203 lines
13 KiB
CSV
203 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,1169,1214,1234,1161,1447756,1730655273,00,0.00,N,5,-51,
|
|
20250507,1220,1230,1268,1190,1350042,1653488609,00,0.00,N,5,-9,
|
|
20250428,1229,1139,1347,1139,18960369,23976790091,00,0.00,N,2,90,
|
|
20250421,1139,1060,1259,1039,14136643,16352939146,00,0.00,N,2,75,
|
|
20250414,1064,988,1270,988,10150287,11905368997,00,0.00,N,2,80,
|
|
20250407,984,1004,1006,895,1897135,1802468286,00,0.00,N,5,-26,
|
|
20250331,1010,1008,1026,980,841780,841222772,00,0.00,N,2,2,
|
|
20250324,1008,1052,1099,1007,711398,745608466,00,0.00,N,5,-56,
|
|
20250317,1064,1124,1145,1060,1392446,1537176752,00,0.00,N,5,-60,
|
|
20250310,1124,1142,1150,1111,545469,616269019,00,0.00,N,5,-17,
|
|
20250304,1141,1158,1184,1133,673008,777553728,00,0.00,N,5,-17,
|
|
20250224,1158,1210,1246,1153,1103914,1328318147,00,0.00,N,5,-65,
|
|
20250217,1223,1199,1255,1199,815415,1003944538,00,0.00,N,2,24,
|
|
20250210,1199,1158,1215,1144,747830,881593979,00,0.00,N,2,33,
|
|
20250203,1166,1161,1179,1121,705006,810458833,00,0.00,N,5,-7,
|
|
20250131,1173,1180,1183,1162,165629,194070116,00,0.00,N,5,-11,
|
|
20250120,1184,1231,1245,1159,885266,1066433169,00,0.00,N,5,-53,
|
|
20250113,1237,1205,1267,1191,1227526,1508173801,00,0.00,N,2,35,
|
|
20250106,1202,1172,1219,1170,1041366,1247518436,00,0.00,N,2,29,
|
|
20241230,1173,1081,1174,1081,617839,702402757,00,0.00,N,2,47,
|
|
20241223,1126,1169,1282,1126,3061366,3702874859,00,0.00,N,5,-24,
|
|
20241216,1150,1167,1218,1149,944664,1120888718,00,0.00,N,5,-13,
|
|
20241209,1163,1119,1185,1008,1579683,1742807797,00,0.00,N,2,43,
|
|
20241202,1120,1170,1211,1092,2612190,2995632285,00,0.00,N,5,-50,
|
|
20241125,1170,1195,1269,1168,2453914,2959294548,00,0.00,N,5,-23,
|
|
20241118,1193,1270,1340,1180,3027809,3787518439,00,0.00,N,5,-89,
|
|
20241111,1282,1497,1500,1240,2394092,3212882828,00,0.00,N,5,-206,
|
|
20241104,1488,1489,1550,1480,918798,1382205281,00,0.00,N,2,3,
|
|
20241028,1485,1505,1558,1478,1089155,1650614653,00,0.00,N,5,-40,
|
|
20241021,1525,1550,1583,1512,1047088,1617502595,00,0.00,N,5,-25,
|
|
20241014,1550,1595,1667,1545,1753925,2787920896,00,0.00,N,5,-47,
|
|
20241007,1597,1576,1660,1570,1503169,2444121864,00,0.00,N,2,27,
|
|
20240930,1570,1631,1655,1562,888623,1422988515,00,0.00,N,5,-94,
|
|
20240923,1664,1654,1680,1619,1713799,2834063193,00,0.00,N,2,13,
|
|
20240919,1651,1626,1669,1608,856182,1409967667,00,0.00,N,2,27,
|
|
20240909,1624,1515,1647,1480,1706160,2717768022,00,0.00,N,2,86,
|
|
20240902,1538,1610,1666,1523,2218530,3518987554,00,0.00,N,5,-60,
|
|
20240826,1598,1703,1704,1570,2346266,3793317269,00,0.00,N,5,-96,
|
|
20240819,1694,1743,1849,1657,8875166,15711693837,00,0.00,N,5,-51,
|
|
20240812,1745,1589,1890,1497,12956929,23211722391,00,0.00,N,2,228,
