162 lines
10 KiB
CSV
162 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,2795,2555,3270,2500,22387820,67918845580,00,0.00,N,2,245,
|
|
20250310,2550,2655,2670,2465,1609551,4101176455,00,0.00,N,5,-120,
|
|
20250304,2670,3030,3030,2640,2437534,6935626420,00,0.00,N,5,-360,
|
|
20250224,3030,3140,3450,3020,7729064,25194070135,00,0.00,N,5,-110,
|
|
20250217,3140,3190,3300,3110,4732087,15134843570,00,0.00,N,2,25,
|
|
20250210,3115,3290,3320,3065,5684878,18055400510,00,0.00,N,5,-175,
|
|
20250203,3290,3315,3560,3010,10205127,33410001835,00,0.00,N,5,-30,
|
|
20250131,3320,3310,3345,3150,1003649,3283602475,00,0.00,N,2,70,
|
|
20250120,3250,3115,3750,3115,22350382,78198197510,00,0.00,N,2,150,
|
|
20250113,3100,3350,3470,3050,5900338,19119662045,00,0.00,N,5,-325,
|
|
20250106,3425,3205,3750,3150,15808943,54651591140,00,0.00,N,2,270,
|
|
20241230,3155,2720,3250,2720,7298170,22140309880,00,0.00,N,2,435,
|
|
20241223,2720,2760,2900,2630,4481200,12342612270,00,0.00,N,2,20,
|
|
20241216,2700,2800,3155,2685,13166185,38868478835,00,0.00,N,5,-425,
|
|
20241209,3125,3120,3640,2855,41840027,139290964420,00,0.00,N,5,-220,
|
|
20241202,3345,3000,3925,2985,90144541,315497686595,00,0.00,N,2,460,
|
|
20241125,2885,2230,3610,2230,32549046,97698693660,00,0.00,N,2,655,
|
|
20241118,2230,2305,2360,2190,3267101,7397309800,00,0.00,N,5,-120,
|
|
20241111,2350,2610,2685,2150,6084745,14580164880,00,0.00,N,5,-315,
|
|
20241104,2665,2875,2955,2605,6104765,16823672820,00,0.00,N,5,-255,
|
|
20241028,2920,2750,3520,2560,51577248,161767289235,00,0.00,N,2,120,
|
|
20241021,2800,3330,3440,2730,13290660,40348592115,00,0.00,N,5,-580,
|
|
20241014,3380,3150,3935,3005,35077978,123029659270,00,0.00,N,2,350,
|
|
20241007,3030,1961,3440,1961,49800767,152203916243,00,0.00,N,2,1070,
|
|
20240930,1960,2070,2070,1930,335428,663074722,00,0.00,N,5,-85,
|
|
20240923,2045,1987,2110,1986,577638,1181034817,00,0.00,N,2,25,
|
|
20240919,2020,1916,2060,1900,393187,778570233,00,0.00,N,2,105,
|
|
20240909,1915,1922,1959,1820,468952,885746993,00,0.00,N,5,-7,
|
|
20240902,1922,2120,2190,1915,889608,1819590993,00,0.00,N,5,-198,
|
|
20240826,2120,2210,2430,2090,1528882,3420870450,00,0.00,N,5,-95,
|
|
20240819,2215,2300,2330,2180,1958331,4251382130,00,0.00,N,5,-90,
|
|
20240812,2305,2530,2565,2295,1532154,3705170390,00,0.00,N,5,-175,
|
|
20240805,2480,2365,2500,2020,2060825,4710589615,00,0.00,N,2,95,
|
|
20240729,2385,2270,2520,2145,1535799,3610511605,00,0.00,N,2,115,
|
|
20240722,2270,2430,2605,2190,2061294,4998253285,00,0.00,N,5,-185,
|
|
20240715,2455,2720,2720,2395,1428610,3624858130,00,0.00,N,5,-245,
|
|
20240708,2700,2380,2890,2330,4676114,12492691255,00,0.00,N,2,300,
|
|
20240701,2400,2620,2670,2390,1016294,2526339420,00,0.00,N,5,-220,
|
|
20240624,2620,2820,2820,2545,1329616,3522740565,00,0.00,N,5,-190,
|
|
