195 lines
12 KiB
CSV
195 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,2050,2125,2190,2035,364200,761410527,00,0.00,N,5,-75,
|
|
20250310,2125,2070,2210,2050,471397,1000584725,00,0.00,N,2,55,
|
|
20250304,2070,2180,2290,2060,546522,1171947339,00,0.00,N,5,-110,
|
|
20250224,2180,2250,2270,2165,1039302,2307635800,00,0.00,N,2,30,
|
|
20250217,2150,2080,2155,2075,425591,900378780,00,0.00,N,2,70,
|
|
20250210,2080,2120,2160,2060,469364,989468140,00,0.00,N,5,-55,
|
|
20250203,2135,2185,2210,2095,704135,1511255410,00,0.00,N,5,-50,
|
|
20250131,2185,2215,2220,2165,147632,322940110,00,0.00,N,5,-30,
|
|
20250120,2215,2335,2430,2205,1639060,3767999370,00,0.00,N,5,-120,
|
|
20250113,2335,2560,2645,2290,5878522,14565922645,00,0.00,N,5,-120,
|
|
20250106,2455,2265,2780,2255,29934942,77043574110,00,0.00,N,2,200,
|
|
20241230,2255,2110,2535,2085,7226187,16817766280,00,0.00,N,2,135,
|
|
20241223,2120,2035,2200,1990,722931,1500943755,00,0.00,N,2,75,
|
|
20241216,2045,2065,2125,2015,360938,751171175,00,0.00,N,5,-20,
|
|
20241209,2065,1973,2100,1900,603249,1188078192,00,0.00,N,2,90,
|
|
20241202,1975,2180,2180,1952,1208048,2488094821,00,0.00,N,5,-225,
|
|
20241125,2200,2050,2550,2045,6633434,15833334425,00,0.00,N,2,150,
|
|
20241118,2050,2010,2290,2010,475336,1007183430,00,0.00,N,2,20,
|
|
20241111,2030,2190,2200,1958,683217,1409831846,00,0.00,N,5,-150,
|
|
20241104,2180,2250,2290,2180,380808,850503085,00,0.00,N,5,-85,
|
|
20241028,2265,2230,2320,2230,345278,782349565,00,0.00,N,2,35,
|
|
20241021,2230,2325,2455,2210,1198816,2787132975,00,0.00,N,5,-90,
|
|
20241014,2320,2295,2400,2285,397894,920870705,00,0.00,N,2,10,
|
|
20241007,2310,2330,2430,2295,389240,913611830,00,0.00,N,5,-20,
|
|
20240930,2330,2405,2435,2310,288991,680142720,00,0.00,N,5,-80,
|
|
20240923,2410,2340,2620,2340,1970272,4894551480,00,0.00,N,2,40,
|
|
20240919,2370,2360,2395,2335,246566,582153715,00,0.00,N,2,5,
|
|
20240909,2365,2240,2460,2235,1066475,2487292005,00,0.00,N,2,90,
|
|
20240902,2275,2370,2420,2235,1336126,3104291450,00,0.00,N,5,-105,
|
|
20240826,2380,2615,2625,2325,3255181,8124488845,00,0.00,N,5,-260,
|
|
20240819,2640,3210,3750,2625,46241270,158851308165,00,0.00,N,5,-570,
|
|
20240812,3210,2655,3235,2355,27258827,76878655275,00,0.00,N,2,500,
|
|
20240805,2710,2440,2870,1984,15143872,40201274222,00,0.00,N,2,270,
|
|
20240729,2440,2440,2660,2440,686351,1739447440,00,0.00,N,5,-5,
|
|
20240722,2445,2370,2570,2345,604197,1472153390,00,0.00,N,2,75,
|
|
20240715,2370,2440,2440,2305,218591,516178420,00,0.00,N,3,0,
|
|
20240708,2370,2330,2415,2295,239555,563033295,00,0.00,N,2,30,
|
|
20240701,2340,2260,2390,2210,305041,703793985,00,0.00,N,2,80,
