192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1275,1240,1372,1240,324047,423387260,00,0.00,N,2,22,
|
|
20250217,1253,1213,1263,1205,194289,238824291,00,0.00,N,5,-11,
|
|
20250210,1264,1270,1300,1230,214382,270415569,00,0.00,N,5,-17,
|
|
20250203,1281,1072,1410,999,2161907,2766387180,00,0.00,N,2,209,
|
|
20250131,1072,1073,1100,1053,42086,44995086,00,0.00,N,5,-1,
|
|
20250120,1073,1133,1142,1061,142591,156851466,00,0.00,N,5,-60,
|
|
20250113,1133,1202,1209,1133,137537,159715900,00,0.00,N,5,-66,
|
|
20250106,1199,1196,1257,1180,122421,149142229,00,0.00,N,2,3,
|
|
20241230,1196,1172,1233,1126,125681,149673861,00,0.00,N,2,24,
|
|
20241223,1172,1188,1253,1143,126168,151800047,00,0.00,N,5,-16,
|
|
20241216,1188,1199,1318,1160,274493,334944763,00,0.00,N,5,-11,
|
|
20241209,1199,1162,1228,1001,423475,470008125,00,0.00,N,2,37,
|
|
20241202,1162,1307,1312,1150,350974,428712460,00,0.00,N,5,-144,
|
|
20241125,1306,1262,1359,1250,218167,283313171,00,0.00,N,2,44,
|
|
20241118,1262,1260,1341,1221,204753,263455479,00,0.00,N,5,-20,
|
|
20241111,1282,1433,1469,1255,379879,507890483,00,0.00,N,5,-151,
|
|
20241104,1433,1416,1670,1398,811112,1251072190,00,0.00,N,2,17,
|
|
20241028,1416,1293,1419,1293,431300,586334153,00,0.00,N,2,123,
|
|
20241021,1293,1386,1387,1248,877975,1139668777,00,0.00,N,5,-92,
|
|
20241014,1385,1561,1576,1376,906142,1304848927,00,0.00,N,5,-176,
|
|
20241007,1561,1530,1579,1525,180425,279798582,00,0.00,N,2,15,
|
|
20240930,1546,1650,1654,1546,269091,424257131,00,0.00,N,5,-104,
|
|
20240923,1650,1633,1711,1599,261146,431734973,00,0.00,N,2,34,
|
|
20240919,1616,1630,1660,1611,69025,112358481,00,0.00,N,5,-14,
|
|
20240909,1630,1699,1699,1569,290568,467186643,00,0.00,N,2,20,
|
|
20240902,1610,1734,1751,1575,372250,613968858,00,0.00,N,5,-124,
|
|
20240826,1734,1832,1832,1698,393034,690851235,00,0.00,N,5,-117,
|
|
20240819,1851,1896,2240,1812,2154318,4447421166,00,0.00,N,5,-45,
|
|
20240812,1896,1762,1933,1710,399776,726959298,00,0.00,N,2,117,
|
|
20240805,1779,1824,1824,1565,778397,1322782538,00,0.00,N,5,-44,
|
|
20240729,1823,1893,1957,1823,188027,352857328,00,0.00,N,5,-82,
|
|
20240722,1905,1853,1992,1765,379139,714244588,00,0.00,N,2,41,
|
|
20240715,1864,1875,2165,1780,1674332,3293217653,00,0.00,N,5,-10,
|
|
20240708,1874,1950,1959,1856,441172,841126807,00,0.00,N,5,-76,
|
|
20240701,1950,1932,2000,1903,339462,659942980,00,0.00,N,2,18,
|
|
20240624,1932,2000,2170,1900,462709,936473476,00,0.00,N,5,-68,
|
|
20240617,2000,2115,2165,1998,440255,905111313,00,0.00,N,5,-120,
|
|
20240610,2120,2255,2335,2115,528403,1159690475,00,0.00,N,5,-145,
|
|
20240603,2265,2060,2350,2025,875829,1961661075,00,0.00,N,2,250,
