193 lines
12 KiB
CSV
193 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250304,1590,1610,1650,1559,129924,205779363,00,0.00,N,5,-37,
|
|
20250224,1627,1690,1756,1580,401558,676891031,00,0.00,N,5,-34,
|
|
20250217,1661,1700,1700,1632,202081,334099537,00,0.00,N,2,5,
|
|
20250210,1656,1668,1709,1615,194701,321547351,00,0.00,N,5,-13,
|
|
20250203,1669,1655,1719,1570,250563,408677388,00,0.00,N,2,14,
|
|
20250131,1655,1680,1722,1581,38557,64136296,00,0.00,N,5,-25,
|
|
20250120,1680,1760,1840,1550,561446,959954386,00,0.00,N,5,-81,
|
|
20250113,1761,1800,1896,1760,539742,982042775,00,0.00,N,5,-79,
|
|
20250106,1840,1772,2180,1719,5252342,10341973360,00,0.00,N,2,105,
|
|
20241230,1735,1624,1795,1601,308305,528598382,00,0.00,N,2,111,
|
|
20241223,1624,1648,1720,1569,319282,528231572,00,0.00,N,5,-24,
|
|
20241216,1648,1667,1763,1575,372059,635155573,00,0.00,N,5,-19,
|
|
20241209,1667,1560,1720,1360,597296,957870401,00,0.00,N,2,85,
|
|
20241202,1582,1713,1732,1504,570310,939609886,00,0.00,N,5,-131,
|
|
20241125,1713,1770,1946,1701,1000932,1778267469,00,0.00,N,5,-60,
|
|
20241118,1773,1868,2350,1750,3236886,6463000553,00,0.00,N,5,-96,
|
|
20241111,1869,1980,2020,1753,836828,1576225167,00,0.00,N,5,-141,
|
|
20241104,2010,2070,2120,1920,717674,1466880272,00,0.00,N,2,20,
|
|
20241028,1990,2085,2170,1920,969764,1989322696,00,0.00,N,5,-95,
|
|
20241021,2085,2315,2315,2005,1459586,3160096785,00,0.00,N,5,-245,
|
|
20241014,2330,2155,2520,2125,4094094,9565815905,00,0.00,N,2,175,
|
|
20241007,2155,2330,2345,2155,2049576,4583800300,00,0.00,N,5,-190,
|
|
20240930,2345,2280,2730,2145,8448790,20941712645,00,0.00,N,2,65,
|
|
20240923,2280,2615,2620,2240,5972384,14433068610,00,0.00,N,5,-425,
|
|
20240919,2705,3190,3195,2655,12189439,36329750500,00,0.00,N,5,-355,
|
|
20240909,3060,1968,3060,1903,44055441,119624943259,00,0.00,N,2,1069,
|
|
20240902,1991,2455,2700,1983,3143568,7386201310,00,0.00,N,5,-569,
|
|
20240826,2560,2840,2935,2345,7300787,19522371760,00,0.00,N,5,-480,
|
|
20240819,3040,2550,4300,2510,25810760,86324883225,00,0.00,N,2,915,
|
|
20240812,2125,1621,2125,1425,5435592,10125902687,00,0.00,N,2,504,
|
|
20240805,1621,1380,1723,1243,5771052,9090319297,00,0.00,N,2,241,
|
|
20240729,1380,1453,1580,1367,957067,1406995010,00,0.00,N,5,-82,
|
|
20240722,1462,1431,1612,1337,990826,1444509753,00,0.00,N,2,17,
|
|
20240715,1445,1411,1600,1401,1201511,1807735411,00,0.00,N,2,34,
|
|
20240708,1411,1422,1640,1360,4446480,6783475447,00,0.00,N,2,1,
|
|
20240701,1410,1238,1538,1157,6821739,9827542660,00,0.00,N,2,173,
|
|
20240624,1237,1220,1268,1100,463164,532986445,00,0.00,N,2,17,
