189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2515,2500,2560,2400,107104,263412600,00,0.00,N,2,10,
|
|
20250131,2505,2510,2565,2480,26127,65308295,00,0.00,N,5,-60,
|
|
20250120,2565,2590,2710,2520,257996,673044985,00,0.00,N,5,-45,
|
|
20250113,2610,2550,2620,2495,201179,512718545,00,0.00,N,2,45,
|
|
20250106,2565,2630,2650,2495,115616,294935580,00,0.00,N,5,-65,
|
|
20241230,2630,2550,2650,2400,130073,324456700,00,0.00,N,2,70,
|
|
20241223,2560,2530,2750,2470,210136,547987160,00,0.00,N,2,5,
|
|
20241216,2555,2805,2975,2505,985746,2727360410,00,0.00,N,5,-325,
|
|
20241209,2880,2470,3320,2260,2233464,6630877800,00,0.00,N,2,465,
|
|
20241202,2415,2560,2640,2290,365037,893975435,00,0.00,N,5,-165,
|
|
20241125,2580,3360,3360,2405,687887,1828508880,00,0.00,N,5,-805,
|
|
20241118,3385,3200,3700,3070,1249466,4133179610,00,0.00,N,2,300,
|
|
20241111,3085,2815,3085,2305,369458,989227525,00,0.00,N,2,235,
|
|
20241104,2850,2855,2950,2800,89214,254598995,00,0.00,N,5,-45,
|
|
20241028,2895,2990,3030,2890,100745,299301010,00,0.00,N,5,-95,
|
|
20241021,2990,3085,3105,2900,80668,243402145,00,0.00,N,5,-95,
|
|
20241014,3085,3090,3200,3040,91973,286508290,00,0.00,N,5,-50,
|
|
20241007,3135,3175,3350,3000,108018,343719375,00,0.00,N,5,-50,
|
|
20240930,3185,3295,3445,3155,162644,537139745,00,0.00,N,5,-110,
|
|
20240923,3295,3230,3370,2950,195937,629506510,00,0.00,N,2,65,
|
|
20240919,3230,3210,3290,3130,126826,406056645,00,0.00,N,2,20,
|
|
20240909,3210,2750,3385,2750,646308,2044544270,00,0.00,N,2,380,
|
|
20240902,2830,3140,3155,2790,181669,533999580,00,0.00,N,5,-320,
|
|
20240826,3150,2865,3255,2840,195660,603693515,00,0.00,N,2,270,
|
|
20240819,2880,2790,3290,2770,383761,1162427280,00,0.00,N,2,90,
|
|
20240812,2790,2575,2830,2430,185790,491772455,00,0.00,N,2,185,
|
|
20240805,2605,2565,2710,2210,189723,475965415,00,0.00,N,2,40,
|
|
20240729,2565,2805,2995,2560,256531,699737960,00,0.00,N,5,-245,
|
|
20240722,2810,3200,3260,2730,266944,802292915,00,0.00,N,5,-450,
|
|
20240715,3260,2965,3430,2545,1968367,5976233820,00,0.00,N,2,265,
|
|
20240708,2995,2340,3040,2310,962889,2717502525,00,0.00,N,2,655,
|
|
20240701,2340,2435,2455,2310,31701,75222840,00,0.00,N,5,-95,
|
|
20240624,2435,2500,2500,2365,50410,122072415,00,0.00,N,5,-75,
|
|
20240617,2510,2540,2595,2455,41625,104641360,00,0.00,N,5,-35,
|
|
20240610,2545,2670,2675,2520,69312,178335445,00,0.00,N,5,-130,
|
|
20240603,2675,2570,2820,2530,106775,284324305,00,0.00,N,2,95,
|
|
20240527,2580,2620,2690,2545,72012,186789940,00,0.00,N,5,-40,
|
|
20240520,2620,2650,2715,2600,52059,137656155,00,0.00,N,5,-30,
|
|
20240513,2650,2690,2940,2625,102543,281017580,00,0.00,N,5,-40,
|
|
20240507,2690,2640,2690,2620,15575,41405185,00,0.00,N,2,50,
|
|
20240429,2640,2630,2765,2575,59080,155506595,00,0.00,N,2,10,
|
|
20240422,2630,2725,2785,2520,49285,131105280,00,0.00,N,5,-140,
|
|
20240415,2770,2755,2870,2580,140824,380207105,00,0.00,N,2,10,
|
|
20240408,2760,2585,2960,2585,293606,807239000,00,0.00,N,2,175,
|
|
20240401,2585,2665,2750,2565,50276,133524045,00,0.00,N,5,-80,
|
|
20240325,2665,2650,2730,2600,41009,109071990,00,0.00,N,2,15,
|
|
