189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,2950,2880,3150,2825,293851,878497134,00,0.00,N,2,70,
|
|
20250310,2880,3195,3255,2845,612484,1883360975,00,0.00,N,5,-380,
|
|
20250304,3260,2900,3700,2730,2944643,9893718732,00,0.00,N,2,360,
|
|
20250224,2900,3020,3355,2730,1205305,3691863565,00,0.00,N,5,-40,
|
|
20250217,2940,2385,3130,2330,1205141,3399780890,00,0.00,N,2,555,
|
|
20250210,2385,2400,2430,2305,152400,359959655,00,0.00,N,5,-35,
|
|
20250203,2420,2490,2560,2320,161492,389009970,00,0.00,N,5,-55,
|
|
20250131,2475,2550,2550,2455,28817,71740195,00,0.00,N,5,-50,
|
|
20250120,2525,2620,2620,2465,133593,339121050,00,0.00,N,5,-45,
|
|
20250113,2570,2570,2650,2420,198898,506317910,00,0.00,N,3,0,
|
|
20250106,2570,2595,2690,2495,174525,449935830,00,0.00,N,5,-25,
|
|
20241230,2595,2450,2595,2395,160343,405097710,00,0.00,N,2,200,
|
|
20241223,2395,2610,2630,2305,512423,1264952935,00,0.00,N,5,-190,
|
|
20241216,2585,3210,3270,2505,1120270,3238864880,00,0.00,N,5,-640,
|
|
20241209,3225,3245,3700,3135,5596140,19232356955,00,0.00,N,2,280,
|
|
20241202,2945,2600,3785,2475,2698709,9007640145,00,0.00,N,2,345,
|
|
20241125,2600,2605,2730,2550,143568,377659125,00,0.00,N,5,-5,
|
|
20241118,2605,2700,2760,2565,143962,379212935,00,0.00,N,5,-65,
|
|
20241111,2670,3130,3150,2580,193329,541198525,00,0.00,N,5,-460,
|
|
20241104,3130,3045,3205,2985,120905,371759215,00,0.00,N,2,85,
|
|
20241028,3045,3010,3085,2870,251051,750358385,00,0.00,N,2,35,
|
|
20241021,3010,3600,3605,2900,268429,866018180,00,0.00,N,5,-545,
|
|
20241014,3555,3570,3845,3470,144469,531332680,00,0.00,N,5,-15,
|
|
20241007,3570,3675,3810,3325,272360,975783165,00,0.00,N,5,-50,
|
|
20240930,3620,3780,3780,3510,69566,249592045,00,0.00,N,5,-125,
|
|
20240923,3745,3855,3900,3740,131459,501855095,00,0.00,N,5,-110,
|
|
20240919,3855,3550,3855,3550,75209,278121815,00,0.00,N,2,265,
|
|
20240909,3590,3555,3850,3485,298734,1080489855,00,0.00,N,5,-110,
|
|
20240902,3700,4210,4560,3600,528621,2181285205,00,0.00,N,5,-510,
|
|
20240826,4210,3995,4255,3960,257548,1061014150,00,0.00,N,2,215,
|
|
20240819,3995,4330,4415,3980,448119,1887552545,00,0.00,N,5,-335,
|
|
20240812,4330,4270,4365,4120,200766,858223435,00,0.00,N,2,45,
|
|
20240805,4285,4090,4300,3710,566265,2281909285,00,0.00,N,2,160,
|
|
20240729,4125,4130,4315,3780,314563,1302308435,00,0.00,N,5,-5,
|
|
20240722,4130,3790,4370,3715,550778,2238231555,00,0.00,N,2,325,
|
|
20240715,3805,3670,3900,3540,238573,883350235,00,0.00,N,2,135,
|
|
20240708,3670,3355,3675,3300,279425,983095275,00,0.00,N,2,310,
|
|
20240701,3360,3630,3695,3295,383949,1328837045,00,0.00,N,5,-280,
