203 lines
13 KiB
CSV
203 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250512,2050,2270,2350,2000,468801,1000892308,00,0.00,N,5,-170,
|
|
20250507,2220,2160,2620,2110,634127,1476486455,00,0.00,N,2,60,
|
|
20250428,2160,2160,2160,2160,0,0,00,0.00,N,3,0,
|
|
20250421,2160,2160,2160,2160,0,0,00,0.00,N,3,0,
|
|
20250414,2160,2160,2160,2160,0,0,00,0.00,N,3,0,
|
|
20250407,2160,1972,2255,1848,463006,954220129,00,0.00,N,2,173,
|
|
20250331,1987,2123,2126,1956,142638,290885020,00,0.00,N,5,-160,
|
|
20250324,2147,2098,2699,2098,1919748,4662534703,00,0.00,N,2,55,
|
|
20250317,2092,1839,2233,1694,1103089,2133118258,00,0.00,N,2,244,
|
|
20250310,1848,2123,2163,1833,462160,922078468,00,0.00,N,5,-302,
|
|
20250304,2150,2264,2264,2089,164230,357682039,00,0.00,N,5,-114,
|
|
20250224,2264,2372,2397,2264,151383,354092987,00,0.00,N,5,-108,
|
|
20250217,2372,2320,2388,2252,191461,444791723,00,0.00,N,2,43,
|
|
20250210,2329,2403,2489,2304,196481,470189032,00,0.00,N,5,-83,
|
|
20250203,2412,2406,2486,2187,286913,670702394,00,0.00,N,2,18,
|
|
20250131,2394,2384,2489,2354,93561,225886342,00,0.00,N,2,6,
|
|
20250120,2388,2274,2656,2187,573092,1382308261,00,0.00,N,2,118,
|
|
20250113,2270,2372,2388,2258,150951,350008308,00,0.00,N,5,-90,
|
|
20250106,2360,2341,2477,2314,213218,508463751,00,0.00,N,2,50,
|
|
20241230,2310,2187,2338,2141,139754,312430647,00,0.00,N,2,132,
|
|
20241223,2178,2258,2381,2135,337623,748088162,00,0.00,N,5,-80,
|
|
20241216,2258,2542,2585,2258,285078,678533703,00,0.00,N,5,-268,
|
|
20241209,2526,2249,2616,2135,321377,768253290,00,0.00,N,2,240,
|
|
20241202,2286,2461,2495,2160,246252,574188444,00,0.00,N,5,-191,
|
|
20241125,2477,2381,2628,2381,238558,606169507,00,0.00,N,2,71,
|
|
20241118,2406,2665,2730,2357,352314,882800179,00,0.00,N,5,-222,
|
|
20241111,2628,3007,3007,2557,419152,1153272571,00,0.00,N,5,-299,
|
|
20241104,2927,2874,3463,2828,1202436,3685819208,00,0.00,N,2,13,
|
|
20241028,2914,3062,3306,2757,831632,2527813397,00,0.00,N,5,-148,
|
|
20241021,3062,2853,3774,2773,4993734,16942971497,00,0.00,N,2,299,
|
|
20241014,2763,2831,3032,2649,1089138,3052725913,00,0.00,N,5,-65,
|
|
20241007,2828,2899,3219,2572,3047674,8916201868,00,0.00,N,5,-114,
|
|
20240930,2942,3173,3851,2890,7766333,26650376605,00,0.00,N,2,431,
|
|
20240923,2511,2665,2714,2203,2955341,7101536575,00,0.00,N,5,-237,
|
|
20240919,2748,2227,2930,2055,8060772,22526553290,00,0.00,N,2,524,
|
|
20240909,2224,1996,2310,1962,255670,539737834,00,0.00,N,2,200,
|
|
20240902,2024,2163,2465,1999,614394,1369467833,00,0.00,N,5,-132,
|
|
20240826,2156,1959,2203,1922,555079,1138564352,00,0.00,N,2,203,
|
|
20240819,1953,2045,2206,1873,944895,1894318052,00,0.00,N,5,-43,
|
|
20240812,1996,2643,2773,1839,1490889,3163828951,00,0.00,N,5,-653,
|
|
20240805,2649,2927,2967,2440,886869,2335469434,00,0.00,N,5,-352,
|
|
