189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1787,1878,1878,1775,128815,231314589,00,0.00,N,5,-43,
|
|
20250131,1830,1834,1834,1815,27615,50430889,00,0.00,N,5,-4,
|
|
20250120,1834,1882,1893,1801,89175,164345655,00,0.00,N,5,-59,
|
|
20250113,1893,1873,1905,1822,123490,232784800,00,0.00,N,5,-4,
|
|
20250106,1897,1828,1900,1821,179312,333934355,00,0.00,N,2,69,
|
|
20241230,1828,1782,1850,1770,66235,118975078,00,0.00,N,2,46,
|
|
20241223,1782,1800,1839,1768,75356,134768126,00,0.00,N,2,10,
|
|
20241216,1772,1772,1828,1761,140571,251481650,00,0.00,N,2,6,
|
|
20241209,1766,1782,1844,1650,250823,437100173,00,0.00,N,5,-51,
|
|
20241202,1817,1900,2000,1790,294791,544344673,00,0.00,N,5,-58,
|
|
20241125,1875,1841,1933,1831,290027,547023440,00,0.00,N,2,37,
|
|
20241118,1838,1905,1938,1828,196451,366259452,00,0.00,N,5,-7,
|
|
20241111,1845,1916,1995,1805,263468,494096506,00,0.00,N,5,-150,
|
|
20241104,1995,1997,2105,1992,158039,322368517,00,0.00,N,5,-2,
|
|
20241028,1997,1980,2040,1964,157852,316395953,00,0.00,N,2,16,
|
|
20241021,1981,2100,2120,1915,115676,233533174,00,0.00,N,5,-89,
|
|
20241014,2070,2135,2175,2065,113182,239551850,00,0.00,N,5,-90,
|
|
20241007,2160,2225,2230,2090,89152,193453850,00,0.00,N,5,-65,
|
|
20240930,2225,2220,2230,2150,35298,77539800,00,0.00,N,2,15,
|
|
20240923,2210,2205,2280,2180,142761,317359860,00,0.00,N,2,5,
|
|
20240919,2205,2120,2205,2115,59003,127462730,00,0.00,N,2,90,
|
|
20240909,2115,2090,2180,1980,165708,352172905,00,0.00,N,5,-15,
|
|
20240902,2130,2315,2315,2115,166742,366256455,00,0.00,N,5,-150,
|
|
20240826,2280,2350,2350,2210,112484,255146535,00,0.00,N,5,-45,
|
|
20240819,2325,2320,2410,2275,274826,645125515,00,0.00,N,2,5,
|
|
20240812,2320,2255,2350,2245,132728,303444125,00,0.00,N,2,40,
|
|
20240805,2280,2475,2475,2200,370024,850981270,00,0.00,N,5,-200,
|
|
20240729,2480,2535,2570,2430,159876,398725245,00,0.00,N,5,-55,
|
|
20240722,2535,2625,2635,2510,135843,348219645,00,0.00,N,5,-90,
|
|
20240715,2625,2585,2655,2550,150032,389676200,00,0.00,N,2,50,
|
|
20240708,2575,2520,2600,2490,177027,452797600,00,0.00,N,2,75,
|
|
20240701,2500,2610,2610,2445,218527,548521360,00,0.00,N,5,-110,
|
|
20240624,2610,2585,2655,2550,98061,255229265,00,0.00,N,2,25,
|
|
20240617,2585,2645,2700,2530,172127,449532375,00,0.00,N,5,-35,
|
|
20240610,2620,2700,2800,2620,252920,681394535,00,0.00,N,5,-100,
|
|
20240603,2720,2685,2755,2660,173477,470619345,00,0.00,N,2,15,
|
|
20240527,2705,2775,2790,2680,209797,570885815,00,0.00,N,5,-70,
|
|
20240520,2775,2815,2890,2700,267739,745193825,00,0.00,N,5,-35,
|
|