|
|
20240624,2260,2425,2440,2105,615309,1413136780,00,0.00,N,5,-165,
|
|
20240617,2425,2560,2630,2210,1606854,3830278115,00,0.00,N,5,-165,
|
|
20240610,2590,2545,2670,2515,494309,1284555600,00,0.00,N,2,50,
|
|
20240603,2540,2620,2660,2535,470785,1214937945,00,0.00,N,5,-80,
|
|
20240527,2620,2655,2735,2535,856552,2260693530,00,0.00,N,5,-35,
|
|
20240520,2655,2720,2725,2650,346075,927435365,00,0.00,N,5,-65,
|
|
20240513,2720,2770,2800,2695,338729,923759430,00,0.00,N,5,-50,
|
|
20240507,2770,2760,2775,2725,231210,635552980,00,0.00,N,2,10,
|
|
20240429,2760,2700,2770,2700,359943,986352960,00,0.00,N,2,60,
|
|
20240422,2700,2770,2825,2695,482672,1318654200,00,0.00,N,5,-85,
|
|
20240415,2785,2785,2870,2745,1323562,3708145695,00,0.00,N,2,15,
|
|
20240408,2770,2720,2800,2665,528108,1435331740,00,0.00,N,2,50,
|
|
20240401,2720,2785,2840,2685,1044079,2884733375,00,0.00,N,5,-65,
|
|
20240325,2785,2860,3160,2755,5848977,17471202805,00,0.00,N,5,-75,
|
|
20240318,2860,2760,3070,2730,3555347,10387293045,00,0.00,N,2,140,
|
|
20240311,2720,2650,2740,2650,484999,1303359370,00,0.00,N,2,40,
|
|
20240304,2680,2800,2830,2665,636842,1736171950,00,0.00,N,5,-115,
|
|
20240226,2795,2845,2860,2770,270725,759105605,00,0.00,N,5,-35,
|
|
20240219,2830,2920,2935,2815,350745,1011225310,00,0.00,N,5,-90,
|
|
20240213,2920,2810,2930,2805,444138,1277478895,00,0.00,N,2,120,
|
|
20240205,2800,2870,2895,2775,530754,1495717935,00,0.00,N,5,-60,
|
|
20240129,2860,2815,2900,2775,798365,2261339865,00,0.00,N,2,45,
|
|
20240122,2815,2855,2880,2765,523105,1475273780,00,0.00,N,5,-40,
|
|
20240115,2855,2965,2975,2780,1326246,3797246505,00,0.00,N,5,-130,
|
|
20240108,2985,3115,3145,2955,1209161,3661008080,00,0.00,N,5,-145,
|
|
20240102,3130,3110,3185,3055,860537,2686741235,00,0.00,N,2,25,
|
|
20231226,3105,3015,3125,2960,953353,2901673920,00,0.00,N,2,90,
|
|
20231218,3015,3160,3175,3000,1601203,4933888055,00,0.00,N,5,-140,
|
|
20231211,3155,3595,3845,3045,11711798,40978743810,00,0.00,N,5,-510,
|
|
20231204,3665,3305,4000,3145,38745959,141048391795,00,0.00,N,2,250,
|
|
20231127,3415,2930,3550,2900,41675124,135738458915,00,0.00,N,2,505,
|
|
20231120,2910,2845,2920,2830,1083111,3119562790,00,0.00,N,2,65,
|
|
20231113,2845,2920,3200,2835,12288123,37310359370,00,0.00,N,5,-55,
|
|
20231106,2900,2885,3110,2825,2726680,8050725735,00,0.00,N,2,10,
|
|
20231030,2890,2785,2920,2780,745876,2125583395,00,0.00,N,2,85,
|
|
20231023,2805,2735,2930,2645,1145597,3237751190,00,0.00,N,2,50,
|
|
20231016,2755,2810,2955,2695,1452380,4114585375,00,0.00,N,5,-100,
|
|
20231010,2855,2760,3000,2760,1257643,3594567225,00,0.00,N,2,95,
|
|
20231004,2760,2830,2830,2700,345212,953278565,00,0.00,N,5,-70,
