189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1395,1282,1409,1249,191930,254810798,00,0.00,N,2,104,
|
|
20250131,1291,1288,1344,1280,32744,42349172,00,0.00,N,2,3,
|
|
20250120,1288,1300,1310,1270,96304,123769320,00,0.00,N,5,-25,
|
|
20250113,1313,1316,1363,1250,167643,220842272,00,0.00,N,5,-16,
|
|
20250106,1329,1341,1357,1220,268933,352414659,00,0.00,N,5,-23,
|
|
20241230,1352,1284,1354,1259,109863,142158225,00,0.00,N,2,68,
|
|
20241223,1284,1336,1345,1255,260837,334993265,00,0.00,N,5,-52,
|
|
20241216,1336,1396,1450,1311,398725,536952318,00,0.00,N,5,-60,
|
|
20241209,1396,1385,1450,1300,372225,515395290,00,0.00,N,5,-28,
|
|
20241202,1424,1528,1531,1324,361633,518308504,00,0.00,N,5,-107,
|
|
20241125,1531,1493,1544,1432,200831,301873749,00,0.00,N,2,38,
|
|
20241118,1493,1471,1500,1292,277395,387763706,00,0.00,N,2,15,
|
|
20241111,1478,1530,1550,1375,244279,358572307,00,0.00,N,5,-30,
|
|
20241104,1508,1576,1600,1471,224439,342862829,00,0.00,N,5,-52,
|
|
20241028,1560,1540,1595,1479,208632,322166249,00,0.00,N,2,20,
|
|
20241021,1540,1524,1599,1493,237367,363497912,00,0.00,N,2,21,
|
|
20241014,1519,1479,1556,1472,151896,228954575,00,0.00,N,2,42,
|
|
20241007,1477,1540,1548,1470,84353,127591061,00,0.00,N,5,-63,
|
|
20240930,1540,1586,1599,1535,77339,120854397,00,0.00,N,5,-47,
|
|
20240923,1587,1585,1616,1538,123661,194389282,00,0.00,N,2,7,
|
|
20240919,1580,1602,1604,1550,30827,48338981,00,0.00,N,5,-22,
|
|
20240909,1602,1467,1634,1465,98317,153963232,00,0.00,N,2,58,
|
|
20240902,1544,1620,1620,1526,156320,242919082,00,0.00,N,5,-74,
|
|
20240826,1618,1614,1658,1567,102423,163904229,00,0.00,N,5,-13,
|
|
20240819,1631,1636,1677,1541,146767,237248210,00,0.00,N,5,-21,
|
|
20240812,1652,1495,1653,1469,217069,337433173,00,0.00,N,2,157,
|
|
20240805,1495,1531,1531,1261,543730,789604446,00,0.00,N,5,-44,
|
|
20240729,1539,1650,1650,1518,283671,448860665,00,0.00,N,5,-84,
|
|
20240722,1623,1663,1665,1507,305685,481270057,00,0.00,N,5,-40,
|
|
20240715,1663,1490,1780,1486,538610,880194437,00,0.00,N,2,178,
|
|
20240708,1485,1490,1748,1450,1678337,2631479567,00,0.00,N,5,-5,
|
|
20240701,1490,1600,1621,1460,400202,612062448,00,0.00,N,5,-110,
|
|
20240624,1600,1750,1750,1544,294367,483255105,00,0.00,N,5,-150,
|
|
20240617,1750,1850,1850,1706,374234,656546134,00,0.00,N,5,-100,
|
|
20240610,1850,1918,2080,1850,627457,1237986307,00,0.00,N,5,-73,
|
|
20240603,1923,1986,1986,1863,156448,303751224,00,0.00,N,5,-41,
|
|
20240527,1964,1902,2040,1874,179585,350628409,00,0.00,N,2,54,
|
|
20240520,1910,1913,1934,1873,141842,271713022,00,0.00,N,5,-4,
|
|
20240513,1914,2020,2045,1869,251243,487106074,00,0.00,N,5,-106,
|
|
20240507,2020,1804,2020,1804,295226,569127058,00,0.00,N,2,216,
|
|
20240429,1804,1788,1805,1766,118415,210571355,00,0.00,N,2,31,
|
|
20240422,1773,1750,1816,1746,92661,164399600,00,0.00,N,2,25,
|
|
20240415,1748,1784,1784,1721,130664,227599939,00,0.00,N,5,-37,
|
|
20240408,1785,1827,1836,1777,91666,164477099,00,0.00,N,5,-51,
|
|
20240401,1836,1940,1949,1828,187879,350520755,00,0.00,N,5,-104,
|
|
20240325,1940,1964,2000,1940,213368,419114661,00,0.00,N,5,-26,
|
|
20240318,1966,1883,1971,1871,226397,431810742,00,0.00,N,2,73,
