189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2045,2245,2245,2000,230656,479935725,00,0.00,N,5,-195,
|
|
20250131,2240,2220,2330,2205,36104,81686050,00,0.00,N,5,-10,
|
|
20250120,2250,2450,2465,2160,441307,1013423535,00,0.00,N,5,-230,
|
|
20250113,2480,2725,2730,2440,129229,327330320,00,0.00,N,5,-110,
|
|
20250106,2590,2495,2640,2435,264388,664350540,00,0.00,N,2,20,
|
|
20241230,2570,2410,2585,2400,209641,520778650,00,0.00,N,5,-10,
|
|
20241223,2580,2505,2985,2495,563526,1557401540,00,0.00,N,2,75,
|
|
20241216,2505,2770,2780,2505,331192,863251845,00,0.00,N,5,-265,
|
|
20241209,2770,2905,2950,2680,227741,638010590,00,0.00,N,5,-215,
|
|
20241202,2985,2865,3365,2865,367582,1137018380,00,0.00,N,2,35,
|
|
20241125,2950,3200,3375,2725,474186,1405572665,00,0.00,N,5,-250,
|
|
20241118,3200,2770,3340,2770,815210,2565831330,00,0.00,N,2,430,
|
|
20241111,2770,2500,2970,2500,649554,1795892555,00,0.00,N,2,275,
|
|
20241104,2495,2450,2560,2400,132066,323583135,00,0.00,N,2,75,
|
|
20241028,2420,2485,2610,2380,198903,496153400,00,0.00,N,5,-70,
|
|
20241021,2490,2630,2630,2295,323685,780581290,00,0.00,N,5,-140,
|
|
20241014,2630,2700,2730,2575,148962,391011370,00,0.00,N,5,-5,
|
|
20241007,2635,2650,2715,2625,102675,273653740,00,0.00,N,5,-15,
|
|
20240930,2650,2800,2800,2620,85925,234010270,00,0.00,N,5,-145,
|
|
20240923,2795,2825,2825,2655,115013,319781355,00,0.00,N,5,-30,
|
|
20240919,2825,2750,2895,2735,77279,218494555,00,0.00,N,2,95,
|
|
20240909,2730,2705,2745,2635,113919,306203010,00,0.00,N,2,20,
|
|
20240902,2710,2900,2920,2690,186338,516054590,00,0.00,N,5,-160,
|
|
20240826,2870,2930,2965,2860,128991,373104910,00,0.00,N,5,-50,
|
|
20240819,2920,2955,3000,2830,196399,572452920,00,0.00,N,5,-35,
|
|
20240812,2955,3100,3150,2890,168729,510693870,00,0.00,N,5,-145,
|
|
20240805,3100,3100,3125,2805,438641,1310255760,00,0.00,N,5,-65,
|
|
20240729,3165,3060,3470,3060,704114,2277338345,00,0.00,N,2,55,
|
|
20240722,3110,2835,3150,2700,606307,1754635155,00,0.00,N,2,300,
|
|
20240715,2810,2830,2865,2750,247524,693573505,00,0.00,N,5,-20,
|
|
20240708,2830,2905,2940,2750,548265,1554170865,00,0.00,N,5,-75,
|
|
20240701,2905,3055,3100,2850,399802,1186410575,00,0.00,N,5,-150,
|
|
20240624,3055,3190,3190,3035,263614,814203230,00,0.00,N,5,-130,
|
|
20240617,3185,3065,3240,3050,415464,1308627835,00,0.00,N,2,120,
|
|
20240610,3065,3260,3260,3035,690698,2141948575,00,0.00,N,5,-195,
|
|
20240603,3260,3460,3470,3175,703289,2314649465,00,0.00,N,5,-185,
|
|
20240527,3445,3700,3700,3420,527731,1868565260,00,0.00,N,5,-235,
|
|
20240520,3680,3850,4125,3650,1066085,4129864190,00,0.00,N,5,-130,
|
|
20240513,3810,3710,3845,3670,413457,1552564660,00,0.00,N,2,100,
|
|
20240507,3710,3755,3830,3660,599958,2229697855,00,0.00,N,5,-5,
|
|
20240429,3715,4050,4070,3680,670689,2579375040,00,0.00,N,5,-345,
|
|
20240422,4060,4000,4165,3900,579228,2322622060,00,0.00,N,2,80,
|
|
20240415,3980,3990,4225,3830,2418131,9646448525,00,0.00,N,5,-165,
|
|
20240408,4145,5230,7440,4120,9865917,50522106415,00,0.00,N,5,-3025,
|
|
20240401,7170,10890,11090,7170,506771,4882797720,00,0.00,N,5,-3630,
|
|
20240325,10800,11300,11300,10400,288706,3124852380,00,0.00,N,5,-70,