|
|
20230925,2830,2785,2830,2735,331038,919783795,00,0.00,N,2,30,
|
|
20230918,2800,2910,2965,2780,787625,2246485700,00,0.00,N,5,-115,
|
|
20230911,2915,3115,3315,2840,5554079,17206590235,00,0.00,N,2,5,
|
|
20230904,2910,3020,3050,2830,794444,2333304680,00,0.00,N,5,-105,
|
|
20230828,3015,3040,3200,3000,1144593,3508890220,00,0.00,N,2,25,
|
|
20230821,2990,2835,3150,2825,2045503,6158665505,00,0.00,N,2,180,
|
|
20230814,2810,3120,3130,2810,1929313,5649706175,00,0.00,N,5,-310,
|
|
20230807,3120,3570,3650,3015,8497017,28234564040,00,0.00,N,5,-235,
|
|
20230731,3355,2790,3775,2755,32310150,112820799325,00,0.00,N,2,570,
|
|
20230724,2785,2890,2910,2540,1838016,5000797440,00,0.00,N,5,-100,
|
|
20230717,2885,3085,3735,2875,19742812,67273720505,00,0.00,N,5,-90,
|
|
20230710,2975,2790,3320,2785,6977127,21692425795,00,0.00,N,2,170,
|
|
20230703,2805,2970,3025,2785,587991,1702024265,00,0.00,N,5,-150,
|
|
20230626,2955,2960,3185,2955,1180219,3614584905,00,0.00,N,5,-15,
|
|
20230619,2970,2990,3155,2935,848747,2593392640,00,0.00,N,5,-20,
|
|
20230612,2990,3090,3140,2935,1001669,3048732355,00,0.00,N,5,-70,
|
|
20230605,3060,3010,3095,3000,453214,1379467210,00,0.00,N,2,50,
|
|
20230530,3010,3000,3060,2930,470143,1411404455,00,0.00,N,2,25,
|
|
20230522,2985,3240,3250,2905,2509261,7742478750,00,0.00,N,5,-140,
|
|
20230515,3125,2790,3430,2740,19456589,62192355270,00,0.00,N,2,340,
|
|
20230508,2785,2775,2845,2775,262948,737442565,00,0.00,N,2,10,
|
|
20230502,2775,2760,2875,2740,172901,481131760,00,0.00,N,2,30,
|
|
20230424,2745,2915,2915,2735,420385,1177462900,00,0.00,N,5,-145,
|
|
20230417,2890,2975,3055,2885,667815,1974363460,00,0.00,N,5,-85,
|
|
20230410,2975,2950,3000,2780,694325,2027450875,00,0.00,N,2,25,
|
|
20230403,2950,2875,3030,2875,601977,1780288100,00,0.00,N,2,65,
|
|
20230327,2885,3010,3010,2745,368593,1077677970,00,0.00,N,5,-95,
|
|
20230320,2980,2885,3055,2840,709692,2086439790,00,0.00,N,2,100,
|
|
20230313,2880,2870,3000,2765,644745,1833935655,00,0.00,N,5,-90,
|
|
20230306,2970,3110,3165,2970,663662,2038136235,00,0.00,N,5,-140,
|
|
20230227,3110,3030,3200,3015,416181,1296301575,00,0.00,N,2,80,
|
|
20230220,3030,3150,3180,3000,490519,1513095035,00,0.00,N,5,-120,
|
|
20230213,3150,3280,3290,3110,445751,1411495055,00,0.00,N,5,-130,
|
|
20230206,3280,3340,3395,3220,739497,2466064400,00,0.00,N,5,-35,
|
|
20230130,3315,3310,3365,3270,668736,2216011835,00,0.00,N,2,5,
|
|
20230125,3310,3235,3340,3230,340047,1118909430,00,0.00,N,2,80,
|
|
20230116,3230,3325,3350,3205,676506,2221888005,00,0.00,N,5,-95,
|
|
20230109,3325,3340,3440,3250,2141978,7141877640,00,0.00,N,2,140,
|
|
