189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2160,2070,2445,1997,3818896,8409559014,00,0.00,N,2,80,
|
|
20250131,2080,2110,2120,2045,183211,379930320,00,0.00,N,5,-30,
|
|
20250120,2110,2270,2270,2000,1280967,2773282450,00,0.00,N,5,-140,
|
|
20250113,2250,2305,2345,2240,1723095,3928819065,00,0.00,N,5,-70,
|
|
20250106,2320,2415,2700,2275,7640545,18815391505,00,0.00,N,5,-130,
|
|
20241230,2450,2170,2735,2125,17587193,44063213720,00,0.00,N,2,493,
|
|
20241223,1957,2070,2095,1933,1085717,2182038605,00,0.00,N,5,-93,
|
|
20241216,2050,2180,2355,2040,3300642,7272251250,00,0.00,N,5,-130,
|
|
20241209,2180,1994,2240,1898,3215421,6754052488,00,0.00,N,2,140,
|
|
20241202,2040,2190,2410,1960,4231905,9239721105,00,0.00,N,5,-165,
|
|
20241125,2205,2270,2435,2110,3178479,7193767115,00,0.00,N,5,-65,
|
|
20241118,2270,2300,2840,2250,10911257,27244266105,00,0.00,N,5,-20,
|
|
20241111,2290,2630,2955,2220,11517182,29816029720,00,0.00,N,5,-320,
|
|
20241104,2610,2500,3385,2325,31130145,89230102235,00,0.00,N,2,95,
|
|
20241028,2515,2810,2835,2480,5298794,14017265895,00,0.00,N,5,-265,
|
|
20241021,2780,3625,3690,2755,10640701,33116247215,00,0.00,N,5,-950,
|
|
20241014,3730,3730,3825,3530,10959095,40338653960,00,0.00,N,3,0,
|
|
20241007,3730,3995,4040,3510,17300261,64693337675,00,0.00,N,5,-410,
|
|
20240930,4140,3110,4415,2880,60207646,235781100200,00,0.00,N,2,1105,
|
|
20240923,3035,2920,3500,2865,20101987,63069830385,00,0.00,N,2,65,
|
|
20240919,2970,3230,3500,2965,13786588,44276477600,00,0.00,N,5,-360,
|
|
20240909,3330,3520,3985,2700,145131213,495633706680,00,0.00,N,2,80,
|
|
20240902,3250,1575,3250,1514,138322770,380180266809,00,0.00,N,2,1681,
|
|
20240826,1569,1705,1705,1560,850302,1368753971,00,0.00,N,5,-120,
|
|
20240819,1689,1873,1917,1686,1569181,2830775601,00,0.00,N,5,-170,
|
|
20240812,1859,1687,1946,1668,3028968,5496356670,00,0.00,N,2,176,
|
|
20240805,1683,1630,1717,1351,2623232,4117761620,00,0.00,N,2,29,
|
|
20240729,1654,1720,1969,1651,6231474,11109684017,00,0.00,N,5,-56,
|
|
20240722,1710,1698,1857,1571,5814823,10121834746,00,0.00,N,2,46,
|
|
20240715,1664,1496,1869,1480,9413461,16131286144,00,0.00,N,2,165,
|
|
20240708,1499,1450,1590,1450,1075400,1646155606,00,0.00,N,2,51,
|
|
20240701,1448,1468,1498,1410,715465,1030927716,00,0.00,N,5,-19,
|
|
20240624,1467,1453,1532,1411,849599,1240131338,00,0.00,N,2,19,
|
|
20240617,1448,1812,1850,1440,5286515,8724545285,00,0.00,N,5,-371,
|
|
20240610,1819,1420,2045,1417,15804150,29411939864,00,0.00,N,2,413,
|
|
20240603,1406,1526,1559,1402,1143079,1679313512,00,0.00,N,5,-120,
|
|
20240527,1526,1626,1849,1490,4256968,7100255292,00,0.00,N,5,-102,
|
|
20240520,1628,1663,1755,1600,527160,872503950,00,0.00,N,5,-37,
|
|
20240513,1665,1723,1728,1660,328982,551287536,00,0.00,N,5,-62,
|
|
20240507,1727,1720,1739,1701,223729,384212395,00,0.00,N,2,7,
|
|
20240429,1720,1662,1794,1655,338491,582457546,00,0.00,N,2,58,
|
|
20240422,1662,1627,1888,1608,1250282,2210098966,00,0.00,N,2,37,
|
|
20240415,1625,1685,1685,1597,453056,744027582,00,0.00,N,5,-62,
|
|
20240408,1687,1774,1793,1660,424744,722666503,00,0.00,N,5,-105,
|
|
20240401,1792,1790,1922,1757,898209,1646109661,00,0.00,N,2,2,
|
|
20240325,1790,1924,1933,1750,1494439,2734954790,00,0.00,N,5,-134,
|
|
20240318,1924,1615,2000,1604,4277754,7859651272,00,0.00,N,2,309,
|
|
20240311,1615,1690,1736,1600,1235415,2063804123,00,0.00,N,5,-89,
|
|
20240304,1704,1878,2265,1674,5746597,11155316063,00,0.00,N,5,-148,
