192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,957,938,967,912,98816,93172024,00,0.00,N,2,19,
|
|
20250217,938,913,960,897,107891,99003324,00,0.00,N,2,25,
|
|
20250210,913,905,938,890,51217,46743199,00,0.00,N,2,6,
|
|
20250203,907,960,969,900,85340,78505962,00,0.00,N,5,-53,
|
|
20250131,960,944,970,933,11476,10882391,00,0.00,N,2,8,
|
|
20250120,952,979,1099,909,1776469,1812745295,00,0.00,N,5,-26,
|
|
20250113,978,991,1040,976,115065,113466458,00,0.00,N,5,-13,
|
|
20250106,991,975,1048,931,683168,677381757,00,0.00,N,2,27,
|
|
20241230,964,884,983,884,163037,153439274,00,0.00,N,2,80,
|
|
20241223,884,916,975,877,288813,263660445,00,0.00,N,5,-38,
|
|
20241216,922,940,1149,917,2696172,2751849949,00,0.00,N,5,-4,
|
|
20241209,926,998,1076,869,960031,912353261,00,0.00,N,5,-72,
|
|
20241202,998,1152,1209,993,307657,334089380,00,0.00,N,5,-181,
|
|
20241125,1179,1320,1335,1179,137645,172604043,00,0.00,N,5,-101,
|
|
20241118,1280,1410,1410,1270,157428,205799344,00,0.00,N,5,-130,
|
|
20241111,1410,1524,1524,1400,36118,52740286,00,0.00,N,5,-114,
|
|
20241104,1524,1520,1525,1499,55823,84450163,00,0.00,N,2,2,
|
|
20241028,1522,1548,1548,1510,45661,69570408,00,0.00,N,5,-27,
|
|
20241021,1549,1620,1620,1525,116439,181045305,00,0.00,N,5,-71,
|
|
20241014,1620,1700,1701,1619,50571,84254524,00,0.00,N,5,-80,
|
|
20241007,1700,1712,1730,1697,28041,48015177,00,0.00,N,5,-12,
|
|
20240930,1712,1780,1782,1650,52076,89823635,00,0.00,N,5,-68,
|
|
20240923,1780,1825,2010,1741,113263,203733553,00,0.00,N,5,-45,
|
|
20240919,1825,1825,1825,1825,0,0,00,0.00,N,3,0,
|
|
20240909,1825,1825,1825,1825,0,0,00,0.00,N,3,0,
|
|
20240902,1825,1825,1825,1825,0,0,00,0.00,N,3,0,
|
|
20240826,1825,1825,1825,1825,0,0,00,0.00,N,3,0,
|
|
20240819,1825,1920,1960,1825,59544,111630685,00,0.00,N,5,-95,
|
|
20240812,1920,1877,2015,1865,18556,35753095,00,0.00,N,2,43,
|
|
20240805,1877,1980,1995,1760,66866,128321760,00,0.00,N,5,-103,
|
|
20240729,1980,2012,2020,1955,45874,91674520,00,0.00,N,5,-30,
|
|
20240722,2010,2010,2020,1950,94418,188480990,00,0.00,N,2,5,
|
|
20240715,2005,1985,2005,1965,16662,33085790,00,0.00,N,2,23,
|
|
20240708,1982,1967,1990,1947,21528,42463110,00,0.00,N,2,15,
|
|
20240701,1967,1950,2045,1927,140292,277285790,00,0.00,N,2,17,
|
|
20240624,1950,2022,2022,1947,58632,115593960,00,0.00,N,5,-72,
|
|
20240617,2022,2017,2037,2012,39692,80331175,00,0.00,N,2,7,
|
|
20240610,2015,2055,2055,2002,42560,85847990,00,0.00,N,5,-40,
|
|
20240603,2055,1972,2057,1972,61190,124655865,00,0.00,N,2,83,
|
|
20240527,1972,2047,2055,1972,135502,272908075,00,0.00,N,5,-75,
|
|
20240520,2047,2032,2077,2022,44294,90841675,00,0.00,N,2,12,
|
|
20240513,2035,2027,2057,2017,43240,88009210,00,0.00,N,2,10,
|
|
20240507,2025,2047,2052,2025,32216,65774300,00,0.00,N,5,-22,
|
|
20240429,2047,2045,2052,2007,35038,71130760,00,0.00,N,3,0,
|
|
20240422,2047,2017,2237,2010,228050,479546565,00,0.00,N,2,30,
|
|
20240415,2017,2075,2077,2000,45138,91994870,00,0.00,N,5,-58,
|
|
20240408,2075,2042,2085,2032,33922,70083480,00,0.00,N,2,35,
|
|
20240401,2040,2070,2075,2017,41410,84494260,00,0.00,N,5,-30,
|
|
20240325,2070,2042,2075,2037,39130,80725205,00,0.00,N,2,28,