20230102,3185,3095,3300,2980,2239055,7023720730,00,0.00,N,2,95,
|
|
20221226,3090,3350,3420,3060,1664087,5353390430,00,0.00,N,5,-275,
|
|
20221219,3365,3370,4105,3305,23662051,89913636255,00,0.00,N,3,0,
|
|
20221212,3365,3180,3860,3140,25367966,91462764325,00,0.00,N,2,190,
|
|
20221205,3175,3260,3265,3045,516110,1628220290,00,0.00,N,5,-75,
|
|
20221128,3250,3310,3370,3140,1521578,4950248860,00,0.00,N,5,-50,
|
|
20221121,3300,3010,3685,2985,21156584,72859808155,00,0.00,N,2,290,
|
|
20221114,3010,3020,3130,3005,296568,908262130,00,0.00,N,5,-30,
|
|
20221107,3040,2940,3185,2905,605751,1828896955,00,0.00,N,2,100,
|
|
20221031,2940,2950,2970,2880,232651,680292040,00,0.00,N,5,-10,
|
|
20221024,2950,2925,2990,2890,292580,857976870,00,0.00,N,2,25,
|
|
20221017,2925,2725,3035,2725,622724,1810598625,00,0.00,N,2,150,
|
|
20221011,2775,2800,3035,2705,1826150,5232383025,00,0.00,N,5,-75,
|
|
20221004,2850,2760,3020,2760,760777,2185592365,00,0.00,N,2,95,
|
|
20220926,2755,2900,2925,2605,753280,2049174265,00,0.00,N,5,-185,
|
|
20220919,2940,3230,3235,2930,396646,1209114290,00,0.00,N,5,-300,
|
|
20220913,3240,3230,3335,3185,200575,655166170,00,0.00,N,2,15,
|
|
20220905,3225,3280,3315,3180,156337,506285995,00,0.00,N,5,-105,
|
|
20220829,3330,3400,3470,3300,252592,855314490,00,0.00,N,5,-120,
|
|
20220822,3450,3505,3560,3330,393054,1347601990,00,0.00,N,5,-85,
|
|
20220816,3535,3605,3840,3460,1015697,3698789675,00,0.00,N,5,-35,
|
|
20220808,3570,3680,3705,3430,259226,936760560,00,0.00,N,5,-110,
|
|
20220801,3680,3630,3710,3585,379837,1389680115,00,0.00,N,2,40,
|
|
20220725,3640,3570,3850,3555,2254358,8331928060,00,0.00,N,2,60,
|
|
20220718,3580,3485,3750,3480,1002111,3631323635,00,0.00,N,2,100,
|
|
20220711,3480,3375,3990,3325,6890383,25458240320,00,0.00,N,2,125,
|
|
20220704,3355,3105,3690,2980,1129911,3838931005,00,0.00,N,2,235,
|
|
20220627,3120,3155,3470,3095,632166,2076206080,00,0.00,N,5,-35,
|
|
20220620,3155,3545,3545,2935,772322,2445447460,00,0.00,N,5,-390,
|
|
20220613,3545,3820,3885,3415,910615,3293270905,00,0.00,N,5,-340,
|
|
20220607,3885,4095,4140,3885,623169,2512365790,00,0.00,N,5,-160,
|
|
20220530,4045,3905,4055,3905,330656,1317289425,00,0.00,N,2,130,
|
|
20220523,3915,3995,4085,3845,695266,2752301750,00,0.00,N,5,-25,
|
|
20220516,3940,3965,4330,3850,2386205,9727068100,00,0.00,N,3,0,
|
|
20220509,3940,3940,4330,3690,4556987,18655230960,00,0.00,N,5,-30,
|
|
20220502,3970,3950,4255,3885,1108846,4549203995,00,0.00,N,3,0,
|
|
20220425,3970,4080,4105,3925,308287,1230478135,00,0.00,N,5,-160,
|
|
20220418,4130,4010,4275,3975,687590,2831384690,00,0.00,N,2,120,
|
|
20220411,4010,4085,4185,3975,376794,1517032300,00,0.00,N,5,-100,
|
|
