192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1048,1140,1173,1021,329921,366167177,00,0.00,N,5,-102,
|
|
20250217,1150,1129,1175,1100,548351,622062373,00,0.00,N,2,58,
|
|
20250210,1092,1052,1133,1052,252344,273919718,00,0.00,N,2,15,
|
|
20250203,1077,1089,1192,1044,1025970,1153964080,00,0.00,N,5,-12,
|
|
20250131,1089,976,1098,949,726479,769101737,00,0.00,N,2,118,
|
|
20250120,971,1010,1041,942,477236,467558755,00,0.00,N,5,-37,
|
|
20250113,1008,1076,1079,989,600431,613542530,00,0.00,N,5,-46,
|
|
20250106,1054,1014,1075,1000,742290,769105773,00,0.00,N,2,42,
|
|
20241230,1012,979,1018,950,453594,446376274,00,0.00,N,2,33,
|
|
20241223,979,1025,1067,974,867288,880963422,00,0.00,N,5,-37,
|
|
20241216,1016,979,1650,968,26488439,34765798406,00,0.00,N,2,37,
|
|
20241209,979,804,1015,751,1519783,1401094010,00,0.00,N,2,116,
|
|
20241202,863,903,940,802,1122950,1008375408,00,0.00,N,5,-40,
|
|
20241125,903,1048,1215,862,12146228,13091181583,00,0.00,N,5,-75,
|
|
20241118,978,792,978,751,1257228,1173842680,00,0.00,N,2,188,
|
|
20241111,790,853,869,728,309255,242860687,00,0.00,N,5,-63,
|
|
20241104,853,866,900,802,251749,212998893,00,0.00,N,5,-15,
|
|
20241028,868,796,869,796,233042,195332740,00,0.00,N,2,69,
|
|
20241021,799,926,930,782,379592,318478844,00,0.00,N,5,-127,
|
|
20241014,926,937,968,902,558769,522558330,00,0.00,N,5,-11,
|
|
20241007,937,987,1088,920,1672531,1677243569,00,0.00,N,5,-49,
|
|
20240930,986,850,1217,842,10229193,11004071330,00,0.00,N,2,136,
|
|
20240923,850,814,980,779,530734,466628767,00,0.00,N,2,36,
|
|
20240919,814,817,821,793,55386,44797842,00,0.00,N,5,-3,
|
|
20240909,817,783,822,758,172384,135795421,00,0.00,N,2,27,
|
|
20240902,790,833,950,783,821492,694921777,00,0.00,N,5,-43,
|
|
20240826,833,850,1020,822,1902715,1732297278,00,0.00,N,5,-26,
|
|
20240819,859,862,980,851,455001,420317240,00,0.00,N,5,-3,
|
|
20240812,862,868,901,838,65419,56344824,00,0.00,N,5,-6,
|
|
20240805,868,901,901,805,226947,194891144,00,0.00,N,5,-33,
|
|
20240729,901,950,1033,901,318490,306318346,00,0.00,N,5,-49,
|
|
20240722,950,997,1002,945,122458,120050582,00,0.00,N,5,-47,
|
|
20240715,997,1033,1044,978,117562,118496049,00,0.00,N,5,-36,
|
|
20240708,1033,997,1043,994,106382,108688921,00,0.00,N,2,36,
|
|
20240701,997,990,1039,986,94844,95387173,00,0.00,N,2,9,
|
|
20240624,988,1047,1047,986,191918,193445673,00,0.00,N,5,-59,
|
|
20240617,1047,1071,1208,1031,372257,413392450,00,0.00,N,5,-24,
|
|
20240610,1071,1137,1137,1063,103290,113707989,00,0.00,N,5,-68,
|
|
20240603,1139,1116,1155,1114,133706,151034279,00,0.00,N,2,24,
|
|
20240527,1115,1128,1197,1082,107244,121216999,00,0.00,N,5,-13,
|
|
20240520,1128,1194,1194,1072,108651,123600784,00,0.00,N,5,-67,
|
|
20240513,1195,1200,1218,1172,107007,127157473,00,0.00,N,5,-5,
|
|
20240507,1200,1183,1203,1163,62153,73540612,00,0.00,N,2,17,
|
|
20240429,1183,1170,1251,1151,154316,183762224,00,0.00,N,2,24,
|
|
20240422,1159,1165,1187,1105,100472,115427139,00,0.00,N,5,-3,
|
|
20240415,1162,1202,1215,1110,192526,221414643,00,0.00,N,5,-40,
|
|
20240408,1202,1274,1290,1141,398132,474908430,00,0.00,N,5,-80,
|
|
20240401,1282,1308,1335,1255,173410,225611320,00,0.00,N,5,-26,