|
|
20240527,2015,2150,2220,2015,572109,1214928965,00,0.00,N,5,-135,
|
|
20240520,2150,2435,2460,2145,993371,2255943280,00,0.00,N,5,-285,
|
|
20240513,2435,2340,2475,2265,857432,2024770875,00,0.00,N,2,120,
|
|
20240507,2315,2615,2715,2300,2850562,7068358230,00,0.00,N,5,-325,
|
|
20240429,2640,3800,4500,2580,9104044,31384028695,00,0.00,N,5,-1190,
|
|
20240422,3830,3190,3965,3150,3766860,13667347070,00,0.00,N,2,645,
|
|
20240415,3185,2710,3185,2580,2269668,6561177730,00,0.00,N,2,420,
|
|
20240408,2765,2535,2840,2510,1794798,4874055550,00,0.00,N,2,230,
|
|
20240401,2535,2580,2690,2460,1446555,3705381400,00,0.00,N,5,-30,
|
|
20240325,2565,2485,2665,2335,1976901,4887442365,00,0.00,N,2,85,
|
|
20240318,2480,2415,2750,2210,4857821,11959103570,00,0.00,N,2,40,
|
|
20240311,2440,2395,2820,2090,17343032,44220087245,00,0.00,N,2,60,
|
|
20240304,2380,1826,2380,1820,3098816,6579465180,00,0.00,N,2,549,
|
|
20240226,1831,1647,1857,1636,918942,1617909730,00,0.00,N,2,181,
|
|
20240219,1650,1678,1720,1615,633343,1059267138,00,0.00,N,5,-30,
|
|
20240213,1680,1645,1714,1632,432444,724680545,00,0.00,N,2,35,
|
|
20240205,1645,1685,1690,1611,308892,509093763,00,0.00,N,5,-25,
|
|
20240129,1670,1687,2025,1645,4008251,7365000804,00,0.00,N,5,-16,
|
|
20240122,1686,1650,1950,1602,2987394,5300499187,00,0.00,N,2,59,
|
|
20240115,1627,1688,1710,1584,933574,1527010492,00,0.00,N,5,-70,
|
|
20240108,1697,2075,2095,1590,3625294,6375829078,00,0.00,N,5,-383,
|
|
20240102,2080,2130,2290,2040,1142661,2471780815,00,0.00,N,5,-50,
|
|
20231226,2130,2080,2160,2005,545424,1147561360,00,0.00,N,2,95,
|
|
20231218,2035,2000,2120,1981,965662,1972324045,00,0.00,N,3,0,
|
|
20231211,2035,2185,2220,1991,1790437,3758900433,00,0.00,N,5,-90,
|
|
20231204,2125,2025,2265,1912,3538372,7392499802,00,0.00,N,2,85,
|
|
20231127,2040,2365,2370,2010,2058803,4475017010,00,0.00,N,5,-350,
|
|
20231120,2390,2460,2985,2320,15373571,41402852595,00,0.00,N,5,-100,
|
|
20231113,2490,1720,2795,1658,17711980,44003211845,00,0.00,N,2,783,
|
|
20231106,1707,1694,1885,1674,736651,1316554514,00,0.00,N,2,40,
|
|
20231030,1667,1648,1689,1560,397425,646692258,00,0.00,N,2,57,
|
|
20231023,1610,1590,1698,1510,549813,876532719,00,0.00,N,2,14,
|
|
20231016,1596,1840,1851,1500,1021382,1723743472,00,0.00,N,5,-247,
|
|
20231010,1843,1803,2130,1800,3148934,6251380200,00,0.00,N,2,61,
|
|
20231004,1782,2075,2290,1700,5495678,11031289660,00,0.00,N,5,-348,
|
|
20230925,2130,2345,2650,2035,4242545,9867836440,00,0.00,N,5,-260,
|
|
20230918,2390,2850,2950,2310,775793,2011833750,00,0.00,N,5,-465,
|
|
20230911,2855,2940,3055,2820,616320,1812121280,00,0.00,N,5,-110,
|
|
