203 lines
13 KiB
CSV
203 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,3250,4325,4500,2870,2804974,10121441789,00,0.00,N,5,-1040,
|
|
20250507,4290,4470,4620,4190,815439,3603844627,00,0.00,N,5,-195,
|
|
20250428,4485,4025,4525,3705,1522853,6497783594,00,0.00,N,2,575,
|
|
20250421,3910,3650,4340,3500,1007978,3915361738,00,0.00,N,2,260,
|
|
20250414,3650,2985,3735,2985,1090273,3758797125,00,0.00,N,2,605,
|
|
20250407,3045,2935,3140,2755,641372,1891993065,00,0.00,N,2,110,
|
|
20250331,2935,2830,3055,2535,726608,2095994063,00,0.00,N,2,235,
|
|
20250324,2700,2870,3125,2530,1121746,3183998407,00,0.00,N,5,-170,
|
|
20250317,2870,2625,3395,2625,1989479,5944290685,00,0.00,N,2,205,
|
|
20250310,2665,2650,3100,2415,2776679,7495607970,00,0.00,N,2,255,
|
|
20250304,2410,1910,2550,1700,4110999,9046668624,00,0.00,N,2,563,
|
|
20250224,1847,1996,2015,1834,520037,997847028,00,0.00,N,5,-149,
|
|
20250217,1996,2165,2235,1975,408847,836113957,00,0.00,N,5,-169,
|
|
20250210,2165,2200,2400,1981,955680,2042853651,00,0.00,N,5,-55,
|
|
20250203,2220,2400,2675,2145,950210,2280123555,00,0.00,N,5,-210,
|
|
20250131,2430,2370,2490,2205,244989,579235215,00,0.00,N,2,60,
|
|
20250120,2370,2115,2465,1763,2657742,5652383985,00,0.00,N,2,280,
|
|
20250113,2090,2910,2945,1880,4844604,9778434528,00,0.00,N,5,-755,
|
|
20250106,2845,3055,3055,2815,256937,750551215,00,0.00,N,5,-145,
|
|
20241230,2990,2900,3090,2900,234951,700586090,00,0.00,N,2,45,
|
|
20241223,2945,3140,3140,2825,371645,1108055040,00,0.00,N,5,-135,
|
|
20241216,3080,3375,3430,3025,317888,1020742660,00,0.00,N,5,-295,
|
|
20241209,3375,3405,3585,3000,422350,1380213660,00,0.00,N,5,-30,
|
|
20241202,3405,3790,3790,3110,864518,2925428120,00,0.00,N,5,-290,
|
|
20241125,3695,3590,3930,3380,645782,2382702910,00,0.00,N,2,105,
|
|
20241118,3590,3585,3950,3340,484748,1760118430,00,0.00,N,2,5,
|
|
20241111,3585,3540,4180,3350,821415,3085524255,00,0.00,N,5,-55,
|
|
20241104,3640,3470,3840,3040,953432,3209882145,00,0.00,N,2,160,
|
|
20241028,3480,3875,3875,3370,771015,2766711470,00,0.00,N,5,-320,
|
|
20241021,3800,4190,4450,3575,1235273,5067692760,00,0.00,N,5,-390,
|
|
20241014,4190,4385,4595,4105,383493,1615950175,00,0.00,N,5,-195,
|
|
20241007,4385,4290,4475,3945,396684,1685558615,00,0.00,N,2,245,
|
|
20240930,4140,4350,4445,3960,296228,1223052405,00,0.00,N,5,-200,
|
|
20240923,4340,4330,4700,4135,685721,2983488570,00,0.00,N,2,5,
|
|
20240919,4335,4365,4465,4140,153175,645148130,00,0.00,N,5,-30,
|
|
20240909,4365,4500,4770,4190,495096,2184390515,00,0.00,N,5,-85,
|
|
20240902,4450,4305,5090,4195,887121,4044091455,00,0.00,N,2,225,
|
|
20240826,4225,4860,5030,3955,1248535,5424552865,00,0.00,N,5,-635,
|
|
20240819,4860,5400,5480,4790,818750,4112857470,00,0.00,N,5,-590,