20240513,2810,2720,3080,2655,692838,1995257100,00,0.00,N,2,90,
|
|
20240507,2720,2690,2725,2680,117431,317567915,00,0.00,N,2,15,
|
|
20240429,2705,2645,2720,2630,100305,269074115,00,0.00,N,2,75,
|
|
20240422,2630,2600,2740,2575,195639,517606110,00,0.00,N,2,30,
|
|
20240415,2600,2770,2770,2495,315893,833859865,00,0.00,N,5,-170,
|
|
20240408,2770,2870,2905,2750,176812,499554445,00,0.00,N,5,-145,
|
|
20240401,2915,3030,3050,2900,214813,638212050,00,0.00,N,5,-75,
|
|
20240325,2990,3065,3065,2935,318124,956870760,00,0.00,N,5,-85,
|
|
20240318,3075,2925,3115,2915,323106,982755405,00,0.00,N,2,180,
|
|
20240311,2895,2905,2930,2805,260170,745953480,00,0.00,N,5,-10,
|
|
20240304,2905,2805,2960,2805,288276,828079755,00,0.00,N,2,80,
|
|
20240226,2825,2975,2975,2805,207485,601154745,00,0.00,N,5,-140,
|
|
20240219,2965,3030,3115,2965,340457,1038535400,00,0.00,N,5,-85,
|
|
20240213,3050,3000,3265,2945,508975,1564002780,00,0.00,N,2,55,
|
|
20240205,2995,2970,3120,2940,209039,631305130,00,0.00,N,2,25,
|
|
20240129,2970,2890,3090,2840,314887,918784060,00,0.00,N,2,80,
|
|
20240122,2890,3060,3090,2835,328314,967106980,00,0.00,N,5,-190,
|
|
20240115,3080,3345,3430,2845,523542,1629355315,00,0.00,N,5,-235,
|
|
20240108,3315,3270,3545,3210,627734,2105166600,00,0.00,N,2,50,
|
|
20240102,3265,3315,3370,3220,225925,742364100,00,0.00,N,5,-55,
|
|
20231226,3320,3280,3330,3210,216853,708513550,00,0.00,N,2,25,
|
|
20231218,3295,3485,3600,3220,535755,1844302245,00,0.00,N,5,-185,
|
|
20231211,3480,3615,3780,3410,1100617,3945128265,00,0.00,N,5,-135,
|
|
20231204,3615,3585,3640,3380,963767,3401642370,00,0.00,N,5,-10,
|
|
20231127,3625,3050,4645,3025,15294951,63528345175,00,0.00,N,2,610,
|
|
20231120,3015,3005,3090,2990,203697,618800290,00,0.00,N,5,-15,
|
|
20231113,3030,2855,3080,2735,386531,1123650565,00,0.00,N,2,150,
|
|
20231106,2880,2990,3065,2825,348293,1032291105,00,0.00,N,5,-80,
|
|
20231030,2960,2990,3025,2880,325605,965701265,00,0.00,N,5,-80,
|
|
20231023,3040,3000,3170,2950,253044,768236475,00,0.00,N,5,-10,
|
|
20231016,3050,3300,3300,2900,496288,1524486210,00,0.00,N,5,-250,
|
|
20231010,3300,3475,3490,3250,153133,511818555,00,0.00,N,5,-160,
|
|
20231004,3460,3365,3475,3325,110372,372096365,00,0.00,N,2,60,
|
|
20230925,3400,3415,3470,3305,140976,475535370,00,0.00,N,5,-15,
|
|
20230918,3415,3700,3710,3270,322157,1136635260,00,0.00,N,5,-285,
|
|
20230911,3700,3660,3815,3640,267927,997918810,00,0.00,N,2,15,
|
|
20230904,3685,3825,3895,3660,210229,787619540,00,0.00,N,5,-175,
|
|
20230828,3860,3795,3980,3765,279671,1081552780,00,0.00,N,2,65,
|
|
20230821,3795,3905,4030,3700,358863,1383536320,00,0.00,N,5,-105,