|
|
20240311,1893,1902,1988,1871,270951,520391634,00,0.00,N,5,-37,
|
|
20240304,1930,1876,1955,1828,302217,571737809,00,0.00,N,2,54,
|
|
20240226,1876,1984,1986,1862,289635,556620371,00,0.00,N,5,-108,
|
|
20240219,1984,2015,2120,1977,252169,507666949,00,0.00,N,5,-21,
|
|
20240213,2005,2095,2100,1966,200041,401973932,00,0.00,N,5,-55,
|
|
20240205,2060,2030,2100,1970,224307,456394117,00,0.00,N,2,5,
|
|
20240129,2055,2155,2160,1955,404804,821350409,00,0.00,N,5,-70,
|
|
20240122,2125,2080,2220,2035,537718,1142468330,00,0.00,N,2,45,
|
|
20240115,2080,2075,2130,1953,397771,814293900,00,0.00,N,2,5,
|
|
20240108,2075,2220,2250,2030,573871,1233284875,00,0.00,N,5,-145,
|
|
20240102,2220,2220,2265,2135,431496,952927820,00,0.00,N,5,-10,
|
|
20231226,2230,2180,2260,2120,432537,943206370,00,0.00,N,2,50,
|
|
20231218,2180,2330,2390,2125,2131678,4819169530,00,0.00,N,5,-135,
|
|
20231211,2315,2100,3295,2100,23361870,66390674740,00,0.00,N,2,215,
|
|
20231204,2100,2050,2170,1997,171444,360847371,00,0.00,N,2,50,
|
|
20231127,2050,2025,2125,1981,182142,371609412,00,0.00,N,2,20,
|
|
20231120,2030,1978,2030,1909,176990,347269348,00,0.00,N,2,36,
|
|
20231113,1994,2020,2100,1861,204647,403644235,00,0.00,N,5,-26,
|
|
20231106,2020,1841,2200,1841,279123,557611014,00,0.00,N,2,187,
|
|
20231030,1833,1824,1847,1705,110350,199899851,00,0.00,N,2,8,
|
|
20231023,1825,1840,1874,1751,99173,182169399,00,0.00,N,5,-23,
|
|
20231016,1848,1881,1893,1819,68841,127765805,00,0.00,N,5,-41,
|
|
20231010,1889,1872,1907,1764,72497,134564035,00,0.00,N,2,24,
|
|
20231004,1865,1955,1955,1852,61328,115922038,00,0.00,N,5,-75,
|
|
20230925,1940,1998,2070,1880,103032,200104765,00,0.00,N,5,-53,
|
|
20230918,1993,2090,2095,1950,116001,233431059,00,0.00,N,5,-107,
|
|
20230911,2100,2060,2135,1981,185712,378163733,00,0.00,N,2,40,
|
|
20230904,2060,2165,2210,2060,101531,217015730,00,0.00,N,5,-120,
|
|
20230828,2180,2280,2325,2130,187195,418138355,00,0.00,N,5,-100,
|
|
20230821,2280,2365,2385,2205,167735,386522060,00,0.00,N,5,-120,
|
|
20230814,2400,2165,2445,2080,502846,1148307200,00,0.00,N,2,210,
|
|
20230807,2190,2040,2225,2005,257518,541083390,00,0.00,N,2,150,
|
|
20230731,2040,2045,2085,1980,234782,477459409,00,0.00,N,2,20,
|
|
20230724,2020,2225,2555,1950,899998,2012418110,00,0.00,N,5,-205,
|
|
20230717,2225,2275,2630,2225,570761,1380580715,00,0.00,N,5,-65,
|
|
20230710,2290,2305,2320,2145,153732,348281725,00,0.00,N,5,-40,
|
|
20230703,2330,2500,2500,2250,272446,644712340,00,0.00,N,5,-35,
|
|
20230626,2365,2410,2600,2065,988513,2330469315,00,0.00,N,5,-45,
|
|
20230619,2410,2525,2545,2410,238307,587420830,00,0.00,N,5,-140,
|
|
20230612,2550,2685,2735,2460,348571,907286015,00,0.00,N,5,-100,
|
|
20230605,2650,2670,2940,2560,741788,2016039170,00,0.00,N,3,0,
|
|
20230530,2650,2590,2670,2480,229327,588248585,00,0.00,N,2,60,
|
|
20230522,2590,2610,2760,2520,294702,782507620,00,0.00,N,5,-15,
|
|
20230515,2605,2480,2710,2370,413137,1050715730,00,0.00,N,2,140,
|
|
20230508,2465,2805,2890,2455,889985,2353045325,00,0.00,N,5,-340,
|
|
20230502,2805,2910,3015,2755,590244,1700423250,00,0.00,N,5,-100,
|
|
