-130,
|
|
20241104,1996,1988,1999,1983,43311,86286281,00,0.00,N,2,4,
|
|
20241028,1992,1993,1995,1980,34335,68315714,00,0.00,N,5,-1,
|
|
20241021,1993,1985,1995,1979,27937,55517440,00,0.00,N,3,0,
|
|
20241014,1993,1993,2005,1935,36688,72933885,00,0.00,N,5,-2,
|
|
20241007,1995,1902,2010,1895,51269,100949010,00,0.00,N,2,87,
|
|
20240930,1908,1853,1910,1790,39166,72885818,00,0.00,N,2,51,
|
|
20240923,1857,1825,1864,1809,24455,44751365,00,0.00,N,2,42,
|
|
20240919,1815,1800,1815,1792,16784,30283997,00,0.00,N,2,15,
|
|
20240909,1800,1793,1865,1723,46638,84243085,00,0.00,N,5,-87,
|
|
20240902,1887,1904,1909,1855,29825,56600977,00,0.00,N,5,-17,
|
|
20240826,1904,1911,1939,1853,34189,64895892,00,0.00,N,5,-14,
|
|
20240819,1918,1903,1925,1870,42205,80618895,00,0.00,N,2,13,
|
|
20240812,1905,1913,1947,1871,51961,99110126,00,0.00,N,5,-8,
|
|
20240805,1913,1992,2005,1701,103943,194308673,00,0.00,N,5,-79,
|
|
20240729,1992,2000,2030,1983,41879,83742262,00,0.00,N,5,-13,
|
|
20240722,2005,2020,2040,1981,61574,123067632,00,0.00,N,5,-15,
|
|
20240715,2020,2000,2105,1999,195402,398912159,00,0.00,N,2,5,
|
|
20240708,2015,1998,2025,1990,38526,77198767,00,0.00,N,2,15,
|
|
20240701,2000,2020,2050,1972,133838,268018381,00,0.00,N,5,-15,
|
|
20240624,2015,2110,2115,2005,177406,363096975,00,0.00,N,5,-100,
|
|
20240617,2115,2125,2230,1999,799029,1680605290,00,0.00,N,5,-10,
|
|
20240610,2125,1998,2150,1989,223902,464441811,00,0.00,N,2,127,
|
|
20240603,1998,1993,2000,1987,58030,115769047,00,0.00,N,5,-2,
|
|
20240527,2000,2030,2045,1990,118955,238786597,00,0.00,N,5,-40,
|
|
20240520,2040,2015,2060,1999,106584,216516504,00,0.00,N,2,35,
|
|
20240513,2005,2050,2065,2005,89036,180918270,00,0.00,N,5,-45,
|
|
20240507,2050,2050,2060,2020,42936,87801820,00,0.00,N,2,5,
|
|
20240429,2045,2050,2070,1999,92593,188703983,00,0.00,N,5,-5,
|
|
20240422,2050,2000,2055,2000,68243,138025985,00,0.00,N,2,20,
|
|
20240415,2030,2055,2060,1998,59624,120555244,00,0.00,N,5,-25,
|
|
20240408,2055,2095,2110,2000,88274,180152735,00,0.00,N,5,-40,
|
|
20240401,2095,2085,2105,2045,100728,209604855,00,0.00,N,2,10,
|
|
20240325,2085,2090,2100,2020,112229,231031735,00,0.00,N,5,-15,
|
|
20240318,2100,2055,2135,2035,142009,294281540,00,0.00,N,2,45,
|
|
20240311,2055,2105,2150,1997,215752,442527367,00,0.00,N,5,-65,
|
|
20240304,2120,2165,2180,2020,110413,235637785,00,0.00,N,5,-35,
|
|
20240226,2155,2145,2165,2095,54530,116256555,00,0.00,N,2,10,
|
|
20240219,2145,2120,2165,2100,94839,202125510,00,0.00,N,2,25,
|
|
20240213,2120,2060,2135,2060,60427,126471215,00,0.00,N,2,60,
|
|
20240205,2060,2085,2155,2020,108118,223256440,00,0.00,N,5,-5,
|
|
20240129,2065,2165,2165,2010,97954,203721885,00,0.00,N,5,-100,
|
|
20240122,2165,2160,2185,2100,84368,180605625,00,0.00,N,2,20,
|
|
20240115,2145,2130,2235,2005,173873,368601890,00,0.00,N,2,15,
|
|
20240108,2130,2065,2300,1992,559327,1226406305,00,0.00,N,2,45,
|
|
20240102,2085,2010,2085,1991,60548,122685584,00,0.00,N,2,85,