20240617,2810,3050,3080,2755,3257554,9451550900,00,0.00,N,5,-230,
|
|
20240610,3040,2845,3085,2840,2906981,8671101915,00,0.00,N,2,195,
|
|
20240603,2845,2870,2885,2670,1304642,3657222020,00,0.00,N,3,0,
|
|
20240527,2845,2890,2925,2655,1741433,4848532345,00,0.00,N,2,35,
|
|
20240520,2810,2970,3045,2650,3743643,10694157730,00,0.00,N,5,-75,
|
|
20240513,2885,2385,2905,2300,4026037,10513964325,00,0.00,N,2,500,
|
|
20240507,2385,2455,2685,2380,2250929,5725679310,00,0.00,N,5,-5,
|
|
20240429,2390,2120,2490,2100,2522544,5880501815,00,0.00,N,2,310,
|
|
20240422,2080,2110,2185,2040,932690,1982431435,00,0.00,N,5,-30,
|
|
20240415,2110,2255,2345,2085,1282132,2813855060,00,0.00,N,5,-240,
|
|
20240408,2350,2520,2545,2175,1775885,4209655200,00,0.00,N,5,-170,
|
|
20240401,2520,2740,2820,2500,1394364,3685953805,00,0.00,N,5,-220,
|
|
20240325,2740,2970,3030,2585,2351720,6489186765,00,0.00,N,5,-235,
|
|
20240318,2975,2960,3345,2860,4186320,12939169015,00,0.00,N,2,10,
|
|
20240311,2965,3050,3110,2890,1736755,5156715090,00,0.00,N,5,-85,
|
|
20240304,3050,3155,3310,2950,2165574,6799374460,00,0.00,N,5,-95,
|
|
20240226,3145,3415,3460,3100,1720639,5607254410,00,0.00,N,5,-270,
|
|
20240219,3415,3635,3795,3320,3511047,12506690045,00,0.00,N,5,-110,
|
|
20240213,3525,3275,3595,3255,2003761,6955809205,00,0.00,N,2,240,
|
|
20240205,3285,3185,3610,3070,3786921,12634440225,00,0.00,N,2,100,
|
|
20240129,3185,3410,3450,3110,1881623,6077003400,00,0.00,N,5,-195,
|
|
20240122,3380,3190,3550,3050,3954435,13245124625,00,0.00,N,2,135,
|
|
20240115,3245,3725,3745,3225,2689419,9294131590,00,0.00,N,5,-480,
|
|
20240108,3725,3895,4080,3700,3077620,12058820725,00,0.00,N,5,-245,
|
|
20240102,3970,4045,4105,3775,2950310,11645677210,00,0.00,N,5,-90,
|
|
20231226,4060,4550,4770,3690,6203268,25336550255,00,0.00,N,5,-490,
|
|
20231218,4550,5500,5720,4300,17062983,88365391490,00,0.00,N,5,-720,
|
|
20231211,5270,5080,5790,4840,16017425,85286250275,00,0.00,N,2,140,
|
|
20231204,5130,5810,5810,4935,9349445,49298086235,00,0.00,N,5,-420,
|
|
20231127,5550,5520,5700,4660,22719996,116608694870,00,0.00,N,5,-20,
|
|
20231120,5570,6340,6660,5340,19289757,117181558250,00,0.00,N,5,-490,
|
|
20231113,6060,5340,6580,5250,27067124,161773742080,00,0.00,N,2,710,
|
|
20231106,5350,4535,5550,4355,38770785,196864656000,00,0.00,N,2,760,
|
|
20231030,4590,4010,4590,3990,11667877,49789723440,00,0.00,N,2,580,
|
|
20231023,4010,4100,4550,3800,20461301,86632850545,00,0.00,N,2,150,
|
|
20231016,3860,4800,4820,3575,16886711,69587440995,00,0.00,N,5,-1015,
|
|
20231010,4875,4865,5430,4260,17859780,86047399760,00,0.00,N,5,-1205,
|
|
20231004,6080,6700,6940,5510,5658069,35618596620,00,0.00,N,5,-630,
|
|
20230925,6710,6680,8520,6020,16593687,121065474610,00,0.00,N,2,1150,
|
|
20230918,5560,5900,7600,5125,21263668,132079629430,00,0.00,N,5,-275,
|
|
