195 lines
12 KiB
CSV
195 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,1438,1388,1450,1367,189622,265654105,00,0.00,N,2,49,
|
|
20250310,1389,1404,1625,1345,703776,1053487963,00,0.00,N,5,-15,
|
|
20250304,1404,1380,1420,1301,90714,124887444,00,0.00,N,2,7,
|
|
20250224,1397,1350,1418,1261,167060,226203178,00,0.00,N,2,47,
|
|
20250217,1350,1285,1420,1271,137772,183717530,00,0.00,N,2,66,
|
|
20250210,1284,1255,1450,1210,680583,909740502,00,0.00,N,2,41,
|
|
20250203,1243,1340,1340,1213,80080,101666728,00,0.00,N,5,-97,
|
|
20250131,1340,1370,1370,1329,26192,35289574,00,0.00,N,5,-30,
|
|
20250120,1370,1388,1392,1327,105254,142747908,00,0.00,N,2,1,
|
|
20250113,1369,1320,1400,1292,94893,128328073,00,0.00,N,2,49,
|
|
20250106,1320,1360,1420,1300,208463,280618848,00,0.00,N,5,-40,
|
|
20241230,1360,1299,1383,1290,40370,53149325,00,0.00,N,2,52,
|
|
20241223,1308,1264,1377,1251,126199,163950969,00,0.00,N,2,8,
|
|
20241216,1300,1410,1484,1280,200959,276094683,00,0.00,N,5,-35,
|
|
20241209,1335,1250,1487,1177,337657,444231147,00,0.00,N,2,68,
|
|
20241202,1267,1325,1325,1164,105744,132960629,00,0.00,N,5,-58,
|
|
20241125,1325,1314,1399,1224,151166,196860898,00,0.00,N,2,11,
|
|
20241118,1314,1500,1835,1300,2309517,3783175433,00,0.00,N,5,-122,
|
|
20241111,1436,1629,1629,1235,240656,334237001,00,0.00,N,5,-158,
|
|
20241104,1594,1560,1650,1560,42684,67699262,00,0.00,N,2,34,
|
|
20241028,1560,1653,1665,1541,67054,107030862,00,0.00,N,5,-60,
|
|
20241021,1620,1640,1697,1570,59502,95612624,00,0.00,N,5,-21,
|
|
20241014,1641,1615,1698,1606,79449,131212393,00,0.00,N,2,12,
|
|
20241007,1629,1602,1650,1590,31307,50646980,00,0.00,N,2,10,
|
|
20240930,1619,1646,1690,1590,106666,175022794,00,0.00,N,5,-5,
|
|
20240923,1624,1659,2050,1555,1302944,2415248099,00,0.00,N,5,-35,
|
|
20240919,1659,1599,1668,1560,18452,29671129,00,0.00,N,2,55,
|
|
20240909,1604,1519,1698,1510,51105,81107734,00,0.00,N,2,5,
|
|
20240902,1599,1683,1767,1450,113331,184122178,00,0.00,N,5,-95,
|
|
20240826,1694,1642,1724,1570,209964,343037161,00,0.00,N,2,52,
|
|
20240819,1642,1702,1799,1640,193535,326689064,00,0.00,N,5,-83,
|
|
20240812,1725,1799,1799,1670,133049,228399464,00,0.00,N,5,-3,
|
|
20240805,1728,2020,2075,1630,361929,659099459,00,0.00,N,5,-292,
|
|
20240729,2020,1923,2315,1850,741649,1566797839,00,0.00,N,2,108,
|
|
20240722,1912,1853,1936,1811,174127,327499246,00,0.00,N,2,59,
|
|
20240715,1853,1755,1880,1704,201324,367141563,00,0.00,N,2,98,
|
|
20240708,1755,1771,1845,1664,276145,490627258,00,0.00,N,5,-42,
|
|
20240701,1797,1750,1819,1651,390821,671402894,00,0.00,N,2,61,
|
|
