191 lines
12 KiB
CSV
191 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250217,1448,1460,1497,1420,28986,41762583,00,0.00,N,2,8,
|
|
20250210,1440,1468,1519,1406,49994,73086457,00,0.00,N,5,-10,
|
|
20250203,1450,1540,1540,1384,51255,74015370,00,0.00,N,5,-90,
|
|
20250131,1540,1485,1571,1485,13956,21298837,00,0.00,N,2,39,
|
|
20250120,1501,1543,1697,1460,217609,340500982,00,0.00,N,5,-42,
|
|
20250113,1543,1522,1550,1450,39441,60007757,00,0.00,N,2,5,
|
|
20250106,1538,1454,1543,1444,39675,58727006,00,0.00,N,2,84,
|
|
20241230,1454,1444,1479,1400,43191,61851937,00,0.00,N,2,9,
|
|
20241223,1445,1378,1450,1351,23127,32678429,00,0.00,N,2,58,
|
|
20241216,1387,1367,1542,1367,388584,570808870,00,0.00,N,2,20,
|
|
20241209,1367,1416,1416,1214,120076,157091180,00,0.00,N,5,-49,
|
|
20241202,1416,1460,1478,1350,64179,90499989,00,0.00,N,5,-65,
|
|
20241125,1481,1440,1490,1430,35826,52112451,00,0.00,N,2,41,
|
|
20241118,1440,1441,1475,1417,46447,66956245,00,0.00,N,2,4,
|
|
20241111,1436,1575,1580,1361,144185,213115713,00,0.00,N,5,-139,
|
|
20241104,1575,1574,1605,1564,60214,95301632,00,0.00,N,5,-19,
|
|
20241028,1594,1611,1613,1559,38671,61282542,00,0.00,N,5,-19,
|
|
20241021,1613,1620,1640,1599,38666,62291582,00,0.00,N,5,-10,
|
|
20241014,1623,1622,1625,1609,34597,55957238,00,0.00,N,2,1,
|
|
20241007,1622,1616,1625,1561,37495,60631912,00,0.00,N,5,-1,
|
|
20240930,1623,1620,1645,1613,21566,35056418,00,0.00,N,5,-10,
|
|
20240923,1633,1590,1650,1590,53020,85984872,00,0.00,N,2,26,
|
|
20240919,1607,1597,1611,1589,20427,32698522,00,0.00,N,2,2,
|
|
20240909,1605,1552,1734,1551,262698,430671959,00,0.00,N,5,-3,
|
|
20240902,1608,1583,1690,1580,111528,181911516,00,0.00,N,2,28,
|
|
20240826,1580,1590,1624,1551,50315,79937380,00,0.00,N,5,-10,
|
|
20240819,1590,1605,1609,1568,39868,62979532,00,0.00,N,2,9,
|
|
20240812,1581,1553,1595,1525,89598,138663983,00,0.00,N,2,29,
|
|
20240805,1552,1719,1719,1483,119289,183762021,00,0.00,N,5,-212,
|
|
20240729,1764,1696,1856,1671,148614,257552468,00,0.00,N,2,68,
|
|
20240722,1696,1745,1760,1693,76140,130554495,00,0.00,N,5,-49,
|
|
20240715,1745,1762,1780,1732,101242,176739618,00,0.00,N,2,3,
|
|
20240708,1742,1726,1815,1719,89820,156745821,00,0.00,N,2,6,
|
|
20240701,1736,1831,1831,1717,92746,165813938,00,0.00,N,5,-95,
|
|
20240624,1831,1849,1853,1822,150973,278199813,00,0.00,N,5,-18,
|
|
20240617,1849,1913,1915,1846,71854,134837305,00,0.00,N,5,-71,
|
|
20240610,1920,1865,2010,1861,146561,281302119,00,0.00,N,2,45,
|
|
20240603,1875,1849,1885,1822,95555,177057385,00,0.00,N,2,42,
|
|
