202 lines
13 KiB
CSV
202 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250507,965,969,975,956,189476,182149083,00,0.00,N,5,-5,
|
|
20250428,970,957,991,949,487023,473097523,00,0.00,N,2,13,
|
|
20250421,957,947,964,926,716411,675722337,00,0.00,N,2,11,
|
|
20250414,946,890,949,889,601707,560753464,00,0.00,N,2,41,
|
|
20250407,905,945,950,873,680372,614693225,00,0.00,N,5,-39,
|
|
20250331,944,979,980,938,536052,510459413,00,0.00,N,5,-28,
|
|
20250324,972,998,999,967,455328,448540770,00,0.00,N,5,-22,
|
|
20250317,994,1002,1004,989,435966,433905260,00,0.00,N,5,-5,
|
|
20250310,999,995,1007,981,403731,400981020,00,0.00,N,3,0,
|
|
20250304,999,1002,1025,994,668003,668767767,00,0.00,N,5,-12,
|
|
20250224,1011,1029,1064,1011,681525,708270310,00,0.00,N,5,-23,
|
|
20250217,1034,1017,1049,1009,674418,691477445,00,0.00,N,2,17,
|
|
20250210,1017,1035,1044,1007,882423,897677199,00,0.00,N,5,-20,
|
|
20250203,1037,1085,1087,1031,1057709,1114798857,00,0.00,N,5,-50,
|
|
20250131,1087,1085,1093,1062,105665,114149265,00,0.00,N,5,-2,
|
|
20250120,1089,1136,1141,1036,731414,803813997,00,0.00,N,5,-47,
|
|
20250113,1136,1171,1179,1123,945263,1079705496,00,0.00,N,5,-34,
|
|
20250106,1170,1173,1199,1166,561266,662274333,00,0.00,N,2,3,
|
|
20241230,1167,1152,1177,1143,520115,602602117,00,0.00,N,2,19,
|
|
20241223,1148,1218,1235,1134,821329,964026633,00,0.00,N,5,-62,
|
|
20241216,1210,1213,1246,1185,848110,1028971820,00,0.00,N,5,-3,
|
|
20241209,1213,1148,1219,1078,1653407,1891233479,00,0.00,N,2,65,
|
|
20241202,1148,1206,1235,1110,1168767,1378755828,00,0.00,N,5,-57,
|
|
20241125,1205,1258,1320,1200,1825484,2277469321,00,0.00,N,5,-44,
|
|
20241118,1249,1200,1420,1194,6895036,9132211632,00,0.00,N,2,55,
|
|
20241111,1194,1265,1283,1140,1824459,2169288033,00,0.00,N,5,-71,
|
|
20241104,1265,1220,1286,1200,1466935,1822073975,00,0.00,N,2,42,
|
|
20241028,1223,1195,1262,1188,1079550,1334219838,00,0.00,N,2,5,
|
|
20241021,1218,1319,1354,1200,2294740,2899213949,00,0.00,N,5,-101,
|
|
20241014,1319,1371,1425,1319,2871115,3891802651,00,0.00,N,5,-40,
|
|
20241007,1359,1340,1448,1311,3049111,4149762831,00,0.00,N,2,15,
|
|
20240930,1344,1478,1488,1319,4431434,6169256653,00,0.00,N,5,-148,
|
|
20240923,1492,1395,1900,1348,45626173,77151127201,00,0.00,N,2,79,
|
|
20240919,1413,1348,1591,1339,26847419,40269314783,00,0.00,N,2,108,
|
|
20240909,1305,1220,1670,1207,18960712,27827157891,00,0.00,N,2,55,
|
|
20240902,1250,1353,1359,1245,854690,1112629428,00,0.00,N,5,-100,
|
|
20240826,1350,1351,1374,1302,858939,1142331459,00,0.00,N,2,4,
|
|
20240819,1346,1435,1450,1339,1247221,1744057946,00,0.00,N,5,-87,
|
|
20240812,1433,1476,1544,1426,1474654,2177590193,00,0.00,N,5,-46,
|
|
20240805,1479,1571,1719,1448,6678550,10527143265,00,0.00,N,5,-110,
|
|
20240729,1589,1330,1720,1325,17324625,27834639916,00,0.00,N,2,255,