|
|
20240318,2042,2000,2050,1950,64408,128740270,00,0.00,N,2,45,
|
|
20240311,1997,2150,2150,1967,107772,219149390,00,0.00,N,5,-153,
|
|
20240304,2150,2232,2247,2120,67022,147334970,00,0.00,N,5,-82,
|
|
20240226,2232,2185,2257,2167,90894,201134815,00,0.00,N,2,50,
|
|
20240219,2182,2062,2182,2045,100070,213007260,00,0.00,N,2,115,
|
|
20240213,2067,2057,2122,2042,82420,171318935,00,0.00,N,2,10,
|
|
20240205,2057,2037,2085,2030,33272,68245130,00,0.00,N,2,20,
|
|
20240129,2037,2017,2082,2007,73050,149937000,00,0.00,N,2,20,
|
|
20240122,2017,2040,2090,1910,83580,168325550,00,0.00,N,5,-25,
|
|
20240115,2042,2075,2075,1982,55938,112687385,00,0.00,N,5,-28,
|
|
20240108,2070,2025,2077,2002,65502,133250390,00,0.00,N,2,45,
|
|
20240102,2025,1987,2027,1970,59110,117989705,00,0.00,N,2,35,
|
|
20231226,1990,1980,2002,1975,27384,54525780,00,0.00,N,2,8,
|
|
20231218,1982,2002,2015,1930,129098,255867785,00,0.00,N,5,-20,
|
|
20231211,2002,1977,2500,1967,1542310,3475184760,00,0.00,N,2,25,
|
|
20231204,1977,2047,2092,1977,53258,107700420,00,0.00,N,5,-73,
|
|
20231127,2050,2065,2075,2012,29418,59981735,00,0.00,N,5,-35,
|
|
20231120,2085,2017,2120,1990,50098,103254400,00,0.00,N,2,55,
|
|
20231113,2030,2017,2035,1965,47646,95300590,00,0.00,N,2,15,
|
|
20231106,2015,2000,2027,1970,66068,131873250,00,0.00,N,2,15,
|
|
20231030,2000,2000,2050,1895,91368,178879515,00,0.00,N,3,0,
|
|
20231023,2000,2067,2070,1887,82314,163083445,00,0.00,N,5,-87,
|
|
20231016,2087,2220,2230,2035,47458,102321370,00,0.00,N,5,-148,
|
|
20231010,2235,2105,2297,2062,119294,258112345,00,0.00,N,2,153,
|
|
20231004,2082,2217,2585,2082,397480,945340695,00,0.00,N,5,-135,
|
|
20230925,2217,2310,2325,2110,43734,94786535,00,0.00,N,5,-108,
|
|
20230918,2325,2435,2442,2312,26706,63353910,00,0.00,N,5,-115,
|
|
20230911,2440,2497,2515,2420,45116,111044550,00,0.00,N,5,-60,
|
|
20230904,2500,2520,2550,2480,49272,123615710,00,0.00,N,5,-20,
|
|
20230828,2520,2485,2615,2452,62776,157398680,00,0.00,N,2,38,
|
|
20230821,2482,2352,2505,2320,121918,294772810,00,0.00,N,2,122,
|
|
20230814,2360,2455,2457,2325,70722,168851950,00,0.00,N,5,-95,
|
|
20230807,2455,2500,2500,2402,58604,142395055,00,0.00,N,5,-22,
|
|
20230731,2477,2520,2550,2405,77716,193510840,00,0.00,N,5,-43,
|
|
20230724,2520,2650,2650,2340,192970,480584640,00,0.00,N,5,-130,
|
|
20230717,2650,2590,2680,2505,108382,279086190,00,0.00,N,2,50,
|
|
20230710,2600,2640,2655,2570,48886,127740800,00,0.00,N,5,-50,
|
|
20230703,2650,2690,2765,2645,122526,330308050,00,0.00,N,5,-40,
|
|
20230626,2690,2580,2695,2565,80024,209667640,00,0.00,N,2,105,
|
|
20230619,2585,2685,2685,2535,85426,220657260,00,0.00,N,5,-35,
|
|
20230612,2620,2695,2735,2605,134834,361245450,00,0.00,N,5,-75,
|
|
20230605,2695,2660,2700,2645,45522,121531090,00,0.00,N,2,35,
|
|
20230530,2660,2630,2660,2575,48396,126950560,00,0.00,N,2,30,
|
|
20230522,2630,2725,2745,2600,55982,148992860,00,0.00,N,5,-90,
|
|
20230515,2720,2805,2805,2635,111078,300026270,00,0.00,N,5,-85,
|
|
20230508,2805,2685,2835,2670,122976,336712510,00,0.00,N,2,105,
|
|
20230502,2700,2665,2750,2635,67512,179948910,00,0.00,N,2,35,
|
|