20230911,5835,5330,7410,5255,19335024,122065362460,00,0.00,N,2,765,
|
|
20230904,5070,3305,6100,3010,26656370,123766483600,00,0.00,N,2,1730,
|
|
20230828,3340,2550,3475,2457,6199198,18979549315,00,0.00,N,2,790,
|
|
20230821,2550,2730,2865,2545,853416,2269074970,00,0.00,N,5,-180,
|
|
20230814,2730,2670,3000,2635,1851830,5292674730,00,0.00,N,2,40,
|
|
20230807,2690,2375,2755,2375,2262934,5800037830,00,0.00,N,2,205,
|
|
20230731,2485,1998,2725,1975,11616085,27344524230,00,0.00,N,2,487,
|
|
20230724,1998,2267,2271,1831,2769988,5598161565,00,0.00,N,5,-234,
|
|
20230717,2232,1876,2486,1743,16067002,34654658070,00,0.00,N,2,339,
|
|
20230710,1893,1728,2168,1706,5458108,10746221995,00,0.00,N,2,137,
|
|
20230703,1756,2821,2872,1730,4884904,9936591165,00,0.00,N,5,-1065,
|
|
20230626,2821,2889,3035,2791,552175,1615398640,00,0.00,N,5,-68,
|
|
20230619,2889,2962,3005,2735,744347,2145279540,00,0.00,N,5,-78,
|
|
20230612,2967,3156,3156,2924,726100,2211441970,00,0.00,N,5,-189,
|
|
20230605,3156,3284,3297,3117,584646,1856759130,00,0.00,N,5,-167,
|
|
20230530,3323,3392,3400,3134,618544,2019620080,00,0.00,N,5,-52,
|
|
20230522,3375,3156,3435,3134,1344436,4430579280,00,0.00,N,2,189,
|
|
20230515,3186,3306,3362,3134,565626,1817952840,00,0.00,N,5,-120,
|
|
20230508,3306,3284,3516,3276,1130949,3827682910,00,0.00,N,2,47,
|
|
20230502,3259,3250,3383,3156,696472,2283641020,00,0.00,N,2,9,
|
|
20230424,3250,3306,3387,3095,965052,3110933700,00,0.00,N,5,-95,
|
|
20230417,3345,3632,3757,3327,2828778,10141384610,00,0.00,N,5,-304,
|
|
20230410,3649,3126,3847,3053,7099540,25344270610,00,0.00,N,2,498,
|
|
20230403,3151,3087,3314,3005,1260251,3967763290,00,0.00,N,2,64,
|
|
20230327,3087,3168,3353,3087,1185906,3820077350,00,0.00,N,5,-77,
|
|
20230320,3164,3327,3508,3104,2074180,6937343050,00,0.00,N,5,-159,
|
|
20230313,3323,3181,3808,3061,21093175,74101771710,00,0.00,N,2,82,
|
|
20230306,3241,3164,3426,2980,4333822,14226690610,00,0.00,N,2,98,
|
|
20230227,3143,2945,3211,2945,1523919,4697569190,00,0.00,N,2,185,
|
|
20230220,2958,3078,3168,2924,1010483,3082657330,00,0.00,N,5,-133,
|
|
20230213,3091,3061,3366,3005,2643360,8506184950,00,0.00,N,5,-17,
|
|
20230206,3108,3327,3508,3087,2248659,7573638090,00,0.00,N,5,-258,
|
|
20230130,3366,3340,3396,3241,1317984,4381932620,00,0.00,N,2,13,
|
|
20230125,3353,3207,3581,3194,3171614,10795996730,00,0.00,N,2,137,
|
|
20230116,3216,3426,3611,3181,3360099,11481949750,00,0.00,N,5,-236,
|
|
20230109,3452,3718,4023,3413,8156194,30455333270,00,0.00,N,5,-283,
|
|
20230102,3735,3701,4336,3542,25274895,103159302300,00,0.00,N,2,43,
|
|
20221226,3692,3576,3847,3332,11619191,42317494150,00,0.00,N,2,124,
|
|
20221219,3568,3624,3804,3199,10366376,36874999330,00,0.00,N,5,-38,
|
|
20221212,3606,3735,3976,3349,16912632,62364883180,00,0.00,N,5,-129,
|
|