|
|
20240722,1334,1360,1362,1264,2058705,2695482899,00,0.00,N,5,-26,
|
|
20240715,1360,1453,1468,1354,1520246,2148369283,00,0.00,N,5,-107,
|
|
20240708,1467,1435,1520,1429,1277590,1873074115,00,0.00,N,2,32,
|
|
20240701,1435,1504,1529,1431,1129758,1672056660,00,0.00,N,5,-68,
|
|
20240624,1503,1550,1553,1494,1137470,1722655245,00,0.00,N,5,-47,
|
|
20240617,1550,1599,1607,1546,2025023,3177073749,00,0.00,N,5,-49,
|
|
20240610,1599,1687,1691,1587,2016931,3302778141,00,0.00,N,5,-88,
|
|
20240603,1687,1705,1727,1677,1061043,1800985923,00,0.00,N,5,-13,
|
|
20240527,1700,1775,1777,1682,1666287,2891715027,00,0.00,N,5,-71,
|
|
20240520,1771,1827,1832,1771,1683917,3034994211,00,0.00,N,5,-59,
|
|
20240513,1830,1918,1918,1823,1495423,2775186331,00,0.00,N,5,-92,
|
|
20240507,1922,1834,2035,1825,4288820,8299911420,00,0.00,N,2,90,
|
|
20240429,1832,1838,1886,1827,1475492,2728683104,00,0.00,N,3,0,
|
|
20240422,1832,1860,1892,1825,1670371,3085383978,00,0.00,N,5,-28,
|
|
20240415,1860,1899,1931,1844,2703106,5084982887,00,0.00,N,5,-49,
|
|
20240408,1909,1982,2005,1903,1611952,3126234737,00,0.00,N,5,-72,
|
|
20240401,1981,2075,2085,1981,1972082,3995586442,00,0.00,N,5,-94,
|
|
20240325,2075,2220,2355,2060,4351335,9554551530,00,0.00,N,5,-110,
|
|
20240318,2185,1998,2330,1996,7723028,16921067643,00,0.00,N,2,186,
|
|
20240311,1999,2010,2070,1943,3124112,6248878668,00,0.00,N,5,-16,
|
|
20240304,2015,2075,2100,2010,2605150,5328303745,00,0.00,N,5,-55,
|
|
20240226,2070,2220,2240,2070,2983121,6414758760,00,0.00,N,5,-150,
|
|
20240219,2220,2340,2350,2215,2808450,6391657905,00,0.00,N,5,-120,
|
|
20240213,2340,2275,2355,2265,2436653,5657939540,00,0.00,N,2,70,
|
|
20240205,2270,2265,2300,2210,2601839,5863783650,00,0.00,N,2,15,
|
|
20240129,2255,2310,2435,2245,5808248,13508383515,00,0.00,N,5,-85,
|
|
20240122,2340,2740,2740,2335,7254985,18281299460,00,0.00,N,5,-360,
|
|
20240115,2700,2700,2825,2540,8839481,23627643040,00,0.00,N,3,0,
|
|
20240108,2700,2740,2850,2700,6152588,16993258030,00,0.00,N,5,-60,
|
|
20240102,2760,2795,2835,2740,4505009,12550703685,00,0.00,N,5,-45,
|
|
20231226,2805,2905,2920,2780,5535528,15743540465,00,0.00,N,5,-95,
|
|
20231218,2900,2785,2950,2785,9452075,27281092455,00,0.00,N,2,110,
|
|
20231211,2790,2890,3020,2760,9142894,26266682000,00,0.00,N,5,-95,
|
|
20231204,2885,2995,3025,2820,8919296,26025003630,00,0.00,N,5,-125,
|
|
20231127,3010,3120,3280,2965,24848728,77046829300,00,0.00,N,5,-110,
|
|
20231120,3120,3150,3330,3075,17148174,54727415100,00,0.00,N,5,-30,
|
|
20231113,3150,3520,3545,3145,33966364,113853161855,00,0.00,N,5,-360,
|
|
20231106,3510,4360,4420,3500,112070079,443639508815,00,0.00,N,5,-710,
|
|
20231030,4220,11660,11660,3745,209521919,884837804980,00,0.00,N,5,-12430,
|
|
20231023,16650,33900,33900,16650,17946,337779900,00,0.00,N,5,-17250,
|
|