20240527,1833,1952,2165,1823,1457997,2951869290,00,0.00,N,5,-133,
|
|
20240520,1966,1971,1995,1911,152084,295730254,00,0.00,N,5,-21,
|
|
20240513,1987,2030,2045,1950,92651,186599569,00,0.00,N,5,-43,
|
|
20240507,2030,2070,2085,2015,61118,124626930,00,0.00,N,5,-60,
|
|
20240429,2090,1919,2135,1898,184803,369634022,00,0.00,N,2,152,
|
|
20240422,1938,1975,2040,1918,194085,384212356,00,0.00,N,5,-47,
|
|
20240415,1985,2100,2100,1901,264339,528747641,00,0.00,N,5,-115,
|
|
20240408,2100,2295,2295,2050,203364,441627470,00,0.00,N,5,-195,
|
|
20240401,2295,2335,2395,2250,235303,549757110,00,0.00,N,5,-35,
|
|
20240325,2330,2475,2475,2305,320830,757298985,00,0.00,N,5,-120,
|
|
20240318,2450,2890,2925,2275,1192173,2908601715,00,0.00,N,5,-450,
|
|
20240311,2900,2905,2960,2885,94793,275804165,00,0.00,N,5,-5,
|
|
20240304,2905,3045,3055,2875,142678,422021720,00,0.00,N,5,-140,
|
|
20240226,3045,3050,3100,3005,80162,244425060,00,0.00,N,5,-5,
|
|
20240219,3050,3160,3170,3050,92562,287440635,00,0.00,N,5,-110,
|
|
20240213,3160,3120,3190,3055,87229,271549870,00,0.00,N,2,40,
|
|
20240205,3120,3265,3270,2985,218311,673414825,00,0.00,N,5,-120,
|
|
20240129,3240,3285,3490,3190,199729,652419535,00,0.00,N,5,-45,
|
|
20240122,3285,3315,3320,3185,95186,308586030,00,0.00,N,5,-15,
|
|
20240115,3300,3325,3435,3220,128827,427780175,00,0.00,N,5,-35,
|
|
20240108,3335,3385,3595,3330,163337,560896530,00,0.00,N,5,-65,
|
|
20240102,3400,3365,3500,3350,131234,445952345,00,0.00,N,2,25,
|
|
20231226,3375,3315,3390,3225,77931,258606685,00,0.00,N,2,105,
|
|
20231218,3270,3385,3390,3200,212537,697451130,00,0.00,N,5,-95,
|
|
20231211,3365,3510,3550,3330,145198,494916885,00,0.00,N,5,-125,
|
|
20231204,3490,3455,3555,3385,222511,777174990,00,0.00,N,2,35,
|
|
20231127,3455,3495,3515,3290,238402,809247795,00,0.00,N,5,-40,
|
|
20231120,3495,3410,3715,3380,722963,2559079815,00,0.00,N,2,85,
|
|
20231113,3410,3120,3475,3075,505481,1678747340,00,0.00,N,2,270,
|
|
20231106,3140,3160,3200,3105,164486,519655530,00,0.00,N,5,-15,
|
|
20231030,3155,3095,3220,2960,370275,1139729090,00,0.00,N,2,60,
|
|
20231023,3095,2950,3300,2935,1185043,3664551995,00,0.00,N,2,105,
|
|
20231016,2990,3000,3600,2930,6153798,20343630600,00,0.00,N,5,-35,
|
|
20231010,3025,2960,3180,2905,248002,758751540,00,0.00,N,2,65,
|
|
20231004,2960,3030,3105,2800,149149,433199680,00,0.00,N,5,-70,
|
|
20230925,3030,3090,3090,2910,135938,406624805,00,0.00,N,5,-60,
|
|
20230918,3090,3230,3235,2965,183832,569308060,00,0.00,N,5,-110,
|
|
20230911,3200,3350,3400,3060,508668,1618564115,00,0.00,N,5,-150,
|
|
20230904,3350,3380,3450,3280,216417,728993575,00,0.00,N,5,-30,