|
|
20240805,1517,1525,1536,1240,4671532,6655989809,00,0.00,N,5,-23,
|
|
20240729,1540,1605,1640,1532,1516632,2406636949,00,0.00,N,5,-71,
|
|
20240722,1611,1638,1656,1592,1406160,2272488359,00,0.00,N,5,-28,
|
|
20240715,1639,1685,1745,1616,5390751,9076055374,00,0.00,N,5,-51,
|
|
20240708,1690,1663,1719,1611,1784040,3016095506,00,0.00,N,2,31,
|
|
20240701,1659,1683,1713,1614,2642822,4385215703,00,0.00,N,5,-23,
|
|
20240624,1682,1722,1770,1678,2667192,4560638318,00,0.00,N,5,-51,
|
|
20240617,1733,1728,1908,1709,8040451,14549799610,00,0.00,N,5,-1,
|
|
20240610,1734,1721,1787,1680,3372729,5840502367,00,0.00,N,2,13,
|
|
20240603,1721,1756,1840,1711,3691941,6525839738,00,0.00,N,5,-33,
|
|
20240527,1754,1955,1980,1723,7058680,12837172843,00,0.00,N,5,-184,
|
|
20240520,1938,2170,2270,1900,16318312,34323119385,00,0.00,N,5,-202,
|
|
20240513,2140,2125,2440,1973,39005269,87043524645,00,0.00,N,2,15,
|
|
20240507,2125,1869,2295,1868,65371091,134536250074,00,0.00,N,2,265,
|
|
20240429,1860,1630,1924,1582,46226920,84667094243,00,0.00,N,2,259,
|
|
20240422,1601,1718,1748,1577,12515436,20688056300,00,0.00,N,5,-97,
|
|
20240415,1698,1750,1992,1680,13523937,24401744759,00,0.00,N,5,-86,
|
|
20240408,1784,1887,1986,1711,5057280,9219171499,00,0.00,N,5,-145,
|
|
20240401,1929,2090,2250,1922,14683738,30423282226,00,0.00,N,5,-206,
|
|
20240325,2135,1523,2445,1523,91690166,191828360431,00,0.00,N,2,619,
|
|
20240318,1516,1498,1590,1490,1696281,2583004618,00,0.00,N,2,32,
|
|
20240311,1484,1499,1517,1471,1200758,1793193868,00,0.00,N,5,-6,
|
|
20240304,1490,1542,1557,1450,1987532,2971697559,00,0.00,N,5,-52,
|
|
20240226,1542,1412,1730,1395,14736346,23750302740,00,0.00,N,2,130,
|
|
20240219,1412,1433,1453,1394,1174330,1666944387,00,0.00,N,5,-31,
|
|
20240213,1443,1424,1466,1422,490492,707345103,00,0.00,N,2,18,
|
|
20240205,1425,1505,1510,1422,683065,990061462,00,0.00,N,5,-65,
|
|
20240129,1490,1564,1564,1456,1271784,1922220310,00,0.00,N,5,-89,
|
|
20240122,1579,1530,1618,1501,2496247,3883766762,00,0.00,N,2,59,
|
|
20240115,1520,1397,1594,1396,2580471,3855617156,00,0.00,N,2,121,
|
|
20240108,1399,1398,1482,1398,1266338,1826766494,00,0.00,N,5,-10,
|
|
20240102,1409,1400,1442,1386,755961,1066990087,00,0.00,N,2,10,
|
|
20231226,1399,1391,1423,1362,412090,572347233,00,0.00,N,2,8,
|
|
20231218,1391,1422,1425,1370,699546,968629448,00,0.00,N,5,-23,
|
|
20231211,1414,1404,1431,1377,1012430,1415384545,00,0.00,N,2,15,
|
|
20231204,1399,1419,1419,1300,1568689,2157693752,00,0.00,N,5,-20,
|
|
20231127,1419,1470,1471,1414,1187391,1700314935,00,0.00,N,5,-51,
|
|
20231120,1470,1542,1544,1451,1366030,2039731770,00,0.00,N,5,-72,
|
|
20231113,1542,1605,1629,1496,1966007,3065354792,00,0.00,N,5,-56,
|
|
20231106,1598,1598,1630,1571,1065721,1707196770,00,0.00,N,2,22,