|
|
20240325,1308,1348,1366,1243,274674,362738796,00,0.00,N,5,-59,
|
|
20240318,1367,1319,1391,1310,163709,218716933,00,0.00,N,2,47,
|
|
20240311,1320,1400,1414,1303,208585,281037692,00,0.00,N,5,-80,
|
|
20240304,1400,1410,1470,1326,329968,460341956,00,0.00,N,5,-10,
|
|
20240226,1410,1488,1514,1410,159206,227893643,00,0.00,N,5,-79,
|
|
20240219,1489,1426,1569,1425,550574,818535313,00,0.00,N,2,63,
|
|
20240213,1426,1437,1485,1411,234625,337687108,00,0.00,N,5,-11,
|
|
20240205,1437,1510,1546,1425,332021,488000994,00,0.00,N,5,-73,
|
|
20240129,1510,1599,1608,1491,304323,473083349,00,0.00,N,5,-89,
|
|
20240122,1599,1555,1676,1538,584482,943644735,00,0.00,N,2,44,
|
|
20240115,1555,1600,1630,1500,365410,566057571,00,0.00,N,5,-45,
|
|
20240108,1600,1592,1699,1582,440487,715723606,00,0.00,N,5,-8,
|
|
20240102,1608,1601,1730,1578,590813,966367236,00,0.00,N,2,7,
|
|
20231226,1601,1579,1601,1540,235454,368952554,00,0.00,N,2,22,
|
|
20231218,1579,1600,1654,1540,309301,493579618,00,0.00,N,5,-18,
|
|
20231211,1597,1752,1764,1586,715741,1194918937,00,0.00,N,5,-147,
|
|
20231204,1744,1645,1870,1621,2651625,4644278483,00,0.00,N,2,83,
|
|
20231127,1661,1709,1766,1593,1287862,2147263815,00,0.00,N,5,-64,
|
|
20231120,1725,1488,2210,1454,14077312,27109863087,00,0.00,N,2,237,
|
|
20231113,1488,1481,1589,1449,517948,766464548,00,0.00,N,5,-12,
|
|
20231106,1500,1552,1580,1472,221823,335350965,00,0.00,N,5,-15,
|
|
20231030,1515,1432,1579,1429,397972,597056041,00,0.00,N,2,65,
|
|
20231023,1450,1502,1745,1450,1231326,1939788222,00,0.00,N,5,-62,
|
|
20231016,1512,1634,1750,1510,516155,837257636,00,0.00,N,5,-120,
|
|
20231010,1632,1673,1723,1552,378804,617710936,00,0.00,N,5,-25,
|
|
20231004,1657,1631,1770,1577,305451,509034395,00,0.00,N,5,-17,
|
|
20230925,1674,1698,1736,1575,306733,505540475,00,0.00,N,5,-24,
|
|
20230918,1698,1820,1940,1670,995608,1814200156,00,0.00,N,5,-140,
|
|
20230911,1838,1856,1985,1784,1120032,2086358562,00,0.00,N,5,-15,
|
|
20230904,1853,2030,2170,1846,2980858,5936789472,00,0.00,N,5,-202,
|
|
20230828,2055,1965,2370,1865,15385564,32953818652,00,0.00,N,2,86,
|
|
20230821,1969,2330,2645,1969,15731621,35831435422,00,0.00,N,5,-331,
|
|
20230814,2300,2190,2300,1943,4890292,10323327384,00,0.00,N,2,85,
|
|
20230807,2215,1903,2325,1902,20731733,45058008049,00,0.00,N,2,305,
|
|
20230731,1910,1630,2135,1629,28194002,54583017007,00,0.00,N,2,286,
|
|
20230724,1624,2105,2230,1486,15285496,29019386962,00,0.00,N,5,-521,
|
|
20230717,2145,1686,2145,1530,15959375,31167773661,00,0.00,N,2,459,
|
|
20230710,1686,1705,1833,1633,2388298,4190524612,00,0.00,N,5,-19,
|
|
20230703,1705,1910,1983,1678,4484723,8259618596,00,0.00,N,5,-205,
|
|
20230626,1910,2310,2555,1855,40618773,89930606897,00,0.00,N,5,-330,
|
|
20230619,2240,1503,2695,1477,40287423,86925243308,00,0.00,N,2,737,
|
|
20230612,1503,1582,1595,1467,517751,785075085,00,0.00,N,5,-79,
|
|
20230605,1582,1506,1676,1472,3121817,4948688910,00,0.00,N,2,96,
|
|
20230530,1486,1458,1515,1440,157424,231319967,00,0.00,N,2,20,
|
|
20230522,1466,1519,1545,1438,227599,340757631,00,0.00,N,5,-53,
|
|
20230515,1519,1461,1580,1433,339949,503892992,00,0.00,N,2,43,