20240624,1736,2005,2070,1694,2282668,4318510700,00,0.00,N,5,-384,
|
|
20240617,2120,1725,2120,1601,4553207,9185816433,00,0.00,N,2,395,
|
|
20240610,1725,1842,1925,1725,132982,239810277,00,0.00,N,5,-119,
|
|
20240603,1844,1925,1949,1815,92653,173815514,00,0.00,N,5,-81,
|
|
20240527,1925,1964,1999,1864,79499,152942389,00,0.00,N,5,-39,
|
|
20240520,1964,1935,2035,1914,147763,291940740,00,0.00,N,2,29,
|
|
20240513,1935,1938,1984,1907,72426,140503140,00,0.00,N,5,-14,
|
|
20240507,1949,1967,1975,1921,120849,235649452,00,0.00,N,5,-25,
|
|
20240429,1974,1793,2325,1789,1551434,3329336515,00,0.00,N,2,181,
|
|
20240422,1793,1786,1843,1760,95244,171211780,00,0.00,N,2,6,
|
|
20240415,1787,1891,1891,1754,170158,306478041,00,0.00,N,5,-122,
|
|
20240408,1909,1913,1947,1860,41726,78981436,00,0.00,N,5,-4,
|
|
20240401,1913,1902,1943,1825,206435,390252359,00,0.00,N,5,-12,
|
|
20240325,1925,2035,2035,1835,244048,470314761,00,0.00,N,5,-115,
|
|
20240318,2040,1987,2095,1969,142684,287514386,00,0.00,N,2,53,
|
|
20240311,1987,2120,2195,1977,134386,271142624,00,0.00,N,5,-143,
|
|
20240304,2130,2180,2245,2000,237691,500315915,00,0.00,N,5,-50,
|
|
20240226,2180,2280,2295,2110,61880,136352490,00,0.00,N,5,-95,
|
|
20240219,2275,2280,2360,2215,112155,253095085,00,0.00,N,5,-40,
|
|
20240213,2315,2330,2340,2240,79102,181241040,00,0.00,N,5,-15,
|
|
20240205,2330,2300,2345,2255,40820,93757535,00,0.00,N,2,30,
|
|
20240129,2300,2320,2320,2150,128285,288332760,00,0.00,N,3,0,
|
|
20240122,2300,2310,2325,2210,71410,162495330,00,0.00,N,5,-10,
|
|
20240115,2310,2250,2350,2165,104803,236951510,00,0.00,N,2,35,
|
|
20240108,2275,2250,2325,2180,146275,329092150,00,0.00,N,2,25,
|
|
20240102,2250,2245,2280,2150,92170,203182615,00,0.00,N,2,25,
|
|
20231226,2225,2220,2260,2160,64885,143373720,00,0.00,N,2,40,
|
|
20231218,2185,2360,2395,2185,223890,509384335,00,0.00,N,5,-175,
|
|
20231211,2360,2515,2520,2250,163462,385931505,00,0.00,N,5,-105,
|
|
20231204,2465,2345,2790,2300,756534,1940236065,00,0.00,N,2,150,
|
|
20231127,2315,2250,2330,2225,92324,210195725,00,0.00,N,2,65,
|
|
20231120,2250,2220,2390,2180,187043,429738740,00,0.00,N,5,-25,
|
|
20231113,2275,2345,2380,2110,482184,1087407265,00,0.00,N,5,-65,
|
|
20231106,2340,2020,2560,1835,3459672,8353271834,00,0.00,N,2,305,
|
|
20231030,2035,1914,2050,1835,142020,270143426,00,0.00,N,2,122,
|
|
20231023,1913,2070,2070,1913,108998,213849586,00,0.00,N,5,-127,
|
|
20231016,2040,2240,2330,1950,421015,874486037,00,0.00,N,5,-225,
|
|
20231010,2265,2265,2300,2205,75132,169386375,00,0.00,N,3,0,
|
|
20231004,2265,2355,2355,2235,39945,90734700,00,0.00,N,5,-90,
|
|