20240318,2650,2555,2680,2500,104672,268731360,00,0.00,N,2,95,
|
|
20240311,2555,2690,2690,2510,68871,177514330,00,0.00,N,5,-135,
|
|
20240304,2690,2825,2860,2610,117701,320157800,00,0.00,N,5,-175,
|
|
20240226,2865,2885,2890,2700,95114,265283185,00,0.00,N,5,-20,
|
|
20240219,2885,2910,2955,2860,105081,302723190,00,0.00,N,5,-25,
|
|
20240213,2910,2880,2925,2850,29484,84978945,00,0.00,N,2,30,
|
|
20240205,2880,2985,3000,2880,40085,116960110,00,0.00,N,5,-105,
|
|
20240129,2985,2985,3030,2905,71736,213753890,00,0.00,N,5,-10,
|
|
20240122,2995,2955,2995,2810,60247,175305890,00,0.00,N,2,100,
|
|
20240115,2895,2985,3010,2730,121472,352092015,00,0.00,N,5,-95,
|
|
20240108,2990,3090,3130,2970,187996,571225335,00,0.00,N,5,-70,
|
|
20240102,3060,3050,3185,3020,109452,337737960,00,0.00,N,2,5,
|
|
20231226,3055,3085,3105,3020,53514,163852005,00,0.00,N,5,-30,
|
|
20231218,3085,3060,3150,3060,55035,170448275,00,0.00,N,2,25,
|
|
20231211,3060,3095,3155,3005,105574,323263695,00,0.00,N,5,-35,
|
|
20231204,3095,3115,3130,2970,109302,334092320,00,0.00,N,5,-30,
|
|
20231127,3125,3335,3340,3005,202371,636451420,00,0.00,N,5,-210,
|
|
20231120,3335,3295,3440,3270,49212,164990015,00,0.00,N,2,40,
|
|
20231113,3295,3250,3295,3180,56770,183306975,00,0.00,N,2,45,
|
|
20231106,3250,3390,3440,3245,58993,197561965,00,0.00,N,5,-135,
|
|
20231030,3385,3160,3560,3135,295843,999086225,00,0.00,N,2,215,
|
|
20231023,3170,3280,3295,3150,49342,158724415,00,0.00,N,5,-140,
|
|
20231016,3310,3350,3425,3190,86939,286078215,00,0.00,N,5,-40,
|
|
20231010,3350,3250,3375,3220,53775,176939670,00,0.00,N,2,130,
|
|
20231004,3220,3455,3475,3220,137097,451761690,00,0.00,N,5,-265,
|
|
20230925,3485,3545,3595,3480,24107,85075125,00,0.00,N,5,-95,
|
|
20230918,3580,3635,3645,3505,73079,260382195,00,0.00,N,5,-55,
|
|
20230911,3635,3625,3655,3540,53946,193584920,00,0.00,N,2,10,
|
|
20230904,3625,3570,3870,3565,103343,379135350,00,0.00,N,2,30,
|
|
20230828,3595,3755,3795,3560,114755,420657105,00,0.00,N,5,-160,
|
|
20230821,3755,3680,3785,3665,55456,205944900,00,0.00,N,2,30,
|
|
20230814,3725,3830,3905,3525,111082,409677060,00,0.00,N,5,-100,
|
|
20230807,3825,3830,3925,3730,76174,291033555,00,0.00,N,2,30,
|
|
20230731,3795,3750,4060,3730,159479,623453840,00,0.00,N,2,70,
|
|
20230724,3725,3970,3990,3525,194823,730252135,00,0.00,N,5,-270,
|
|
20230717,3995,4200,4220,3970,109634,447041950,00,0.00,N,5,-205,
|
|
20230710,4200,4205,4330,4155,167163,704700125,00,0.00,N,5,-5,
|
|
20230703,4205,4235,4415,4185,163742,702828290,00,0.00,N,5,-15,
|
|
20230626,4220,4215,4370,4185,128306,542855445,00,0.00,N,2,5,
|
|
20230619,4215,4220,4290,4185,99934,423988730,00,0.00,N,5,-5,
|
|
20230612,4220,4480,4510,4220,122973,532699425,00,0.00,N,5,-265,
|
|
20230605,4485,4360,4485,4305,115272,504853320,00,0.00,N,2,125,
|
|
20230530,4360,4305,4380,4255,91732,394247215,00,0.00,N,2,55,
|
|
20230522,4305,4310,4355,4280,82374,355497260,00,0.00,N,5,-5,
|
|
20230515,4310,4350,4420,4215,159077,681392740,00,0.00,N,5,-110,
|
|
20230508,4420,4395,4530,4355,132704,590563180,00,0.00,N,3,0,
|
|
20230502,4420,4310,4545,4235,196236,858152345,00,0.00,N,2,110,
|
|
20230424,4310,4205,4440,4185,381115,1635788340,00,0.00,N,2,85,
