198 lines
12 KiB
CSV
198 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250407,1001,1011,1123,960,1700960,1722777785,00,0.00,N,5,-19,
|
|
20250331,1020,1166,1240,981,2181691,2422772029,00,0.00,N,5,-145,
|
|
20250324,1165,1410,1429,1120,3495119,4504665563,00,0.00,N,5,-260,
|
|
20250317,1425,1525,2035,1331,21256552,37903786402,00,0.00,N,5,-96,
|
|
20250310,1521,1685,1802,1510,1182959,1932408225,00,0.00,N,5,-164,
|
|
20250304,1685,2440,2890,1666,6345890,14513721805,00,0.00,N,5,-755,
|
|
20250224,2440,1185,2440,1000,11677443,16290708402,00,0.00,N,2,1232,
|
|
20250217,1208,731,1328,731,34631005,37812345150,00,0.00,N,2,478,
|
|
20250210,730,636,935,623,12489014,10036880964,00,0.00,N,2,96,
|
|
20250203,634,630,649,602,969921,604934158,00,0.00,N,2,14,
|
|
20250131,620,624,635,610,215827,134460698,00,0.00,N,5,-2,
|
|
20250120,622,676,803,616,6994756,4967073182,00,0.00,N,5,-31,
|
|
20250113,653,686,728,653,900606,611355314,00,0.00,N,5,-48,
|
|
20250106,701,766,996,666,12563592,10784466380,00,0.00,N,5,-65,
|
|
20241230,766,766,766,766,0,0,00,0.00,N,3,0,
|
|
20241223,766,766,766,766,0,0,00,0.00,N,3,0,
|
|
20241216,766,766,766,766,0,0,00,0.00,N,3,0,
|
|
20241209,766,639,783,576,2702516,1898790755,00,0.00,N,2,131,
|
|
20241202,635,665,684,606,1168858,752460249,00,0.00,N,5,-27,
|
|
20241125,662,684,770,655,1402243,973387662,00,0.00,N,5,-22,
|
|
20241118,684,714,822,668,3968273,2908983887,00,0.00,N,5,-14,
|
|
20241111,698,786,802,668,1153189,828844195,00,0.00,N,5,-78,
|
|
20241104,776,734,966,721,10592602,8872384007,00,0.00,N,2,49,
|
|
20241028,727,835,875,714,1901379,1477264153,00,0.00,N,5,-95,
|
|
20241021,822,917,1012,773,20925539,19098237949,00,0.00,N,5,-410,
|
|
20241014,1232,1265,1281,1215,92779,115869414,00,0.00,N,5,-33,
|
|
20241007,1265,1327,1327,1245,160135,205704983,00,0.00,N,5,-62,
|
|
20240930,1327,1360,1360,1294,107379,141899180,00,0.00,N,5,-33,
|
|
20240923,1360,1386,1396,1330,207060,279497008,00,0.00,N,5,-26,
|
|
20240919,1386,1356,1415,1340,72261,99181248,00,0.00,N,2,23,
|
|
20240909,1363,1366,1474,1307,323127,445154755,00,0.00,N,5,-88,
|
|
20240902,1451,1451,1605,1376,434624,642566247,00,0.00,N,3,0,
|
|
20240826,1451,1658,1677,1405,633093,964336325,00,0.00,N,5,-210,
|
|
20240819,1661,1792,1792,1658,234855,399301420,00,0.00,N,5,-33,
|
|
20240812,1694,1720,1802,1671,179865,306155711,00,0.00,N,5,-26,
|
|
20240805,1720,1825,1851,1664,389355,680830618,00,0.00,N,5,-125,
|
|
20240729,1845,1858,1927,1766,558938,1040257020,00,0.00,N,2,46,
|
|
20240722,1799,1740,1854,1641,580666,1033584167,00,0.00,N,2,63,
|
|
20240715,1736,1815,1818,1661,396832,685560563,00,0.00,N,5,-79,
|
|