|
|
20231226,2000,2060,2080,1991,86931,175416473,00,0.00,N,5,-55,
|
|
20231218,2055,2090,2145,2045,77668,162895960,00,0.00,N,5,-50,
|
|
20231211,2105,2070,2120,2040,138186,288620190,00,0.00,N,2,35,
|
|
20231204,2070,2080,2085,2000,106956,218864185,00,0.00,N,2,10,
|
|
20231127,2060,2045,2105,1998,119080,243511789,00,0.00,N,2,10,
|
|
20231120,2050,2035,2125,1994,140240,288050100,00,0.00,N,2,20,
|
|
20231113,2030,1999,2040,1963,140127,279289928,00,0.00,N,2,31,
|
|
20231106,1999,1956,2470,1860,1252212,2729108358,00,0.00,N,2,63,
|
|
20231030,1936,1888,1955,1829,55029,103099778,00,0.00,N,2,56,
|
|
20231023,1880,1884,1995,1867,78834,149844898,00,0.00,N,5,-71,
|
|
20231016,1951,1989,2065,1897,105484,209950577,00,0.00,N,5,-48,
|
|
20231010,1999,1960,2020,1950,42505,84192525,00,0.00,N,2,39,
|
|
20231004,1960,2010,2020,1950,67571,132997336,00,0.00,N,5,-50,
|
|
20230925,2010,2125,2170,1999,140043,289268949,00,0.00,N,5,-165,
|
|
20230918,2175,2205,2220,2040,86383,186850750,00,0.00,N,5,-45,
|
|
20230911,2220,2245,2260,2160,60259,132647705,00,0.00,N,5,-25,
|
|
20230904,2245,2255,2350,2190,274871,619893265,00,0.00,N,5,-10,
|
|
20230828,2255,2175,2465,2170,543839,1272345885,00,0.00,N,2,80,
|
|
20230821,2175,2270,2290,2165,99572,218924940,00,0.00,N,5,-115,
|
|
20230814,2290,2170,2330,2145,196682,439784035,00,0.00,N,2,125,
|
|
20230807,2165,2190,2195,2105,144692,310007740,00,0.00,N,5,-20,
|
|
20230731,2185,2320,2330,2145,174672,386929960,00,0.00,N,5,-90,
|
|
20230724,2275,2420,2420,2035,288381,635679870,00,0.00,N,5,-140,
|
|
20230717,2415,2510,2520,2355,157749,386217065,00,0.00,N,5,-95,
|
|
20230710,2510,2460,2530,2425,85374,212439715,00,0.00,N,2,40,
|
|
20230703,2470,2480,2525,2405,113863,280049740,00,0.00,N,2,10,
|
|
20230626,2460,2470,2515,2450,134165,333054220,00,0.00,N,5,-10,
|
|
20230619,2470,2475,2680,2420,461217,1174175895,00,0.00,N,5,-20,
|
|
20230612,2490,2560,2580,2400,156632,388466315,00,0.00,N,5,-60,
|
|
20230605,2550,2545,2580,2480,142629,359116185,00,0.00,N,2,5,
|
|
20230530,2545,2475,2550,2475,126464,318331070,00,0.00,N,2,50,
|
|
20230522,2495,2425,2525,2385,157876,389993045,00,0.00,N,2,85,
|
|
20230515,2410,2515,2515,2330,186474,447044220,00,0.00,N,5,-90,
|
|
20230508,2500,2455,2520,2450,94367,234571305,00,0.00,N,2,30,
|
|
20230502,2470,2360,2480,2360,62729,152458360,00,0.00,N,2,85,
|
|
20230424,2385,2600,2600,2385,228839,570088920,00,0.00,N,5,-195,
|
|
20230417,2580,2765,2860,2555,522526,1395305745,00,0.00,N,5,-110,
|
|
20230410,2690,2645,2690,2565,310599,812820950,00,0.00,N,2,60,
|
|
20230403,2630,2660,2680,2545,327752,860648100,00,0.00,N,5,-15,
|
|
20230327,2645,2675,2695,2555,213848,561400030,00,0.00,N,2,10,
|
|
20230320,2635,2720,2720,2600,203169,538625745,00,0.00,N,5,-55,
|
|
20230313,2690,2625,2690,2480,534156,1381255760,00,0.00,N,2,60,
|
|
20230306,2630,2870,2910,2630,1101065,3028608400,00,0.00,N,5,-240,
|
|
20230227,2870,2625,3350,2555,9714463,30117314260,00,0.00,N,2,250,