|
|
20230828,3380,3340,3650,3340,430692,1499678775,00,0.00,N,2,45,
|
|
20230821,3335,3240,3700,3210,1084144,3727345940,00,0.00,N,2,130,
|
|
20230814,3205,3720,3850,3165,1400578,4873680200,00,0.00,N,5,-500,
|
|
20230807,3705,3605,3750,3495,305131,1105881310,00,0.00,N,2,100,
|
|
20230731,3605,3510,3640,3420,306102,1086057305,00,0.00,N,2,135,
|
|
20230724,3470,3865,3940,3340,833436,2977251160,00,0.00,N,5,-395,
|
|
20230717,3865,3535,4145,3500,6539831,24985590010,00,0.00,N,2,305,
|
|
20230710,3560,3490,3950,3380,1105002,4035016025,00,0.00,N,2,5,
|
|
20230703,3555,3800,4695,3530,5578582,23457647565,00,0.00,N,5,-210,
|
|
20230626,3765,3935,4005,3700,322695,1248569925,00,0.00,N,5,-195,
|
|
20230619,3960,4195,4195,3810,427179,1708680860,00,0.00,N,5,-215,
|
|
20230612,4175,4230,4335,4095,391422,1642279300,00,0.00,N,5,-60,
|
|
20230605,4235,4340,4405,4210,196876,848665505,00,0.00,N,5,-100,
|
|
20230530,4335,4180,4400,4150,197894,847365990,00,0.00,N,2,180,
|
|
20230522,4155,4485,4515,4110,356567,1549923260,00,0.00,N,5,-330,
|
|
20230515,4485,4390,4530,4100,426237,1839780655,00,0.00,N,2,45,
|
|
20230508,4440,4735,4865,4330,799350,3620775775,00,0.00,N,5,-175,
|
|
20230502,4615,4870,5200,4585,784065,3795485850,00,0.00,N,5,-265,
|
|
20230424,4880,4860,5330,4830,1341123,6724414860,00,0.00,N,5,-85,
|
|
20230417,4965,5200,5370,4815,1474582,7564267045,00,0.00,N,5,-265,
|
|
20230410,5230,5100,5700,4725,5653708,29664668720,00,0.00,N,5,-20,
|
|
20230403,5250,4620,5710,4615,8956599,46742311305,00,0.00,N,2,635,
|
|
20230327,4615,4590,4945,4560,2455215,11666319045,00,0.00,N,2,85,
|
|
20230320,4530,4550,4815,4475,1490624,6958693615,00,0.00,N,5,-120,
|
|
20230313,4650,4560,5300,4150,7705790,37206985345,00,0.00,N,2,85,
|
|
20230306,4565,4735,4995,4450,2304241,11090886450,00,0.00,N,5,-110,
|
|
20230227,4675,4115,4880,3980,4190835,19130470505,00,0.00,N,2,495,
|
|
20230220,4180,4235,4395,4090,536548,2263358220,00,0.00,N,5,-100,
|
|
20230213,4280,4500,4570,4195,507141,2211154895,00,0.00,N,5,-220,
|
|
20230206,4500,4660,4715,4385,960740,4375005370,00,0.00,N,5,-215,
|
|
20230130,4715,4485,4840,4405,2095243,9650852700,00,0.00,N,2,230,
|
|
20230125,4485,4550,4570,4270,538505,2374428415,00,0.00,N,5,-65,
|
|
20230116,4550,4520,4735,4430,899066,4105285105,00,0.00,N,2,50,
|
|
20230109,4500,4395,4620,4360,712495,3204778260,00,0.00,N,2,135,
|
|
20230102,4365,3930,4400,3880,1157215,4779629260,00,0.00,N,2,460,
|
|
20221226,3905,4960,5160,3770,3636180,16486996965,00,0.00,N,5,-1045,
|
|
20221219,4950,4900,4995,4765,1133030,5491943140,00,0.00,N,2,30,