20240708,1815,1809,1891,1799,240213,440022314,00,0.00,N,2,6,
|
|
20240701,1809,1920,1946,1769,477496,891563979,00,0.00,N,5,-111,
|
|
20240624,1920,1753,2025,1750,1467927,2736448530,00,0.00,N,2,134,
|
|
20240617,1786,1727,1861,1641,612139,1070927118,00,0.00,N,2,43,
|
|
20240610,1743,1743,1786,1651,528207,895862470,00,0.00,N,5,-7,
|
|
20240603,1750,1943,1959,1700,793540,1434907646,00,0.00,N,5,-209,
|
|
20240527,1959,1835,2028,1717,3591365,6840996979,00,0.00,N,2,127,
|
|
20240520,1832,1671,2153,1635,11174149,21111268262,00,0.00,N,2,174,
|
|
20240513,1658,1605,1681,1566,409686,673238411,00,0.00,N,2,62,
|
|
20240507,1596,1645,1655,1540,161421,258246128,00,0.00,N,5,-42,
|
|
20240429,1638,1573,1710,1569,311866,508942917,00,0.00,N,2,49,
|
|
20240422,1589,1520,1648,1484,426812,669743506,00,0.00,N,2,49,
|
|
20240415,1540,1533,1579,1458,382250,582134068,00,0.00,N,2,3,
|
|
20240408,1537,1458,1573,1409,295877,445560846,00,0.00,N,2,89,
|
|
20240401,1448,1589,1648,1415,491815,758793527,00,0.00,N,5,-138,
|
|
20240325,1586,1422,1668,1392,1346788,2109115911,00,0.00,N,2,158,
|
|
20240318,1428,1350,1537,1314,935191,1346060286,00,0.00,N,2,78,
|
|
20240311,1350,1310,1599,1235,2695665,3866194896,00,0.00,N,2,82,
|
|
20240304,1268,1350,1350,1173,635858,791889798,00,0.00,N,5,-65,
|
|
20240226,1333,1360,1451,1304,478122,656891296,00,0.00,N,5,-27,
|
|
20240219,1360,1468,1468,1294,399855,552478837,00,0.00,N,5,-26,
|
|
20240213,1386,1324,1396,1278,287515,390699269,00,0.00,N,2,76,
|
|
20240205,1310,1409,1409,1291,546477,738040586,00,0.00,N,5,-33,
|
|
20240129,1343,1107,1776,1107,8556386,13097211419,00,0.00,N,2,236,
|
|
20240122,1107,1327,1369,1055,828357,973143302,00,0.00,N,5,-177,
|
|
20240115,1284,1310,1379,1268,376778,492584473,00,0.00,N,5,-33,
|
|
20240108,1317,1589,1599,1307,1010582,1440503948,00,0.00,N,5,-269,
|
|
20240102,1586,1674,1684,1573,340828,551478743,00,0.00,N,5,-69,
|
|
20231226,1655,1645,1681,1609,204885,336259254,00,0.00,N,2,10,
|
|
20231218,1645,1691,1851,1635,1528688,2625184294,00,0.00,N,5,-65,
|
|
20231211,1710,1822,2005,1697,2924729,5174491864,00,0.00,N,5,-63,
|
|
20231204,1773,1677,2202,1661,4122951,7810115180,00,0.00,N,2,128,
|
|
20231127,1645,1704,1710,1615,441485,732271120,00,0.00,N,5,-72,
|
|
20231120,1717,1576,2054,1569,8521843,16313082275,00,0.00,N,2,135,
|
|
20231113,1582,1481,1802,1435,2703174,4514737090,00,0.00,N,2,118,
|
|
20231106,1464,1494,1530,1445,213571,316769799,00,0.00,N,5,-20,
|
|
20231030,1484,1464,1540,1425,223339,327394355,00,0.00,N,2,26,
|
|
20231023,1458,1487,1592,1448,298156,451730043,00,0.00,N,5,-65,
|
|
20231016,1523,1671,1694,1481,457503,733524008,00,0.00,N,5,-148,
|
|
20231010,1671,1818,1818,1655,598453,1036917895,00,0.00,N,5,-111,
