189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2115,2100,2135,2020,91335,189720515,00,0.00,N,2,15,
|
|
20250131,2100,2115,2150,2100,25944,54658820,00,0.00,N,3,0,
|
|
20250120,2100,2190,2225,2095,177223,379823605,00,0.00,N,5,-90,
|
|
20250113,2190,2185,2220,2105,87445,188112105,00,0.00,N,2,5,
|
|
20250106,2185,2190,2230,2150,118169,258657125,00,0.00,N,5,-5,
|
|
20241230,2190,2100,2190,2080,57610,122637615,00,0.00,N,2,95,
|
|
20241223,2095,2195,2210,2080,108191,232305740,00,0.00,N,5,-60,
|
|
20241216,2155,2155,2265,2110,309927,678091005,00,0.00,N,2,20,
|
|
20241209,2135,1970,2160,1907,719383,1500397648,00,0.00,N,2,115,
|
|
20241202,2020,2125,2185,1983,235760,487007176,00,0.00,N,5,-100,
|
|
20241125,2120,2150,2225,2110,682122,1471144495,00,0.00,N,5,-25,
|
|
20241118,2145,2055,2205,2055,338182,712965250,00,0.00,N,2,70,
|
|
20241111,2075,2350,2365,1980,674948,1450045561,00,0.00,N,5,-290,
|
|
20241104,2365,2400,2455,2290,356629,848204840,00,0.00,N,5,-25,
|
|
20241028,2390,2440,2460,2370,249126,596225780,00,0.00,N,2,15,
|
|
20241021,2375,2520,2540,2340,498924,1209310885,00,0.00,N,5,-165,
|
|
20241014,2540,2580,2635,2480,288947,739616770,00,0.00,N,5,-40,
|
|
20241007,2580,2600,2685,2565,218510,570043870,00,0.00,N,5,-20,
|
|
20240930,2600,2700,2700,2565,115644,303317865,00,0.00,N,5,-85,
|
|
20240923,2685,2610,2740,2575,547293,1459979515,00,0.00,N,2,45,
|
|
20240919,2640,2600,2695,2585,219081,576248185,00,0.00,N,2,55,
|
|
20240909,2585,2330,2875,2325,9061060,24319946870,00,0.00,N,2,220,
|
|
20240902,2365,2600,2690,2365,1336018,3376452010,00,0.00,N,5,-225,
|
|
20240826,2590,2480,2940,2370,6122152,16741763320,00,0.00,N,2,110,
|
|
20240819,2480,2575,2630,2450,352866,894053120,00,0.00,N,5,-95,
|
|
20240812,2575,2470,2615,2435,326730,827441305,00,0.00,N,2,105,
|
|
20240805,2470,2650,2680,2155,1013992,2458903280,00,0.00,N,5,-230,
|
|
20240729,2700,2995,3045,2660,1061350,3037368365,00,0.00,N,5,-270,
|
|
20240722,2970,2905,3300,2850,4017679,12659692505,00,0.00,N,2,80,
|
|
20240715,2890,2970,3015,2885,466725,1371005950,00,0.00,N,5,-85,
|
|
20240708,2975,3000,3120,2910,709637,2146162625,00,0.00,N,5,-20,
|
|
20240701,2995,3355,3385,2975,2498867,7923545065,00,0.00,N,5,-360,
|
|
20240624,3355,2870,3530,2800,27260296,89259597415,00,0.00,N,2,505,
|
|
20240617,2850,3095,3105,2815,1926229,5794518020,00,0.00,N,5,-250,
|
|
20240610,3100,2965,3400,2775,10261776,32704757150,00,0.00,N,2,160,
|
|
20240603,2940,2955,3045,2885,415577,1230665225,00,0.00,N,5,-55,
|
|
20240527,2995,3000,3040,2850,722484,2132733360,00,0.00,N,2,35,
|
|