20230904,2965,2900,3000,2845,434042,1261323250,00,0.00,N,2,75,
|
|
20230828,2890,2990,3190,2890,677532,2038578550,00,0.00,N,5,-100,
|
|
20230821,2990,2990,3170,2850,524127,1564717685,00,0.00,N,3,0,
|
|
20230814,2990,3100,3130,2820,571260,1678215630,00,0.00,N,5,-100,
|
|
20230807,3090,3180,3400,2925,2574489,8097214240,00,0.00,N,2,120,
|
|
20230731,2970,2765,3350,2655,1823873,5456072945,00,0.00,N,2,215,
|
|
20230724,2755,3030,3030,2405,1307633,3536833470,00,0.00,N,5,-215,
|
|
20230717,2970,3140,3170,2850,1066860,3193027510,00,0.00,N,5,-200,
|
|
20230710,3170,3150,3390,3115,531866,1701435905,00,0.00,N,5,-30,
|
|
20230703,3200,3430,3520,3150,730076,2418819890,00,0.00,N,5,-220,
|
|
20230626,3420,3460,3595,3340,497170,1715455545,00,0.00,N,5,-90,
|
|
20230619,3510,3700,3745,3500,640341,2307665450,00,0.00,N,5,-190,
|
|
20230612,3700,3760,3775,3680,484373,1796609390,00,0.00,N,5,-70,
|
|
20230605,3770,3850,3935,3720,464986,1769579730,00,0.00,N,5,-60,
|
|
20230530,3830,3880,3915,3680,866001,3271379290,00,0.00,N,5,-40,
|
|
20230522,3870,3945,4400,3870,1916969,7898280040,00,0.00,N,5,-90,
|
|
20230515,3960,3935,4050,3770,697424,2726125305,00,0.00,N,5,-20,
|
|
20230508,3980,4380,4380,3960,921465,3793341915,00,0.00,N,5,-320,
|
|
20230502,4300,4325,4385,4195,514637,2214237860,00,0.00,N,5,-15,
|
|
20230424,4315,4505,4560,4105,1405973,6069972230,00,0.00,N,5,-180,
|
|
20230417,4495,5050,5080,4490,3492481,16727226830,00,0.00,N,5,-505,
|
|
20230410,5000,4665,5200,4365,4450177,21494007645,00,0.00,N,2,325,
|
|
20230403,4675,4325,4980,4080,5484612,25407164055,00,0.00,N,2,350,
|
|
20230327,4325,4500,4640,4170,1819132,8000456170,00,0.00,N,2,55,
|
|
20230320,4270,4000,4630,4000,2530713,11154219845,00,0.00,N,2,240,
|
|
20230313,4030,4435,4435,3840,1259558,5165837855,00,0.00,N,5,-475,
|
|
20230306,4505,4005,5100,4005,6859663,32144373450,00,0.00,N,2,500,
|
|
20230227,4005,4320,4330,3915,492291,2039107090,00,0.00,N,5,-315,
|
|
20230220,4320,4445,4685,4175,805668,3473870475,00,0.00,N,5,-70,
|
|
20230213,4390,5030,5090,4300,1015992,4678640870,00,0.00,N,5,-550,
|
|
20230206,4940,4465,5190,4370,3267625,15820643135,00,0.00,N,2,450,
|
|
20230130,4490,4520,4950,4320,2312723,10637113820,00,0.00,N,5,-30,
|
|
20230125,4520,4410,4520,4335,572333,2525790420,00,0.00,N,2,105,
|
|
20230116,4415,4470,4840,4235,4073698,18237917295,00,0.00,N,5,-130,
|
|
20230109,4545,3910,4980,3810,10811330,50147570765,00,0.00,N,2,630,
|
|
20230102,3915,3570,4390,3530,5174672,20715912020,00,0.00,N,2,345,
|
|
20221226,3570,3695,3770,3350,405251,1462269735,00,0.00,N,5,-125,
|
|
20221219,3695,4040,4070,3690,672229,2591363375,00,0.00,N,5,-335,
|
|
20221212,4030,3955,4165,3920,459813,1866887175,00,0.00,N,2,80,