|
|
20240318,10870,10370,12030,10370,531082,5987522200,00,0.00,N,2,510,
|
|
20240311,10360,11420,12460,10320,553846,6260882120,00,0.00,N,5,-510,
|
|
20240304,10870,12300,12300,10600,204689,2302993520,00,0.00,N,5,-1230,
|
|
20240226,12100,13600,13600,11900,257830,3239143220,00,0.00,N,5,-1500,
|
|
20240219,13600,11680,13900,11100,848711,10655874660,00,0.00,N,2,1920,
|
|
20240213,11680,11790,11960,10500,312443,3555117600,00,0.00,N,5,-110,
|
|
20240205,11790,11390,11790,10400,219689,2402115280,00,0.00,N,2,390,
|
|
20240129,11400,12060,12550,10850,302920,3578847090,00,0.00,N,5,-660,
|
|
20240122,12060,12130,12580,11230,355323,4276822320,00,0.00,N,5,-60,
|
|
20240115,12120,12350,12890,11660,388958,4765353720,00,0.00,N,5,-250,
|
|
20240108,12370,11350,12550,11350,278926,3362087810,00,0.00,N,2,570,
|
|
20240102,11800,11450,12140,10010,325782,3682513880,00,0.00,N,2,120,
|
|
20231226,11680,11500,12350,10900,290395,3381494900,00,0.00,N,2,730,
|
|
20231218,10950,12220,13000,10600,351371,4223773290,00,0.00,N,5,-1230,
|
|
20231211,12180,13200,14510,11600,438696,5628650870,00,0.00,N,5,-620,
|
|
20231204,12800,11790,13100,11700,433687,5433978960,00,0.00,N,2,1010,
|
|
20231127,11790,8700,14260,8360,2381472,27314368780,00,0.00,N,2,3740,
|
|
20231120,8050,6020,8370,5860,1070996,7711791650,00,0.00,N,2,2030,
|
|
20231113,6020,6230,6280,5520,616508,3628430180,00,0.00,N,5,-450,
|
|
20231106,6470,5700,6490,5150,1012844,5837009450,00,0.00,N,2,770,
|
|
20231030,5700,4710,5710,4710,513980,2689208785,00,0.00,N,2,990,
|
|
20231023,4710,4830,4925,4630,105004,495810310,00,0.00,N,5,-40,
|
|
20231016,4750,4990,4990,4650,84924,400001115,00,0.00,N,2,105,
|
|
20231010,4645,4500,4655,4340,96592,434766865,00,0.00,N,2,145,
|
|
20231004,4500,4630,4765,4415,31498,142096525,00,0.00,N,5,-130,
|
|
20230925,4630,4420,5000,4350,184800,856691320,00,0.00,N,2,260,
|
|
20230918,4370,4310,4395,4205,63496,274713490,00,0.00,N,2,60,
|
|
20230911,4310,4460,4460,4200,49669,212106145,00,0.00,N,2,20,
|
|
20230904,4290,4040,4400,4040,105981,444094285,00,0.00,N,2,255,
|
|
20230828,4035,4050,4050,3985,134161,539368850,00,0.00,N,5,-5,
|
|
20230821,4040,4030,4180,3845,77089,309280840,00,0.00,N,2,15,
|
|
20230814,4025,4165,4165,3930,119293,477022640,00,0.00,N,2,25,
|
|
20230807,4000,3885,4070,3845,94616,372825795,00,0.00,N,2,110,
|
|
20230731,3890,3840,4010,3800,140536,549525075,00,0.00,N,2,55,
|
|
20230724,3835,3785,4160,3685,213516,811222000,00,0.00,N,2,165,
|
|
20230717,3670,3730,3730,3625,83462,308017855,00,0.00,N,5,-60,
|
|
20230710,3730,3755,3855,3700,78113,292772830,00,0.00,N,5,-75,
|
|
20230703,3805,3890,3995,3765,117304,457982585,00,0.00,N,5,-85,
|
|
20230626,3890,3885,4000,3840,69702,270211090,00,0.00,N,2,5,
|
|
20230619,3885,3985,4200,3820,264677,1052298025,00,0.00,N,5,-20,
|
|
20230612,3905,3635,4520,3590,593389,2371461400,00,0.00,N,2,310,
|
|
20230605,3595,3655,3690,3560,28200,102138970,00,0.00,N,5,-40,
|
|
20230530,3635,3590,3655,3460,66036,236380575,00,0.00,N,2,60,
|
|
20230522,3575,3655,3765,3520,80177,288956060,00,0.00,N,5,-155,
|
|
20230515,3730,3780,3825,3655,54995,204769295,00,0.00,N,5,-50,
|
|
20230508,3780,3830,3895,3750,82223,313157655,00,0.00,N,5,-45,