|
|
20230814,3900,3995,4010,3830,200543,790051115,00,0.00,N,5,-95,
|
|
20230807,3995,3915,4010,3815,298466,1166227660,00,0.00,N,2,90,
|
|
20230731,3905,3615,4010,3575,357846,1373488570,00,0.00,N,2,280,
|
|
20230724,3625,3915,3915,3450,609530,2221712235,00,0.00,N,5,-290,
|
|
20230717,3915,4040,4040,3820,427355,1679481650,00,0.00,N,5,-105,
|
|
20230710,4020,4175,4200,3965,337070,1369780395,00,0.00,N,5,-155,
|
|
20230703,4175,4420,4420,4035,348072,1448732815,00,0.00,N,5,-220,
|
|
20230626,4395,4160,4420,4050,537407,2247631095,00,0.00,N,2,235,
|
|
20230619,4160,4540,4545,4160,458938,1995346985,00,0.00,N,5,-355,
|
|
20230612,4515,4600,4735,4415,475458,2174000145,00,0.00,N,5,-60,
|
|
20230605,4575,4530,4700,4525,242416,1114623560,00,0.00,N,2,50,
|
|
20230530,4525,4610,4670,4500,314565,1428678875,00,0.00,N,5,-85,
|
|
20230522,4610,4895,5000,4610,458218,2197514980,00,0.00,N,5,-250,
|
|
20230515,4860,4760,4950,4725,407968,1964327095,00,0.00,N,2,25,
|
|
20230508,4835,4910,5050,4800,414332,2037841085,00,0.00,N,5,-70,
|
|
20230502,4905,4750,4955,4645,202759,980644330,00,0.00,N,2,215,
|
|
20230424,4690,4935,5110,4660,870310,4222498420,00,0.00,N,5,-285,
|
|
20230417,4975,5550,5550,4910,1311227,6883323050,00,0.00,N,5,-545,
|
|
20230410,5520,5000,5810,4755,2535057,13650388280,00,0.00,N,2,540,
|
|
20230403,4980,4960,5150,4860,653606,3265344215,00,0.00,N,2,20,
|
|
20230327,4960,5210,5470,4930,1572739,8141571990,00,0.00,N,5,-190,
|
|
20230320,5150,4275,5190,4140,1888014,9057987945,00,0.00,N,2,895,
|
|
20230313,4255,4210,4480,4050,779599,3236155055,00,0.00,N,2,5,
|
|
20230306,4250,4550,4625,4205,589280,2587053575,00,0.00,N,5,-230,
|
|
20230227,4480,4680,4680,4460,508928,2316564375,00,0.00,N,5,-190,
|
|
20230220,4670,4845,5080,4660,488691,2372891755,00,0.00,N,5,-165,
|
|
20230213,4835,5100,5100,4800,474376,2334957470,00,0.00,N,5,-235,
|
|
20230206,5070,5020,5250,4950,792253,4059510750,00,0.00,N,2,50,
|
|
20230130,5020,4785,5110,4675,939029,4650795695,00,0.00,N,2,190,
|
|
20230125,4830,4640,4880,4640,286725,1370638065,00,0.00,N,2,170,
|
|
20230116,4660,4650,4825,4620,489764,2301139515,00,0.00,N,5,-25,
|
|
20230109,4685,4590,4780,4565,401091,1884813530,00,0.00,N,2,95,
|
|
20230102,4590,4575,4660,4320,536517,2404741660,00,0.00,N,5,-30,
|
|
20221226,4620,4380,4715,4330,712746,3200819995,00,0.00,N,2,220,
|
|
20221219,4400,4840,4920,4400,875403,4111318840,00,0.00,N,5,-485,
|
|
20221212,4885,4960,5300,4885,860132,4365835375,00,0.00,N,5,-80,
|
|
20221205,4965,5000,5040,4705,1185713,5815692045,00,0.00,N,5,-45,
|
|
20221128,5010,5210,5210,4990,835514,4219334435,00,0.00,N,5,-200,