|
|
20221205,3950,4040,4175,3900,679088,2737693755,00,0.00,N,5,-45,
|
|
20221128,3995,4000,4115,3855,492565,1954277310,00,0.00,N,5,-5,
|
|
20221121,4000,4225,4265,3965,730733,2963254080,00,0.00,N,5,-225,
|
|
20221114,4225,4205,4650,4110,931871,4024288180,00,0.00,N,2,40,
|
|
20221107,4185,4000,4335,4000,729838,3040282480,00,0.00,N,2,175,
|
|
20221031,4010,4050,4255,3910,514971,2091412405,00,0.00,N,2,60,
|
|
20221024,3950,4185,4345,3910,802486,3293072110,00,0.00,N,5,-195,
|
|
20221017,4145,4250,4640,4140,607169,2674392655,00,0.00,N,5,-155,
|
|
20221011,4300,4650,4660,4050,873629,3776024905,00,0.00,N,5,-495,
|
|
20221004,4795,4870,5230,4670,866007,4256714630,00,0.00,N,5,-25,
|
|
20220926,4820,4840,5300,4500,2116240,10484379645,00,0.00,N,5,-190,
|
|
20220919,5010,5750,5770,4995,1010330,5331989415,00,0.00,N,5,-740,
|
|
20220913,5750,5700,5890,5630,532431,3064249520,00,0.00,N,2,110,
|
|
20220905,5640,5950,5990,5530,577877,3317906650,00,0.00,N,5,-360,
|
|
20220829,6000,5700,6800,5670,2601978,16325208720,00,0.00,N,5,-10,
|
|
20220822,6010,5950,6630,5600,1246215,7480638960,00,0.00,N,5,-40,
|
|
20220816,6050,6180,6250,5900,700826,4241974760,00,0.00,N,5,-130,
|
|
20220808,6180,6710,6790,6110,1132504,7205584040,00,0.00,N,5,-530,
|
|
20220801,6710,6670,6780,6420,1134032,7508802430,00,0.00,N,2,40,
|
|
20220725,6670,7050,7250,6560,1941688,13512012050,00,0.00,N,5,-280,
|
|
20220718,6950,8130,8280,6910,5079454,39313559420,00,0.00,N,5,-1100,
|
|
20220711,8050,6110,8280,6110,17471988,131189789560,00,0.00,N,2,1940,
|
|
20220704,6110,5570,6210,5220,1242272,7282878080,00,0.00,N,2,670,
|
|
20220627,5440,5620,6000,5310,886600,5068879190,00,0.00,N,5,-130,
|
|
20220620,5570,6040,6140,4980,1444063,8070308250,00,0.00,N,5,-470,
|
|
20220613,6040,6520,6840,5730,1950215,12337252520,00,0.00,N,5,-700,
|
|
20220607,6740,7730,7850,6700,1633901,11693403660,00,0.00,N,5,-1150,
|
|
20220530,7890,6870,8900,6520,11539218,92582332110,00,0.00,N,2,1390,
|
|
20220523,6500,6220,6560,5920,1668879,10594046540,00,0.00,N,2,200,
|
|
20220516,6300,6130,6480,6020,1126231,7071944380,00,0.00,N,2,160,
|
|
20220509,6140,6190,6450,5410,2731734,16315014820,00,0.00,N,5,-50,
|
|
20220502,6190,6850,6990,6040,1719614,11138022130,00,0.00,N,5,-720,
|
|
20220425,6910,8100,8100,6810,2261031,16620861100,00,0.00,N,5,-1400,
|
|
20220418,8310,8500,8860,8210,1760030,14968649680,00,0.00,N,5,-160,
|
|
20220411,8470,9120,9120,8400,1952292,17024177590,00,0.00,N,5,-560,
|
|
20220404,9030,8790,9300,8640,2947496,26448247350,00,0.00,N,2,280,
|
|
20220328,8750,8820,9120,8610,2583711,22885793000,00,0.00,N,5,-130,
|
|
20220321,8880,8810,10100,8670,5808073,53375047450,00,0.00,N,5,-270,