|
|
20221212,4920,4730,4985,4700,1811163,8776522755,00,0.00,N,2,190,
|
|
20221205,4730,4595,4930,4325,3072407,14007954380,00,0.00,N,2,110,
|
|
20221128,4620,4470,4805,4380,3563650,16349535880,00,0.00,N,2,155,
|
|
20221121,4465,4065,4500,4000,2402154,10269333870,00,0.00,N,2,400,
|
|
20221114,4065,3760,4095,3730,1186243,4673991200,00,0.00,N,2,300,
|
|
20221107,3765,3620,3890,3620,572808,2159646910,00,0.00,N,2,155,
|
|
20221031,3610,3530,3770,3520,565843,2059041155,00,0.00,N,2,80,
|
|
20221024,3530,3945,4440,3530,3295011,13202692030,00,0.00,N,5,-415,
|
|
20221017,3945,4175,4610,3945,9558057,41467754515,00,0.00,N,5,-335,
|
|
20221011,4280,3375,5200,3120,19670044,88398792835,00,0.00,N,2,850,
|
|
20221004,3430,3120,3730,3120,3389990,11676291470,00,0.00,N,2,330,
|
|
20220926,3100,5500,6260,2955,21281772,94848765130,00,0.00,N,5,-2400,
|
|
20220919,5500,5030,5770,4755,2868757,15141956635,00,0.00,N,2,470,
|
|
20220913,5030,4985,5130,4735,1219053,6046295955,00,0.00,N,2,85,
|
|
20220905,4945,4480,5150,4120,7709919,36606849935,00,0.00,N,2,690,
|
|
20220829,4255,4170,4425,4100,582779,2485108505,00,0.00,N,5,-45,
|
|
20220822,4300,3940,4330,3495,1629874,6508210710,00,0.00,N,2,360,
|
|
20220816,3940,3675,4085,3675,1855236,7171101775,00,0.00,N,2,275,
|
|
20220808,3665,3580,3820,3520,862126,3133662185,00,0.00,N,2,85,
|
|
20220801,3580,3500,3780,3490,875903,3160755240,00,0.00,N,2,80,
|
|
20220725,3500,3435,3920,3380,3360740,12385591365,00,0.00,N,2,90,
|
|
20220718,3410,3140,3875,3110,3528004,12595086785,00,0.00,N,2,300,
|
|
20220711,3110,3235,3285,3055,157419,492954700,00,0.00,N,5,-95,
|
|
20220704,3205,3085,3340,2955,552784,1763342220,00,0.00,N,2,120,
|
|
20220627,3085,2940,3780,2925,2784196,9632110355,00,0.00,N,2,160,
|
|
20220620,2925,3445,3520,2630,707671,2129500210,00,0.00,N,5,-550,
|
|
20220613,3475,3910,4250,3250,1004985,3735806395,00,0.00,N,5,-500,
|
|
20220607,3975,3660,4685,3600,13456925,58404918085,00,0.00,N,2,325,
|
|
20220530,3650,3520,3685,3485,157719,567332935,00,0.00,N,2,175,
|
|
20220523,3475,3560,3570,3385,188559,650757980,00,0.00,N,5,-50,
|
|
20220516,3525,3785,3785,3430,280928,1016042490,00,0.00,N,5,-175,
|
|
20220509,3700,4330,4330,3450,568612,2171424000,00,0.00,N,5,-665,
|
|
20220502,4365,4485,4590,4300,148290,662809315,00,0.00,N,5,-120,
|
|
20220425,4485,4445,4580,4230,215662,949028480,00,0.00,N,5,-85,
|
|
20220418,4570,4760,4820,4520,238697,1115142845,00,0.00,N,5,-190,
|
|
20220411,4760,4975,4985,4720,276562,1336851635,00,0.00,N,5,-195,
|
|
20220404,4955,5150,5260,4870,489051,2474738795,00,0.00,N,5,-215,
|
|