20220404,4110,4210,4310,4030,463194,1938122075,00,0.00,N,5,-100,
|
|
20220328,4210,4175,4270,4160,377033,1582746080,00,0.00,N,2,50,
|
|
20220321,4160,4215,4385,4140,818149,3465753715,00,0.00,N,5,-40,
|
|
20220314,4200,4140,4320,4080,615186,2560067040,00,0.00,N,2,80,
|
|
20220307,4120,4160,4185,3950,287359,1163605060,00,0.00,N,5,-50,
|
|
20220228,4170,3925,4275,3925,524183,2161003950,00,0.00,N,2,245,
|
|
20220221,3925,4100,4200,3910,385625,1547715450,00,0.00,N,5,-200,
|
|
20220214,4125,3920,4140,3790,464794,1849713345,00,0.00,N,2,120,
|
|
20220207,4005,4095,4195,3995,435501,1788119745,00,0.00,N,5,-70,
|
|
20220203,4075,3915,4090,3915,194093,782864675,00,0.00,N,2,165,
|
|
20220124,3910,4180,4180,3730,1166610,4537473745,00,0.00,N,5,-285,
|
|
20220117,4195,4400,4515,4075,816385,3474368515,00,0.00,N,5,-205,
|
|
20220110,4400,4600,4790,4385,1231684,5638375445,00,0.00,N,5,-145,
|
|
20220103,4545,4570,4700,4430,909720,4151365755,00,0.00,N,5,-20,
|
|
20211227,4565,4660,4785,4550,1338524,6271531810,00,0.00,N,5,-85,
|
|
20211220,4650,4420,4860,4420,6958694,32272675470,00,0.00,N,2,240,
|
|
20211213,4410,4320,4905,4255,4717819,21262291425,00,0.00,N,2,110,
|
|
20211206,4300,4100,4380,4095,751964,3219256615,00,0.00,N,2,175,
|
|
20211129,4125,4490,4490,4015,1760915,7460097390,00,0.00,N,5,-150,
|
|
20211122,4275,4125,4360,4105,849451,3618634580,00,0.00,N,2,170,
|
|
20211115,4105,4270,4270,4050,472257,1966909635,00,0.00,N,5,-60,
|
|
20211108,4165,4050,4270,4045,651869,2708021900,00,0.00,N,2,85,
|
|
20211101,4080,4255,4260,4040,439203,1831861180,00,0.00,N,5,-155,
|
|
20211025,4235,4135,4790,4130,3775434,16679385785,00,0.00,N,2,195,
|
|
20211018,4040,4090,4145,4010,455981,1863430125,00,0.00,N,5,-40,
|
|
20211012,4080,3905,4180,3865,680964,2737810975,00,0.00,N,2,185,
|
|
20211005,3895,4000,4000,3705,869793,3338966170,00,0.00,N,5,-105,
|
|
20210927,4000,4320,4365,4000,923186,3852200150,00,0.00,N,5,-320,
|
|
20210923,4320,4385,4385,4300,221441,960199325,00,0.00,N,5,-65,
|
|
20210913,4385,4320,5140,4270,9172383,43343808630,00,0.00,N,2,75,
|
|
20210906,4310,4360,4405,4230,486659,2102431085,00,0.00,N,5,-50,
|
|
20210830,4360,4305,4420,4285,440731,1922105225,00,0.00,N,2,70,
|
|
20210823,4290,4075,4395,4075,538702,2297651470,00,0.00,N,2,220,
|
|
20210817,4070,4615,4755,4040,1035104,4556205370,00,0.00,N,5,-545,
|
|
20210809,4615,4875,4915,4590,845026,4034734005,00,0.00,N,5,-270,
|
|
20210802,4885,4840,4920,4740,741252,3570637775,00,0.00,N,2,60,
|
|
20210726,4825,4975,4995,4780,1298362,6318523455,00,0.00,N,5,-145,
|
|
20210719,4970,5070,5250,4920,2370581,11965373270,00,0.00,N,5,-90,
|
|
20210712,5060,5070,5240,4925,3023900,15334923170,00,0.00,N,5,-40,
|