|
|
20240812,5450,6100,6130,5320,687062,3902002710,00,0.00,N,5,-650,
|
|
20240805,6100,5750,6130,4440,1590304,9161946595,00,0.00,N,2,360,
|
|
20240729,5740,5840,6070,5630,739607,4340089570,00,0.00,N,5,-110,
|
|
20240722,5850,6100,6300,5750,1289584,7790222720,00,0.00,N,5,-150,
|
|
20240715,6000,6250,6340,5810,1351592,8173253950,00,0.00,N,5,-100,
|
|
20240708,6100,6110,6580,5090,3043052,17618150540,00,0.00,N,3,0,
|
|
20240701,6100,5680,7630,5630,4941826,32829321690,00,0.00,N,5,-30,
|
|
20240624,6130,5500,6890,5430,4943375,31025156870,00,0.00,N,2,820,
|
|
20240617,5310,3340,5400,3315,13450289,63245648235,00,0.00,N,2,2110,
|
|
20240610,3200,2910,3935,2895,2416646,8383120420,00,0.00,N,2,260,
|
|
20240603,2940,2825,3000,2825,175179,519005705,00,0.00,N,2,15,
|
|
20240527,2925,2900,3000,2845,216640,630578585,00,0.00,N,5,-30,
|
|
20240520,2955,2985,3080,2850,232386,684110975,00,0.00,N,5,-40,
|
|
20240513,2995,2900,3085,2700,465794,1351010710,00,0.00,N,2,95,
|
|
20240507,2900,2645,3330,2645,996136,3037735190,00,0.00,N,2,200,
|
|
20240429,2700,3100,3185,2515,492312,1365239365,00,0.00,N,5,-400,
|
|
20240422,3100,2755,3235,2705,250404,760887400,00,0.00,N,2,345,
|
|
20240415,2755,2990,2990,2615,317014,876006595,00,0.00,N,5,-240,
|
|
20240408,2995,3475,3490,2950,234733,740715210,00,0.00,N,5,-515,
|
|
20240401,3510,3650,3750,3500,125468,451628460,00,0.00,N,5,-100,
|
|
20240325,3610,3165,3705,3165,396627,1316611740,00,0.00,N,2,370,
|
|
20240318,3240,2920,3290,2745,529756,1574228040,00,0.00,N,2,420,
|
|
20240311,2820,2850,2950,2705,142182,395217015,00,0.00,N,5,-30,
|
|
20240304,2850,2795,2895,2410,433176,1162867615,00,0.00,N,2,55,
|
|
20240226,2795,2800,3070,2685,577203,1641087110,00,0.00,N,2,15,
|
|
20240219,2780,2125,2820,2090,778135,1939978290,00,0.00,N,2,660,
|
|
20240213,2120,2090,2130,2085,70855,149884430,00,0.00,N,2,35,
|
|
20240205,2085,2185,2185,2035,47000,99780225,00,0.00,N,5,-90,
|
|
20240129,2175,2000,2225,2000,45275,97782250,00,0.00,N,5,-5,
|
|
20240122,2180,2180,2195,2100,49680,107866540,00,0.00,N,3,0,
|
|
20240115,2180,2040,2185,1970,172791,361348349,00,0.00,N,2,140,
|
|
20240108,2040,1909,2050,1909,105395,208102770,00,0.00,N,2,131,
|
|
20240102,1909,1889,1937,1880,67659,128220789,00,0.00,N,2,20,
|
|
20231226,1889,1939,1980,1871,78741,149266048,00,0.00,N,5,-45,
|
|
20231218,1934,1833,1936,1833,51666,97122905,00,0.00,N,2,64,
|
|
20231211,1870,1930,2000,1810,112523,217370118,00,0.00,N,5,-56,
|
|
20231204,1926,1901,1999,1831,26947,51363317,00,0.00,N,2,34,
|
|
20231127,1892,2020,2050,1890,100066,198048674,00,0.00,N,5,-128,
|
|
20231120,2020,1980,2085,1936,105000,210297569,00,0.00,N,2,74,
|
|
20231113,1946,1780,2000,1750,88005,165615643,00,0.00,N,2,132,
|
|