20240729,3001,3195,3315,2797,877064,2637234839,00,0.00,N,5,-169,
|
|
20240722,3170,3300,3343,3096,511103,1636492681,00,0.00,N,5,-127,
|
|
20240715,3297,3635,3700,3112,552065,1907046821,00,0.00,N,5,-338,
|
|
20240708,3635,3543,3934,3481,825574,3055883460,00,0.00,N,2,52,
|
|
20240701,3583,3839,4098,3558,709355,2710363856,00,0.00,N,5,-256,
|
|
20240624,3839,4218,4242,3830,665228,2670829407,00,0.00,N,5,-293,
|
|
20240617,4132,5346,5389,4113,1857343,8550849355,00,0.00,N,5,-1164,
|
|
20240610,5296,5746,5909,5210,612244,3357945646,00,0.00,N,5,-416,
|
|
20240603,5712,5700,5953,5361,404535,2284367129,00,0.00,N,2,58,
|
|
20240527,5654,5869,5983,5641,424329,2446821980,00,0.00,N,5,-188,
|
|
20240520,5842,6104,6116,5762,452423,2687092812,00,0.00,N,5,-262,
|
|
20240513,6104,6301,6316,6070,494538,3029416503,00,0.00,N,5,-212,
|
|
20240507,6316,6362,6501,6270,463057,2940212785,00,0.00,N,5,-31,
|
|
20240429,6347,6224,6563,6178,562827,3582981850,00,0.00,N,2,154,
|
|
20240422,6193,6316,6624,6137,756968,4747002477,00,0.00,N,5,-92,
|
|
20240415,6285,6107,7025,6039,1770390,11436731704,00,0.00,N,2,15,
|
|
20240408,6270,6285,7256,6128,1613916,10814908440,00,0.00,N,2,62,
|
|
20240401,6208,6640,6809,6067,721123,4606163755,00,0.00,N,5,-432,
|
|
20240325,6640,7040,7441,6409,1506262,10363711840,00,0.00,N,5,-246,
|
|
20240318,6886,6255,7595,5577,5087558,34397116761,00,0.00,N,2,631,
|
|
20240311,6255,6763,6809,6159,900767,5741871188,00,0.00,N,5,-30,
|
|
20240304,6285,6439,6886,6036,3006327,19237954297,00,0.00,N,5,-1618,
|
|
20240226,7903,8088,9536,7549,5601673,49054957100,00,0.00,N,5,-262,
|
|
20240219,8165,7425,9120,7348,5217898,44006887385,00,0.00,N,2,786,
|
|
20240213,7379,7734,7888,7256,1181198,8984742545,00,0.00,N,5,-339,
|
|
20240205,7718,8596,8627,7580,2266005,18198240740,00,0.00,N,5,-955,
|
|
20240129,8673,9213,9398,8196,4858254,42483238480,00,0.00,N,5,-555,
|
|
20240122,9228,9952,10892,8704,12244613,120447789610,00,0.00,N,5,-693,
|
|
20240115,9921,6255,11339,6070,48366961,431795535038,00,0.00,N,2,3713,
|
|
20240108,6208,5657,7410,5472,10631903,72457624766,00,0.00,N,2,659,
|
|
20240102,5549,5700,6008,5423,1345912,7723723062,00,0.00,N,5,-736,
|
|
20231226,6285,6624,6717,6208,1128545,7247114195,00,0.00,N,5,-339,
|
|
20231218,6624,6748,8011,6578,7306815,52923224165,00,0.00,N,2,61,
|
|
20231211,6563,5457,6902,5453,9116452,58576572903,00,0.00,N,2,1106,
|
|
20231204,5457,5361,5755,5192,1286497,7071219833,00,0.00,N,2,87,
|
|
20231127,5370,5731,5851,5336,1045404,5770574759,00,0.00,N,5,-361,
|
|
20231120,5731,5919,6014,5681,1409262,8284893729,00,0.00,N,5,-182,
|
|
20231113,5913,4991,6162,4859,10397617,60674956415,00,0.00,N,2,897,
|
|
20231106,5016,5577,5808,4948,1688633,9100876698,00,0.00,N,5,-474,
|
|
20231030,5490,5450,5712,5299,1485812,8242306334,00,0.00,N,5,-7,
|
|
20231023,5497,6178,6578,5293,5465778,32573935709,00,0.00,N,5,-637,