|
|
20230417,4225,4590,4635,4170,579027,2580536630,00,0.00,N,5,-365,
|
|
20230410,4590,4545,4645,4495,210766,963686750,00,0.00,N,2,50,
|
|
20230403,4540,4830,4885,4365,423460,1909368060,00,0.00,N,5,-355,
|
|
20230327,4895,4960,5000,4800,162700,798718555,00,0.00,N,5,-65,
|
|
20230320,4960,5200,5270,4890,160334,807147660,00,0.00,N,5,-240,
|
|
20230313,5200,5450,5570,4975,225355,1180396405,00,0.00,N,5,-370,
|
|
20230306,5570,5620,5760,5490,118614,666019670,00,0.00,N,5,-50,
|
|
20230227,5620,5220,5720,5080,127774,686424330,00,0.00,N,2,370,
|
|
20230220,5250,5370,5530,5180,112900,603674110,00,0.00,N,5,-120,
|
|
20230213,5370,5800,5800,5320,119587,662880210,00,0.00,N,5,-430,
|
|
20230206,5800,5780,5940,5580,157446,906831840,00,0.00,N,2,20,
|
|
20230130,5780,5610,5920,5390,141780,806946840,00,0.00,N,2,170,
|
|
20230125,5610,5530,5720,5490,52562,293908730,00,0.00,N,2,80,
|
|
20230116,5530,5550,5670,5300,53953,294080770,00,0.00,N,5,-20,
|
|
20230109,5550,5300,5690,5260,115029,634134110,00,0.00,N,2,260,
|
|
20230102,5290,4950,5330,4740,162112,811404770,00,0.00,N,2,300,
|
|
20221226,4990,5200,5370,4925,102214,526874425,00,0.00,N,5,-210,
|
|
20221219,5200,5410,5610,5140,133679,715471830,00,0.00,N,5,-200,
|
|
20221212,5400,5460,5680,5170,145456,784290510,00,0.00,N,5,-60,
|
|
20221205,5460,5890,5950,5300,220614,1239580570,00,0.00,N,5,-430,
|
|
20221128,5890,5460,5980,5150,378060,2114516840,00,0.00,N,2,430,
|
|
20221121,5460,5220,5460,4800,214433,1096276020,00,0.00,N,2,240,
|
|
20221114,5220,5420,5630,5090,362535,1956028070,00,0.00,N,5,-180,
|
|
20221107,5400,5320,5520,5160,171542,911210360,00,0.00,N,2,80,
|
|
20221031,5320,5230,5650,5140,349817,1898543040,00,0.00,N,2,90,
|
|
20221024,5230,4775,5410,4725,252362,1288248545,00,0.00,N,2,455,
|
|
20221017,4775,4525,5220,4520,128599,624729805,00,0.00,N,2,255,
|
|
20221011,4520,4990,5030,4310,110062,511183105,00,0.00,N,5,-560,
|
|
20221004,5080,4745,5120,4600,182228,900868550,00,0.00,N,2,565,
|
|
20220926,4515,4770,4835,4505,144771,672515740,00,0.00,N,5,-255,
|
|
20220919,4770,5340,5340,4720,138482,686364880,00,0.00,N,5,-570,
|
|
20220913,5340,5400,5500,5120,134250,715823270,00,0.00,N,5,-60,
|
|
20220905,5400,5100,5590,5010,180488,962031610,00,0.00,N,2,300,
|
|
20220829,5100,5090,5600,4975,241686,1269787850,00,0.00,N,5,-90,
|
|
20220822,5190,5020,5270,4835,182392,927270775,00,0.00,N,2,100,
|
|
20220816,5090,4430,5160,4390,458987,2215270140,00,0.00,N,2,660,
|
|
20220808,4430,4325,4440,4285,97601,424323985,00,0.00,N,2,110,
|
|
20220801,4320,4345,4390,4255,156020,672304610,00,0.00,N,3,0,
|
|
20220725,4320,4315,4355,4230,168906,725808915,00,0.00,N,2,5,
|
|
20220718,4315,4180,4380,4180,94046,404420785,00,0.00,N,2,140,
|
|
20220711,4175,4415,4550,4135,142173,618505580,00,0.00,N,5,-200,
|
|
20220704,4375,4365,4445,4260,135021,585819470,00,0.00,N,5,-35,
|
|
20220627,4410,4310,4500,4225,106120,462434575,00,0.00,N,2,225,
|
|
20220620,4185,4570,4595,3920,181180,778424845,00,0.00,N,5,-385,
|
|
20220613,4570,4705,4765,4290,219926,999641955,00,0.00,N,5,-155,
|
|
20220607,4725,5150,5190,4610,219038,1060392480,00,0.00,N,5,-465,
|
|
20220530,5190,4775,5330,4740,305216,1525253760,00,0.00,N,2,420,