20230424,2905,3225,3250,2740,3852221,11453373550,00,0.00,N,5,-400,
|
|
20230417,3305,2695,4255,2610,21982363,80055392160,00,0.00,N,2,610,
|
|
20230410,2695,2860,2870,2580,606892,1649794340,00,0.00,N,5,-80,
|
|
20230403,2775,2330,3270,2315,3837628,10718883235,00,0.00,N,2,435,
|
|
20230327,2340,2820,2820,2310,544218,1344316390,00,0.00,N,5,-480,
|
|
20230320,2820,2755,3495,2600,1659270,5106945350,00,0.00,N,2,105,
|
|
20230313,2715,2870,2885,2675,49157,135629640,00,0.00,N,5,-155,
|
|
20230306,2870,2815,2940,2745,61111,172656325,00,0.00,N,2,55,
|
|
20230227,2815,2845,2870,2770,59373,167726965,00,0.00,N,5,-20,
|
|
20230220,2835,3110,3110,2835,95029,284076180,00,0.00,N,5,-190,
|
|
20230213,3025,3145,3145,2800,120269,363007260,00,0.00,N,5,-120,
|
|
20230206,3145,2810,3225,2760,189429,578642830,00,0.00,N,2,375,
|
|
20230130,2770,2795,2830,2660,92785,254184485,00,0.00,N,2,100,
|
|
20230125,2670,2725,2755,2595,34939,92485720,00,0.00,N,5,-55,
|
|
20230116,2725,2525,2795,2510,147391,391834425,00,0.00,N,2,235,
|
|
20230109,2490,2460,2490,2365,49464,119168570,00,0.00,N,2,125,
|
|
20230102,2365,2435,2435,2300,45592,107449715,00,0.00,N,5,-55,
|
|
20221226,2420,2415,2600,2350,68659,169131915,00,0.00,N,2,10,
|
|
20221219,2410,2485,2745,2350,190934,481557140,00,0.00,N,5,-75,
|
|
20221212,2485,2465,2535,2420,45116,111429395,00,0.00,N,2,35,
|
|
20221205,2450,2415,2475,2390,30703,74459670,00,0.00,N,2,20,
|
|
20221128,2430,2495,2580,2370,48306,117919275,00,0.00,N,5,-60,
|
|
20221121,2490,2395,2600,2350,121234,294467510,00,0.00,N,2,130,
|
|
20221114,2360,2320,2700,2260,142085,339187555,00,0.00,N,2,105,
|
|
20221107,2255,2300,2350,2230,69959,159285405,00,0.00,N,5,-40,
|
|
20221031,2295,2345,2370,2255,27189,63076630,00,0.00,N,5,-50,
|
|
20221024,2345,2370,2410,2230,54370,126716485,00,0.00,N,5,-45,
|
|
20221017,2390,2435,2500,2350,37503,90210735,00,0.00,N,5,-40,
|
|
20221011,2430,2620,2620,2320,42970,105745555,00,0.00,N,5,-190,
|
|
20221004,2620,2765,2810,2565,47120,124018660,00,0.00,N,5,-45,
|
|
20220926,2665,3085,3085,2650,174289,489584700,00,0.00,N,5,-420,
|
|
20220919,3085,3110,3180,2970,122222,377392090,00,0.00,N,5,-20,
|
|
20220913,3105,3170,3190,3045,89670,277688040,00,0.00,N,5,-15,
|
|
20220905,3120,3165,3210,3060,67435,209429075,00,0.00,N,5,-45,
|
|
20220829,3165,3025,3600,3000,242401,777863770,00,0.00,N,2,40,
|
|
20220822,3125,3075,3160,3050,56711,175399785,00,0.00,N,2,50,
|
|
20220816,3075,3215,3240,2960,86864,268685650,00,0.00,N,5,-140,
|
|
20220808,3215,3160,3350,3160,86927,281577810,00,0.00,N,2,60,
|
|
20220801,3155,3090,3160,3000,124469,383277080,00,0.00,N,2,80,
|
|
20220725,3075,3045,3170,3015,90034,275969920,00,0.00,N,2,30,
|
|
20220718,3045,3045,3125,2975,87532,264501080,00,0.00,N,2,15,
|
|
20220711,3030,2945,3095,2945,90528,273961525,00,0.00,N,2,95,
|
|
20220704,2935,2855,2965,2765,77656,221259155,00,0.00,N,2,80,
|
|
20220627,2855,2620,3380,2555,476139,1446606395,00,0.00,N,2,360,
|
|
20220620,2495,2930,2930,2465,131173,348236860,00,0.00,N,5,-275,
|
|
20220613,2770,3040,3040,2660,260636,744995160,00,0.00,N,5,-270,
|
|
20220607,3040,3120,3175,2990,126892,387251285,00,0.00,N,5,-80,
|
|
20220530,3120,3135,3285,3055,149608,469166700,00,0.00,N,5,-25,