20231016,33900,47700,49450,33900,15457651,745983058550,00,0.00,N,5,-13800,
|
|
20231010,47700,47800,48900,46450,27037294,1282945442850,00,0.00,N,3,0,
|
|
20231004,47700,47800,48800,45800,18004765,846613405500,00,0.00,N,5,-50,
|
|
20230925,47750,47750,49300,46800,18516868,885365406050,00,0.00,N,2,200,
|
|
20230918,47550,45100,48600,44600,31963323,1494220887350,00,0.00,N,2,2550,
|
|
20230911,45000,48150,52900,43350,29420607,1410170846750,00,0.00,N,5,-3100,
|
|
20230904,48100,49000,54200,46650,25951658,1275364298450,00,0.00,N,5,-950,
|
|
20230828,49050,45300,49500,44900,19730213,951352931100,00,0.00,N,2,3200,
|
|
20230821,45850,45400,46750,44850,20741300,952476784030,00,0.00,N,2,450,
|
|
20230814,45400,43300,48600,43150,14684373,672606111300,00,0.00,N,5,-600,
|
|
20230807,46000,47600,53500,44000,17367704,866173761100,00,0.00,N,5,-1550,
|
|
20230731,47550,40700,50100,40250,13478610,615411058300,00,0.00,N,2,6950,
|
|
20230724,40600,30500,41000,30500,14751476,540129349200,00,0.00,N,2,10100,
|
|
20230717,30500,27900,34000,27700,10908471,331498716550,00,0.00,N,2,2550,
|
|
20230710,27950,24900,28400,24550,8361352,218731736510,00,0.00,N,2,3100,
|
|
20230703,24850,23800,24850,23500,6977333,169005506850,00,0.00,N,2,1050,
|
|
20230626,23800,24000,25050,22950,6911986,166810303300,00,0.00,N,5,-200,
|
|
20230619,24000,23400,24550,22400,4923551,116216744800,00,0.00,N,2,600,
|
|
20230612,23400,21950,23450,21400,4423788,99543311500,00,0.00,N,2,1350,
|
|
20230605,22050,21500,22200,19860,2805501,58499897280,00,0.00,N,2,300,
|
|
20230530,21750,19960,23450,19700,2172065,45231119180,00,0.00,N,2,1800,
|
|
20230522,19950,20250,21000,19210,1088778,20710767250,00,0.00,N,2,460,
|
|
20230515,19490,16440,19680,15650,1810010,32142136290,00,0.00,N,2,3050,
|
|
20230508,16440,17300,18500,16400,1396497,22829891610,00,0.00,N,5,-860,
|
|
20230502,17300,17800,17840,16920,379469,6582047030,00,0.00,N,5,-580,
|
|
20230424,17880,17370,18280,15750,1787830,31366507410,00,0.00,N,2,510,
|
|
20230417,17370,12238,19830,12173,3623203,55252709750,00,0.00,N,2,5068,
|
|
20230410,12302,11528,12367,11033,2416885,28327986700,00,0.00,N,2,494,
|
|
20230403,11808,10797,12173,10410,4660733,52749542650,00,0.00,N,2,990,
|
|
20230327,10818,8100,11227,8087,4682780,45556323340,00,0.00,N,2,2753,
|
|
20230320,8065,7777,8384,7420,2703800,21942291350,00,0.00,N,2,322,
|
|
20230313,7743,7213,7872,7123,2387212,17790084940,00,0.00,N,2,530,
|
|
20230306,7213,7188,7829,6831,3307325,24485508510,00,0.00,N,2,25,
|
|
20230227,7188,7089,7291,6998,1059527,7521986590,00,0.00,N,2,99,
|
|
20230220,7089,7097,7136,6392,2311848,16048538960,00,0.00,N,5,-13,
|
|
20230213,7102,6792,7308,6706,2398302,16887095280,00,0.00,N,2,310,
|
|
20230206,6792,6370,6839,6349,3014613,19704346950,00,0.00,N,2,422,
|
|
20230130,6370,6345,6474,6138,2596350,16368375870,00,0.00,N,2,25,
|