|
|
20240624,3640,3700,3720,3570,149945,544238340,00,0.00,N,5,-60,
|
|
20240617,3700,3845,3950,3585,158182,602683045,00,0.00,N,5,-205,
|
|
20240610,3905,4330,4330,3805,262280,1055339560,00,0.00,N,5,-425,
|
|
20240603,4330,4370,4420,4285,79812,345557650,00,0.00,N,2,5,
|
|
20240527,4325,4540,4560,4315,89722,395969810,00,0.00,N,5,-215,
|
|
20240520,4540,4495,4640,4340,148254,662433680,00,0.00,N,2,45,
|
|
20240513,4495,4495,4505,4320,139659,616057290,00,0.00,N,2,15,
|
|
20240507,4480,4710,4755,4480,134181,618766555,00,0.00,N,5,-230,
|
|
20240429,4710,4725,4820,4695,112040,531555560,00,0.00,N,5,-55,
|
|
20240422,4765,4630,4800,4605,73157,343016395,00,0.00,N,2,135,
|
|
20240415,4630,4810,4905,4510,174538,814310030,00,0.00,N,5,-280,
|
|
20240408,4910,4905,5000,4835,124403,609985870,00,0.00,N,5,-70,
|
|
20240401,4980,5130,5130,4900,117950,587453380,00,0.00,N,5,-140,
|
|
20240325,5120,5050,5240,4960,324060,1654672025,00,0.00,N,2,125,
|
|
20240318,4995,4965,5100,4885,215797,1064336855,00,0.00,N,2,25,
|
|
20240311,4970,5060,5150,4875,195004,974503755,00,0.00,N,5,-100,
|
|
20240304,5070,5120,5350,4930,282310,1436937930,00,0.00,N,5,-100,
|
|
20240226,5170,5030,5320,5000,177074,912881260,00,0.00,N,2,140,
|
|
20240219,5030,4940,5110,4930,132139,660187065,00,0.00,N,2,90,
|
|
20240213,4940,4920,4990,4855,116977,574757240,00,0.00,N,2,25,
|
|
20240205,4915,4860,4990,4750,118804,573517025,00,0.00,N,2,105,
|
|
20240129,4810,5110,5110,4805,235569,1159025870,00,0.00,N,5,-290,
|
|
20240122,5100,5220,5290,4970,191794,975424870,00,0.00,N,5,-110,
|
|
20240115,5210,5600,5610,5170,286941,1543860950,00,0.00,N,5,-380,
|
|
20240108,5590,6010,6160,5460,1065522,6148183430,00,0.00,N,5,-480,
|
|
20240102,6070,5900,6190,5850,305946,1846293660,00,0.00,N,2,220,
|
|
20231226,5850,5470,6000,5340,416597,2368170290,00,0.00,N,2,430,
|
|
20231218,5420,5160,5460,5000,427177,2255613270,00,0.00,N,2,280,
|
|
20231211,5140,5080,5380,5030,205507,1051690230,00,0.00,N,2,70,
|
|
20231204,5070,5200,5210,5030,150753,771422460,00,0.00,N,5,-130,
|
|
20231127,5200,5190,5350,5060,185833,964383260,00,0.00,N,2,70,
|
|
20231120,5130,5190,5350,4990,188553,967285900,00,0.00,N,2,30,
|
|
20231113,5100,5000,5300,4835,140697,707453325,00,0.00,N,2,110,
|
|
20231106,4990,5070,5090,4795,137778,680969995,00,0.00,N,5,-40,
|
|
20231030,5030,4730,5040,4690,83532,407457875,00,0.00,N,2,300,
|
|
20231023,4730,5020,5140,4610,122170,598786470,00,0.00,N,5,-370,
|
|
20231016,5100,5400,5400,4800,177566,897590015,00,0.00,N,5,-220,
|
|
20231010,5320,5400,5550,5240,129585,695859380,00,0.00,N,5,-120,
|
|
20231004,5440,5430,5470,5190,95759,508630960,00,0.00,N,5,-10,