20230424,2665,2620,2785,2570,211178,559211920,00,0.00,N,2,45,
|
|
20230417,2620,2635,3230,2585,3165528,9287881810,00,0.00,N,5,-10,
|
|
20230410,2630,2615,2740,2555,163900,433749910,00,0.00,N,2,5,
|
|
20230403,2625,2570,2625,2550,114492,295512510,00,0.00,N,2,55,
|
|
20230327,2570,2650,2665,2570,113632,296163690,00,0.00,N,5,-90,
|
|
20230320,2660,2690,2775,2635,149966,398291570,00,0.00,N,5,-65,
|
|
20230313,2725,2985,3150,2660,485074,1417637530,00,0.00,N,5,-260,
|
|
20230306,2985,2730,3215,2725,519446,1524458480,00,0.00,N,2,270,
|
|
20230227,2715,2655,2770,2600,148762,401803090,00,0.00,N,2,60,
|
|
20230220,2655,2660,2775,2580,154806,411469710,00,0.00,N,5,-5,
|
|
20230213,2660,2710,2800,2650,161666,437353700,00,0.00,N,5,-75,
|
|
20230206,2735,2725,2880,2700,177254,493244310,00,0.00,N,2,10,
|
|
20230130,2725,2660,2790,2620,255134,690934720,00,0.00,N,2,75,
|
|
20230125,2650,2640,2675,2600,90106,236612980,00,0.00,N,2,35,
|
|
20230116,2615,2660,2690,2575,175364,462167450,00,0.00,N,5,-25,
|
|
20230109,2640,2600,2750,2580,487428,1292920650,00,0.00,N,2,60,
|
|
20230102,2580,2660,2810,2462,1129850,2932114185,00,0.00,N,5,-80,
|
|
20221226,2660,2680,3570,2485,9229528,28770127120,00,0.00,N,5,-155,
|
|
20221219,2815,2975,3760,2815,5441382,18679217300,00,0.00,N,5,-160,
|
|
20221212,2975,2975,2975,2975,0,0,00,0.00,N,3,0,
|
|
20221205,2975,2975,2975,2975,0,0,00,0.00,N,3,0,
|
|
20221128,2975,2975,2975,2975,0,0,00,0.00,N,3,0,
|
|
20221121,2975,2975,2975,2975,0,0,00,0.00,N,3,0,
|
|
20221114,2975,2795,3050,2750,255688,733161495,00,0.00,N,2,155,
|
|
20221107,2820,2870,2870,2685,165644,459414473,00,0.00,N,2,5,
|
|
20221031,2815,2595,3040,2595,362548,1027231586,00,0.00,N,2,235,
|
|
20221024,2580,2595,2655,2575,83958,218922928,00,0.00,N,2,10,
|
|
20221017,2570,2600,2735,2570,111999,295465219,00,0.00,N,5,-35,
|
|
20221011,5210,5570,5670,5070,64128,345133574,00,0.00,N,5,-390,
|
|
20221004,5600,5670,5740,5510,101664,570641827,00,0.00,N,5,-70,
|
|
20220926,5670,6440,7680,5480,1148241,7655552275,00,0.00,N,5,-680,
|
|
20220919,6350,6640,6730,6110,29945,194039869,00,0.00,N,5,-340,
|
|
20220913,6690,6780,7000,6540,25776,172842370,00,0.00,N,3,0,
|
|
20220905,6690,6670,6740,6570,14789,97954446,00,0.00,N,3,0,
|
|
20220829,6690,7420,7420,6580,43961,302648280,00,0.00,N,5,-760,
|
|
20220822,7450,7540,7650,7280,34182,255364822,00,0.00,N,5,-100,
|
|
20220816,7550,7650,7800,7330,27931,209437203,00,0.00,N,3,0,
|
|
20220808,7550,7230,7600,7010,66122,483762860,00,0.00,N,2,310,
|
|
20220801,7240,6960,7380,6830,51139,366257392,00,0.00,N,2,280,
|
|
20220725,6960,6740,7100,6710,25021,172143264,00,0.00,N,2,220,
|
|
20220718,6740,6420,6980,6400,43068,288035387,00,0.00,N,2,390,
|
|
20220711,6350,6390,6640,6120,22372,140780645,00,0.00,N,2,30,
|
|
20220704,6320,6470,6530,6070,28048,173662715,00,0.00,N,5,-150,
|
|
20220627,6470,6110,7000,6080,64403,424704844,00,0.00,N,2,430,
|
|
20220620,6040,6690,6800,5680,106347,661399794,00,0.00,N,5,-690,
|
|
20220613,6730,7310,7310,6310,109496,743334526,00,0.00,N,5,-640,
|
|
20220607,7370,7840,8000,7210,111183,834147164,00,0.00,N,5,-460,
|
|
20220530,7830,7760,7920,7710,63611,496633138,00,0.00,N,2,70,