|
|
20231016,6134,5774,7487,5580,24534952,161179350732,00,0.00,N,2,480,
|
|
20231010,5654,5383,6239,4735,24261702,132868937833,00,0.00,N,5,-1140,
|
|
20231004,6794,10507,11308,6794,1417155,13933274210,00,0.00,N,5,-4052,
|
|
20230925,10846,12217,13958,9813,4582192,53793712245,00,0.00,N,5,-1818,
|
|
20230918,12664,9521,15391,8858,26343340,324129790495,00,0.00,N,2,2835,
|
|
20230911,9829,6039,10091,5527,12474273,109156466534,00,0.00,N,2,3790,
|
|
20230904,6039,6871,6871,5823,482697,3032213219,00,0.00,N,5,-832,
|
|
20230828,6871,6255,7549,6224,887124,5913124040,00,0.00,N,2,616,
|
|
20230821,6255,6948,7056,6208,227432,1487037795,00,0.00,N,5,-677,
|
|
20230814,6932,7872,7872,6809,159430,1140566500,00,0.00,N,5,-863,
|
|
20230807,7795,7780,7888,7364,193016,1469672375,00,0.00,N,2,200,
|
|
20230731,7595,7148,8307,7134,478368,3729023835,00,0.00,N,2,366,
|
|
20230724,7229,7720,7720,6656,551611,3907123040,00,0.00,N,5,-560,
|
|
20230717,7789,8634,8675,7611,360992,2891248055,00,0.00,N,5,-886,
|
|
20230710,8675,7830,8744,7693,390512,3229353770,00,0.00,N,2,845,
|
|
20230703,7830,7543,8143,6875,1876337,14026211545,00,0.00,N,5,-1486,
|
|
20230626,9316,9548,10367,8866,499155,4857266055,00,0.00,N,5,-232,
|
|
20230619,9548,10271,10326,9507,324250,3215552040,00,0.00,N,5,-710,
|
|
20230612,10258,11103,11131,10094,687067,7223911680,00,0.00,N,5,-873,
|
|
20230605,11131,11103,11458,10858,671922,7523300500,00,0.00,N,5,-27,
|
|
20230530,11158,10994,11404,10817,363533,4023116355,00,0.00,N,2,164,
|
|
20230522,3568,3647,3687,3541,1151194,4167892630,00,0.00,N,5,-79,
|
|
20230515,3647,3594,3670,3497,1275540,4574279685,00,0.00,N,2,4,
|
|
20230508,3643,3820,3971,3594,2012640,7561939785,00,0.00,N,5,-173,
|
|
20230502,3816,3940,4072,3807,968091,3782045475,00,0.00,N,5,-88,
|
|
20230424,3904,4183,4250,3829,1477150,5962894820,00,0.00,N,5,-279,
|
|
20230417,4183,4524,4568,4183,1611812,7070244285,00,0.00,N,5,-332,
|
|
20230410,4515,4559,4604,4360,1341678,6013052180,00,0.00,N,5,-98,
|
|
20230403,4613,4506,4781,4413,1712270,7824910870,00,0.00,N,2,71,
|
|
20230327,4542,4427,4675,4258,1595932,7192160815,00,0.00,N,2,107,
|
|
20230320,4435,4387,4577,4267,1371925,6070240925,00,0.00,N,2,48,
|
|
20230313,4387,4427,4542,4161,2139298,9263541645,00,0.00,N,5,-172,
|
|
20230306,4559,4887,4931,4462,1653715,7766180870,00,0.00,N,5,-328,
|
|
20230227,4887,5055,5144,4798,1169435,5791315260,00,0.00,N,5,-195,
|
|
20230220,5082,5294,5436,5020,1425177,7403952790,00,0.00,N,5,-212,
|
|
20230213,5294,5383,5498,5153,1682962,8994240000,00,0.00,N,5,-115,
|
|
20230206,5409,5879,5914,5374,2853065,16179881860,00,0.00,N,5,-523,
|
|
20230130,5932,5613,6082,5569,3802929,22205527510,00,0.00,N,2,363,
|
|
20230125,5569,5551,5879,5489,1570577,8930980750,00,0.00,N,2,53,
|
|
20230116,5516,5427,5569,5312,1828846,9949487240,00,0.00,N,2,36,
|
|