|
|
20220523,3145,3200,3200,2995,178025,549074870,00,0.00,N,5,-10,
|
|
20220516,3155,3010,3190,2980,192018,591147095,00,0.00,N,2,145,
|
|
20220509,3010,3280,3350,2890,496932,1562919245,00,0.00,N,5,-210,
|
|
20220502,3220,3015,3340,3000,397236,1256232115,00,0.00,N,2,150,
|
|
20220425,3070,3110,4110,3015,2870909,10381546610,00,0.00,N,5,-20,
|
|
20220418,3090,3400,3600,3085,246103,812083600,00,0.00,N,5,-310,
|
|
20220411,3400,3800,3800,3335,208520,726296875,00,0.00,N,5,-290,
|
|
20220404,3690,4110,4110,3530,326504,1251505685,00,0.00,N,5,-425,
|
|
20220328,4115,3790,4250,3790,457579,1857085815,00,0.00,N,2,330,
|
|
20220321,3785,3540,3975,3535,426106,1610826155,00,0.00,N,2,245,
|
|
20220314,3540,3155,3580,2950,307870,990817910,00,0.00,N,2,385,
|
|
20220307,3155,3245,3245,3080,78088,246486470,00,0.00,N,5,-90,
|
|
20220228,3245,3155,3355,3150,115892,374610745,00,0.00,N,2,15,
|
|
20220221,3230,3510,3800,3170,374543,1256885935,00,0.00,N,5,-285,
|
|
20220214,3515,3720,3880,3495,580088,2096816635,00,0.00,N,5,-230,
|
|
20220207,3745,3945,3945,3700,245216,925984855,00,0.00,N,5,-40,
|
|
20220203,3785,3700,3865,3700,119848,455226200,00,0.00,N,2,90,
|
|
20220124,3695,3720,3895,3580,451271,1672187185,00,0.00,N,5,-5,
|
|
20220117,3700,3830,4500,3580,863529,3414012450,00,0.00,N,5,-105,
|
|
20220110,3805,3920,3965,3725,168173,642096565,00,0.00,N,5,-115,
|
|
20220103,3920,3850,4090,3785,264803,1035136850,00,0.00,N,2,70,
|
|
20211227,3850,3900,3990,3795,172474,665440285,00,0.00,N,5,-35,
|
|
20211220,3885,4200,4240,3820,524323,2049056605,00,0.00,N,5,-310,
|
|
20211213,4195,4330,5120,3860,1451093,6367867345,00,0.00,N,5,-135,
|
|
20211206,4330,4050,4370,3980,485998,2038105550,00,0.00,N,2,50,
|
|
20211129,4280,3920,4480,3570,766767,3064978405,00,0.00,N,2,350,
|
|
20211122,3930,4595,4595,3880,465502,1935720265,00,0.00,N,5,-500,
|
|
20211115,4430,3915,4880,3870,1805827,7955864130,00,0.00,N,2,565,
|
|
20211108,3865,4470,4485,3565,1454450,5754669410,00,0.00,N,5,-540,
|
|
20211101,4405,4325,7200,4325,5673962,30291650350,00,0.00,N,2,80,
|
|
20211025,4325,4325,4325,4325,0,0,00,0.00,N,3,0,
|
|
20211018,4325,4325,4325,4325,0,0,00,0.00,N,3,0,
|
|
20211012,4325,4440,4445,4250,163248,702667625,00,0.00,N,5,-60,
|
|
20211005,4385,4600,4660,4250,218257,960313135,00,0.00,N,5,-230,
|
|
20210927,4615,4800,5000,4505,368451,1755194861,00,0.00,N,5,-185,
|
|
20210923,4800,4570,5475,4485,1029304,5136681817,00,0.00,N,2,95,
|
|
20210913,4705,4960,5150,4640,721975,3507195750,00,0.00,N,5,-255,
|
|
20210906,4960,4975,5400,4875,1206617,6183673872,00,0.00,N,5,-15,
|
|
20210830,4975,4635,6525,4630,6712257,36088165946,00,0.00,N,2,350,
|
|
20210823,4625,4230,4845,4230,1204036,5466089339,00,0.00,N,2,395,
|
|
20210817,4230,6700,6775,4150,3457553,16025163867,00,0.00,N,5,-2470,
|
|
20210809,6700,7500,7500,6500,699826,4821753815,00,0.00,N,5,-825,
|
|
20210802,7525,8250,9050,7350,2613403,20948096645,00,0.00,N,5,-575,
|
|
20210726,8100,8000,8475,7750,1757270,14178897890,00,0.00,N,2,100,
|
|
20210719,8000,7525,8550,7200,1738100,13775592545,00,0.00,N,2,425,
|
|
20210712,7575,7475,7750,7300,729799,5473750215,00,0.00,N,2,50,
|