|
|
20231004,1782,1956,2012,1769,2437395,4566009248,00,0.00,N,5,-276,
|
|
20230925,2058,1950,2353,1776,8134507,18095073985,00,0.00,N,2,125,
|
|
20230918,1933,2012,2104,1900,641189,1274002466,00,0.00,N,5,-76,
|
|
20230911,2009,1930,2146,1887,804347,1615877948,00,0.00,N,2,73,
|
|
20230904,1936,2012,2031,1900,293967,580954369,00,0.00,N,5,-76,
|
|
20230828,2012,2113,2274,1995,716589,1517518643,00,0.00,N,5,-111,
|
|
20230821,2123,2064,2205,2028,635084,1344060641,00,0.00,N,2,62,
|
|
20230814,2061,2153,2163,1976,334173,684872929,00,0.00,N,5,-72,
|
|
20230807,2133,2074,2182,1992,615424,1281025230,00,0.00,N,2,59,
|
|
20230731,2074,1966,2182,1963,583272,1194518219,00,0.00,N,2,92,
|
|
20230724,1982,2097,2113,1868,604772,1199465964,00,0.00,N,5,-131,
|
|
20230717,2113,2113,2261,2097,635832,1369017274,00,0.00,N,3,0,
|
|
20230710,2113,2123,2372,2051,2210223,4874154075,00,0.00,N,5,-10,
|
|
20230703,2123,2284,2523,2012,4574315,10471734215,00,0.00,N,5,-167,
|
|
20230626,2290,2300,2477,2166,2207778,5049274837,00,0.00,N,5,-79,
|
|
20230619,2369,2120,3047,2097,9643832,25042608716,00,0.00,N,2,249,
|
|
20230612,2120,2153,2222,2031,473529,1002640379,00,0.00,N,5,-72,
|
|
20230605,2192,2018,2487,2015,4376240,10061990673,00,0.00,N,2,216,
|
|
20230530,1976,2009,2028,1940,175632,347574404,00,0.00,N,5,-33,
|
|
20230522,2009,1982,2326,1963,1279021,2759151325,00,0.00,N,2,23,
|
|
20230515,1986,2100,2110,1900,450689,898757513,00,0.00,N,5,-140,
|
|
20230508,2126,2297,2392,2104,371600,823703431,00,0.00,N,5,-177,
|
|
20230502,2303,2172,2402,2130,368640,831108931,00,0.00,N,2,144,
|
|
20230424,2159,2415,2418,2159,603423,1369645430,00,0.00,N,5,-243,
|
|
20230417,2402,2615,2697,2366,2653855,6778868486,00,0.00,N,5,-154,
|
|
20230410,2556,2461,2867,2294,5536768,14211425272,00,0.00,N,2,92,
|
|
20230403,2464,1848,2906,1661,19368092,49063107872,00,0.00,N,2,600,
|
|
20230327,1864,1720,2009,1658,1722203,3188468431,00,0.00,N,2,144,
|
|
20230320,5160,5307,5405,4934,87738,448969664,00,0.00,N,5,-128,
|
|
20230313,5288,5808,5818,5091,139622,743271526,00,0.00,N,5,-609,
|
|
20230306,5897,5720,6133,5563,116886,681504537,00,0.00,N,2,206,
|
|
20230227,5691,6673,6673,5504,183818,1098966559,00,0.00,N,5,-992,
|
|
20230220,6683,7106,7578,6555,340223,2398074417,00,0.00,N,5,-305,
|
|
20230213,6988,7764,7902,6762,642059,4691154314,00,0.00,N,5,-678,
|
|
20230206,7666,6683,8236,6536,1020455,7801046791,00,0.00,N,2,983,
|
|
20230130,680,653,698,641,785650,518538836,00,0.00,N,2,23,
|
|
20230125,657,667,675,644,370544,242008897,00,0.00,N,5,-9,
|
|
20230116,666,692,693,661,369487,250196031,00,0.00,N,5,-17,
|
|