|
|
20240617,1220,1209,1490,1180,3096160,4234409101,00,0.00,N,2,11,
|
|
20240610,1209,1297,1300,1199,448281,564860683,00,0.00,N,5,-88,
|
|
20240603,1297,1352,1374,1293,237204,315215820,00,0.00,N,5,-55,
|
|
20240527,1352,1431,1440,1336,334405,460265039,00,0.00,N,5,-79,
|
|
20240520,1431,1561,1600,1431,345687,513058740,00,0.00,N,5,-130,
|
|
20240513,1561,1660,1673,1560,264482,427726807,00,0.00,N,5,-99,
|
|
20240507,1660,1658,1698,1658,136889,228706983,00,0.00,N,2,2,
|
|
20240429,1658,1686,1686,1627,108581,178975857,00,0.00,N,2,21,
|
|
20240422,1637,1656,1701,1620,187824,308871546,00,0.00,N,5,-19,
|
|
20240415,1656,1783,1804,1627,189960,320052759,00,0.00,N,5,-127,
|
|
20240408,1783,1864,1874,1765,119160,214307686,00,0.00,N,5,-65,
|
|
20240401,1848,1866,1997,1840,183780,344792185,00,0.00,N,5,-12,
|
|
20240325,1860,1864,1936,1834,128439,242308506,00,0.00,N,5,-3,
|
|
20240318,1863,1863,1942,1831,113796,213079786,00,0.00,N,3,0,
|
|
20240311,1863,1908,1994,1804,220258,413798925,00,0.00,N,5,-45,
|
|
20240304,1908,1828,1909,1803,120208,220943304,00,0.00,N,2,48,
|
|
20240226,1860,1941,1942,1860,136234,257618261,00,0.00,N,5,-81,
|
|
20240219,1941,1922,2035,1896,301055,591856729,00,0.00,N,2,19,
|
|
20240213,1922,1939,1949,1900,231614,444772679,00,0.00,N,5,-32,
|
|
20240205,1954,1950,2490,1906,5455024,12209176651,00,0.00,N,2,30,
|
|
20240129,1924,1950,1957,1810,87892,164739743,00,0.00,N,2,28,
|
|
20240122,1896,1995,2005,1880,81794,157674359,00,0.00,N,5,-80,
|
|
20240115,1976,2065,2125,1958,118112,238020880,00,0.00,N,5,-89,
|
|
20240108,2065,2180,2325,2060,528346,1167941175,00,0.00,N,5,-100,
|
|
20240102,2165,2070,2230,2050,128418,279301130,00,0.00,N,2,75,
|
|
20231226,2090,2160,2185,2020,85416,179155700,00,0.00,N,5,-50,
|
|
20231218,2140,2160,2195,2135,72436,156542800,00,0.00,N,5,-40,
|
|
20231211,2180,2190,2215,2110,152508,330968045,00,0.00,N,5,-10,
|
|
20231204,2190,2125,2220,2010,241037,521415460,00,0.00,N,2,65,
|
|
20231127,2125,2085,2210,2055,151810,320680470,00,0.00,N,2,40,
|
|
20231120,2085,2100,2220,2050,204702,430564815,00,0.00,N,5,-15,
|
|
20231113,2100,2095,2140,2000,174236,358342690,00,0.00,N,2,5,
|
|
20231106,2095,2030,2235,1961,685287,1452990108,00,0.00,N,2,65,
|
|
20231030,2030,1900,2100,1860,300125,588116463,00,0.00,N,2,130,
|
|
20231023,1900,1974,2300,1822,1641563,3311492269,00,0.00,N,2,45,
|
|
20231016,1855,2355,2490,1750,994423,2149480104,00,0.00,N,5,-460,
|
|
20231010,2315,2360,2400,2220,353016,815939110,00,0.00,N,5,-45,
|
|
20231004,2360,2530,2535,2300,795825,1890797030,00,0.00,N,5,-175,
|
|
20230925,2535,2990,3100,2495,2841021,7804501615,00,0.00,N,5,-335,