|
|
20230220,2620,2650,2735,2605,129939,344783570,00,0.00,N,5,-35,
|
|
20230213,2655,2720,2730,2565,244539,648314115,00,0.00,N,5,-80,
|
|
20230206,2735,2780,2875,2720,418785,1170923955,00,0.00,N,5,-45,
|
|
20230130,2780,2680,2950,2630,957989,2672128410,00,0.00,N,2,105,
|
|
20230125,2675,2745,2745,2630,297482,792376340,00,0.00,N,5,-75,
|
|
20230116,2750,2700,2965,2600,1064684,2949129795,00,0.00,N,2,20,
|
|
20230109,2730,2490,3110,2470,6986844,20194832460,00,0.00,N,2,270,
|
|
20230102,2460,2390,2540,2255,220735,529759405,00,0.00,N,2,60,
|
|
20221226,2400,2400,2430,2300,127643,302438110,00,0.00,N,2,5,
|
|
20221219,2395,2600,2660,2375,200678,503165555,00,0.00,N,5,-250,
|
|
20221212,2645,2660,2740,2555,129523,346661320,00,0.00,N,5,-40,
|
|
20221205,2685,2835,2835,2605,276970,752641890,00,0.00,N,5,-155,
|
|
20221128,2840,3060,3060,2795,404217,1158771080,00,0.00,N,5,-175,
|
|
20221121,3015,3170,3500,2920,5869232,18911159145,00,0.00,N,5,-155,
|
|
20221114,3170,2995,3265,2965,2188919,6836322900,00,0.00,N,2,200,
|
|
20221107,2970,2920,3095,2920,1316416,3958562835,00,0.00,N,2,50,
|
|
20221031,2920,2575,3285,2575,14343942,43726000150,00,0.00,N,2,355,
|
|
20221024,2565,2570,3250,2480,7216821,20328481105,00,0.00,N,5,-135,
|
|
20221017,2700,2135,2930,2130,6107289,16433492600,00,0.00,N,2,530,
|
|
20221011,2170,2455,2470,2100,268818,595704825,00,0.00,N,5,-310,
|
|
20221004,2480,2290,2715,2290,410877,1030323910,00,0.00,N,2,190,
|
|
20220926,2290,2670,2675,2215,499528,1204519525,00,0.00,N,5,-470,
|
|
20220919,2760,2940,2970,2620,238183,668620175,00,0.00,N,5,-215,
|
|
20220913,2975,2990,3100,2970,91836,278151225,00,0.00,N,5,-30,
|
|
20220905,3005,3120,3180,2940,136811,421847690,00,0.00,N,5,-170,
|
|
20220829,3175,3310,3490,3155,313938,1047831605,00,0.00,N,5,-320,
|
|
20220822,3495,3360,3755,3315,2428733,8639196830,00,0.00,N,2,60,
|
|
20220816,3435,3475,3530,3350,163902,563842040,00,0.00,N,5,-40,
|
|
20220808,3475,3505,3595,3390,221637,769485995,00,0.00,N,5,-10,
|
|
20220801,3485,3485,3555,3415,265931,928076765,00,0.00,N,5,-40,
|
|
20220725,3525,3445,4010,3355,5064435,18649979485,00,0.00,N,2,85,
|
|
20220718,3440,3055,3970,3055,6621690,24347716715,00,0.00,N,2,340,
|
|
20220711,3100,3110,3230,3005,325941,1023471795,00,0.00,N,5,-5,
|
|
20220704,3105,2755,3345,2640,1092823,3373259745,00,0.00,N,2,325,
|
|
20220627,2780,2835,3115,2745,886379,2624855170,00,0.00,N,5,-45,
|
|
20220620,2825,3490,3540,2475,3876036,11520325335,00,0.00,N,5,-665,
|
|
20220613,3490,3955,4020,3380,565376,2070278025,00,0.00,N,5,-530,
|
|
20220607,4020,4030,4110,3960,279757,1122907730,00,0.00,N,5,-10,
|
|
20220530,4030,4020,4075,4000,188664,759731820,00,0.00,N,2,15,
|
|
20220523,4015,4080,4440,3920,1719368,7199559960,00,0.00,N,5,-85,
|
|
20220516,4100,3985,4220,3965,402227,1637683470,00,0.00,N,2,100,
|
|
20220509,4000,4165,4240,3900,691682,2782393920,00,0.00,N,5,-135,
|
|
20220502,4135,4020,4185,4020,237200,972260650,00,0.00,N,2,30,