|
|
20231030,1576,1560,1599,1512,776650,1204260938,00,0.00,N,2,10,
|
|
20231023,1566,1585,1670,1560,1354247,2174522147,00,0.00,N,5,-44,
|
|
20231016,1610,1645,1726,1584,1775618,2930668725,00,0.00,N,5,-45,
|
|
20231010,1655,1639,1676,1608,568250,935911381,00,0.00,N,2,26,
|
|
20231004,1629,1635,1664,1579,969146,1558166298,00,0.00,N,5,-14,
|
|
20230925,1643,1670,1681,1606,576276,948473171,00,0.00,N,5,-23,
|
|
20230918,1666,1728,1743,1635,1339208,2246480285,00,0.00,N,5,-62,
|
|
20230911,1728,1742,1774,1681,1770734,3069288577,00,0.00,N,5,-22,
|
|
20230904,1750,1736,1780,1721,1964649,3437503765,00,0.00,N,2,20,
|
|
20230828,1730,1670,1801,1635,4801366,8344282810,00,0.00,N,2,72,
|
|
20230821,1658,1670,1750,1643,4700076,7954225550,00,0.00,N,5,-10,
|
|
20230814,1668,1647,1880,1570,9737307,16467296250,00,0.00,N,2,21,
|
|
20230807,1647,1598,1660,1555,1393293,2241302932,00,0.00,N,2,63,
|
|
20230731,1584,1564,1627,1490,1668355,2618998336,00,0.00,N,2,24,
|
|
20230724,1560,1609,1619,1475,2079952,3198340813,00,0.00,N,5,-50,
|
|
20230717,1610,1673,1709,1537,2918909,4721722558,00,0.00,N,5,-63,
|
|
20230710,1673,1669,1744,1650,3993173,6771780102,00,0.00,N,2,4,
|
|
20230703,1669,1667,1732,1664,2780951,4730006361,00,0.00,N,2,5,
|
|
20230626,1664,1660,1731,1604,3190768,5350912942,00,0.00,N,2,4,
|
|
20230619,1660,1684,1727,1601,4120484,6931812678,00,0.00,N,5,-7,
|
|
20230612,1667,1754,1864,1652,12032540,21214906195,00,0.00,N,5,-92,
|
|
20230605,1759,1752,2085,1705,64872918,126536759412,00,0.00,N,2,39,
|
|
20230530,1720,1857,2100,1683,53603030,101113696814,00,0.00,N,5,-7,
|
|
20230522,1727,1718,1796,1582,50357577,86674627273,00,0.00,N,2,18,
|
|
20230515,1709,1555,1904,1522,115990821,203431663268,00,0.00,N,2,172,
|
|
20230508,1537,1720,2025,1535,226013273,400110039023,00,0.00,N,5,-59,
|
|
20230502,1596,1187,1596,1179,18469576,26892626833,00,0.00,N,2,398,
|
|
20230424,1198,1140,1214,1110,928815,1084694637,00,0.00,N,2,58,
|
|
20230417,1140,1148,1193,1130,872643,1016623581,00,0.00,N,5,-1,
|
|
20230410,1141,1113,1165,1084,846239,945384605,00,0.00,N,2,28,
|
|
20230403,1113,1130,1146,1112,622861,705691857,00,0.00,N,5,-9,
|
|
20230327,1122,1124,1135,1060,697027,770450118,00,0.00,N,2,4,
|
|
20230320,1118,1151,1168,1096,642633,720760911,00,0.00,N,5,-32,
|
|
20230313,1150,1160,1187,1115,612168,700742829,00,0.00,N,5,-37,
|
|
20230306,1187,1240,1298,1181,990702,1222892735,00,0.00,N,5,-35,
|
|
20230227,1222,1289,1297,1215,481618,600091553,00,0.00,N,5,-68,
|
|
20230220,1290,1301,1376,1269,3549407,4719943581,00,0.00,N,5,-11,
|
|
20230213,1301,1279,1373,1270,2464331,3238889866,00,0.00,N,2,15,
|
|
20230206,1286,1277,1308,1264,492608,636460389,00,0.00,N,2,7,
|
|
20230130,1279,1280,1306,1268,451174,581250310,00,0.00,N,5,-1,
|
|