|
|
20230925,5450,5220,5550,5200,129565,694113630,00,0.00,N,2,170,
|
|
20230918,5280,5700,5920,5200,192410,1070740440,00,0.00,N,5,-540,
|
|
20230911,5820,5860,6120,5720,418278,2470598650,00,0.00,N,2,10,
|
|
20230904,5810,5590,5950,5410,383732,2184624560,00,0.00,N,2,190,
|
|
20230828,5620,5590,5760,5370,308122,1712428880,00,0.00,N,2,30,
|
|
20230821,5590,5550,5750,5360,264362,1454990670,00,0.00,N,3,0,
|
|
20230814,5590,6140,6160,5510,265257,1519917110,00,0.00,N,5,-550,
|
|
20230807,6140,6200,6250,5770,274772,1674171290,00,0.00,N,5,-60,
|
|
20230731,6200,5910,6250,5900,204330,1239701380,00,0.00,N,2,200,
|
|
20230724,6000,6640,6770,5500,436106,2599550870,00,0.00,N,5,-640,
|
|
20230717,6640,6580,6880,6340,349923,2302993270,00,0.00,N,5,-20,
|
|
20230710,6660,6690,6830,6400,247811,1638998100,00,0.00,N,2,60,
|
|
20230703,6600,6850,7000,6460,219637,1469682990,00,0.00,N,5,-290,
|
|
20230626,6890,6890,7000,6700,168609,1151840040,00,0.00,N,3,0,
|
|
20230619,6890,7170,7220,6620,360173,2464136440,00,0.00,N,5,-330,
|
|
20230612,7220,7320,7610,7080,289443,2101831810,00,0.00,N,5,-110,
|
|
20230605,7330,7280,7350,7140,235338,1708295280,00,0.00,N,2,90,
|
|
20230530,7240,6880,7900,6860,991126,7411489270,00,0.00,N,2,300,
|
|
20230522,6940,7000,7260,6850,236362,1669955750,00,0.00,N,5,-70,
|
|
20230515,7010,6970,7090,6790,149822,1043537760,00,0.00,N,2,30,
|
|
20230508,6980,6940,7300,6810,286318,2005376270,00,0.00,N,2,50,
|
|
20230502,6930,6800,7070,6650,260567,1784275570,00,0.00,N,2,140,
|
|
20230424,6790,7060,7060,6570,397300,2680652010,00,0.00,N,5,-280,
|
|
20230417,7070,8000,8040,6910,825397,6226730680,00,0.00,N,5,-820,
|
|
20230410,7890,7380,7960,7020,831551,6238545780,00,0.00,N,2,500,
|
|
20230403,7390,6810,7760,6610,842379,6130851110,00,0.00,N,2,590,
|
|
20230327,6800,6730,6900,6550,301146,2024800660,00,0.00,N,2,20,
|
|
20230320,6780,6870,7270,6720,267514,1858337110,00,0.00,N,5,-170,
|
|
20230313,6950,7210,7290,6500,397788,2712973590,00,0.00,N,5,-270,
|
|
20230306,7220,7270,7700,6990,542383,3958463630,00,0.00,N,5,-50,
|
|
20230227,7270,7000,7340,6980,189406,1348668630,00,0.00,N,2,170,
|
|
20230220,7100,7230,7390,6980,260275,1857688270,00,0.00,N,5,-130,
|
|
20230213,7230,7150,7300,6980,256122,1822545020,00,0.00,N,2,120,
|
|
20230206,7110,7910,8100,7060,618536,4663069950,00,0.00,N,5,-890,
|
|
20230130,8000,7730,8060,7590,386450,3038550770,00,0.00,N,2,340,
|
|
20230125,7660,7500,7770,7340,193572,1466366970,00,0.00,N,2,240,
|
|
20230116,7420,7450,7610,7350,204463,1524970980,00,0.00,N,5,-30,
|
|
20230109,7450,7250,7500,7240,190168,1406906870,00,0.00,N,2,200,
|
|