20230925,2355,2370,2575,2215,113451,267223175,00,0.00,N,5,-55,
|
|
20230918,2410,2565,2570,2390,96262,237504440,00,0.00,N,5,-170,
|
|
20230911,2580,2570,2580,2455,96331,242084895,00,0.00,N,2,60,
|
|
20230904,2520,2505,2570,2455,81028,202925095,00,0.00,N,5,-15,
|
|
20230828,2535,2570,2695,2465,128398,331656630,00,0.00,N,5,-35,
|
|
20230821,2570,2540,2580,2470,80206,201665115,00,0.00,N,2,30,
|
|
20230814,2540,2655,2730,2500,93064,238876790,00,0.00,N,5,-165,
|
|
20230807,2705,2550,2765,2480,221248,587518070,00,0.00,N,2,155,
|
|
20230731,2550,2545,2600,2460,95006,241650925,00,0.00,N,2,25,
|
|
20230724,2525,2695,2695,2300,346534,851264190,00,0.00,N,5,-135,
|
|
20230717,2660,2785,2835,2610,157788,421000875,00,0.00,N,5,-125,
|
|
20230710,2785,2820,2900,2650,211129,587194060,00,0.00,N,5,-45,
|
|
20230703,2830,3020,3095,2665,225610,655668370,00,0.00,N,5,-190,
|
|
20230626,3020,3160,3245,2900,346221,1076016410,00,0.00,N,5,-115,
|
|
20230619,3135,3325,3385,3090,646652,2087486555,00,0.00,N,5,-255,
|
|
20230612,3390,3535,4055,3210,8004537,29009962690,00,0.00,N,5,-135,
|
|
20230605,3525,2490,4015,2490,15257512,54690692545,00,0.00,N,2,1005,
|
|
20230530,2520,2345,2570,2345,109309,272057830,00,0.00,N,5,-30,
|
|
20230522,2550,2575,2620,2480,154168,390675310,00,0.00,N,2,25,
|
|
20230515,2525,2530,2590,2415,175297,437302165,00,0.00,N,5,-25,
|
|
20230508,2550,2525,2610,2410,216358,541766765,00,0.00,N,2,60,
|
|
20230502,2490,2615,2620,2435,143138,362239480,00,0.00,N,5,-120,
|
|
20230424,2610,2795,3355,2440,970682,2769685355,00,0.00,N,5,-185,
|
|
20230417,2795,2785,3160,2670,828723,2416796800,00,0.00,N,2,10,
|
|
20230410,2785,2600,2840,2555,296633,802818625,00,0.00,N,2,165,
|
|
20230403,2620,2700,2800,2620,221244,600492200,00,0.00,N,5,-140,
|
|
20230327,2760,2730,2875,2615,247898,684537795,00,0.00,N,2,70,
|
|
20230320,2690,2925,2925,2620,220340,603806130,00,0.00,N,5,-190,
|
|
20230313,2880,2930,3010,2735,344757,981880575,00,0.00,N,5,-120,
|
|
20230306,3000,3315,3390,2965,375228,1205854580,00,0.00,N,5,-350,
|
|
20230227,3350,3320,3450,3265,205151,683860585,00,0.00,N,2,30,
|
|
20230220,3320,3355,3475,3200,529216,1767560505,00,0.00,N,5,-55,
|
|
20230213,3375,3405,3450,3240,303991,1016324635,00,0.00,N,5,-65,
|
|
20230206,3440,3715,3760,3315,850468,3052255640,00,0.00,N,5,-240,
|
|
20230130,3680,4200,4480,3650,4017758,16555113170,00,0.00,N,5,-340,
|
|
20230125,4020,4060,4245,4000,1171715,4801932920,00,0.00,N,5,-25,
|
|
20230116,4045,3540,4615,3245,34736692,141686004850,00,0.00,N,2,815,
|
|
20230109,3230,2455,3230,2445,1010525,3137079515,00,0.00,N,2,730,
|
|
20230102,2500,2495,2515,2360,58090,143082715,00,0.00,N,2,55,