|
|
20220425,4105,4225,4530,4070,1451868,6280536315,00,0.00,N,5,-180,
|
|
20220418,4285,4020,4575,3975,3596141,15876361835,00,0.00,N,2,270,
|
|
20220411,4015,4075,4185,3910,494099,1992731255,00,0.00,N,5,-75,
|
|
20220404,4090,4185,4460,4020,2560271,10955267605,00,0.00,N,5,-95,
|
|
20220328,4185,4380,4920,4180,8196620,37529372750,00,0.00,N,5,-65,
|
|
20220321,4250,3970,4340,3900,1390268,5781726590,00,0.00,N,2,300,
|
|
20220314,3950,3795,4070,3665,464841,1797342575,00,0.00,N,2,180,
|
|
20220307,3770,3905,3935,3755,219447,832154925,00,0.00,N,5,-135,
|
|
20220228,3905,3770,4045,3670,377871,1451619180,00,0.00,N,2,135,
|
|
20220221,3770,3970,3985,3765,437976,1693318515,00,0.00,N,5,-190,
|
|
20220214,3960,3950,4140,3840,1150950,4539444400,00,0.00,N,5,-125,
|
|
20220207,4085,4415,4510,4055,3570234,15265892170,00,0.00,N,5,-405,
|
|
20220203,4490,3880,5330,3830,15486972,78205119715,00,0.00,N,2,610,
|
|
20220124,3880,4240,4295,3775,431570,1722811900,00,0.00,N,5,-350,
|
|
20220117,4230,4470,4520,4010,362419,1540621485,00,0.00,N,5,-305,
|
|
20220110,4535,4740,4830,4460,398348,1817460290,00,0.00,N,5,-185,
|
|
20220103,4720,4620,5230,4515,1950033,9652845340,00,0.00,N,2,110,
|
|
20211227,4610,4780,4815,4515,777356,3610011515,00,0.00,N,5,-210,
|
|
20211220,4820,5330,5340,4685,1208371,6048836765,00,0.00,N,5,-480,
|
|
20211213,5300,5200,5760,5170,9870875,53659900650,00,0.00,N,2,90,
|
|
20211206,5210,4690,5500,4500,10557507,53834413630,00,0.00,N,2,500,
|
|
20211129,4710,4715,5000,4170,4783135,22571681110,00,0.00,N,5,-25,
|
|
20211122,4735,4190,4735,4130,2134491,9745456595,00,0.00,N,2,545,
|
|
20211115,4190,4250,4325,4100,389114,1637180895,00,0.00,N,5,-60,
|
|
20211108,4250,4400,4430,4125,396859,1696862900,00,0.00,N,5,-110,
|
|
20211101,4360,4540,4700,4350,959465,4357314945,00,0.00,N,5,-175,
|
|
20211025,4535,4500,4715,4475,771469,3543333920,00,0.00,N,2,15,
|
|
20211018,4520,4490,5100,4400,3487913,16666592275,00,0.00,N,2,35,
|
|
20211012,4485,4375,4570,4180,583794,2553612485,00,0.00,N,2,130,
|
|
20211005,4355,4860,4860,3990,1965034,8542147260,00,0.00,N,5,-515,
|
|
20210927,4870,4950,6520,4870,32618806,192387701570,00,0.00,N,5,-15,
|
|
20210923,4885,4995,5040,4885,126210,622624600,00,0.00,N,5,-155,
|
|
20210913,5040,5150,5250,4925,695705,3530392735,00,0.00,N,5,-180,
|
|
20210906,5220,5110,5280,4850,1242327,6305190465,00,0.00,N,2,280,
|
|
20210830,4940,5030,5100,4815,636405,3126270925,00,0.00,N,5,-25,
|
|
20210823,4965,4600,5060,4430,717225,3467008855,00,0.00,N,2,355,
|
|
20210817,4610,5550,5570,4565,1083804,5456526400,00,0.00,N,5,-930,
|
|
20210809,5540,5710,5970,5500,2045003,11776058360,00,0.00,N,5,-160,
|
|
20210802,5700,5600,6020,5510,1166503,6658537610,00,0.00,N,2,100,
|
|
20210726,5600,5700,6180,5450,3659258,21298761710,00,0.00,N,5,-40,
|
|
20210719,5640,6170,6340,5540,2367812,14014037980,00,0.00,N,5,-530,
|
|
20210712,6170,6900,7100,6130,9522010,63374526360,00,0.00,N,5,-690,
|