203 lines
13 KiB
CSV
203 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,1497,1526,1563,1488,1986422,3030575477,00,0.00,N,5,-28,
|
|
20250507,1525,1524,1542,1520,618830,947323509,00,0.00,N,2,3,
|
|
20250428,1522,1517,1557,1509,927833,1418673690,00,0.00,N,2,7,
|
|
20250421,1515,1535,1558,1510,1243474,1908239432,00,0.00,N,5,-20,
|
|
20250414,1535,1508,1539,1492,1313078,1991677537,00,0.00,N,2,32,
|
|
20250407,1503,1457,1503,1434,1361921,1997080213,00,0.00,N,2,19,
|
|
20250331,1484,1460,1499,1438,839453,1237527735,00,0.00,N,2,16,
|
|
20250324,1468,1499,1522,1450,1122448,1683066351,00,0.00,N,5,-31,
|
|
20250317,1499,1474,1512,1452,958987,1425478880,00,0.00,N,2,38,
|
|
20250310,1461,1505,1506,1441,901778,1329348683,00,0.00,N,5,-47,
|
|
20250304,1508,1480,1515,1475,905061,1353398036,00,0.00,N,2,14,
|
|
20250224,1494,1500,1516,1478,1299608,1951620496,00,0.00,N,2,7,
|
|
20250217,1487,1420,1490,1419,1040149,1512048762,00,0.00,N,2,67,
|
|
20250210,1420,1390,1440,1390,881059,1243548302,00,0.00,N,2,12,
|
|
20250203,1408,1400,1420,1360,669787,933153687,00,0.00,N,2,4,
|
|
20250131,1404,1406,1421,1403,106431,149705844,00,0.00,N,5,-3,
|
|
20250120,1407,1440,1440,1402,488414,692222790,00,0.00,N,5,-31,
|
|
20250113,1438,1428,1502,1421,839672,1212650390,00,0.00,N,2,11,
|
|
20250106,1427,1411,1453,1407,535658,761652105,00,0.00,N,2,6,
|
|
20241230,1421,1404,1470,1403,279660,395568938,00,0.00,N,2,11,
|
|
20241223,1410,1477,1477,1401,463228,664883095,00,0.00,N,5,-32,
|
|
20241216,1442,1424,1505,1410,1200289,1757308185,00,0.00,N,2,32,
|
|
20241209,1410,1320,1424,1289,1356186,1824511236,00,0.00,N,2,58,
|
|
20241202,1352,1432,1470,1347,1477169,2063241509,00,0.00,N,5,-103,
|
|
20241125,1455,1462,1478,1442,1262285,1838338545,00,0.00,N,5,-7,
|
|
20241118,1462,1486,1501,1448,1035310,1520625473,00,0.00,N,5,-24,
|
|
20241111,1486,1490,1497,1401,1371810,1973545734,00,0.00,N,5,-10,
|
|
20241104,1496,1415,1558,1415,2639965,3908118481,00,0.00,N,2,79,
|
|
20241028,1417,1445,1450,1360,719465,1025003677,00,0.00,N,5,-28,
|
|
20241021,1445,1497,1497,1432,476119,697405779,00,0.00,N,5,-52,
|
|
20241014,1497,1503,1506,1480,519986,774758287,00,0.00,N,5,-6,
|
|
20241007,1503,1518,1521,1494,415289,625992774,00,0.00,N,5,-15,
|
|
20240930,1518,1535,1535,1483,355948,536799749,00,0.00,N,5,-12,
|
|
20240923,1530,1468,1534,1454,763083,1140212617,00,0.00,N,2,63,
|
|
20240919,1467,1475,1476,1449,194521,284119376,00,0.00,N,5,-9,
|
|
20240909,1476,1401,1476,1380,540099,775279595,00,0.00,N,2,67,
|
|
20240902,1409,1465,1470,1407,1018832,1458817433,00,0.00,N,5,-56,
|
|
20240826,1465,1490,1492,1455,771769,1134197548,00,0.00,N,5,-25,
|
|
20240819,1490,1490,1497,1472,1267768,1877531765,00,0.00,N,5,-14,
|
|
20240812,1504,1523,1538,1479,1793233,2685921813,00,0.00,N,5,-19,
|
|