20230109,5480,5772,6100,5445,4668829,26850908200,00,0.00,N,5,-204,
|
|
20230102,5684,5896,5976,5427,2318339,13195347870,00,0.00,N,5,-239,
|
|
20221226,5923,6313,6640,5834,2492960,15661585550,00,0.00,N,5,-443,
|
|
20221219,6366,6729,7233,6153,5973861,39923651680,00,0.00,N,5,-363,
|
|
20221212,6729,6011,7021,5622,10166857,64580059400,00,0.00,N,2,718,
|
|
20221205,6011,4772,6295,4701,9494164,53163109580,00,0.00,N,2,1292,
|
|
20221128,4719,4958,4958,4551,1884526,8847668155,00,0.00,N,5,-230,
|
|
20221121,4949,4860,5064,4568,1173176,5640729020,00,0.00,N,2,106,
|
|
20221114,4843,4807,5126,4701,1300293,6387439360,00,0.00,N,2,53,
|
|
20221107,4790,4258,4816,4223,1645909,7539197015,00,0.00,N,2,545,
|
|
20221031,4245,4303,4506,4170,685991,2974681235,00,0.00,N,5,-13,
|
|
20221024,4258,4351,4604,4250,762650,3368668425,00,0.00,N,5,-58,
|
|
20221017,4316,4250,4666,4250,828018,3685408580,00,0.00,N,5,-119,
|
|
20221011,4435,4639,4639,4174,838563,3657118105,00,0.00,N,5,-293,
|
|
20221004,4728,4887,5064,4657,754254,3632253530,00,0.00,N,2,18,
|
|
20220926,4710,5285,5383,4577,1546099,7638218750,00,0.00,N,5,-673,
|
|
20220919,5383,5923,5923,5330,974050,5452495830,00,0.00,N,5,-478,
|
|
20220913,5861,6286,6587,5817,1117977,6932905050,00,0.00,N,5,-381,
|
|
20220905,6242,6516,6552,6118,1121144,7031144250,00,0.00,N,5,-354,
|
|
20220829,6596,6020,6702,5932,1375291,8716872230,00,0.00,N,2,310,
|
|
20220822,6286,6189,6463,5950,845233,5227215840,00,0.00,N,5,-35,
|
|
20220816,6321,6870,7003,6304,753992,4994812410,00,0.00,N,5,-532,
|
|
20220808,6853,7163,7163,6746,950513,6564073060,00,0.00,N,5,-310,
|
|
20220801,7163,6649,7313,6614,1177300,8205508490,00,0.00,N,2,479,
|
|
20220725,6684,6800,6808,6516,839953,5576375330,00,0.00,N,5,-124,
|
|
20220718,6808,6463,6941,6410,1047226,7001915680,00,0.00,N,2,433,
|
|
20220711,6375,6277,6525,6118,977766,6166929290,00,0.00,N,5,-35,
|
|
20220704,6410,5994,6498,5710,1199216,7330388800,00,0.00,N,2,416,
|
|
20220627,5994,6729,6826,5976,1911116,12255162030,00,0.00,N,5,-690,
|
|
20220620,6684,8030,8136,6286,3331121,23065585250,00,0.00,N,5,-1258,
|
|
20220613,7942,8898,8986,7773,2997745,23486865900,00,0.00,N,5,-1266,
|
|
20220607,9208,9164,9296,8854,688404,6220308300,00,0.00,N,5,-88,
|
|
20220530,9296,9075,9739,9075,1218308,11337057750,00,0.00,N,2,221,
|
|
20220523,9075,9473,9473,8942,826992,7584146800,00,0.00,N,5,-398,
|
|
20220516,9473,9783,9828,9119,870781,8247516400,00,0.00,N,5,-266,
|
|
20220509,9739,9695,10049,9296,1519538,14647943150,00,0.00,N,2,88,
|
|
20220502,9651,8986,10492,8986,2366274,23262142450,00,0.00,N,2,399,
|
|
20220425,9252,9385,9518,8986,1194477,11023396350,00,0.00,N,5,-443,
|
|
20220418,9695,9916,10138,9651,939502,9276448850,00,0.00,N,5,-265,
|
|
20220411,9960,10359,10447,9695,1150129,11553353000,00,0.00,N,5,-665,
|
|
20220404,10625,10934,11111,10049,1830235,19344474850,00,0.00,N,5,-221,