|
|
20221121,5210,5260,5350,5180,766752,4014181010,00,0.00,N,5,-40,
|
|
20221114,5250,5390,5670,5250,1786981,9655511520,00,0.00,N,5,-20,
|
|
20221107,5270,5230,5590,5200,1563756,8373944190,00,0.00,N,2,20,
|
|
20221031,5250,5790,5820,5220,1944530,10731975750,00,0.00,N,5,-500,
|
|
20221024,5750,6210,6230,5720,2975719,17744862350,00,0.00,N,5,-380,
|
|
20221017,6130,8270,8420,6030,6842072,48620178830,00,0.00,N,5,-2320,
|
|
20221011,8450,8910,10700,7970,27123824,254783790990,00,0.00,N,5,-610,
|
|
20221004,9060,9100,9780,9040,1836567,17163480880,00,0.00,N,2,190,
|
|
20220926,8870,9980,9990,8730,2365082,21938818290,00,0.00,N,5,-1010,
|
|
20220919,9880,10200,11200,9200,4249291,43444817150,00,0.00,N,5,-370,
|
|
20220913,10250,9140,10350,9130,2744339,26924056300,00,0.00,N,2,1230,
|
|
20220905,9020,9070,9500,8990,1282743,11814447820,00,0.00,N,5,-70,
|
|
20220829,9090,8310,9280,8230,1390206,12344852430,00,0.00,N,2,540,
|
|
20220822,8550,8320,8700,8100,932002,7879443690,00,0.00,N,5,-50,
|
|
20220816,8600,8600,9220,8510,1675921,14941752450,00,0.00,N,3,0,
|
|
20220808,8600,9100,9290,8480,1569153,13736879120,00,0.00,N,5,-470,
|
|
20220801,9070,8420,9710,8410,4144728,38106476810,00,0.00,N,2,710,
|
|
20220725,8360,7930,8450,7920,1512309,12468511480,00,0.00,N,2,350,
|
|
20220718,8010,7950,9150,7800,6647632,55956310220,00,0.00,N,2,110,
|
|
20220711,7900,6440,7980,6300,4315326,30800910510,00,0.00,N,2,1500,
|
|
20220704,6400,6270,6470,5990,1407599,8833807790,00,0.00,N,2,210,
|
|
20220627,6190,5850,6600,5850,2581148,16098839470,00,0.00,N,2,360,
|
|
20220620,5830,5990,6130,5650,1617377,9424194420,00,0.00,N,5,-130,
|
|
20220613,5960,6210,6250,5800,1300246,7816653750,00,0.00,N,5,-330,
|
|
20220607,6290,6210,6360,6010,1450016,8943729860,00,0.00,N,2,120,
|
|
20220530,6170,5960,6500,5960,1985527,12486540570,00,0.00,N,2,210,
|
|
20220523,5960,6420,6530,5910,2369600,14679672400,00,0.00,N,5,-140,
|
|
20220516,6100,6300,6410,5860,1530382,9353264860,00,0.00,N,5,-230,
|
|
20220509,6330,6130,6370,5940,1972151,12111650310,00,0.00,N,2,200,
|
|
20220502,6130,6470,6580,6080,1535823,9745707350,00,0.00,N,5,-440,
|
|
20220425,6570,6070,7750,6050,15949871,111469316370,00,0.00,N,2,390,
|
|
20220418,6180,6200,6390,6060,1345418,8328588340,00,0.00,N,5,-30,
|
|
20220411,6210,6330,6600,6120,1760038,11202397630,00,0.00,N,5,-160,
|
|
20220404,6370,6080,6680,5990,2802385,17818744500,00,0.00,N,2,300,
|
|
20220328,6070,6080,6310,5930,1802931,11092510940,00,0.00,N,5,-10,
|
|
20220321,6080,5680,6290,5680,2655364,15862928140,00,0.00,N,2,390,
|
|
20220314,5690,5520,5790,5260,1649684,9042783420,00,0.00,N,2,100,