|
|
20230508,1476,1521,1547,1435,180668,265898103,00,0.00,N,5,-44,
|
|
20230502,1520,1446,1563,1446,150772,227551909,00,0.00,N,2,74,
|
|
20230424,1446,1484,1490,1410,337776,490504583,00,0.00,N,5,-44,
|
|
20230417,1490,1518,1600,1465,516857,793824211,00,0.00,N,5,-13,
|
|
20230410,1503,1590,1611,1480,318962,484792611,00,0.00,N,5,-98,
|
|
20230403,1601,1492,1629,1473,654047,1027715303,00,0.00,N,2,118,
|
|
20230327,1483,1541,1557,1450,349871,521719896,00,0.00,N,5,-74,
|
|
20230320,1557,1627,1627,1470,655960,1026455044,00,0.00,N,5,-70,
|
|
20230313,1627,1567,1671,1526,1187301,1914000968,00,0.00,N,2,27,
|
|
20230306,1600,1635,1644,1541,915916,1462162502,00,0.00,N,5,-36,
|
|
20230227,1636,1702,1785,1597,3253606,5536195659,00,0.00,N,5,-14,
|
|
20230220,1650,1497,1692,1462,2279938,3588421077,00,0.00,N,2,152,
|
|
20230213,1498,1601,1686,1491,1790675,2793450590,00,0.00,N,5,-135,
|
|
20230206,1633,1672,1791,1574,6265408,10502222299,00,0.00,N,5,-56,
|
|
20230130,1689,1405,1838,1380,16878117,28287840661,00,0.00,N,2,284,
|
|
20230125,1405,1399,1436,1360,1229297,1719222151,00,0.00,N,3,0,
|
|
20230116,1405,1275,1410,1265,1968020,2610292740,00,0.00,N,2,130,
|
|
20230109,1275,1290,1350,1245,3443491,4245187635,00,0.00,N,2,5,
|
|
20230102,1270,1225,1335,1180,969526,1211206560,00,0.00,N,2,55,
|
|
20221226,1215,1285,1325,1200,431455,536865545,00,0.00,N,5,-70,
|
|
20221219,1285,1345,1390,1280,552140,738454580,00,0.00,N,5,-60,
|
|
20221212,1345,1385,1420,1300,1383745,1866420565,00,0.00,N,5,-40,
|
|
20221205,1385,1475,1485,1375,764799,1096930895,00,0.00,N,5,-80,
|
|
20221128,1465,1475,1475,1435,629641,913702150,00,0.00,N,5,-5,
|
|
20221121,1470,1700,1785,1445,3203772,4959879475,00,0.00,N,5,-275,
|
|
20221114,1745,2120,2275,1720,5132740,9499587160,00,0.00,N,5,-435,
|
|
20221107,2180,2380,2380,2100,84230,190047120,00,0.00,N,5,-120,
|
|
20221031,2300,2120,2385,2120,78231,175446250,00,0.00,N,2,115,
|
|
20221024,2185,2100,2300,2090,27900,60244820,00,0.00,N,5,-55,
|
|
20221017,2240,2005,2270,2005,11189,23186025,00,0.00,N,2,165,
|
|
20221011,2075,2000,2095,1840,32261,63073055,00,0.00,N,5,-70,
|
|
20221004,2145,2295,2295,1950,13574,27441425,00,0.00,N,5,-105,
|
|
20220926,2250,2315,2380,2200,14599,32475805,00,0.00,N,5,-65,
|
|
20220919,2315,2100,2480,2005,44260,101270055,00,0.00,N,2,85,
|
|
20220913,2230,2490,2490,2150,17722,39643945,00,0.00,N,5,-160,
|
|
20220905,2390,2445,2500,2250,9250,21374080,00,0.00,N,5,-10,
|
|
20220829,2400,2390,2500,2300,5931,14368255,00,0.00,N,2,5,
|
|
20220822,2395,2300,2500,2250,11962,27541235,00,0.00,N,2,80,
|
|
20220816,2315,2310,2335,2210,14123,31581255,00,0.00,N,2,15,
|
|
20220808,2300,2330,2400,2175,28183,63491880,00,0.00,N,5,-30,
|
|
20220801,2330,2200,2500,2015,15941,35416650,00,0.00,N,2,75,
|
|
20220725,2255,2280,2645,2200,28042,63179555,00,0.00,N,5,-25,
|
|
20220718,2280,2300,2400,2200,23339,52253915,00,0.00,N,2,15,
|
|
20220711,2265,2295,2495,2100,64979,148105580,00,0.00,N,2,30,
|
|
20220704,2235,2005,2500,2005,22570,48957015,00,0.00,N,2,110,
|
|
20220627,2125,2180,2180,2000,55208,111712225,00,0.00,N,5,-20,
|
|
20220620,2145,2090,2290,1900,38402,78108215,00,0.00,N,2,95,