|
|
20221226,2445,2475,2590,2410,73617,181576250,00,0.00,N,5,-60,
|
|
20221219,2505,2795,2825,2490,158928,413719070,00,0.00,N,5,-290,
|
|
20221212,2795,2870,2935,2765,69429,195454435,00,0.00,N,5,-75,
|
|
20221205,2870,2965,3760,2745,830558,2609181455,00,0.00,N,5,-95,
|
|
20221128,2965,3105,3170,2855,137267,410311155,00,0.00,N,5,-140,
|
|
20221121,3105,3105,3105,3105,0,0,00,0.00,N,3,0,
|
|
20221114,3105,3105,3105,3105,0,0,00,0.00,N,3,0,
|
|
20221107,3105,3115,3250,2985,131032,406475389,00,0.00,N,5,-10,
|
|
20221031,3115,3155,3200,3035,94043,291401769,00,0.00,N,5,-40,
|
|
20221024,3155,3345,3420,3090,88115,284418764,00,0.00,N,5,-160,
|
|
20221017,3315,3180,3425,3150,133481,443148112,00,0.00,N,2,90,
|
|
20221011,3225,3375,3545,2880,273763,898565936,00,0.00,N,5,-70,
|
|
20221004,3295,3030,3575,3030,364720,1218671571,00,0.00,N,2,210,
|
|
20220926,3085,3255,3310,3000,226063,703500470,00,0.00,N,5,-240,
|
|
20220919,3325,3505,3615,3250,160238,545834664,00,0.00,N,5,-210,
|
|
20220913,3535,3515,3595,3485,111504,393818163,00,0.00,N,5,-5,
|
|
20220905,3540,3600,3645,3460,226296,796400256,00,0.00,N,5,-55,
|
|
20220829,3595,3650,3875,3570,429157,1591653116,00,0.00,N,5,-175,
|
|
20220822,3770,3685,3830,3625,216596,807513970,00,0.00,N,2,40,
|
|
20220816,3730,3655,3775,3645,155857,578611567,00,0.00,N,2,75,
|
|
20220808,3655,3770,3775,3610,193011,708123425,00,0.00,N,5,-115,
|
|
20220801,3770,3765,3845,3650,282936,1055091158,00,0.00,N,2,45,
|
|
20220725,3725,3750,3785,3670,279090,1037097865,00,0.00,N,5,-25,
|
|
20220718,3750,3840,3895,3680,606556,2289426179,00,0.00,N,5,-135,
|
|
20220711,3885,4330,4330,3885,502628,2060873220,00,0.00,N,5,-470,
|
|
20220704,4355,5050,5125,3905,2484722,10668321938,00,0.00,N,5,-695,
|
|
20220627,5050,4640,6175,4640,20073308,112593592243,00,0.00,N,2,1480,
|
|
20220620,3570,3495,3625,3245,282578,979075793,00,0.00,N,2,65,
|
|
20220613,3505,3750,3750,3350,197364,705329293,00,0.00,N,5,-285,
|
|
20220607,3790,3855,3875,3660,113291,426358330,00,0.00,N,5,-100,
|
|
20220530,3890,3905,4420,3840,564626,2335999377,00,0.00,N,2,20,
|
|
20220523,3870,3675,3895,3500,171170,634345937,00,0.00,N,2,195,
|
|
20220516,3675,3830,3925,3510,159860,603395021,00,0.00,N,5,-135,
|
|
20220509,3810,4105,4140,3735,281949,1101773605,00,0.00,N,5,-330,
|
|
20220502,4140,4175,4265,4105,135369,568118463,00,0.00,N,5,-85,
|
|
20220425,4225,4330,4330,4050,257545,1070642535,00,0.00,N,5,-125,
|
|
20220418,4350,4350,4435,4300,178547,777125401,00,0.00,N,5,-35,
|
|
20220411,4385,4455,4570,4330,257199,1130994699,00,0.00,N,5,-70,
|
|
20220404,4455,4420,4550,4400,287583,1285458714,00,0.00,N,2,60,