|
|
20230502,3825,3895,3900,3745,52476,200657580,00,0.00,N,5,-70,
|
|
20230424,3895,4195,4685,3700,256820,1030521750,00,0.00,N,5,-245,
|
|
20230417,4140,3750,4395,3750,449273,1860226725,00,0.00,N,2,390,
|
|
20230410,3750,3575,3895,3550,186379,691392355,00,0.00,N,2,175,
|
|
20230403,3575,3280,3720,3250,195606,683212680,00,0.00,N,2,290,
|
|
20230327,3285,3200,3285,3150,43383,140074390,00,0.00,N,2,60,
|
|
20230320,3225,3230,3275,3120,26477,84363545,00,0.00,N,5,-5,
|
|
20230313,3230,3370,3370,3020,47190,150172780,00,0.00,N,5,-135,
|
|
20230306,3365,3450,3500,3330,22410,76271670,00,0.00,N,5,-80,
|
|
20230227,3445,3500,3535,3330,26133,88574995,00,0.00,N,2,40,
|
|
20230220,3405,3590,3590,3350,59290,204253570,00,0.00,N,5,-120,
|
|
20230213,3525,3680,3760,3525,52862,191421080,00,0.00,N,5,-145,
|
|
20230206,3670,3625,3745,3600,49442,181253860,00,0.00,N,2,70,
|
|
20230130,3600,3630,3680,3590,69144,250649450,00,0.00,N,2,5,
|
|
20230125,3595,3670,3710,3590,55808,203224925,00,0.00,N,5,-75,
|
|
20230116,3670,3500,3750,3480,65741,236802905,00,0.00,N,2,180,
|
|
20230109,3490,3535,3625,3470,67380,238265440,00,0.00,N,5,-45,
|
|
20230102,3535,3650,3730,3430,107500,380571335,00,0.00,N,5,-180,
|
|
20221226,3715,4840,4895,3630,294207,1215376090,00,0.00,N,5,-1075,
|
|
20221219,4790,4820,4830,4635,42911,202451850,00,0.00,N,2,55,
|
|
20221212,4735,4675,4845,4635,22029,104099120,00,0.00,N,2,50,
|
|
20221205,4685,4885,4885,4535,105851,499875545,00,0.00,N,5,-200,
|
|
20221128,4885,4995,5120,4760,105795,521841715,00,0.00,N,5,-30,
|
|
20221121,4915,4855,5000,4605,150383,731926870,00,0.00,N,2,230,
|
|
20221114,4685,4665,4720,4405,101331,465639350,00,0.00,N,2,110,
|
|
20221107,4575,4320,4710,4170,158002,707338935,00,0.00,N,2,255,
|
|
20221031,4320,4495,4585,4180,75542,337646000,00,0.00,N,5,-175,
|
|
20221024,4495,4130,4560,4000,77505,328464905,00,0.00,N,2,265,
|
|
20221017,4230,4250,4280,4025,24087,101310025,00,0.00,N,5,-20,
|
|
20221011,4250,4520,4620,4100,61121,265243015,00,0.00,N,5,-280,
|
|
20221004,4530,4640,4670,4415,27295,123904775,00,0.00,N,5,-25,
|
|
20220926,4555,4710,4745,4420,68688,314448030,00,0.00,N,5,-105,
|
|
20220919,4660,4730,4730,4570,42167,195100280,00,0.00,N,5,-10,
|
|
20220913,4670,4675,4760,4505,41734,193681905,00,0.00,N,2,45,
|
|
20220905,4625,4710,4945,4610,62524,292819155,00,0.00,N,5,-80,
|
|
20220829,4705,4810,5200,4625,155943,748736885,00,0.00,N,5,-110,
|
|
20220822,4815,4855,5010,4710,35452,171264345,00,0.00,N,5,-40,
|
|
20220816,4855,4875,4975,4710,30107,144439030,00,0.00,N,2,10,
|
|
20220808,4845,4765,4875,4695,10503,50281815,00,0.00,N,2,140,
|
|
20220801,4705,4795,4795,4550,11549,53887730,00,0.00,N,5,-25,
|
|
20220725,4730,4710,4815,4580,5081,23894970,00,0.00,N,2,40,
|
|
20220718,4690,4685,4885,4660,29360,138058520,00,0.00,N,2,5,
|
|
20220711,4685,4595,4835,4415,35534,167317345,00,0.00,N,2,125,
|
|
20220704,4560,4885,4885,4440,16865,77975255,00,0.00,N,5,-325,
|
|
20220627,4885,4960,5100,4710,57440,280828510,00,0.00,N,5,-75,
|
|
20220620,4960,5190,5360,4780,148047,752545620,00,0.00,N,5,-250,
|
|
20220613,5210,5320,5460,5140,121327,641364420,00,0.00,N,5,-120,
|
|