20230125,1280,1245,1289,1241,349915,442902435,00,0.00,N,2,30,
|
|
20230116,1250,1285,1300,1235,562989,710640735,00,0.00,N,5,-40,
|
|
20230109,1290,1250,1370,1250,1858757,2449675680,00,0.00,N,2,40,
|
|
20230102,1250,1175,1300,1160,1021931,1245215140,00,0.00,N,2,65,
|
|
20221226,1185,1250,1250,1160,826451,1000011805,00,0.00,N,5,-65,
|
|
20221219,1250,1320,1335,1235,571228,734957280,00,0.00,N,5,-75,
|
|
20221212,1325,1310,1415,1300,1044476,1400031815,00,0.00,N,2,20,
|
|
20221205,1305,1365,1375,1295,1198069,1590006880,00,0.00,N,5,-65,
|
|
20221128,1370,1395,1395,1365,901237,1240872745,00,0.00,N,5,-20,
|
|
20221121,1390,1395,1460,1370,1845858,2593515475,00,0.00,N,5,-10,
|
|
20221114,1400,1415,1420,1385,1161082,1626632430,00,0.00,N,5,-10,
|
|
20221107,1410,1390,1475,1390,1420071,2014639145,00,0.00,N,2,15,
|
|
20221031,1395,1395,1460,1365,2802120,3958089360,00,0.00,N,2,5,
|
|
20221024,1390,1410,1420,1375,929415,1294910720,00,0.00,N,5,-5,
|
|
20221017,1395,1390,1480,1375,1072299,1529491590,00,0.00,N,5,-20,
|
|
20221011,1415,1420,1475,1360,1639424,2304105545,00,0.00,N,5,-25,
|
|
20221004,1440,1435,1520,1400,2421426,3511764000,00,0.00,N,2,35,
|
|
20220926,1405,1615,1715,1385,16198744,26181262320,00,0.00,N,5,-265,
|
|
20220919,1670,1635,1670,1510,7198616,11466290050,00,0.00,N,2,95,
|
|
20220913,1575,1545,1615,1455,6645183,10310412050,00,0.00,N,2,75,
|
|
20220905,1500,1455,1640,1435,19524934,30495529745,00,0.00,N,2,55,
|
|
20220829,1445,1440,1490,1430,520789,757750590,00,0.00,N,5,-15,
|
|
20220822,1460,1475,1535,1435,1296405,1924657410,00,0.00,N,5,-20,
|
|
20220816,1480,1490,1505,1460,548314,811517165,00,0.00,N,5,-10,
|
|
20220808,1490,1505,1515,1470,874689,1304844925,00,0.00,N,5,-20,
|
|
20220801,1510,1510,1630,1495,4821404,7499828845,00,0.00,N,2,5,
|
|
20220725,1505,1515,1580,1475,1197516,1812159645,00,0.00,N,2,5,
|
|
20220718,1500,1450,1525,1450,879136,1302602875,00,0.00,N,2,55,
|
|
20220711,1445,1520,1550,1430,757907,1119956145,00,0.00,N,5,-60,
|
|
20220704,1505,1455,1515,1430,708834,1048694670,00,0.00,N,2,45,
|
|
20220627,1460,1445,1515,1425,1197779,1774396640,00,0.00,N,2,35,
|
|
20220620,1425,1450,1550,1345,3231537,4670834520,00,0.00,N,5,-25,
|
|
20220613,1450,1580,1605,1370,3974687,5943490645,00,0.00,N,5,-150,
|
|
20220607,1600,1630,1715,1585,5663648,9345338315,00,0.00,N,5,-20,
|
|
20220530,1620,1650,1655,1615,974212,1585326270,00,0.00,N,5,-20,
|
|
20220523,1640,1620,1660,1600,2669577,4353186955,00,0.00,N,2,10,
|
|
20220516,1630,1575,1685,1575,4516140,7370752110,00,0.00,N,2,55,
|
|
20220509,1575,1610,1620,1540,2168835,3424048280,00,0.00,N,5,-35,
|
|
20220502,1610,1580,1640,1565,2455019,3963204840,00,0.00,N,2,20,
|
|
20220425,1590,1540,1600,1540,1940983,3047327355,00,0.00,N,2,10,
|
|
20220418,1580,1565,1665,1525,4263778,6780469565,00,0.00,N,2,15,
|