20220328,5170,5030,5350,4980,735649,3813691720,00,0.00,N,2,140,
|
|
20220321,5030,4995,5150,4975,454256,2287283460,00,0.00,N,2,55,
|
|
20220314,4975,4935,5100,4910,446222,2225084035,00,0.00,N,2,80,
|
|
20220307,4895,4920,4920,4705,217525,1044248845,00,0.00,N,5,-35,
|
|
20220228,4930,4845,5040,4775,215018,1064971380,00,0.00,N,2,55,
|
|
20220221,4875,4965,5300,4665,599546,2996493800,00,0.00,N,5,-95,
|
|
20220214,4970,4835,5000,4570,339043,1650611565,00,0.00,N,2,85,
|
|
20220207,4885,4920,5030,4735,259353,1265801685,00,0.00,N,5,-35,
|
|
20220203,4920,4670,4995,4670,184499,900547675,00,0.00,N,2,250,
|
|
20220124,4670,4830,4875,4160,307729,1387697840,00,0.00,N,5,-170,
|
|
20220117,4840,4940,5140,4795,465639,2322154840,00,0.00,N,5,-105,
|
|
20220110,4945,4860,5040,4610,518753,2554417765,00,0.00,N,2,190,
|
|
20220103,4755,4205,4780,4110,517132,2331513470,00,0.00,N,2,550,
|
|
20211227,4205,4205,4270,4035,170271,702402400,00,0.00,N,3,0,
|
|
20211220,4205,4065,4235,4000,90246,369430655,00,0.00,N,2,50,
|
|
20211213,4155,4100,4220,4075,84562,350282145,00,0.00,N,2,55,
|
|
20211206,4100,4080,4195,4020,136129,556963815,00,0.00,N,2,20,
|
|
20211129,4080,4040,4105,3600,293859,1142013525,00,0.00,N,5,-60,
|
|
20211122,4140,4355,4395,4080,181790,774245515,00,0.00,N,5,-255,
|
|
20211115,4395,4655,4710,4180,460396,2005458885,00,0.00,N,5,-225,
|
|
20211108,4620,4755,4975,4585,283543,1355127300,00,0.00,N,5,-210,
|
|
20211101,4830,4825,5100,4595,276375,1345976855,00,0.00,N,2,5,
|
|
20211025,4825,5120,5200,4820,501058,2522283955,00,0.00,N,5,-315,
|
|
20211018,5140,4940,6350,4750,4551754,24987461940,00,0.00,N,2,340,
|
|
20211012,4800,4690,4915,4500,164404,773872210,00,0.00,N,2,110,
|
|
20211005,4690,4405,4690,4175,216866,953618530,00,0.00,N,2,295,
|
|
20210927,4395,4790,4790,4350,203692,932206595,00,0.00,N,5,-395,
|
|
20210923,4790,4905,4930,4790,82634,401551965,00,0.00,N,5,-120,
|
|
20210913,4910,5000,5160,4840,336865,1689325465,00,0.00,N,5,-70,
|
|
20210906,4980,5160,5250,4820,332448,1677085250,00,0.00,N,5,-180,
|
|
20210830,5160,4655,5270,4655,521976,2626350065,00,0.00,N,2,520,
|
|
20210823,4640,4265,4790,4220,286377,1316753260,00,0.00,N,2,375,
|
|
20210817,4265,5060,5090,4265,494267,2299246455,00,0.00,N,5,-845,
|
|
20210809,5110,5260,5340,5050,337819,1767915280,00,0.00,N,5,-150,
|
|
20210802,5260,5200,5330,5060,260402,1362867350,00,0.00,N,2,10,
|
|
20210726,5250,5280,5330,5130,405253,2109674650,00,0.00,N,3,0,
|
|
20210719,5250,5600,5690,5000,1045338,5566355220,00,0.00,N,5,-350,
|
|
20210712,5600,5060,6320,5040,9471535,56668748650,00,0.00,N,2,440,
|