20240520,2960,2995,3075,2830,925121,2725895685,00,0.00,N,5,-15,
|
|
20240513,2975,3000,3055,2870,729822,2174080910,00,0.00,N,2,25,
|
|
20240507,2950,3010,3040,2900,527374,1570626150,00,0.00,N,3,0,
|
|
20240429,2950,2860,3055,2830,577289,1712421650,00,0.00,N,2,110,
|
|
20240422,2840,2810,2945,2810,363638,1049745640,00,0.00,N,2,5,
|
|
20240415,2835,2860,2935,2750,481769,1358178810,00,0.00,N,5,-55,
|
|
20240408,2890,2790,3145,2745,1177947,3468225050,00,0.00,N,2,80,
|
|
20240401,2810,2895,3030,2710,639092,1842477205,00,0.00,N,5,-85,
|
|
20240325,2895,2930,3015,2880,651206,1924063805,00,0.00,N,5,-35,
|
|
20240318,2930,2850,2965,2840,694114,2014136295,00,0.00,N,2,45,
|
|
20240311,2885,2845,3185,2825,8036865,24282285625,00,0.00,N,2,50,
|
|
20240304,2835,2670,3290,2590,15335191,45858037230,00,0.00,N,2,165,
|
|
20240226,2670,2625,2695,2590,309155,815146805,00,0.00,N,2,5,
|
|
20240219,2665,2640,2735,2590,597041,1596002690,00,0.00,N,2,25,
|
|
20240213,2640,2535,2715,2485,690733,1819050030,00,0.00,N,2,105,
|
|
20240205,2535,2435,2595,2430,498858,1268083990,00,0.00,N,2,110,
|
|
20240129,2425,2435,2510,2365,340659,824693855,00,0.00,N,5,-30,
|
|
20240122,2455,2540,2540,2420,256266,632990625,00,0.00,N,5,-85,
|
|
20240115,2540,2525,2565,2445,212136,530287990,00,0.00,N,3,0,
|
|
20240108,2540,2565,2630,2520,284981,729727290,00,0.00,N,5,-30,
|
|
20240102,2570,2460,2575,2445,284846,717606525,00,0.00,N,2,110,
|
|
20231226,2460,2465,2490,2410,129455,317592690,00,0.00,N,2,5,
|
|
20231218,2455,2455,2525,2425,292455,725551100,00,0.00,N,2,5,
|
|
20231211,2450,2465,2595,2380,347388,850421310,00,0.00,N,5,-10,
|
|
20231204,2460,2445,2520,2415,296969,732270060,00,0.00,N,2,10,
|
|
20231127,2450,2510,2880,2440,4533429,12117228310,00,0.00,N,5,-60,
|
|
20231120,2510,2475,2565,2440,262175,657680235,00,0.00,N,2,35,
|
|
20231113,2475,2390,2585,2315,334681,820004990,00,0.00,N,2,100,
|
|
20231106,2375,2390,2490,2345,205090,495050590,00,0.00,N,5,-5,
|
|
20231030,2380,2265,2390,2225,200572,463711590,00,0.00,N,2,55,
|
|
20231023,2325,2295,2400,2235,326707,757112230,00,0.00,N,5,-5,
|
|
20231016,2330,2505,2570,2240,441587,1053026790,00,0.00,N,5,-180,
|
|
20231010,2510,2510,2655,2400,278564,694735200,00,0.00,N,2,5,
|
|
20231004,2505,2645,2670,2405,387751,975301665,00,0.00,N,5,-190,
|
|
20230925,2695,2775,2850,2570,510052,1368512595,00,0.00,N,5,-130,
|
|
20230918,2825,2965,3020,2780,347265,1002579330,00,0.00,N,5,-140,
|
|
20230911,2965,2980,3085,2925,392570,1170274865,00,0.00,N,5,-45,
|
|
20230904,3010,3085,3100,2945,791241,2362497925,00,0.00,N,5,-80,
|
|