|
20230125,6345,6022,6409,5708,1688472,10236449790,00,0.00,N,2,345,
|
|
20230116,6000,6043,6517,5871,2889207,17751847100,00,0.00,N,5,-22,
|
|
20230109,6022,5979,6194,5742,2844958,16950335650,00,0.00,N,3,0,
|
|
20230102,6022,5291,6215,5269,3123858,18434252050,00,0.00,N,2,731,
|
|
20221226,5291,5054,5484,4753,3675770,18559731000,00,0.00,N,2,194,
|
|
20221219,5097,5463,5979,4839,4482698,24508584350,00,0.00,N,5,-344,
|
|
20221212,5441,6215,6431,4710,6436326,35419739550,00,0.00,N,5,-774,
|
|
20221205,6215,6904,7743,5119,9725159,62107106500,00,0.00,N,5,-646,
|
|
20221128,6861,6065,6947,5914,3754727,24126324300,00,0.00,N,2,818,
|
|
20221121,6043,5097,6086,4753,5225230,28762233550,00,0.00,N,2,967,
|
|
20221114,5076,4288,5248,3923,6311730,30260543150,00,0.00,N,2,779,
|
|
20221107,4297,4344,4667,3634,10318737,42577361350,00,0.00,N,5,-4,
|
|
20221031,4301,3880,4710,3785,5312660,22740383250,00,0.00,N,2,404,
|
|
20221024,3897,2839,3901,2826,8280008,29301816960,00,0.00,N,2,1088,
|
|
20221017,2809,2981,3084,2731,927522,2725336160,00,0.00,N,5,-210,
|
|
20221011,3019,3101,3157,2903,697571,2087539850,00,0.00,N,5,-172,
|
|
20221004,3191,3187,3415,3097,787216,2518880430,00,0.00,N,2,13,
|
|
20220926,3178,3527,3527,3036,1408716,4506145930,00,0.00,N,5,-392,
|
|
20220919,3570,3643,3665,3368,1927873,6807879810,00,0.00,N,5,-116,
|
|
20220913,3686,3226,3832,3191,3901800,13937883040,00,0.00,N,2,516,
|
|
20220905,3170,3123,3234,3019,1454242,4500712770,00,0.00,N,5,-4,
|
|
20220829,3174,3058,3351,3011,2505784,8106349910,00,0.00,N,2,43,
|
|
20220822,3131,2989,3170,2972,1003904,3084286050,00,0.00,N,2,112,
|
|
20220816,3019,3209,3239,3006,1258745,3882468470,00,0.00,N,5,-159,
|
|
20220808,3178,3174,3419,3006,2340161,7511185000,00,0.00,N,2,17,
|
|
20220801,3161,3221,3264,3127,1210246,3845369310,00,0.00,N,5,-52,
|
|
20220725,3213,3135,3497,3101,5169882,17150244630,00,0.00,N,2,103,
|
|
20220718,3110,2895,3389,2882,3335745,10500530950,00,0.00,N,2,215,
|
|
20220711,2895,3131,3135,2834,1470440,4333994080,00,0.00,N,5,-236,
|
|
20220704,3131,3075,3148,2946,1443685,4401564700,00,0.00,N,2,56,
|
|
20220627,3075,2998,3501,2998,4081381,13334352850,00,0.00,N,2,82,
|
|
20220620,2993,3157,3368,2748,7217320,22061444030,00,0.00,N,5,-233,
|
|
20220613,3226,5570,6452,3148,52895735,244794324760,00,0.00,N,5,-2516,
|
|
20220607,5742,5527,5979,5054,6937912,38802592300,00,0.00,N,2,387,
|
|
20220530,5355,5032,5377,5011,2005124,10472380500,00,0.00,N,2,301,
|
|
20220523,5054,5226,5463,4968,4119532,21452604050,00,0.00,N,5,-194,
|
|
20220516,5248,6301,6861,5119,14575992,88987703950,00,0.00,N,5,-1204,
|
|
20220509,6452,5205,6947,4903,47626612,298821663500,00,0.00,N,2,1011,
|
|
20220502,5441,4710,5914,4516,11843297,64220872100,00,0.00,N,2,731,
|
|
20220425,4710,4731,4860,4559,806099,3788879000,00,0.00,N,3,0,
|
|