20231106,1814,1810,1820,1760,37625,67936465,00,0.00,N,2,4,
|
|
20231030,1810,1738,1820,1712,57827,103044245,00,0.00,N,2,72,
|
|
20231023,1738,1790,1844,1702,36543,63829171,00,0.00,N,5,-92,
|
|
20231016,1830,1835,1839,1710,21645,38184274,00,0.00,N,2,56,
|
|
20231010,1774,1730,1838,1711,22330,39128094,00,0.00,N,2,44,
|
|
20231004,1730,1740,1794,1701,15581,26813191,00,0.00,N,5,-10,
|
|
20230925,1740,1747,1832,1690,32556,56294641,00,0.00,N,5,-50,
|
|
20230918,1790,1844,1875,1760,24023,43615744,00,0.00,N,5,-33,
|
|
20230911,1823,1794,1844,1750,31415,56392003,00,0.00,N,2,29,
|
|
20230904,1794,1705,1799,1705,28792,50319044,00,0.00,N,2,61,
|
|
20230828,1733,1720,1738,1690,120457,206637300,00,0.00,N,2,13,
|
|
20230821,1720,1688,1741,1672,121319,206513456,00,0.00,N,2,30,
|
|
20230814,1690,1738,1755,1655,58318,99473335,00,0.00,N,5,-48,
|
|
20230807,1738,1698,1755,1640,65875,112566066,00,0.00,N,2,39,
|
|
20230731,1699,1645,1755,1571,75337,122704577,00,0.00,N,2,54,
|
|
20230724,1645,1732,1755,1561,78129,128138761,00,0.00,N,5,-90,
|
|
20230717,1735,1780,1903,1666,70102,122420946,00,0.00,N,5,-45,
|
|
20230710,1780,1793,1907,1765,45133,80930497,00,0.00,N,5,-13,
|
|
20230703,1793,1874,1881,1767,86720,156777737,00,0.00,N,5,-82,
|
|
20230626,1875,1853,2060,1850,67835,131563243,00,0.00,N,2,22,
|
|
20230619,1853,1879,2000,1851,95276,181496732,00,0.00,N,5,-26,
|
|
20230612,1879,2080,2080,1810,318338,623507857,00,0.00,N,5,-201,
|
|
20230605,2080,2110,2170,2050,59112,123880360,00,0.00,N,5,-30,
|
|
20230530,2110,2100,2160,1979,224954,455197104,00,0.00,N,2,10,
|
|
20230522,2100,2205,2240,2045,200476,423077460,00,0.00,N,5,-50,
|
|
20230515,2150,2215,2265,2095,213069,462700470,00,0.00,N,5,-65,
|
|
20230508,2215,2350,2350,2190,321165,720345880,00,0.00,N,5,-70,
|
|
20230502,2285,2400,2400,2215,155756,354224700,00,0.00,N,5,-15,
|
|
20230424,2300,2225,2375,2160,329461,738282250,00,0.00,N,2,75,
|
|
20230417,2225,2225,2440,2195,434795,997811350,00,0.00,N,3,0,
|
|
20230410,2225,2330,2400,2170,442178,996982165,00,0.00,N,5,-130,
|
|
20230403,2355,2075,2420,2035,607507,1385006335,00,0.00,N,2,280,
|
|
20230327,2075,2080,2170,2035,487532,1023563345,00,0.00,N,5,-5,
|
|
20230320,2080,2310,2310,2020,1183880,2533052670,00,0.00,N,5,-235,
|
|
20230313,2315,2150,2405,2050,1423769,3206297420,00,0.00,N,2,105,
|
|
20230306,2210,2200,2480,2050,2584521,5927087915,00,0.00,N,2,15,
|
|
20230227,2195,2555,2855,1905,13045711,30882869719,00,0.00,N,5,-210,
|
|
20230220,2405,1797,2405,1652,6741655,13583395445,00,0.00,N,2,656,
|
|
20230213,1749,1542,1789,1460,1901176,3110014208,00,0.00,N,2,207,
|
|
20230206,1542,1530,1617,1442,1849765,2819245019,00,0.00,N,2,12,
|
|
20230130,1530,1491,1556,1415,822765,1218354624,00,0.00,N,2,39,
|
|