20240805,1523,1599,1621,1419,2753840,4177630404,00,0.00,N,5,-88,
|
|
20240729,1611,1662,1700,1610,1790200,2935557286,00,0.00,N,5,-17,
|
|
20240722,1628,1661,1676,1621,1405878,2309198081,00,0.00,N,5,-33,
|
|
20240715,1661,1690,1693,1658,1102063,1840358789,00,0.00,N,5,-29,
|
|
20240708,1690,1660,1701,1655,1685370,2829076260,00,0.00,N,2,26,
|
|
20240701,1664,1700,1709,1660,2518153,4229574192,00,0.00,N,5,-37,
|
|
20240624,1701,1739,1891,1690,28306761,51330426737,00,0.00,N,5,-15,
|
|
20240617,1716,1763,1783,1716,3183569,5584669176,00,0.00,N,5,-32,
|
|
20240610,1748,1720,1910,1717,13676143,24770560385,00,0.00,N,2,29,
|
|
20240603,1719,1728,1755,1707,1590053,2741111296,00,0.00,N,2,23,
|
|
20240527,1696,1717,1717,1686,2293909,3894640699,00,0.00,N,5,-16,
|
|
20240520,1712,1750,1764,1705,2198614,3802137252,00,0.00,N,5,-36,
|
|
20240513,1748,1830,1839,1725,4908184,8621275766,00,0.00,N,5,-80,
|
|
20240507,1828,1858,1862,1811,1703512,3150362698,00,0.00,N,5,-30,
|
|
20240429,1858,1858,1885,1850,1901376,3547918602,00,0.00,N,2,3,
|
|
20240422,1855,1859,1874,1843,1552363,2884227237,00,0.00,N,5,-13,
|
|
20240415,1868,1853,1892,1840,1715285,3199216364,00,0.00,N,2,14,
|
|
20240408,1854,1900,1916,1843,1347296,2518308916,00,0.00,N,5,-45,
|
|
20240401,1899,1862,1907,1855,2069354,3903662061,00,0.00,N,2,38,
|
|
20240325,1861,1845,1875,1844,1512839,2816431811,00,0.00,N,2,17,
|
|
20240318,1844,1816,1849,1815,833696,1527780993,00,0.00,N,2,28,
|
|
20240311,1816,1813,1832,1805,829200,1508425426,00,0.00,N,2,3,
|
|
20240304,1813,1842,1861,1788,1328721,2428027277,00,0.00,N,5,-34,
|
|
20240226,1847,1817,1853,1806,854036,1563986636,00,0.00,N,2,30,
|
|
20240219,1817,1820,1835,1799,1042478,1889988705,00,0.00,N,5,-7,
|
|
20240213,1824,1796,1836,1796,949869,1727862073,00,0.00,N,2,28,
|
|
20240205,1796,1843,1850,1772,2013955,3625978200,00,0.00,N,5,-48,
|
|
20240129,1844,1861,1879,1748,2120414,3918389598,00,0.00,N,5,-17,
|
|
20240122,1861,1875,1881,1850,1389876,2586456599,00,0.00,N,5,-13,
|
|
20240115,1874,1899,1909,1838,1878957,3528372596,00,0.00,N,5,-25,
|
|
20240108,1899,1906,1912,1892,997225,1894484821,00,0.00,N,5,-8,
|
|
20240102,1907,1881,1920,1873,1659914,3163823825,00,0.00,N,2,26,
|
|
20231226,1881,1872,1888,1861,792121,1482407159,00,0.00,N,2,10,
|
|
20231218,1871,1870,1898,1863,1208957,2270167202,00,0.00,N,2,5,
|
|
20231211,1866,1871,1900,1835,1350345,2513739647,00,0.00,N,5,-11,
|
|
20231204,1877,1903,1911,1867,1333845,2519276295,00,0.00,N,5,-26,
|
|
20231127,1903,1896,1904,1873,1369717,2584065001,00,0.00,N,2,6,
|
|
20231120,1897,1871,1911,1871,1631104,3087465260,00,0.00,N,2,21,
|
|
20231113,1876,1847,1881,1844,2006431,3740533066,00,0.00,N,2,21,
|
|
20231106,1855,1863,1990,1836,13050663,24783923020,00,0.00,N,5,-8,
|
|
20231030,1863,1823,1866,1823,1560003,2881888217,00,0.00,N,2,33,