|
20220411,1565,1570,1650,1525,2773376,4375832305,00,0.00,N,5,-5,
|
|
20220404,1570,1565,1670,1550,4371816,6991116985,00,0.00,N,2,10,
|
|
20220328,1560,1550,1690,1530,5654945,8982438565,00,0.00,N,2,15,
|
|
20220321,1545,1595,1750,1545,13042767,21379246045,00,0.00,N,2,25,
|
|
20220314,1520,1495,1545,1460,1807288,2715209600,00,0.00,N,2,25,
|
|
20220307,1495,1510,1520,1465,1174959,1762287280,00,0.00,N,5,-35,
|
|
20220228,1530,1515,1570,1495,1648189,2520708395,00,0.00,N,2,25,
|
|
20220221,1505,1590,1615,1480,4360002,6725223000,00,0.00,N,5,-110,
|
|
20220214,1615,1610,1680,1550,5572526,8907847405,00,0.00,N,5,-40,
|
|
20220207,1655,1665,1790,1640,18953083,32536230485,00,0.00,N,5,-25,
|
|
20220203,1680,1560,1900,1530,33298565,58405297810,00,0.00,N,2,175,
|
|
20220124,1505,1730,1830,1405,16484833,27075012405,00,0.00,N,5,-205,
|
|
20220117,1710,1720,1995,1685,97671004,180008952600,00,0.00,N,5,-5,
|
|
20220110,1715,1685,1990,1620,56989759,103903361310,00,0.00,N,2,30,
|
|
20220103,1685,1595,1750,1580,7279663,12063417900,00,0.00,N,2,90,
|
|
20211227,1595,1590,1665,1565,2089627,3356826185,00,0.00,N,2,15,
|
|
20211220,1580,1590,1610,1540,1320966,2082871825,00,0.00,N,5,-30,
|
|
20211213,1610,1600,1650,1540,2374869,3809355405,00,0.00,N,3,0,
|
|
20211206,1610,1460,1690,1420,6325714,10213972365,00,0.00,N,2,145,
|
|
20211129,1465,1440,1520,1365,1871907,2693916860,00,0.00,N,5,-60,
|
|
20211122,1525,1565,1720,1525,4692012,7627677465,00,0.00,N,5,-40,
|
|
20211115,1565,1590,1640,1540,1729567,2747947370,00,0.00,N,5,-10,
|
|
20211108,1575,1625,1645,1530,1462601,2316388795,00,0.00,N,5,-40,
|
|
20211101,1615,1655,1725,1600,1804397,3015704170,00,0.00,N,5,-40,
|
|
20211025,1655,1655,1710,1620,1886897,3143754190,00,0.00,N,3,0,
|
|
20211018,1655,1625,1735,1580,6055288,10107340925,00,0.00,N,2,30,
|
|
20211012,1625,1565,1670,1500,1451359,2288952220,00,0.00,N,2,80,
|
|
20211005,1545,1595,1615,1500,1745949,2712522310,00,0.00,N,5,-75,
|
|
20210927,1620,1690,1725,1600,2105298,3483902735,00,0.00,N,5,-90,
|
|
20210923,1710,1730,1750,1670,961815,1642833810,00,0.00,N,5,-40,
|
|
20210913,1750,1780,1925,1715,8174556,14850921485,00,0.00,N,5,-30,
|
|
20210906,1780,1775,1850,1730,2804424,5000769735,00,0.00,N,3,0,
|
|
20210830,1780,1695,1780,1665,2242762,3851593190,00,0.00,N,2,110,
|
|
20210823,1670,1575,1715,1560,1974524,3268629065,00,0.00,N,2,90,
|
|
20210817,1580,1755,1800,1570,4203559,7066868505,00,0.00,N,5,-205,
|
|
20210809,1785,1870,1965,1715,10890897,20444568880,00,0.00,N,5,-80,
|
|
20210802,1865,1820,1990,1800,14984216,28412433390,00,0.00,N,2,50,
|
|
20210726,1815,2055,2120,1815,32506174,63540399050,00,0.00,N,5,-260,
|
|
20210719,2075,1700,2245,1655,121085965,246580796900,00,0.00,N,2,375,
|
|
20210712,1700,1660,1800,1635,3083864,5295319200,00,0.00,N,2,40,
|