|
|
20220523,7760,8100,8200,7610,135085,1056597953,00,0.00,N,5,-340,
|
|
20220516,8100,8290,8420,7900,109983,890676439,00,0.00,N,2,50,
|
|
20220509,8050,8700,8710,7940,149066,1232517635,00,0.00,N,5,-710,
|
|
20220502,8760,8840,9010,8600,260296,2282453245,00,0.00,N,5,-20,
|
|
20220425,8780,8610,8960,8350,178394,1550215280,00,0.00,N,2,80,
|
|
20220418,8700,8810,9000,8600,139082,1220253372,00,0.00,N,5,-110,
|
|
20220411,8810,8850,8950,8510,150948,1321858013,00,0.00,N,2,90,
|
|
20220404,8720,8560,9080,8510,220644,1926600184,00,0.00,N,2,250,
|
|
20220328,8470,8400,8590,8270,150623,1269158916,00,0.00,N,2,120,
|
|
20220321,8350,8080,9360,8050,963568,8444359201,00,0.00,N,2,230,
|
|
20220314,8120,7900,8440,7850,160420,1301384654,00,0.00,N,2,240,
|
|
20220307,7880,7950,8050,7800,45289,356911648,00,0.00,N,5,-80,
|
|
20220228,7960,7930,8230,7820,53861,431117851,00,0.00,N,2,80,
|
|
20220221,7880,8140,8150,7750,66444,527314065,00,0.00,N,5,-260,
|
|
20220214,8140,8140,8200,7950,69459,560189084,00,0.00,N,5,-80,
|
|
20220207,8220,8200,8320,8060,60907,498029074,00,0.00,N,2,60,
|
|
20220203,8160,8280,8280,8070,15108,123379204,00,0.00,N,2,110,
|
|
20220124,8050,8230,8230,7620,136802,1092515649,00,0.00,N,5,-190,
|
|
20220117,8240,8260,8530,8100,97120,805839424,00,0.00,N,5,-20,
|
|
20220110,8260,8200,8390,8100,90561,743813619,00,0.00,N,2,60,
|
|
20220103,8200,7850,8260,7820,109508,889157110,00,0.00,N,2,350,
|
|
20211227,7850,7790,7910,7720,31907,249294866,00,0.00,N,3,0,
|
|
20211220,7850,7790,7970,7340,63986,496552689,00,0.00,N,5,-20,
|
|
20211213,7870,7850,8200,7730,107664,864106373,00,0.00,N,5,-30,
|
|
20211206,7900,7540,7940,7300,102397,781982339,00,0.00,N,2,380,
|
|
20211129,7520,7160,7720,6950,148387,1068581511,00,0.00,N,2,180,
|
|
20211122,7340,7570,7620,7290,152002,1131545504,00,0.00,N,5,-240,
|
|
20211115,7580,8080,8370,7420,282799,2228602402,00,0.00,N,5,-490,
|
|
20211108,8070,8350,8500,7900,151227,1234548486,00,0.00,N,5,-300,
|
|
20211101,8370,8880,9000,8290,173532,1497224222,00,0.00,N,5,-510,
|
|
20211025,8880,8940,9190,8830,127456,1144440568,00,0.00,N,5,-90,
|
|
20211018,8970,9190,9190,8870,182129,1639690543,00,0.00,N,5,-90,
|
|
20211012,9060,8680,9280,8400,185253,1647434622,00,0.00,N,2,370,
|
|
20211005,8690,8830,8910,8200,282030,2389654874,00,0.00,N,5,-260,
|
|
20210927,8950,9420,9720,8940,404501,3745227173,00,0.00,N,5,-460,
|
|
20210923,9410,9800,9800,9360,242173,2318522739,00,0.00,N,5,-470,
|
|
20210913,9880,10150,11700,9710,3801088,41511868899,00,0.00,N,5,-120,
|
|
20210906,10000,9600,10350,9400,804280,7996987823,00,0.00,N,2,450,
|
|
20210830,9550,9450,9770,9360,172546,1647676460,00,0.00,N,2,170,
|
|
20210823,9380,8920,9530,8810,119539,1107265890,00,0.00,N,2,460,
|
|
20210817,8920,9130,9490,8850,271933,2489323293,00,0.00,N,5,-200,
|
|
20210809,9120,9720,9770,8980,205180,1916796557,00,0.00,N,5,-560,
|
|
20210802,9680,9520,9740,9310,205002,1957508192,00,0.00,N,2,80,
|
|
20210726,9600,9640,10000,9420,537676,5242241513,00,0.00,N,2,10,
|
|
20210719,9590,9450,9600,9150,258797,2437995071,00,0.00,N,2,140,
|
|
20210712,9450,9030,9580,9030,167582,1566435743,00,0.00,N,2,370,
|