|
|
20231023,1830,1830,1850,1784,1729736,3151696898,00,0.00,N,5,-9,
|
|
20231016,1839,1810,1864,1802,2536738,4650768716,00,0.00,N,2,29,
|
|
20231010,1810,1788,1844,1768,1336109,2404605632,00,0.00,N,2,22,
|
|
20231004,1788,1800,1800,1762,802558,1429505541,00,0.00,N,5,-16,
|
|
20230925,1804,1792,1809,1733,1028003,1827401644,00,0.00,N,2,4,
|
|
20230918,1800,1784,1918,1780,2840851,5146707266,00,0.00,N,2,15,
|
|
20230911,1785,1772,1793,1758,1526221,2717982289,00,0.00,N,2,12,
|
|
20230904,1773,1748,1799,1730,1779381,3106551624,00,0.00,N,2,25,
|
|
20230828,1748,1742,1794,1736,1936769,3408200120,00,0.00,N,2,11,
|
|
20230821,1737,1700,1742,1697,1786775,3061418151,00,0.00,N,2,37,
|
|
20230814,1700,1755,1755,1678,1998172,3403623693,00,0.00,N,5,-42,
|
|
20230807,1742,1733,1760,1705,2318101,3989179147,00,0.00,N,2,7,
|
|
20230731,1735,1857,1857,1707,3582897,6323033161,00,0.00,N,5,-89,
|
|
20230724,1824,1772,1843,1651,6694429,11725752881,00,0.00,N,2,52,
|
|
20230717,1772,1789,1835,1770,2901838,5219657727,00,0.00,N,5,-10,
|
|
20230710,1782,1792,1815,1770,3033136,5411178789,00,0.00,N,5,-36,
|
|
20230703,1818,1884,1927,1798,3951999,7414529217,00,0.00,N,5,-59,
|
|
20230626,1877,1895,1921,1830,2794490,5263892431,00,0.00,N,5,-21,
|
|
20230619,1898,2030,2080,1895,13354996,26662842257,00,0.00,N,5,-43,
|
|
20230612,1941,1938,1942,1850,4974522,9458555726,00,0.00,N,2,4,
|
|
20230605,1937,2000,2010,1913,4085308,7943766179,00,0.00,N,5,-59,
|
|
20230530,1996,1994,2030,1985,3603600,7230215074,00,0.00,N,2,23,
|
|
20230522,1973,2070,2120,1962,9523296,19475580033,00,0.00,N,5,-67,
|
|
20230515,2040,2180,2240,2035,14303544,30169272375,00,0.00,N,5,-105,
|
|
20230508,2145,2110,2175,2075,4371590,9331227540,00,0.00,N,2,70,
|
|
20230502,2075,2090,2110,2055,2200066,4572763490,00,0.00,N,5,-20,
|
|
20230424,2095,2165,2180,2070,3281913,6953158270,00,0.00,N,5,-55,
|
|
20230417,2150,2075,2160,2055,3931592,8328361545,00,0.00,N,2,80,
|
|
20230410,2070,2095,2100,2020,3408296,6999002335,00,0.00,N,5,-25,
|
|
20230403,2095,2110,2125,2065,2284903,4774228365,00,0.00,N,5,-5,
|
|
20230327,2100,2045,2110,2015,2479013,5136057830,00,0.00,N,2,55,
|
|
20230320,2045,2085,2115,2010,3461576,7143247825,00,0.00,N,5,-65,
|
|
20230313,2110,2125,2130,1981,5443530,11215864682,00,0.00,N,5,-40,
|
|
20230306,2150,2185,2215,2135,3533288,7679828015,00,0.00,N,5,-35,
|
|
20230227,2185,2115,2190,2100,1986292,4249551585,00,0.00,N,2,65,
|
|
20230220,2120,2080,2125,2075,2036007,4285354575,00,0.00,N,2,30,
|
|
20230213,2090,2090,2120,2075,2230460,4663171320,00,0.00,N,5,-10,
|
|
20230206,2100,2100,2125,2070,2977426,6236291675,00,0.00,N,5,-5,
|
|
20230130,2105,2010,2110,2005,3862172,7969051075,00,0.00,N,2,95,
|
|
20230125,2010,1985,2020,1975,1749001,3494960470,00,0.00,N,2,30,
|
|