|
|
20230918,2870,2495,4125,2395,13179988,43888586850,00,0.00,N,2,375,
|
|
20230911,2495,2485,2545,2405,92717,229730690,00,0.00,N,2,70,
|
|
20230904,2425,2555,2605,2420,146601,364400480,00,0.00,N,5,-130,
|
|
20230828,2555,2620,2660,2535,204998,529749550,00,0.00,N,5,-65,
|
|
20230821,2620,2660,2735,2550,111361,291235785,00,0.00,N,5,-25,
|
|
20230814,2645,2910,3010,2555,249857,678123040,00,0.00,N,5,-115,
|
|
20230807,2760,2740,2940,2510,315631,868568120,00,0.00,N,2,10,
|
|
20230731,2750,2590,2755,2575,111736,296123735,00,0.00,N,2,160,
|
|
20230724,2590,2705,2975,2380,239942,634059745,00,0.00,N,5,-175,
|
|
20230717,2765,2780,2970,2680,115988,322246135,00,0.00,N,5,-35,
|
|
20230710,2800,2600,3025,2600,277376,790204065,00,0.00,N,2,145,
|
|
20230703,2655,2885,2900,2640,119342,331604875,00,0.00,N,5,-235,
|
|
20230626,2890,2865,2910,2810,81433,231782445,00,0.00,N,2,20,
|
|
20230619,2870,3000,3050,2870,99995,295041385,00,0.00,N,5,-130,
|
|
20230612,3000,3035,3050,2880,126595,374232260,00,0.00,N,5,-35,
|
|
20230605,3035,3090,3180,2905,277030,844846985,00,0.00,N,2,70,
|
|
20230530,2965,3000,3085,2860,150464,443103400,00,0.00,N,5,-25,
|
|
20230522,2990,3115,3205,2880,332660,1015779755,00,0.00,N,5,-115,
|
|
20230515,3105,3250,3570,3005,1161300,3680080230,00,0.00,N,5,-155,
|
|
20230508,3260,2805,3590,2765,4013137,13419791735,00,0.00,N,2,455,
|
|
20230502,2805,2780,2900,2750,37273,104444755,00,0.00,N,2,25,
|
|
20230424,2780,2845,2910,2630,124057,347734870,00,0.00,N,5,-65,
|
|
20230417,2845,2960,3005,2845,112904,329820835,00,0.00,N,5,-55,
|
|
20230410,2900,2855,2950,2720,132478,374163670,00,0.00,N,2,70,
|
|
20230403,2830,2665,2925,2665,130728,367576570,00,0.00,N,2,140,
|
|
20230327,2690,2770,2770,2610,60755,164110380,00,0.00,N,3,0,
|
|
20230320,2690,2665,2790,2640,92964,250278825,00,0.00,N,2,25,
|
|
20230313,2665,2725,2900,2570,108756,289681505,00,0.00,N,5,-90,
|
|
20230306,2755,2875,2880,2655,68661,192349365,00,0.00,N,5,-120,
|
|
20230227,2875,2800,2990,2725,68039,194526345,00,0.00,N,2,65,
|
|
20230220,2810,2910,2970,2810,76019,219386975,00,0.00,N,5,-100,
|
|
20230213,2910,2955,3040,2900,65567,193749490,00,0.00,N,5,-75,
|
|
20230206,2985,3000,3085,2865,88749,263369775,00,0.00,N,5,-15,
|
|
20230130,3000,2960,3040,2885,65517,193666770,00,0.00,N,2,40,
|
|
20230125,2960,2980,2995,2860,31494,92258920,00,0.00,N,2,65,
|
|
20230116,2895,3025,3080,2845,42396,124873120,00,0.00,N,5,-130,
|
|
20230109,3025,2930,3070,2800,46248,137671405,00,0.00,N,2,95,
|
|
20230102,2930,2920,2965,2765,75695,215750340,00,0.00,N,5,-55,
|
|
20221226,2985,3140,3140,2930,71217,214514950,00,0.00,N,5,-155,