20230828,3090,3170,3275,3085,720898,2301751095,00,0.00,N,5,-30,
|
|
20230821,3120,3060,3205,2995,753403,2318900270,00,0.00,N,2,40,
|
|
20230814,3080,3395,3430,2980,1399148,4448332765,00,0.00,N,5,-280,
|
|
20230807,3360,3095,3625,3030,8933575,30603758940,00,0.00,N,2,265,
|
|
20230731,3095,3200,3265,3050,2225741,7037031930,00,0.00,N,5,-105,
|
|
20230724,3200,3030,3500,2755,12617389,40485944595,00,0.00,N,2,130,
|
|
20230717,3070,2970,3100,2960,308009,935723445,00,0.00,N,2,95,
|
|
20230710,2975,2875,3055,2845,292152,863440525,00,0.00,N,2,75,
|
|
20230703,2900,3090,3145,2880,473687,1429265095,00,0.00,N,5,-190,
|
|
20230626,3090,3140,3195,3080,303535,950179105,00,0.00,N,5,-75,
|
|
20230619,3165,3315,3355,3100,574960,1863576350,00,0.00,N,5,-175,
|
|
20230612,3340,3315,3415,3220,746247,2480349105,00,0.00,N,2,50,
|
|
20230605,3290,3230,3325,3205,252961,824970035,00,0.00,N,2,65,
|
|
20230530,3225,3215,3245,3150,194919,622436730,00,0.00,N,2,30,
|
|
20230522,3195,3275,3345,3175,363864,1188074115,00,0.00,N,5,-110,
|
|
20230515,3305,3220,3325,3110,545692,1759610240,00,0.00,N,2,55,
|
|
20230508,3250,3290,3655,3155,3989735,13762963725,00,0.00,N,5,-15,
|
|
20230502,3265,3145,3285,3135,185387,596333285,00,0.00,N,2,95,
|
|
20230424,3170,3490,3490,3030,938720,3022388440,00,0.00,N,5,-305,
|
|
20230417,3475,3645,3770,3400,1674728,6059131280,00,0.00,N,5,-105,
|
|
20230410,3580,3625,3665,3415,891408,3132527420,00,0.00,N,5,-95,
|
|
20230403,3675,3735,3785,3600,1041088,3857490125,00,0.00,N,3,0,
|
|
20230327,3675,3600,3820,3505,1433556,5298411100,00,0.00,N,2,95,
|
|
20230320,3580,3505,3685,3435,1253896,4490986645,00,0.00,N,2,65,
|
|
20230313,3515,3575,3680,3360,1355323,4736178380,00,0.00,N,5,-100,
|
|
20230306,3615,4170,4170,3615,2841859,11214642720,00,0.00,N,5,-495,
|
|
20230227,4110,3570,4360,3540,14681038,59877101745,00,0.00,N,2,540,
|
|
20230220,3570,3525,3770,3450,3288982,12009525730,00,0.00,N,2,45,
|
|
20230213,3525,3870,3890,3455,4562839,16746159580,00,0.00,N,5,-210,
|
|
20230206,3735,3430,3740,3350,5224349,18936109105,00,0.00,N,2,305,
|
|
20230130,3430,3445,3500,3330,859309,2931097800,00,0.00,N,2,25,
|
|
20230125,3405,3335,3500,3315,1148129,3915541540,00,0.00,N,2,85,
|
|
20230116,3320,3270,3690,3195,3529678,12029889040,00,0.00,N,2,85,
|
|
20230109,3235,3075,3260,3075,574403,1829277800,00,0.00,N,2,160,
|
|
20230102,3075,3035,3150,2860,895318,2684575805,00,0.00,N,2,40,
|
|
20221226,3035,3125,3260,3010,1197328,3768039760,00,0.00,N,5,-130,
|
|
20221219,3165,3405,3445,3120,1478322,4863899665,00,0.00,N,5,-195,
|
|
20221212,3360,3590,3630,3220,1772542,6059848820,00,0.00,N,5,-195,