20230116,1980,1935,1985,1930,2593761,5081093670,00,0.00,N,2,40,
|
|
20230109,1940,1880,2025,1875,6313794,12212002890,00,0.00,N,2,65,
|
|
20230102,1875,1870,1890,1835,1406081,2620375265,00,0.00,N,2,15,
|
|
20221226,1860,1860,1880,1830,1615650,2990222220,00,0.00,N,5,-5,
|
|
20221219,1865,1900,1910,1850,1825556,3439106870,00,0.00,N,5,-45,
|
|
20221212,1910,1910,1935,1890,1445306,2767252975,00,0.00,N,3,0,
|
|
20221205,1910,1945,1945,1890,2382874,4551075325,00,0.00,N,5,-40,
|
|
20221128,1950,1900,1960,1880,2952757,5686242810,00,0.00,N,2,50,
|
|
20221121,1900,1885,1900,1835,1546241,2884930665,00,0.00,N,2,15,
|
|
20221114,1885,1845,1900,1840,1901512,3572386060,00,0.00,N,2,40,
|
|
20221107,1845,1790,1870,1775,3017163,5504807040,00,0.00,N,2,60,
|
|
20221031,1785,1750,1800,1740,1604801,2850368030,00,0.00,N,2,60,
|
|
20221024,1725,1770,1790,1695,1685573,2927986660,00,0.00,N,5,-30,
|
|
20221017,1755,1660,1810,1655,3059791,5335195465,00,0.00,N,2,65,
|
|
20221011,1690,1745,1775,1630,2931623,4937657750,00,0.00,N,5,-90,
|
|
20221004,1780,1735,1785,1700,2283882,3983856740,00,0.00,N,2,65,
|
|
20220926,1715,1840,1870,1650,6731074,11796295330,00,0.00,N,5,-140,
|
|
20220919,1855,1880,1895,1835,2583420,4791625980,00,0.00,N,5,-35,
|
|
20220913,1890,1905,1915,1870,1770809,3356263010,00,0.00,N,3,0,
|
|
20220905,1890,1905,1920,1880,2095112,3975352275,00,0.00,N,5,-20,
|
|
20220829,1910,1875,1960,1870,4760089,9151392070,00,0.00,N,2,5,
|
|
20220822,1905,1905,1925,1865,4472428,8477831850,00,0.00,N,5,-5,
|
|
20220816,1910,1915,1930,1825,5232373,9859576830,00,0.00,N,3,0,
|
|
20220808,1910,1975,1980,1865,6242083,11887589230,00,0.00,N,5,-60,
|
|
20220801,1970,2060,2060,1930,11181901,22048098350,00,0.00,N,5,-85,
|
|
20220725,2055,2220,2240,2045,10446466,22228074000,00,0.00,N,5,-150,
|
|
20220718,2205,2245,2250,2110,9412645,20433352670,00,0.00,N,5,-60,
|
|
20220711,2265,2215,2280,2045,10445005,22661100875,00,0.00,N,2,55,
|
|
20220704,2210,2405,2430,2165,12999631,29632982700,00,0.00,N,5,-155,
|
|
20220627,2365,2195,2390,2160,11767379,27060648820,00,0.00,N,2,215,
|
|
20220620,2150,2240,2335,2070,13316750,29394616350,00,0.00,N,5,-30,
|
|
20220613,2180,2245,2255,2025,9841247,21047894855,00,0.00,N,5,-105,
|
|
20220607,2285,2390,2400,2280,5824890,13595187345,00,0.00,N,5,-125,
|
|
20220530,2410,2365,2430,2350,6591017,15745385555,00,0.00,N,2,55,
|
|
20220523,2355,2440,2480,2330,17782754,42744752865,00,0.00,N,5,-50,
|
|
20220516,2405,2260,2435,2240,11371349,26604667055,00,0.00,N,2,165,
|
|
20220509,2240,2345,2350,2205,6874431,15586595465,00,0.00,N,5,-105,
|
|
20220502,2345,2260,2345,2260,4956687,11463888685,00,0.00,N,2,55,
|
|
20220425,2290,2325,2360,2260,7735434,17838406490,00,0.00,N,5,-60,
|
|
20220418,2350,2360,2380,2315,6280858,14763835065,00,0.00,N,5,-10,
|
|