|
|
20221219,3140,3440,3640,3130,209610,699278585,00,0.00,N,5,-285,
|
|
20221212,3425,3120,3720,3015,552422,1872497075,00,0.00,N,2,325,
|
|
20221205,3100,3300,3320,3045,38180,120963720,00,0.00,N,5,-180,
|
|
20221128,3280,3405,3415,3150,51657,171950865,00,0.00,N,5,-105,
|
|
20221121,3385,3435,3450,3210,67923,225197060,00,0.00,N,5,-80,
|
|
20221114,3465,3230,3570,3185,178442,605893245,00,0.00,N,2,235,
|
|
20221107,3230,3235,3330,3160,55255,177447080,00,0.00,N,5,-10,
|
|
20221031,3240,3085,3350,3000,105155,334404725,00,0.00,N,2,160,
|
|
20221024,3080,2950,3120,2940,85492,257530140,00,0.00,N,2,100,
|
|
20221017,2980,3200,3320,2930,105079,324587695,00,0.00,N,5,-175,
|
|
20221011,3155,3390,3420,2995,109856,342277245,00,0.00,N,5,-235,
|
|
20221004,3390,3380,3500,3280,52006,176347140,00,0.00,N,2,10,
|
|
20220926,3380,3665,3980,3285,205392,722335050,00,0.00,N,5,-625,
|
|
20220919,4005,4250,4285,3850,93868,377128180,00,0.00,N,5,-280,
|
|
20220913,4285,4400,4800,4280,110415,494148925,00,0.00,N,5,-110,
|
|
20220905,4395,4355,4645,4305,83766,367531440,00,0.00,N,5,-15,
|
|
20220829,4410,4445,4590,4350,104609,461569525,00,0.00,N,5,-180,
|
|
20220822,4590,4695,4755,4395,171385,777927720,00,0.00,N,5,-170,
|
|
20220816,4760,4965,5160,4600,158793,764956585,00,0.00,N,5,-205,
|
|
20220808,4965,5070,5180,4875,121611,609192905,00,0.00,N,5,-105,
|
|
20220801,5070,4970,5170,4815,151339,751234220,00,0.00,N,2,100,
|
|
20220725,4970,5280,5290,4970,318075,1629365090,00,0.00,N,5,-240,
|
|
20220718,5210,5240,5620,5110,1274258,6851554830,00,0.00,N,5,-30,
|
|
20220711,5240,5070,5500,4845,1123982,5850382150,00,0.00,N,2,270,
|
|
20220704,4970,4535,5100,4405,374093,1773135230,00,0.00,N,2,425,
|
|
20220627,4545,4935,5190,4470,403980,1957776695,00,0.00,N,5,-385,
|
|
20220620,4930,4615,5550,4300,1690672,8689910575,00,0.00,N,2,275,
|
|
20220613,4655,5200,5200,4555,259447,1251493075,00,0.00,N,5,-535,
|
|
20220607,5190,4990,5750,4890,1013301,5434905970,00,0.00,N,2,200,
|
|
20220530,4990,4920,5140,4840,118554,595166425,00,0.00,N,2,70,
|
|
20220523,4920,4800,5140,4755,155202,763197235,00,0.00,N,2,120,
|
|
20220516,4800,4855,4995,4750,56459,273576910,00,0.00,N,5,-55,
|
|
20220509,4855,5000,5070,4755,73343,355306300,00,0.00,N,5,-215,
|
|
20220502,5070,4985,5390,4985,183718,955793755,00,0.00,N,5,-10,
|
|
20220425,5080,4875,5150,4685,166831,811231185,00,0.00,N,2,200,
|
|
20220418,4880,4900,4990,4805,108941,530185570,00,0.00,N,5,-20,
|
|
20220411,4900,5060,5060,4900,107281,532628180,00,0.00,N,5,-170,
|
|
20220404,5070,5220,5350,5020,129538,672971930,00,0.00,N,5,-180,
|