20230109,683,624,704,624,899871,602084498,00,0.00,N,2,59,
|
|
20230102,624,625,637,577,645129,392630882,00,0.00,N,5,-1,
|
|
20221226,625,672,692,615,881141,567923723,00,0.00,N,5,-55,
|
|
20221219,680,762,771,680,642204,462926552,00,0.00,N,5,-83,
|
|
20221212,763,748,795,729,1378720,1049448830,00,0.00,N,2,11,
|
|
20221205,752,776,785,740,656020,500074193,00,0.00,N,5,-27,
|
|
20221128,779,784,795,762,594137,459459904,00,0.00,N,5,-2,
|
|
20221121,781,805,806,760,711991,554938866,00,0.00,N,5,-26,
|
|
20221114,807,799,838,790,768536,621784887,00,0.00,N,2,8,
|
|
20221107,799,783,814,767,913514,726571032,00,0.00,N,2,16,
|
|
20221031,783,776,799,759,652666,506676845,00,0.00,N,2,14,
|
|
20221024,769,811,831,758,933772,739458327,00,0.00,N,5,-45,
|
|
20221017,814,837,837,785,1088350,893720297,00,0.00,N,2,31,
|
|
20221011,783,839,839,761,1096968,873012250,00,0.00,N,5,-56,
|
|
20221004,839,815,870,815,1028491,863902455,00,0.00,N,2,25,
|
|
20220926,814,865,885,775,3242925,2665194988,00,0.00,N,5,-75,
|
|
20220919,889,1040,1045,880,5408241,5134722622,00,0.00,N,5,-151,
|
|
20220913,1040,1040,1150,1005,10264544,11166785175,00,0.00,N,3,0,
|
|
20220905,1040,1135,1160,1030,8333520,9237370340,00,0.00,N,5,-85,
|
|
20220829,1125,875,1185,859,26712519,29665270450,00,0.00,N,2,235,
|
|
20220822,890,922,922,860,862080,766335822,00,0.00,N,5,-33,
|
|
20220816,923,951,951,913,703238,654732091,00,0.00,N,5,-17,
|
|
20220808,940,935,960,918,619596,577305504,00,0.00,N,2,1,
|
|
20220801,939,937,940,908,645515,595719766,00,0.00,N,2,1,
|
|
20220725,938,959,959,927,460605,432608083,00,0.00,N,5,-21,
|
|
20220718,959,937,967,937,688695,654661478,00,0.00,N,2,32,
|
|
20220711,927,940,1025,875,1785222,1713163975,00,0.00,N,5,-9,
|
|
20220704,936,882,964,848,782387,701919798,00,0.00,N,2,54,
|
|
20220627,882,887,969,875,1045453,967656847,00,0.00,N,2,1,
|
|
20220620,881,1055,1055,850,2395259,2231857701,00,0.00,N,5,-154,
|
|
20220613,1035,1115,1120,960,2560118,2616234434,00,0.00,N,5,-95,
|
|
20220607,1130,1180,1180,1120,1034349,1187755900,00,0.00,N,5,-45,
|
|
20220530,1175,1175,1255,1165,2404885,2885252480,00,0.00,N,3,0,
|
|
20220523,1175,1185,1285,1145,4553139,5483220715,00,0.00,N,5,-10,
|
|
20220516,1185,1165,1270,1165,2475854,3019808630,00,0.00,N,2,20,
|
|
20220509,1165,1200,1215,1120,3001532,3495667880,00,0.00,N,5,-35,
|
|
20220502,1200,1250,1285,1185,3854893,4742105075,00,0.00,N,5,-60,
|
|
20220425,1260,1360,1410,1255,9800497,12914630580,00,0.00,N,5,-135,
|
|
20220418,1395,1415,1440,1320,17813915,24663808360,00,0.00,N,2,20,
|
|
20220411,1375,1420,1575,1345,79926121,117214135010,00,0.00,N,2,25,
|
|
20220404,1350,1340,1505,1295,61358499,86914587415,00,0.00,N,2,5,
|
|