20220411,2360,2335,2395,2325,12464405,29376390440,00,0.00,N,2,65,
|
|
20220404,2295,2295,2375,2250,10355402,24011174060,00,0.00,N,3,0,
|
|
20220328,2295,2215,2310,2195,8333883,18870181335,00,0.00,N,2,75,
|
|
20220321,2220,2220,2240,2190,4267152,9468458640,00,0.00,N,3,0,
|
|
20220314,2220,2250,2255,2190,6566804,14572311665,00,0.00,N,5,-25,
|
|
20220307,2245,2185,2250,2120,7268060,15923040290,00,0.00,N,2,55,
|
|
20220228,2190,2115,2210,2100,6880866,14938723290,00,0.00,N,2,90,
|
|
20220221,2100,2115,2150,2070,6188468,13033508240,00,0.00,N,5,-45,
|
|
20220214,2145,2110,2175,2065,7780987,16487257465,00,0.00,N,5,-5,
|
|
20220207,2150,2160,2170,2100,5541313,11877164390,00,0.00,N,3,0,
|
|
20220203,2150,2040,2155,2035,3464531,7265930655,00,0.00,N,2,130,
|
|
20220124,2020,2065,2075,1930,7805965,15472565830,00,0.00,N,5,-60,
|
|
20220117,2080,2165,2170,2015,6306182,13185053960,00,0.00,N,5,-85,
|
|
20220110,2165,2185,2205,2135,8134032,17627812605,00,0.00,N,5,-35,
|
|
20220103,2200,2125,2215,2080,10812423,23264295340,00,0.00,N,2,85,
|
|
20211227,2115,2090,2145,2085,5471937,11568455060,00,0.00,N,2,20,
|
|
20211220,2095,2090,2150,2045,9200398,19363930350,00,0.00,N,2,5,
|
|
20211213,2090,2115,2120,2035,5771977,11967860845,00,0.00,N,5,-15,
|
|
20211206,2105,1995,2110,1970,7088214,14606941630,00,0.00,N,2,90,
|
|
20211129,2015,1970,2060,1885,11951022,23692703765,00,0.00,N,5,-35,
|
|
20211122,2050,1985,2150,1955,23134966,47914344115,00,0.00,N,2,70,
|
|
20211115,1980,1970,1985,1945,3367227,6615756260,00,0.00,N,3,0,
|
|
20211108,1980,1910,2005,1905,6159541,12061445920,00,0.00,N,2,75,
|
|
20211101,1905,1950,1980,1900,4778129,9264946605,00,0.00,N,5,-35,
|
|
20211025,1940,1990,1995,1940,4582809,9000302195,00,0.00,N,5,-50,
|
|
20211018,1990,2010,2030,1970,11050919,22107296065,00,0.00,N,5,-5,
|
|
20211012,1995,1870,2000,1850,7122151,13812513150,00,0.00,N,2,115,
|
|
20211005,1880,1910,1930,1800,7146428,13303496705,00,0.00,N,5,-50,
|
|
20210927,1930,1855,1945,1840,9374780,17788140620,00,0.00,N,2,75,
|
|
20210923,1855,1850,1880,1840,1940431,3597901005,00,0.00,N,5,-10,
|
|
20210913,1865,1870,1890,1850,3642237,6803669700,00,0.00,N,5,-5,
|
|
20210906,1870,1905,1905,1835,5280790,9867603345,00,0.00,N,5,-35,
|
|
20210830,1905,1840,1920,1825,8850252,16596321345,00,0.00,N,2,80,
|
|
20210823,1825,1735,1855,1715,9095778,16370516430,00,0.00,N,2,100,
|
|
20210817,1725,1920,1930,1700,15830971,28682637540,00,0.00,N,5,-200,
|
|
20210809,1925,2090,2100,1885,23870416,47817091745,00,0.00,N,5,-190,
|
|
20210802,2115,2275,2280,2085,34975398,75423009785,00,0.00,N,5,-140,
|
|
20210726,2255,2575,2690,2240,110899908,276231017580,00,0.00,N,5,-300,
|
|
20210719,2555,2510,2995,2455,461665236,1257489820545,00,0.00,N,2,340,
|
|
20210712,2215,1985,2285,1985,88084617,192852759445,00,0.00,N,2,255,
|