20221205,3735,2980,4238,2907,62384385,229178791390,00,0.00,N,2,854,
|
|
20221128,2881,2597,2898,2550,3156289,8776591310,00,0.00,N,2,245,
|
|
20221121,2636,2473,2718,2447,1237266,3190800520,00,0.00,N,2,150,
|
|
20221114,2486,2503,2782,2443,1791105,4691389180,00,0.00,N,2,17,
|
|
20221107,2469,2314,2529,2254,1631908,3958926590,00,0.00,N,2,181,
|
|
20221031,2288,2374,2460,2211,1887245,4427379420,00,0.00,N,5,-82,
|
|
20221024,2370,2250,2829,2207,11018735,28392093680,00,0.00,N,2,129,
|
|
20221017,2241,1977,2408,1915,3206285,7257666530,00,0.00,N,2,264,
|
|
20221011,1977,2082,2142,1786,573614,1110218350,00,0.00,N,5,-167,
|
|
20221004,2144,2194,2280,2078,382508,829142450,00,0.00,N,5,-20,
|
|
20220926,2164,2323,2370,2082,654716,1469375365,00,0.00,N,5,-249,
|
|
20220919,2413,2675,2688,2361,616995,1558035640,00,0.00,N,5,-283,
|
|
20220913,2696,2962,2962,2688,583332,1627493140,00,0.00,N,5,-228,
|
|
20220905,2924,3048,3108,2808,568495,1666301160,00,0.00,N,5,-163,
|
|
20220829,3087,2949,3168,2812,1794196,5446152880,00,0.00,N,2,103,
|
|
20220822,2984,3126,3173,2967,652603,1985257280,00,0.00,N,5,-215,
|
|
20220816,3199,3250,3353,3177,972662,3164462920,00,0.00,N,5,-38,
|
|
20220808,3237,3310,3413,3074,1690880,5447298880,00,0.00,N,5,-90,
|
|
20220801,3327,3194,3443,3087,2883913,9478635660,00,0.00,N,2,64,
|
|
20220725,3263,3353,3516,3211,2239162,7557222210,00,0.00,N,5,-43,
|
|
20220718,3306,3478,3611,3289,2141638,7423597550,00,0.00,N,5,-197,
|
|
20220711,3503,3993,4027,3272,5761974,20430633820,00,0.00,N,5,-460,
|
|
20220704,3963,4057,4422,3770,18904924,78319223220,00,0.00,N,2,193,
|
|
20220627,3770,4508,4873,3748,26415558,115549445520,00,0.00,N,5,-412,
|
|
20220620,4182,3516,4487,3113,76026502,302677487600,00,0.00,N,2,636,
|
|
20220613,3546,2894,3671,2546,35757154,118911730120,00,0.00,N,2,519,
|
|
20220607,3027,2851,3478,2700,7830063,25377384500,00,0.00,N,2,146,
|
|
20220530,2881,2735,3160,2735,1154620,3418007140,00,0.00,N,2,151,
|
|
20220523,2730,2821,2834,2730,293325,815331270,00,0.00,N,5,-61,
|
|
20220516,2791,2761,2799,2670,255948,699836400,00,0.00,N,2,73,
|
|
20220509,2718,3100,3108,2632,723633,2066640790,00,0.00,N,5,-304,
|
|
20220502,3022,3070,3181,3010,321759,992548530,00,0.00,N,5,-91,
|
|
20220425,3113,3284,3327,3035,792358,2523456520,00,0.00,N,5,-214,
|
|
20220418,3327,3276,3564,3259,4343436,14841174030,00,0.00,N,2,55,
|
|
20220411,3272,3224,3345,3190,598786,1949272550,00,0.00,N,2,26,
|
|
20220404,3246,3332,3430,3241,964955,3204107060,00,0.00,N,5,-90,
|
|
20220328,3336,3310,3357,3220,1001452,3273272600,00,0.00,N,2,9,
|
|
20220321,3327,3237,3503,3224,2399878,8096659070,00,0.00,N,2,64,
|
|
20220314,3263,3289,3349,3173,2203651,7136054420,00,0.00,N,5,-43,
|
|
20220307,3306,3632,4066,3272,6848021,25089148540,00,0.00,N,5,-322,
|
|
20220303,3628,4152,4852,3508,26212726,114370240420,00,0.00,N,3,0,
|