20230125,1491,1605,1609,1450,870302,1325226984,00,0.00,N,5,-114,
|
|
20230116,1605,1500,1760,1440,4661928,7549391450,00,0.00,N,2,125,
|
|
20230109,1480,1450,1700,1450,2250417,3525752295,00,0.00,N,2,30,
|
|
20230102,1450,1665,1740,1335,3087581,4634457015,00,0.00,N,5,-365,
|
|
20221226,1815,1435,2370,1425,9829651,19934812785,00,0.00,N,2,380,
|
|
20221219,1435,1510,1590,1320,479260,717569320,00,0.00,N,5,-120,
|
|
20221212,1555,1720,1720,1480,647636,1039715335,00,0.00,N,5,-165,
|
|
20221205,1720,1800,1895,1720,584909,1054010830,00,0.00,N,5,-80,
|
|
20221128,1800,1815,1925,1640,1215943,2176680660,00,0.00,N,2,30,
|
|
20221121,1770,1925,2005,1600,1536657,2631133520,00,0.00,N,5,-155,
|
|
20221114,1925,2150,2350,1925,1308464,2776735705,00,0.00,N,5,-175,
|
|
20221107,2100,2015,2180,1950,716882,1475456010,00,0.00,N,2,85,
|
|
20221031,2015,2205,2365,1935,999019,2109839905,00,0.00,N,5,-190,
|
|
20221024,2205,2750,2900,2205,1913301,4812092845,00,0.00,N,5,-645,
|
|
20221017,2850,4780,4965,2800,3838243,13639376725,00,0.00,N,5,-1950,
|
|
20221011,4800,5050,5510,3530,2886965,13765133595,00,0.00,N,5,-185,
|
|
20221004,4985,5180,5290,4155,2551986,12654187010,00,0.00,N,5,-195,
|
|
20220926,5180,3760,5840,3735,9041083,43037164415,00,0.00,N,2,1420,
|
|
20220919,3760,3160,4295,3160,2898521,11099013465,00,0.00,N,2,600,
|
|
20220913,3160,3570,3590,3155,329067,1088544680,00,0.00,N,5,-410,
|
|
20220905,3570,2970,4090,2970,2502044,9020149335,00,0.00,N,2,570,
|
|
20220829,3000,2935,3045,2800,157951,461235800,00,0.00,N,2,65,
|
|
20220822,2935,2895,3040,2760,92099,264782025,00,0.00,N,2,35,
|
|
20220816,2900,2980,2995,2800,90044,263379260,00,0.00,N,5,-80,
|
|
20220808,2980,2800,3100,2760,111173,320042445,00,0.00,N,2,180,
|
|
20220801,2800,2670,2865,2625,143100,393670860,00,0.00,N,2,130,
|
|
20220725,2670,2640,2800,2450,94026,241694480,00,0.00,N,2,25,
|
|
20220718,2645,2535,2740,2485,49255,129666200,00,0.00,N,2,110,
|
|
20220711,2535,2590,2700,2530,65684,169669310,00,0.00,N,5,-50,
|
|
20220704,2585,2300,2695,2275,107760,264610045,00,0.00,N,2,275,
|
|
20220627,2310,2480,2555,2180,211242,494996475,00,0.00,N,5,-140,
|
|
20220620,2450,2530,2625,2265,123545,301625130,00,0.00,N,5,-55,
|
|
20220613,2505,2865,2865,2280,252047,644404090,00,0.00,N,5,-370,
|
|
20220607,2875,3280,3315,2755,308810,922790855,00,0.00,N,5,-390,
|
|
20220530,3265,3160,3565,3085,649115,2142916220,00,0.00,N,2,105,
|
|
20220523,3160,3345,3345,3050,179745,575644305,00,0.00,N,5,-185,
|
|
20220516,3345,3675,3940,3180,250927,872106375,00,0.00,N,5,-330,
|
|
20220509,3675,3760,3990,3350,275272,1013630130,00,0.00,N,5,-115,
|
|
20220502,3790,4030,4390,3700,457911,1834269845,00,0.00,N,5,-240,
|
|
20220425,4030,3840,4200,3155,825914,3168727970,00,0.00,N,2,190,
|
|