|
|
20220328,4395,4440,4845,4255,827147,3733332906,00,0.00,N,5,-20,
|
|
20220321,4415,4475,4530,4375,339393,1512423988,00,0.00,N,5,-80,
|
|
20220314,4495,4380,5125,4195,3581262,16923251066,00,0.00,N,2,145,
|
|
20220307,4350,4550,4550,4050,289463,1257771028,00,0.00,N,5,-200,
|
|
20220228,4550,4545,4670,4495,219704,1005709534,00,0.00,N,2,10,
|
|
20220221,4540,4700,5475,4355,1383487,6856980778,00,0.00,N,5,-225,
|
|
20220214,4765,4650,4840,4350,369575,1688652923,00,0.00,N,2,50,
|
|
20220207,4715,4760,4920,4650,316789,1518764546,00,0.00,N,5,-20,
|
|
20220203,4735,4565,4750,4510,262516,1222055569,00,0.00,N,2,170,
|
|
20220124,4565,5600,5600,4150,2300681,11442069818,00,0.00,N,5,-1160,
|
|
20220117,5725,6100,6225,5300,5745408,33368069450,00,0.00,N,5,-550,
|
|
20220110,6275,5700,6925,5350,14066183,85969676450,00,0.00,N,2,650,
|
|
20220103,5625,4695,7375,4680,18909395,120037936404,00,0.00,N,2,930,
|
|
20211227,4695,4740,4740,4575,101789,472582429,00,0.00,N,5,-30,
|
|
20211220,4725,4690,4745,4525,133665,617605981,00,0.00,N,2,35,
|
|
20211213,4690,4845,4845,4590,111624,519715136,00,0.00,N,5,-95,
|
|
20211206,4785,4685,4890,4650,192906,919506470,00,0.00,N,2,65,
|
|
20211129,4720,4625,4720,4285,237571,1080444472,00,0.00,N,2,20,
|
|
20211122,4700,4985,5200,4650,488201,2375128949,00,0.00,N,5,-285,
|
|
20211115,4985,5000,5050,4800,200813,991239509,00,0.00,N,2,15,
|
|
20211108,4970,4985,5200,4900,180445,904637589,00,0.00,N,5,-15,
|
|
20211101,4985,5100,5200,4750,224557,1131261392,00,0.00,N,5,-115,
|
|
20211025,5100,5350,5550,5075,203583,1072194250,00,0.00,N,5,-250,
|
|
20211018,5350,5625,5675,5300,221389,1203492830,00,0.00,N,5,-250,
|
|
20211012,5600,5025,5725,5000,327852,1785127575,00,0.00,N,2,475,
|
|
20211005,5125,5150,5250,4780,240455,1206965857,00,0.00,N,5,-100,
|
|
20210927,5225,5525,5625,5150,246640,1318111680,00,0.00,N,5,-250,
|
|
20210923,5475,5650,5700,5475,111128,617426065,00,0.00,N,5,-275,
|
|
20210913,5750,5650,6275,5600,762705,4495862770,00,0.00,N,2,100,
|
|
20210906,5650,5700,6125,5525,442846,2566285275,00,0.00,N,3,0,
|
|
20210830,5650,5400,5950,5275,464169,2583743245,00,0.00,N,2,250,
|
|
20210823,5400,5375,5600,5200,287724,1554977100,00,0.00,N,2,50,
|
|
20210817,5350,6275,6500,5200,881375,5152655390,00,0.00,N,5,-925,
|
|
20210809,6275,6200,7300,5850,2170501,14015353435,00,0.00,N,2,100,
|
|
20210802,6175,5950,6200,5800,254535,1526246350,00,0.00,N,2,225,
|
|
20210726,5950,6075,6150,5875,350639,2097240705,00,0.00,N,5,-125,
|
|
20210719,6075,6425,6550,6000,438453,2714587980,00,0.00,N,5,-350,
|
|
20210712,6425,6150,6600,5975,706148,4437968655,00,0.00,N,2,275,
|