20220418,4710,4602,4860,4538,585961,2749119150,00,0.00,N,2,108,
|
|
20220411,4602,4796,4882,4516,896997,4142811300,00,0.00,N,5,-129,
|
|
20220404,4731,4581,4882,4473,1885366,8787278500,00,0.00,N,2,193,
|
|
20220328,4538,4817,4882,4473,1365078,6364971400,00,0.00,N,5,-150,
|
|
20220321,4688,5076,5119,4624,1952293,9390566800,00,0.00,N,5,-344,
|
|
20220314,5032,4495,5054,4344,2366191,11133478450,00,0.00,N,2,537,
|
|
20220307,4495,4602,4645,4323,1300374,5849471650,00,0.00,N,5,-129,
|
|
20220228,4624,4516,4796,4409,2666381,12358770550,00,0.00,N,2,86,
|
|
20220221,4538,4219,4624,4172,3409869,14872499070,00,0.00,N,2,237,
|
|
20220214,4301,4069,4645,4069,4360937,18839562240,00,0.00,N,2,137,
|
|
20220207,4164,4086,4271,4065,2496615,10336833940,00,0.00,N,5,-180,
|
|
20220203,4344,4262,4946,4228,4121207,18639799400,00,0.00,N,2,112,
|
|
20220124,4232,4112,5269,3871,18539460,82757497550,00,0.00,N,2,120,
|
|
20220117,4112,3914,4138,3742,4089920,16174830190,00,0.00,N,2,258,
|
|
20220110,3854,4176,4262,3720,7343860,29295531800,00,0.00,N,5,-254,
|
|
20220103,4108,3260,4882,3252,45247190,194910164620,00,0.00,N,2,848,
|
|
20211227,3260,3097,3295,3088,939969,3012420910,00,0.00,N,2,163,
|
|
20211220,3097,3101,3166,3054,558327,1731578090,00,0.00,N,5,-47,
|
|
20211213,3144,3166,3256,3067,1203973,3793562720,00,0.00,N,5,-22,
|
|
20211206,3166,3006,3213,3006,1132485,3551228710,00,0.00,N,2,112,
|
|
20211129,3054,3071,3153,2920,1155447,3530429760,00,0.00,N,5,-4,
|
|
20211122,3058,3097,3290,3011,2133975,6734505610,00,0.00,N,2,13,
|
|
20211115,3045,3097,3097,2882,571632,1722545930,00,0.00,N,5,-52,
|
|
20211108,3097,2959,3118,2856,909579,2730165210,00,0.00,N,2,168,
|
|
20211101,2929,3054,3092,2929,687265,2057634410,00,0.00,N,5,-120,
|
|
20211025,3049,3183,3221,2985,1875123,5807642480,00,0.00,N,5,-168,
|
|
20211018,3217,3011,3630,2942,11339833,38298812140,00,0.00,N,2,206,
|
|
20211012,3011,2791,3067,2791,386313,1138559670,00,0.00,N,2,220,
|
|
20211005,2791,2791,2821,2581,558715,1511968590,00,0.00,N,3,0,
|
|
20210927,2791,3019,3058,2791,571105,1659030290,00,0.00,N,5,-241,
|
|
20210923,3032,3092,3092,3002,201389,610709740,00,0.00,N,5,-60,
|
|
20210913,3092,3140,3183,3036,516829,1601827440,00,0.00,N,5,-48,
|
|
20210906,3140,3140,3320,3105,536190,1697201340,00,0.00,N,3,0,
|
|
20210830,3140,3144,3209,3071,524977,1638671540,00,0.00,N,2,5,
|
|
20210823,3135,2839,3273,2839,1167607,3566611940,00,0.00,N,2,262,
|
|
20210817,2873,3230,3260,2860,1427348,4327355450,00,0.00,N,5,-357,
|
|
20210809,3230,3398,3398,3196,1257246,4157396110,00,0.00,N,5,-172,
|
|
20210802,3402,3260,3518,3230,1942358,6574123150,00,0.00,N,2,103,
|
|
20210726,3299,3548,3557,3295,2338087,8034898620,00,0.00,N,5,-202,
|
|
20210719,3501,3523,3647,3445,3487175,12375238610,00,0.00,N,5,-22,
|
|
20210712,3523,3617,3819,3492,12614154,46078958670,00,0.00,N,5,-47,
|