20230102,7250,7040,7290,6790,263953,1861836220,00,0.00,N,2,130,
|
|
20221226,7120,7770,7790,7100,398786,2968503050,00,0.00,N,5,-650,
|
|
20221219,7770,8000,8940,7740,2476826,20682548920,00,0.00,N,5,-230,
|
|
20221212,8000,7480,8230,7480,432394,3435377750,00,0.00,N,2,420,
|
|
20221205,7580,7600,8150,7490,386329,3014701860,00,0.00,N,5,-20,
|
|
20221128,7600,7790,7820,7410,278563,2124661600,00,0.00,N,5,-230,
|
|
20221121,7830,8100,8100,7640,400322,3127660760,00,0.00,N,5,-260,
|
|
20221114,8090,8300,8470,8060,972106,8023430420,00,0.00,N,5,-210,
|
|
20221107,8300,7940,8690,7930,1874089,15612967610,00,0.00,N,2,360,
|
|
20221031,7940,7990,8330,7730,817508,6563014050,00,0.00,N,2,40,
|
|
20221024,7900,8120,9150,7850,1758333,14673338200,00,0.00,N,2,50,
|
|
20221017,7850,8690,9440,7820,4168398,36001050000,00,0.00,N,5,-950,
|
|
20221011,8800,6800,9370,6480,16817180,145136471620,00,0.00,N,2,1820,
|
|
20221004,6980,6850,7620,6690,482975,3423156890,00,0.00,N,2,230,
|
|
20220926,6750,7230,7300,6390,693587,4740357370,00,0.00,N,5,-680,
|
|
20220919,7430,8290,8750,7330,913662,7340231230,00,0.00,N,5,-860,
|
|
20220913,8290,8900,8970,8290,391411,3378433320,00,0.00,N,5,-460,
|
|
20220905,8750,9140,10450,8730,1708827,16278561790,00,0.00,N,5,-400,
|
|
20220829,9150,9060,9600,9050,377095,3474490740,00,0.00,N,5,-290,
|
|
20220822,9440,9160,9980,9040,502384,4751713610,00,0.00,N,2,140,
|
|
20220816,9300,9550,10200,9280,562564,5449570700,00,0.00,N,5,-230,
|
|
20220808,9530,10050,10300,9420,564825,5502619620,00,0.00,N,5,-470,
|
|
20220801,10000,9350,10100,9180,675295,6539467100,00,0.00,N,2,570,
|
|
20220725,9430,9450,9660,9170,408683,3829959510,00,0.00,N,5,-20,
|
|
20220718,9450,9320,9990,9320,761476,7377185510,00,0.00,N,2,160,
|
|
20220711,9290,9310,10950,9070,2935091,28998655700,00,0.00,N,5,-20,
|
|
20220704,9310,8980,9560,8500,860541,7805097230,00,0.00,N,2,270,
|
|
20220627,9040,10850,11150,8920,1263290,12647433290,00,0.00,N,5,-1660,
|
|
20220620,10700,12750,13200,10450,1124393,13484281450,00,0.00,N,5,-2150,
|
|
20220613,12850,14000,14000,10950,2810651,34931127100,00,0.00,N,5,-1550,
|
|
20220607,14400,12525,17450,12100,11194177,172637253350,00,0.00,N,2,1850,
|
|
20220530,12550,12926,12951,12325,948950,11888039550,00,0.00,N,5,-201,
|
|
20220523,12751,11624,14730,11323,6154545,83018073450,00,0.00,N,2,1228,
|
|
20220516,11523,10521,11598,10296,405565,4459901600,00,0.00,N,2,1152,
|
|
20220509,10371,10772,10922,9995,617116,6388296700,00,0.00,N,5,-626,
|
|
20220502,10997,11724,11924,10922,327736,3732630300,00,0.00,N,5,-977,
|
|
20220425,11974,11824,12150,11198,492242,5720366100,00,0.00,N,2,50,
|
|