20220328,1345,1240,1555,1215,101979857,145660130330,00,0.00,N,2,105,
|
|
20220321,1240,1230,1255,1220,2118308,2610031085,00,0.00,N,2,15,
|
|
20220314,1225,1235,1300,1210,3711210,4590890390,00,0.00,N,5,-10,
|
|
20220307,1235,1285,1425,1235,22560425,30130546305,00,0.00,N,5,-55,
|
|
20220228,1290,1195,1315,1170,10646005,13405698545,00,0.00,N,2,95,
|
|
20220221,1195,1235,1350,1150,9970452,12456681815,00,0.00,N,5,-50,
|
|
20220214,1245,1310,1425,1160,10648151,13663588355,00,0.00,N,5,-80,
|
|
20220207,1325,1350,1415,1310,4231449,5725954495,00,0.00,N,5,-10,
|
|
20220203,1335,1290,1350,1270,2727680,3600823505,00,0.00,N,2,60,
|
|
20220124,1275,1285,1340,1135,15681970,19701899080,00,0.00,N,5,-30,
|
|
20220117,1305,1340,1380,1285,5490497,7262155795,00,0.00,N,5,-50,
|
|
20220110,1355,1400,1400,1280,4146412,5514395205,00,0.00,N,5,-20,
|
|
20220103,1375,1365,1420,1315,10337612,14162722340,00,0.00,N,2,65,
|
|
20211227,1310,1340,1350,1285,1616949,2113051190,00,0.00,N,5,-40,
|
|
20211220,1350,1320,1365,1245,4070849,5343708935,00,0.00,N,2,40,
|
|
20211213,1310,1345,1345,1285,2123028,2776302840,00,0.00,N,5,-25,
|
|
20211206,1335,1290,1360,1290,4650342,6217377285,00,0.00,N,2,30,
|
|
20211129,1305,1295,1380,1210,5870296,7537548975,00,0.00,N,5,-45,
|
|
20211122,1350,1400,1415,1330,4177705,5737023225,00,0.00,N,5,-55,
|
|
20211115,1405,1510,1550,1385,5928730,8697667040,00,0.00,N,5,-95,
|
|
20211108,1500,1560,1590,1430,6927243,10468363985,00,0.00,N,5,-60,
|
|
20211101,1560,1620,1795,1545,18125548,30367874460,00,0.00,N,5,-65,
|
|
20211025,1625,1760,1775,1625,18095488,30769954410,00,0.00,N,5,-145,
|
|
20211018,1770,1985,2025,1720,38184498,71053401430,00,0.00,N,5,-280,
|
|
20211012,2050,1850,2155,1795,174786079,345899570815,00,0.00,N,2,235,
|
|
20211005,1815,1490,2110,1490,246771691,451607543575,00,0.00,N,2,330,
|
|
20210927,1485,1415,1625,1395,7921016,11952051150,00,0.00,N,2,55,
|
|
20210923,1430,1400,1455,1375,520014,741657030,00,0.00,N,2,30,
|
|
20210913,1400,1455,1535,1390,2005436,2893881165,00,0.00,N,5,-40,
|
|
20210906,1440,1520,1540,1415,1367487,2020767320,00,0.00,N,5,-80,
|
|
20210830,1520,1470,1535,1465,1772335,2664543785,00,0.00,N,2,45,
|
|
20210823,1475,1330,1480,1330,1397507,2003128425,00,0.00,N,2,140,
|
|
20210817,1335,1590,1590,1320,2957611,4303526475,00,0.00,N,5,-250,
|
|
20210809,1585,1595,1820,1520,10834741,18220961350,00,0.00,N,5,-10,
|
|
20210802,1595,1600,1640,1545,1710158,2718268125,00,0.00,N,5,-5,
|
|
20210726,1600,1720,1720,1600,3008116,4964694640,00,0.00,N,5,-120,
|
|
20210719,1720,1730,1780,1655,4595320,7868453960,00,0.00,N,5,-25,
|
|
20210712,1745,1800,1850,1700,8309659,14845375420,00,0.00,N,5,-60,
|