|
|
20221205,3555,3185,3720,3100,13694934,47525575350,00,0.00,N,2,370,
|
|
20221128,3185,3135,3305,2975,762403,2391992060,00,0.00,N,2,55,
|
|
20221121,3130,3160,3195,3020,441663,1368717575,00,0.00,N,5,-20,
|
|
20221114,3150,3205,3360,3150,889911,2902555235,00,0.00,N,5,-60,
|
|
20221107,3210,3030,3260,3030,976836,3105718415,00,0.00,N,2,155,
|
|
20221031,3055,3155,3200,2975,1085684,3371622660,00,0.00,N,5,-65,
|
|
20221024,3120,2990,3570,2990,7738268,26016383405,00,0.00,N,2,155,
|
|
20221017,2965,2965,3150,2900,400484,1213933285,00,0.00,N,5,-35,
|
|
20221011,3000,3230,3230,2835,615194,1835549805,00,0.00,N,5,-270,
|
|
20221004,3270,3210,3380,3180,485251,1582008720,00,0.00,N,2,110,
|
|
20220926,3160,3355,3420,3065,1265461,4110324625,00,0.00,N,5,-285,
|
|
20220919,3445,3745,3890,3300,1536079,5604067225,00,0.00,N,5,-385,
|
|
20220913,3830,3845,3965,3730,724234,2810488285,00,0.00,N,2,50,
|
|
20220905,3780,3975,4075,3780,978876,3839429575,00,0.00,N,5,-245,
|
|
20220829,4025,4345,4495,4000,1995491,8446716980,00,0.00,N,5,-450,
|
|
20220822,4475,4370,4705,4195,7653736,34271665825,00,0.00,N,5,-15,
|
|
20220816,4490,6440,6460,4490,10658640,54153410605,00,0.00,N,5,-1810,
|
|
20220808,6300,6590,7820,5800,20369626,143396112360,00,0.00,N,2,100,
|
|
20220801,6200,5210,7050,4870,15879612,99958213235,00,0.00,N,2,1050,
|
|
20220725,5150,5387,8340,5000,10582559,73868106170,00,0.00,N,5,-225,
|
|
20220718,5375,5025,5862,5000,14362584,78451206100,00,0.00,N,2,350,
|
|
20220711,5025,3900,5862,3887,15308744,79996236400,00,0.00,N,2,1100,
|
|
20220704,3925,3550,3962,3400,352768,1308573150,00,0.00,N,2,375,
|
|
20220627,3550,3350,3650,3350,292864,1016962250,00,0.00,N,2,200,
|
|
20220620,3350,3562,3637,3137,532840,1783317550,00,0.00,N,5,-200,
|
|
20220613,3550,4062,4087,3325,590984,2176722650,00,0.00,N,5,-600,
|
|
20220607,4150,4275,4325,4100,244696,1019422400,00,0.00,N,5,-137,
|
|
20220530,4287,4325,4350,4200,129692,554821000,00,0.00,N,2,75,
|
|
20220523,4212,4325,4350,4012,328072,1373316150,00,0.00,N,5,-113,
|
|
20220516,4325,4350,4412,4162,222048,950099050,00,0.00,N,5,-25,
|
|
20220509,4350,4762,4762,4250,407808,1800261450,00,0.00,N,5,-412,
|
|
20220502,4762,5012,5125,4750,236140,1158624350,00,0.00,N,5,-300,
|
|
20220425,5062,4975,5250,4737,598328,2963081150,00,0.00,N,5,-50,
|
|
20220418,5112,5450,5675,5037,1211476,6518371150,00,0.00,N,5,-338,
|
|
20220411,5450,5300,5575,5000,1342740,7132957550,00,0.00,N,2,150,
|
|
20220404,5300,5250,5350,4975,862904,4463879100,00,0.00,N,2,50,
|
|
20220328,5250,5025,5437,4925,1533716,7993041500,00,0.00,N,2,225,