20220418,11924,12676,12826,11749,437770,5383578450,00,0.00,N,5,-752,
|
|
20220411,12676,13578,13578,12375,529676,6859597700,00,0.00,N,5,-952,
|
|
20220404,13628,14755,15031,13327,680965,9701229900,00,0.00,N,5,-1027,
|
|
20220328,14655,14003,15131,13678,1393560,20273187950,00,0.00,N,2,752,
|
|
20220321,13903,14379,14379,13477,717144,9935276400,00,0.00,N,5,-301,
|
|
20220314,14204,13878,15206,13277,2156815,30468807250,00,0.00,N,2,150,
|
|
20220307,14054,12876,14404,12049,1799518,24166714250,00,0.00,N,2,1178,
|
|
20220228,12876,12475,13628,12325,915092,11970275250,00,0.00,N,2,401,
|
|
20220221,12475,12150,13377,11974,1077205,13806794450,00,0.00,N,2,75,
|
|
20220214,12400,12074,12901,11423,850112,10255437350,00,0.00,N,2,150,
|
|
20220207,12250,13077,13227,12125,614581,7817741450,00,0.00,N,5,-626,
|
|
20220203,12876,12651,13227,12575,295863,3816961150,00,0.00,N,2,501,
|
|
20220124,12375,15056,15056,11899,1053741,13777123900,00,0.00,N,5,-2681,
|
|
20220117,15056,15206,15456,14229,792114,11774103100,00,0.00,N,5,-225,
|
|
20220110,15281,16433,16784,15156,874039,13904304700,00,0.00,N,5,-1378,
|
|
20220103,16659,18538,18788,15907,1405332,24011105000,00,0.00,N,5,-1804,
|
|
20211227,18463,17661,18838,17085,951282,17287803900,00,0.00,N,2,752,
|
|
20211220,17711,18287,19014,17010,1722960,30833806650,00,0.00,N,5,-551,
|
|
20211213,18262,20342,22020,18037,5440188,109262921700,00,0.00,N,5,-1854,
|
|
20211206,20116,15757,20617,15331,4162934,77120315500,00,0.00,N,2,4209,
|
|
20211129,15907,15632,16308,14680,1062678,16500352700,00,0.00,N,5,-251,
|
|
20211122,16158,18362,18463,16133,1291509,22281555400,00,0.00,N,5,-2380,
|
|
20211115,18538,19014,19540,17185,1980148,36596733300,00,0.00,N,5,-476,
|
|
20211108,19014,20642,21494,17786,3371559,66229300400,00,0.00,N,5,-1403,
|
|
20211101,20417,16834,20868,16834,5013924,98259207250,00,0.00,N,2,3508,
|
|
20211025,16909,18688,20291,16784,1980844,36941649950,00,0.00,N,5,-1779,
|
|
20211018,18688,18187,19991,16784,2496487,46086408700,00,0.00,N,2,351,
|
|
20211012,18337,17060,18663,16459,890786,15587919200,00,0.00,N,2,1102,
|
|
20211005,17235,19189,19289,16909,1466543,26303266900,00,0.00,N,5,-2380,
|
|
20210927,19615,21068,21268,18438,4344818,85904812900,00,0.00,N,5,-1854,
|
|
20210923,21469,22721,22797,21469,600103,13280782100,00,0.00,N,5,-1703,
|
|
20210913,23172,24500,25352,23172,1994666,48282904700,00,0.00,N,5,-1529,
|
|
20210906,24701,28559,28559,24625,2687067,71979606500,00,0.00,N,5,-3958,
|
|
20210830,28659,30112,31064,27657,7050638,207376345700,00,0.00,N,5,-1353,
|
|
20210825,30012,36826,39080,29110,14855730,476092411900,00,0.00,N,3,0,
|