20220607,5330,5320,5470,5270,31902,170833350,00,0.00,N,2,10,
|
|
20220530,5320,5250,5500,5230,127972,688021360,00,0.00,N,2,40,
|
|
20220523,5280,5280,5500,5240,136035,731351230,00,0.00,N,3,0,
|
|
20220516,5280,5390,5540,5230,120629,640524710,00,0.00,N,5,-50,
|
|
20220509,5330,5380,5380,5100,62202,325441750,00,0.00,N,2,190,
|
|
20220502,5140,5300,5300,5100,25593,132505160,00,0.00,N,5,-160,
|
|
20220425,5300,5300,5330,5180,52238,275440970,00,0.00,N,3,0,
|
|
20220418,5300,5390,5390,5190,67734,358776550,00,0.00,N,5,-10,
|
|
20220411,5310,5230,5330,5090,81356,422318040,00,0.00,N,2,80,
|
|
20220404,5230,4965,5320,4865,192530,991278695,00,0.00,N,2,265,
|
|
20220328,4965,4900,4965,4840,51482,252576665,00,0.00,N,2,55,
|
|
20220321,4910,4800,4950,4715,36868,179487715,00,0.00,N,2,110,
|
|
20220314,4800,4775,4895,4680,65916,316857405,00,0.00,N,2,55,
|
|
20220307,4745,4810,4850,4565,61213,286633420,00,0.00,N,5,-50,
|
|
20220228,4795,4560,4995,4560,44717,209991975,00,0.00,N,2,205,
|
|
20220221,4590,4895,4895,4400,153872,708137725,00,0.00,N,5,-310,
|
|
20220214,4900,5020,5150,4730,108215,535798770,00,0.00,N,5,-130,
|
|
20220207,5030,5010,5150,4960,50093,252079550,00,0.00,N,5,-30,
|
|
20220203,5060,5040,5060,4960,28921,145460800,00,0.00,N,2,110,
|
|
20220124,4950,5120,5120,4855,151064,748910520,00,0.00,N,5,-20,
|
|
20220117,4970,4800,5100,4740,179989,878814105,00,0.00,N,2,210,
|
|
20220110,4760,4710,4800,4655,97165,461607090,00,0.00,N,2,50,
|
|
20220103,4710,5050,5050,4560,131612,630863735,00,0.00,N,5,-40,
|
|
20211227,4750,4740,4790,4560,235176,1107171980,00,0.00,N,2,115,
|
|
20211220,4635,4410,4635,4300,73740,326007055,00,0.00,N,2,250,
|
|
20211213,4385,4430,4480,4300,32732,144300665,00,0.00,N,5,-40,
|
|
20211206,4425,4385,4450,4245,40139,174845420,00,0.00,N,2,125,
|
|
20211129,4300,4005,4550,3950,72624,302914010,00,0.00,N,2,50,
|
|
20211122,4250,4305,4365,4160,32806,139315405,00,0.00,N,5,-20,
|
|
20211115,4270,4435,4435,4160,54144,233093615,00,0.00,N,5,-145,
|
|
20211108,4415,4485,4550,4330,74001,329221895,00,0.00,N,5,-10,
|
|
20211101,4425,4410,4595,4270,86991,388500040,00,0.00,N,2,15,
|
|
20211025,4410,4600,4645,4375,96666,437810305,00,0.00,N,5,-70,
|
|
20211018,4480,4245,4540,4220,95727,418844780,00,0.00,N,2,230,
|
|
20211012,4250,4185,4295,4080,52655,219177845,00,0.00,N,2,75,
|
|
20211005,4175,4155,4350,4030,98228,411251735,00,0.00,N,2,5,
|
|
20210927,4170,4025,4295,3875,115385,468118225,00,0.00,N,2,125,
|
|
20210923,4045,4030,4090,4000,23101,93259575,00,0.00,N,5,-15,
|
|
20210913,4060,3990,4090,3925,104298,420111935,00,0.00,N,2,70,
|
|
20210906,3990,3955,4005,3955,43642,173819235,00,0.00,N,5,-10,
|
|
20210830,4000,4060,4060,3965,58832,235261260,00,0.00,N,2,15,
|
|
20210823,3985,3655,3990,3600,64770,247808355,00,0.00,N,2,295,
|
|
20210817,3690,4110,4175,3690,113357,444300840,00,0.00,N,5,-450,
|
|
20210809,4140,4185,4250,4105,58204,242322050,00,0.00,N,5,-60,
|
|
20210802,4200,4105,4250,4025,67920,279785260,00,0.00,N,2,95,
|
|
20210726,4105,4310,4310,4025,57640,240679980,00,0.00,N,5,-165,
|
|
20210719,4270,4335,4465,4185,99901,427489255,00,0.00,N,5,-205,
|
|
20210712,4475,4590,4640,4410,62504,282060025,00,0.00,N,5,-15,
|