20220418,3840,2940,4275,2940,1730876,6237767030,00,0.00,N,2,900,
|
|
20220411,2940,2935,3100,2715,347997,994013415,00,0.00,N,2,15,
|
|
20220404,2925,2940,3150,2825,222468,654703285,00,0.00,N,2,5,
|
|
20220328,2920,2520,3055,2515,278723,789431235,00,0.00,N,2,410,
|
|
20220321,2510,2450,2650,2200,140233,343419240,00,0.00,N,2,60,
|
|
20220314,2450,2300,2550,2300,65024,158180535,00,0.00,N,2,35,
|
|
20220307,2415,2550,2610,2360,70249,175385805,00,0.00,N,5,-135,
|
|
20220228,2550,2225,2590,2225,62107,154253980,00,0.00,N,2,100,
|
|
20220221,2450,2235,2670,2070,230316,532669490,00,0.00,N,2,230,
|
|
20220214,2220,2205,2660,2185,483844,1148829730,00,0.00,N,2,20,
|
|
20220207,2200,2100,2270,1950,126393,272640830,00,0.00,N,2,175,
|
|
20220203,2025,2000,2055,1935,28353,57115055,00,0.00,N,2,25,
|
|
20220124,2000,2345,2600,1890,560450,1276680830,00,0.00,N,5,-350,
|
|
20220117,2350,2380,2420,2300,113248,265721225,00,0.00,N,5,-30,
|
|
20220110,2380,2145,2390,1960,171866,382571500,00,0.00,N,2,240,
|
|
20220103,2140,2230,2380,2070,219344,475858485,00,0.00,N,5,-60,
|
|
20211227,2200,2190,2385,2040,192528,423336705,00,0.00,N,5,-30,
|
|
20211220,2230,2455,3005,2230,1323463,3488668255,00,0.00,N,5,-225,
|
|
20211213,2455,2480,2665,2330,388387,948779345,00,0.00,N,2,10,
|
|
20211206,2445,1910,3500,1910,3260981,9309857985,00,0.00,N,2,535,
|
|
20211129,1910,1850,2235,1805,166009,320890585,00,0.00,N,5,-90,
|
|
20211122,2000,2255,2300,1770,525235,1028086565,00,0.00,N,5,-255,
|
|
20211115,2255,2240,2430,2185,54544,124485665,00,0.00,N,2,15,
|
|
20211108,2240,2520,2575,2235,42405,98647140,00,0.00,N,5,-260,
|
|
20211101,2500,2515,2855,2465,115512,305175205,00,0.00,N,2,15,
|
|
20211025,2485,2800,2890,2485,101370,277364215,00,0.00,N,5,-315,
|
|
20211018,2800,2655,2850,2520,122925,338364235,00,0.00,N,2,120,
|
|
20211012,2680,2005,2730,1970,542730,1288281425,00,0.00,N,2,675,
|
|
20211005,2005,2035,2185,1900,94242,189402270,00,0.00,N,5,-30,
|
|
20210927,2035,2130,2345,2000,147061,321358895,00,0.00,N,5,-95,
|
|
20210923,2130,2190,2320,2105,37463,81026865,00,0.00,N,5,-60,
|
|
20210913,2190,2410,2465,2070,280346,638637215,00,0.00,N,5,-215,
|
|
20210906,2405,2635,2830,2365,177552,453618825,00,0.00,N,5,-230,
|
|
20210830,2635,2920,2995,2600,188872,507681340,00,0.00,N,5,-290,
|
|
20210823,2925,3045,3165,2720,123110,357962310,00,0.00,N,5,-140,
|
|
20210817,3065,3270,3270,2980,105681,325229515,00,0.00,N,5,-210,
|
|
20210809,3275,3390,3515,3105,159352,528046335,00,0.00,N,5,-130,
|
|
20210802,3405,3250,3750,3170,515653,1756117390,00,0.00,N,2,200,
|
|
20210726,3205,3185,3285,3130,81617,260481950,00,0.00,N,2,20,
|
|
20210719,3185,3150,3195,3050,100325,313659360,00,0.00,N,2,35,
|
|
20210712,3150,3150,3980,3075,974810,3380981290,00,0.00,N,5,-5,
|