|
|
20220314,9150,8210,9530,8110,6271866,55865917790,00,0.00,N,2,890,
|
|
20220307,8260,8320,8560,8000,2569923,21169616300,00,0.00,N,5,-130,
|
|
20220228,8390,8760,9470,8270,5621028,48650107680,00,0.00,N,5,-500,
|
|
20220221,8890,10500,10700,8500,8081060,77048403760,00,0.00,N,5,-2510,
|
|
20220214,11400,12950,13200,10550,9380328,108144260050,00,0.00,N,5,-2000,
|
|
20220207,13400,12150,16150,11850,32374945,456146061200,00,0.00,N,2,950,
|
|
20220203,12450,13350,13400,11250,9620871,116374666900,00,0.00,N,5,-1150,
|
|
20220124,13600,10200,14300,9670,23957834,294972821830,00,0.00,N,2,3200,
|
|
20220117,10400,10250,12800,9900,33616877,385771799850,00,0.00,N,5,-300,
|
|
20220110,10700,9700,10700,8170,21403995,205608124720,00,0.00,N,2,2510,
|
|
20220103,8190,8490,8970,8060,2433705,20904002830,00,0.00,N,5,-160,
|
|
20211227,8350,8120,8450,7840,1374961,11141872480,00,0.00,N,2,150,
|
|
20211220,8200,9400,9770,7850,6388829,57813556570,00,0.00,N,5,-1230,
|
|
20211213,9430,8400,9690,8260,9406845,86301941370,00,0.00,N,2,950,
|
|
20211206,8480,8330,8600,8210,2411723,20234256040,00,0.00,N,2,40,
|
|
20211129,8440,8100,9530,8040,7132945,60782111720,00,0.00,N,2,110,
|
|
20211122,8330,8070,8750,7800,2599997,21216608410,00,0.00,N,2,260,
|
|
20211115,8070,8170,9000,7890,3023482,25361267260,00,0.00,N,2,90,
|
|
20211108,7980,8400,8450,7480,4937529,38997251110,00,0.00,N,5,-470,
|
|
20211101,8450,8200,9450,8190,4902690,42984537810,00,0.00,N,2,390,
|
|
20211025,8060,9050,9280,8020,5373064,46417742750,00,0.00,N,5,-1040,
|
|
20211018,9100,11700,11700,8970,9742461,98495158770,00,0.00,N,5,-2250,
|
|
20211012,11350,12050,12150,10600,8550313,97868206050,00,0.00,N,5,-1350,
|
|
20211005,12700,14900,15300,10500,12395044,153260647350,00,0.00,N,5,-2950,
|
|
20210927,15650,15500,18450,12750,24719174,393660252800,00,0.00,N,2,500,
|
|
20210923,15150,11550,15500,11500,13238090,183381180100,00,0.00,N,2,3250,
|
|
20210913,11900,11150,13250,10100,16513639,197049850150,00,0.00,N,2,550,
|
|
20210906,11350,12950,12950,10850,7365702,86554519700,00,0.00,N,5,-1750,
|
|
20210830,13100,10450,13300,9870,23966930,282599405860,00,0.00,N,2,3240,
|
|
20210823,9860,8130,9950,8030,7744205,72297176880,00,0.00,N,2,1830,
|
|
20210817,8030,9700,10200,7930,6019627,56613549440,00,0.00,N,5,-1640,
|
|
20210809,9670,8900,10900,8380,20256487,202909238630,00,0.00,N,2,860,
|
|
20210802,8810,8310,9040,8180,1674906,14400224250,00,0.00,N,2,460,
|
|
20210726,8350,9470,9550,8200,3011087,26892584100,00,0.00,N,5,-950,
|
|
20210719,9300,9760,9770,9010,2959990,27654844440,00,0.00,N,5,-540,
|
|
20210712,9840,10550,11250,9000,12705363,128686767700,00,0.00,N,5,-810,
|