|
|
20220523,4770,4800,4950,4545,152896,725057725,00,0.00,N,5,-30,
|
|
20220516,4800,4860,5280,4700,512531,2545011850,00,0.00,N,5,-50,
|
|
20220509,4850,4745,4960,4225,422446,1971640330,00,0.00,N,2,55,
|
|
20220502,4795,4810,4875,4670,74786,355291910,00,0.00,N,5,-5,
|
|
20220425,4800,4555,4880,4480,189743,880478565,00,0.00,N,2,130,
|
|
20220418,4670,4735,4895,4550,281029,1328446440,00,0.00,N,5,-205,
|
|
20220411,4875,4965,4965,4685,200326,960491025,00,0.00,N,5,-120,
|
|
20220404,4995,4990,5420,4900,365983,1866629715,00,0.00,N,2,5,
|
|
20220328,4990,5060,5080,4810,161595,794918845,00,0.00,N,5,-70,
|
|
20220321,5060,4925,5090,4800,208710,1021835780,00,0.00,N,2,135,
|
|
20220314,4925,5030,5480,4550,536627,2654491820,00,0.00,N,5,-105,
|
|
20220307,5030,5080,5100,4645,176935,851539835,00,0.00,N,5,-50,
|
|
20220228,5080,4850,5400,4820,128826,644468510,00,0.00,N,2,250,
|
|
20220221,4830,4935,5010,4615,235409,1131770125,00,0.00,N,5,-105,
|
|
20220214,4935,5060,5110,4660,200179,977374150,00,0.00,N,5,-205,
|
|
20220207,5140,5880,5880,5130,139524,770799380,00,0.00,N,5,-740,
|
|
20220203,5880,5390,5880,5390,67756,379973750,00,0.00,N,2,540,
|
|
20220124,5340,5930,5930,4855,341388,1794608780,00,0.00,N,5,-590,
|
|
20220117,5930,6020,6780,5610,715565,4392006990,00,0.00,N,5,-100,
|
|
20220110,6030,6780,6800,6010,312914,1971297360,00,0.00,N,5,-690,
|
|
20220103,6720,6260,6920,5980,485638,3125872760,00,0.00,N,2,310,
|
|
20211227,6410,6950,7510,5830,838642,5554549240,00,0.00,N,5,-540,
|
|
20211220,6950,7160,7790,6600,597437,4257259390,00,0.00,N,5,-290,
|
|
20211213,7240,7030,7310,6400,442147,3065908360,00,0.00,N,2,230,
|
|
20211206,7010,6580,8170,6490,821802,5996727890,00,0.00,N,2,420,
|
|
20211129,6590,7320,8150,6520,692397,5095860990,00,0.00,N,5,-1050,
|
|
20211122,7640,7220,8210,7220,855518,6599860860,00,0.00,N,2,460,
|
|
20211115,7180,5940,8340,5830,1973379,13964622990,00,0.00,N,2,1340,
|
|
20211108,5840,4360,5890,4310,2045282,10787840775,00,0.00,N,2,1440,
|
|
20211101,4400,4240,4500,4165,134854,572867065,00,0.00,N,2,115,
|
|
20211025,4285,4290,4500,4250,69359,301398375,00,0.00,N,5,-5,
|
|
20211018,4290,4355,4480,4260,107079,469286420,00,0.00,N,5,-65,
|
|
20211012,4355,4340,4360,4125,90207,382383425,00,0.00,N,5,-35,
|
|
20211005,4390,4210,4530,4050,121790,511692880,00,0.00,N,2,180,
|
|
20210927,4210,4250,4780,4165,218674,975292545,00,0.00,N,5,-80,
|
|
20210923,4290,4430,4430,4205,113676,487219375,00,0.00,N,5,-140,
|
|
20210913,4430,4585,4680,4410,133632,600720155,00,0.00,N,5,-135,
|
|
20210906,4565,4755,4890,4500,198344,929442210,00,0.00,N,5,-190,
|
|
20210830,4755,4720,4795,4620,141996,667685880,00,0.00,N,2,45,
|
|
20210823,4710,4365,4780,4200,164283,744033815,00,0.00,N,2,350,
|
|
20210817,4360,5050,5070,4335,421148,1981187745,00,0.00,N,5,-800,
|
|
20210809,5160,5600,6340,5110,1923950,11150188680,00,0.00,N,5,-420,
|
|
20210802,5580,5510,5670,5360,407972,2255267350,00,0.00,N,2,70,
|
|
20210726,5510,5360,5780,5170,486484,2637229750,00,0.00,N,2,150,
|
|
20210719,5360,5720,5800,5160,264478,1442933610,00,0.00,N,5,-350,
|
|
20210712,5710,5230,5750,5110,301093,1660168800,00,0.00,N,2,450,
|