|
|
20220328,10846,9872,11200,9695,2352523,24912502900,00,0.00,N,2,930,
|
|
20220321,9916,10182,10182,9606,817603,8071464300,00,0.00,N,5,-222,
|
|
20220314,10138,9872,10270,9473,1156212,11449863850,00,0.00,N,2,266,
|
|
20220307,9872,9960,10093,9296,1029317,9971081350,00,0.00,N,5,-177,
|
|
20220228,10049,9208,10315,9208,1179578,11650445350,00,0.00,N,2,664,
|
|
20220221,9385,9296,9606,8845,1193785,10996039740,00,0.00,N,5,-133,
|
|
20220214,9518,9385,9695,8942,1223172,11376209850,00,0.00,N,5,-44,
|
|
20220207,9562,10226,10536,9562,4308623,42178756550,00,0.00,N,5,-664,
|
|
20220203,10226,10315,10315,9872,612650,6187484100,00,0.00,N,2,177,
|
|
20220124,10049,11023,11289,9341,1983582,20001935250,00,0.00,N,5,-974,
|
|
20220117,11023,11554,11643,10625,1539948,17041862150,00,0.00,N,5,-575,
|
|
20220110,11598,12263,12263,11510,1337160,15795888600,00,0.00,N,5,-665,
|
|
20220103,12263,13369,13369,12130,2255015,28764121000,00,0.00,N,5,-1106,
|
|
20211227,13369,12705,13591,12218,2485324,32667317050,00,0.00,N,2,708,
|
|
20211220,12661,13458,13458,12395,1570386,20041301200,00,0.00,N,5,-797,
|
|
20211213,13458,13281,13502,12617,1687704,22095590900,00,0.00,N,2,310,
|
|
20211206,13148,11953,13723,11953,3523274,46044826950,00,0.00,N,2,974,
|
|
20211129,12174,12263,12927,10934,2750023,33049290500,00,0.00,N,5,-885,
|
|
20211122,13059,13148,14786,12838,5692128,77916290950,00,0.00,N,2,177,
|
|
20211115,12882,11908,12882,10979,3796084,45404073150,00,0.00,N,2,974,
|
|
20211108,11908,12838,13281,11377,2600068,31921186050,00,0.00,N,5,-664,
|
|
20211101,12572,12750,13591,12351,2153820,27622439700,00,0.00,N,5,-89,
|
|
20211025,12661,13059,13458,12617,1326687,17288049150,00,0.00,N,5,-354,
|
|
20211018,13015,12971,13635,12661,1873181,24543814100,00,0.00,N,2,44,
|
|
20211012,12971,12750,13059,12307,1428243,18153302600,00,0.00,N,2,89,
|
|
20211005,12882,13414,13723,12484,2102968,27247857750,00,0.00,N,5,-841,
|
|
20210927,13723,14963,15361,13591,1994090,28615837250,00,0.00,N,5,-1196,
|
|
20210923,14919,15096,15539,14786,806358,12181265550,00,0.00,N,5,-442,
|
|
20210913,15361,15716,16026,14388,2434030,36881237400,00,0.00,N,5,-576,
|
|
20210906,15937,16203,17398,15937,4727575,79985719300,00,0.00,N,5,-266,
|
|
20210830,16203,14919,16601,14786,2802005,44450484050,00,0.00,N,2,1461,
|
|
20210823,16650,15550,17400,15500,1742167,28983457300,00,0.00,N,2,1150,
|
|
20210817,15500,16900,17150,15300,1456002,23466894300,00,0.00,N,5,-1500,
|
|
20210809,17000,18550,18550,16500,1923048,33723995250,00,0.00,N,5,-1550,
|
|
20210802,18550,18600,19200,17950,1740072,32368330450,00,0.00,N,5,-150,
|
|
20210726,18700,20000,20000,18200,3835299,72949372850,00,0.00,N,5,-1000,
|
|
20210719,19700,18400,19950,17650,5488991,103228090350,00,0.00,N,2,1950,
|
|
20210712,17750,17200,17900,16800,1710203,29680613550,00,0.00,N,2,600,
|