|
20220328,5250,5270,5340,5190,109529,577315130,00,0.00,N,2,20,
|
|
20220321,5230,5140,5270,5100,152532,790727970,00,0.00,N,2,90,
|
|
20220314,5140,5020,5210,4905,155939,786665155,00,0.00,N,2,145,
|
|
20220307,4995,5280,5290,4840,162219,829799385,00,0.00,N,5,-305,
|
|
20220228,5300,5320,5350,5150,76008,400697090,00,0.00,N,2,50,
|
|
20220221,5250,5600,5600,5170,155212,828748810,00,0.00,N,5,-370,
|
|
20220214,5620,5400,5650,5210,207440,1122547340,00,0.00,N,2,90,
|
|
20220207,5530,5710,6060,5510,424195,2435105680,00,0.00,N,5,-160,
|
|
20220203,5690,5620,5820,5620,96743,555307440,00,0.00,N,2,120,
|
|
20220124,5570,5770,7050,5400,1280368,7952635110,00,0.00,N,5,-230,
|
|
20220117,5800,5730,5920,5420,214721,1219223590,00,0.00,N,2,30,
|
|
20220110,5770,5960,5960,5720,166859,969835550,00,0.00,N,5,-190,
|
|
20220103,5960,6310,6480,5870,319148,1958862300,00,0.00,N,5,-330,
|
|
20211227,6290,6390,6460,6250,265273,1676452670,00,0.00,N,5,-130,
|
|
20211220,6420,6580,7080,6340,978555,6518602580,00,0.00,N,5,-160,
|
|
20211213,6580,7020,7280,6580,2116058,14838776720,00,0.00,N,5,-430,
|
|
20211206,7010,6670,7940,6200,9646321,70626613130,00,0.00,N,2,410,
|
|
20211129,6600,7650,8100,6410,2662393,18826285070,00,0.00,N,5,-840,
|
|
20211122,7440,6300,7460,6300,2443963,17096319910,00,0.00,N,2,1230,
|
|
20211115,6210,6140,6860,6100,911594,5857045820,00,0.00,N,2,210,
|
|
20211108,6000,6070,6160,5800,291590,1748112740,00,0.00,N,5,-50,
|
|
20211101,6050,5780,6440,5720,393491,2412563850,00,0.00,N,2,270,
|
|
20211025,5780,5750,5960,5680,99499,578137830,00,0.00,N,2,30,
|
|
20211018,5750,5830,6010,5730,98807,579056730,00,0.00,N,5,-130,
|
|
20211012,5880,5710,5890,5460,102380,580272700,00,0.00,N,2,170,
|
|
20211005,5710,6060,6060,5430,251288,1432497810,00,0.00,N,5,-350,
|
|
20210927,6060,6480,6950,6050,369435,2369048430,00,0.00,N,5,-400,
|
|
20210923,6460,6300,6620,6210,81928,526712720,00,0.00,N,2,150,
|
|
20210913,6310,6420,6430,6220,158277,997993200,00,0.00,N,5,-110,
|
|
20210906,6420,6830,6860,6250,338077,2205905730,00,0.00,N,5,-430,
|
|
20210830,6850,6690,6880,6550,238777,1602475260,00,0.00,N,2,120,
|
|
20210823,6730,6420,7100,6420,384717,2603461480,00,0.00,N,2,230,
|
|
20210817,6500,8020,8020,6490,660549,4774056980,00,0.00,N,5,-1520,
|
|
20210809,8020,7880,8620,7550,1700288,13667410920,00,0.00,N,2,200,
|
|
20210802,7820,7690,7970,7670,634080,4953704840,00,0.00,N,2,100,
|
|
20210726,7720,7940,8090,7400,1381847,10741215280,00,0.00,N,5,-270,
|
|
20210719,7990,7930,8330,7550,2574250,20710634300,00,0.00,N,2,60,
|
|
20210712,7930,9100,9700,7740,5238454,45962161990,00,0.00,N,5,-650,
|