|
|
20220613,2050,2195,2200,2000,50488,102507415,00,0.00,N,5,-100,
|
|
20220607,2150,2095,2385,1910,11892,25243265,00,0.00,N,2,105,
|
|
20220530,2045,2380,2380,1900,8978,18662035,00,0.00,N,5,-45,
|
|
20220523,2090,2195,2520,2000,17386,37488910,00,0.00,N,5,-105,
|
|
20220516,2195,2250,2280,2065,18436,38767920,00,0.00,N,5,-105,
|
|
20220509,2300,2235,2300,2100,13865,29419085,00,0.00,N,3,0,
|
|
20220502,2300,2340,2690,2250,31627,73408305,00,0.00,N,5,-80,
|
|
20220425,2380,2585,2590,2200,66532,157174875,00,0.00,N,2,20,
|
|
20220418,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
|
|
20220411,2360,2360,2360,2360,0,0,00,0.00,N,3,0,
|
|
20220404,2360,2480,2480,2300,16998,40611400,00,0.00,N,5,-40,
|
|
20220328,2400,2380,2400,2320,1570,3718550,00,0.00,N,3,0,
|
|
20220321,2400,2570,2570,2320,1771,4189600,00,0.00,N,5,-100,
|
|
20220314,2500,2560,2560,2500,58,150500,00,0.00,N,5,-60,
|
|
20220307,2560,2550,2580,2330,537,1346800,00,0.00,N,2,160,
|
|
20220228,2400,2700,2700,2280,4906,12002900,00,0.00,N,5,-290,
|
|
20220221,2690,2680,2700,2400,5660,15202850,00,0.00,N,2,10,
|
|
20220214,2680,2510,2880,2420,26210,71554850,00,0.00,N,5,-120,
|
|
20220207,2800,2780,3070,2700,7570,22409600,00,0.00,N,2,130,
|
|
20220203,2670,2700,2740,2670,9113,24521700,00,0.00,N,5,-10,
|
|
20220124,2680,2200,2720,2200,20410,49779150,00,0.00,N,2,380,
|
|
20220117,2300,2140,2300,2000,37855,79706850,00,0.00,N,2,210,
|
|
20220110,2090,1800,2100,1800,72090,141296210,00,0.00,N,2,194,
|
|
20220103,1896,1800,1990,1760,21270,38382180,00,0.00,N,2,46,
|
|
20211227,1850,1840,1900,1760,2876,5181350,00,0.00,N,5,-46,
|
|
20211220,1896,1840,1900,1562,33475,56327820,00,0.00,N,2,16,
|
|
20211213,1880,1950,1950,1880,48270,91813350,00,0.00,N,5,-60,
|
|
20211206,1940,1902,1958,1882,3250,6207770,00,0.00,N,5,-14,
|
|
20211129,1954,1902,1958,1880,3645,6963320,00,0.00,N,2,14,
|
|
20211122,1940,1922,1994,1842,9860,19139620,00,0.00,N,5,-20,
|
|
20211115,1960,1904,2100,1840,6975,13374860,00,0.00,N,2,2,
|
|
20211108,1958,1922,1960,1880,3195,6165970,00,0.00,N,2,2,
|
|
20211101,1956,1924,1990,1882,3885,7507130,00,0.00,N,5,-38,
|
|
20211025,1994,1980,1994,1922,2695,5345680,00,0.00,N,3,0,
|
|
20211018,1994,1960,2010,1936,21210,42185480,00,0.00,N,5,-16,
|
|
20211012,2010,1998,2100,1930,1461,2931770,00,0.00,N,2,14,
|
|
20211005,1996,1978,2270,1922,9746,19553770,00,0.00,N,2,18,
|
|
20210927,1978,1970,1994,1900,19695,38268350,00,0.00,N,2,8,
|
|
20210923,1970,1974,1974,1940,733,1426840,00,0.00,N,5,-10,
|
|
20210913,1980,1960,1980,1926,2361,4587380,00,0.00,N,3,0,
|
|
20210906,1980,1970,1990,1924,2266,4493320,00,0.00,N,3,0,
|
|
20210830,1980,1960,1994,1902,3825,7514670,00,0.00,N,5,-16,
|
|
20210823,1996,1978,2000,1920,16910,33490210,00,0.00,N,2,20,
|
|
20210817,1976,1920,2000,1880,27621,53407470,00,0.00,N,5,-4,
|
|
20210809,1980,1974,2000,1942,2730,5378200,00,0.00,N,2,26,
|
|
20210802,1954,1996,1996,1862,14485,27241060,00,0.00,N,2,16,
|
|
20210726,1938,1880,2000,1880,7655,14617450,00,0.00,N,2,98,
|
|
20210719,1840,1998,2000,1762,10570,20054260,00,0.00,N,5,-160,
|
|
20210712,2000,2030,2030,1600,9542,16528400,00,0.00,N,5,-60,
|