|
|
20220321,5025,4887,5187,4737,1380400,6898967700,00,0.00,N,2,175,
|
|
20220314,4850,4712,4862,4512,483008,2268394550,00,0.00,N,2,113,
|
|
20220307,4737,4675,4750,4487,248772,1149833200,00,0.00,N,2,50,
|
|
20220228,4687,4375,4712,4375,239432,1094239800,00,0.00,N,2,262,
|
|
20220221,4425,4662,4700,4325,356184,1600469700,00,0.00,N,5,-237,
|
|
20220214,4662,4325,4812,4225,1147288,5267710400,00,0.00,N,2,212,
|
|
20220207,4450,4275,4500,4250,223552,974813450,00,0.00,N,2,125,
|
|
20220203,4325,4137,4325,4137,68968,291235500,00,0.00,N,2,188,
|
|
20220124,4137,4487,4487,3987,367000,1548493600,00,0.00,N,5,-350,
|
|
20220117,4487,4400,4625,4200,315652,1384237450,00,0.00,N,2,87,
|
|
20220110,4400,4712,4712,4400,271512,1232806750,00,0.00,N,5,-325,
|
|
20220103,4725,4587,4837,4537,569008,2683929950,00,0.00,N,2,138,
|
|
20211227,4587,4350,4625,4337,249444,1117308400,00,0.00,N,2,237,
|
|
20211220,4350,4400,4525,4237,322872,1399022950,00,0.00,N,5,-125,
|
|
20211213,4475,4487,4587,4412,180688,811575800,00,0.00,N,2,13,
|
|
20211206,4462,4500,4650,4400,290840,1312191600,00,0.00,N,5,-38,
|
|
20211129,4500,4325,4500,4050,669648,2858594100,00,0.00,N,5,-25,
|
|
20211122,4525,4850,4862,4487,398828,1854592500,00,0.00,N,5,-225,
|
|
20211115,4750,5037,5100,4537,883388,4189570150,00,0.00,N,5,-287,
|
|
20211108,5037,5137,5137,4850,462460,2293974650,00,0.00,N,5,-50,
|
|
20211101,5087,5262,5262,4987,364612,1863138550,00,0.00,N,5,-113,
|
|
20211025,5200,5412,5525,5150,368312,1966849400,00,0.00,N,5,-212,
|
|
20211018,5412,5500,5625,5325,401768,2200263550,00,0.00,N,3,0,
|
|
20211012,5412,5275,5525,5162,255896,1363127100,00,0.00,N,2,100,
|
|
20211005,5312,5162,5387,4900,600224,3063137900,00,0.00,N,2,112,
|
|
20210927,5200,5612,5812,5125,913056,4975049100,00,0.00,N,5,-400,
|
|
20210923,5600,5637,5650,5537,211020,1175595100,00,0.00,N,5,-100,
|
|
20210913,5700,5712,5825,5625,477824,2729025200,00,0.00,N,5,-12,
|
|
20210906,5712,5862,5937,5600,756044,4339946150,00,0.00,N,5,-213,
|
|
20210830,5925,5862,6000,5762,497560,2929185000,00,0.00,N,2,75,
|
|
20210823,5850,5875,6137,5700,674736,3974186150,00,0.00,N,2,175,
|
|
20210817,5675,6125,6275,5550,1052376,6180573600,00,0.00,N,5,-450,
|
|
20210809,6125,6537,6537,6012,1246740,7833702350,00,0.00,N,5,-412,
|
|
20210802,6537,6512,6675,6300,1263232,8168495100,00,0.00,N,2,112,
|
|
20210726,6425,6725,6775,6375,2052064,13442044250,00,0.00,N,5,-237,
|
|
20210719,6662,6250,6850,6125,2550304,16492642900,00,0.00,N,2,462,
|
|
20210712,6200,5975,6487,5937,2305104,14458109100,00,0.00,N,2,238,
|