|
|
20220307,5590,5630,5700,5360,1347639,7465751060,00,0.00,N,5,-140,
|
|
20220228,5730,5920,6050,5710,1575881,9231128050,00,0.00,N,5,-220,
|
|
20220221,5950,7010,7500,5780,6638618,43148125210,00,0.00,N,5,-610,
|
|
20220214,6560,5920,6940,5840,8461403,54456828640,00,0.00,N,2,550,
|
|
20220207,6010,6290,6590,5910,4078577,25491808620,00,0.00,N,5,-280,
|
|
20220203,6290,6520,6630,6220,2710569,17283852840,00,0.00,N,5,-110,
|
|
20220124,6400,6400,6830,5030,15868837,95560512930,00,0.00,N,5,-40,
|
|
20220117,6440,13050,13300,6400,26467323,219674300260,00,0.00,N,5,-6610,
|
|
20220110,13050,11750,13400,11500,5356287,66712033850,00,0.00,N,2,1350,
|
|
20220103,11700,11750,11900,11050,1593424,18337275700,00,0.00,N,5,-50,
|
|
20211227,11750,10400,11850,10300,2782547,30805013750,00,0.00,N,2,1400,
|
|
20211220,10350,11550,11750,10250,2806931,30871322350,00,0.00,N,5,-1300,
|
|
20211213,11650,11550,12150,11400,2442996,28812589400,00,0.00,N,2,250,
|
|
20211206,11400,11150,11900,11050,2621874,30226688000,00,0.00,N,3,0,
|
|
20211129,11400,10750,11500,9960,2574932,28039623840,00,0.00,N,2,400,
|
|
20211122,11000,10900,11350,10550,2071723,22752945800,00,0.00,N,2,50,
|
|
20211115,10950,10500,11050,10250,1567670,16790933450,00,0.00,N,5,-50,
|
|
20211108,11000,11150,11150,10300,1495281,16142395000,00,0.00,N,5,-50,
|
|
20211101,11050,9900,12000,9840,4490725,49443926560,00,0.00,N,2,1160,
|
|
20211025,9890,12750,12750,9500,2805131,29410455620,00,0.00,N,5,-2860,
|
|
20211018,12750,12700,14600,12550,1069165,14368817200,00,0.00,N,2,150,
|
|
20211012,12600,12300,12950,11750,413457,5080858700,00,0.00,N,2,100,
|
|
20211005,12500,12450,13350,12000,646506,8061825350,00,0.00,N,5,-550,
|
|
20210927,13050,13350,13500,11950,472835,6169111500,00,0.00,N,5,-400,
|
|
20210923,13450,13500,14550,13250,369358,5081874900,00,0.00,N,5,-550,
|
|
20210913,14000,13750,16500,13450,2928615,44032424750,00,0.00,N,2,1051,
|
|
20210906,12949,12866,14165,12572,1323039,17507231900,00,0.00,N,2,125,
|
|
20210830,12824,14374,14500,11860,2749898,34833878250,00,0.00,N,5,-1509,
|
|
20210823,14333,13578,16470,13243,2311222,34818462300,00,0.00,N,2,629,
|
|
20210817,13704,13955,14249,12572,877708,11755179550,00,0.00,N,5,-251,
|
|
20210809,13955,13955,14542,13075,1229144,16770605550,00,0.00,N,3,0,
|
|
20210802,13955,14500,14710,13872,489442,6952921800,00,0.00,N,5,-545,
|
|
20210726,14500,15422,17057,14291,1638195,25814780100,00,0.00,N,5,-922,
|
|
20210719,15422,16093,16596,15171,555584,8785129500,00,0.00,N,5,-880,
|
|
20210712,16302,16596,16931,15883,827501,13471346900,00,0.00,N,2,42,
|