|
|
20240226,1852,1923,1939,1837,1035026,1943640883,00,0.00,N,5,-74,
|
|
20240219,1926,2080,2080,1898,1854932,3677492676,00,0.00,N,5,-209,
|
|
20240213,2135,1988,2175,1988,1553674,3206583085,00,0.00,N,2,156,
|
|
20240205,1979,2030,2090,1960,543275,1095231746,00,0.00,N,5,-56,
|
|
20240129,2035,2100,2115,1900,1014069,2067703013,00,0.00,N,5,-65,
|
|
20240122,2100,2250,2280,2090,1003169,2171970050,00,0.00,N,5,-130,
|
|
20240115,2230,2405,2570,2175,1505759,3481331485,00,0.00,N,5,-175,
|
|
20240108,2405,2835,2865,2405,4094603,10681584740,00,0.00,N,5,-250,
|
|
20240102,2655,2150,2870,2080,22932345,61075981795,00,0.00,N,2,505,
|
|
20231226,2150,2215,2215,1994,847655,1765381877,00,0.00,N,5,-20,
|
|
20231218,2170,2160,2290,2140,629699,1387259135,00,0.00,N,3,0,
|
|
20231211,2170,2210,2260,2100,612765,1323520270,00,0.00,N,5,-40,
|
|
20231204,2210,2170,2400,2135,905479,2022358665,00,0.00,N,2,55,
|
|
20231127,2155,2720,2720,2100,1846258,4197110690,00,0.00,N,5,-490,
|
|
20231120,2645,2630,2700,2545,444786,1161624330,00,0.00,N,2,35,
|
|
20231113,2610,2605,2845,2475,741288,1957634345,00,0.00,N,2,25,
|
|
20231106,2585,2635,2745,2555,678813,1807501870,00,0.00,N,5,-20,
|
|
20231030,2605,2615,2650,2430,680453,1730423320,00,0.00,N,2,155,
|
|
20231023,2450,2370,2590,2360,746878,1834753555,00,0.00,N,2,15,
|
|
20231016,2435,3095,3095,2360,2203374,5893715070,00,0.00,N,5,-710,
|
|
20231010,3145,3300,3600,3130,951491,3159079705,00,0.00,N,5,-195,
|
|
20231004,3340,3330,3380,3130,662471,2156650030,00,0.00,N,5,-30,
|
|
20230925,3370,3625,3680,3270,798311,2731161635,00,0.00,N,5,-260,
|
|
20230918,3630,3775,3840,3615,1407564,5232466005,00,0.00,N,5,-170,
|
|
20230911,3800,4045,4185,3800,2930485,11712709070,00,0.00,N,5,-240,
|
|
20230904,4040,3705,4380,3580,16948647,69218517575,00,0.00,N,2,310,
|
|
20230828,3730,3820,3975,3700,2095378,8045291770,00,0.00,N,5,-80,
|
|
20230821,3810,3575,4440,3450,16500287,67162905380,00,0.00,N,2,235,
|
|
20230814,3575,3900,4170,3470,2150095,8110990270,00,0.00,N,5,-215,
|
|
20230807,3790,3755,4055,3505,3505533,13334626250,00,0.00,N,5,-15,
|
|
20230731,3805,3575,3930,3560,2498242,9231048160,00,0.00,N,2,220,
|
|
20230724,3585,3985,4000,3325,2426044,8689284635,00,0.00,N,5,-395,
|
|
20230717,3980,3995,4095,3880,1565956,6213061955,00,0.00,N,5,-15,
|
|
20230710,3995,3990,4160,3925,1857819,7509853485,00,0.00,N,5,-40,
|
|
20230703,4035,4555,5300,3980,28181418,135663517105,00,0.00,N,5,-345,
|
|
20230626,4380,4100,4715,3780,12930469,57412988155,00,0.00,N,2,215,
|
|
20230619,4165,4320,4425,4125,1431742,6101095880,00,0.00,N,5,-150,
|
|
20230612,4315,4195,4780,4100,7506563,33716037470,00,0.00,N,2,130,
|
|
20230605,4185,4290,4390,4170,1016329,4334524665,00,0.00,N,5,-125,
|
|
20230530,4310,4220,4355,4140,762380,3245168415,00,0.00,N,2,90,
|
|
20230522,4220,4430,4600,4220,1964310,8652223795,00,0.00,N,5,-180,
|
|
20230515,4400,4530,4600,4205,2678533,11821100820,00,0.00,N,5,-180,
|
|
20230508,4580,4895,5100,4525,5690515,27313158455,00,0.00,N,5,-255,
|
|
20230502,4835,5210,5800,4405,14361204,73930432230,00,0.00,N,5,-525,
|
|
20230424,5360,6330,7090,5310,13261047,81667714780,00,0.00,N,5,-930,
|
|
20230417,6290,5580,7300,5470,32871302,221625795920,00,0.00,N,2,690,
|
|
20230410,5600,5510,5610,5170,2629597,14141120590,00,0.00,N,2,120,
|
|
20230403,5480,5410,5770,5330,3861874,21510861610,00,0.00,N,2,90,
|
|
20230327,5390,5310,5770,5150,6353532,35289232460,00,0.00,N,2,50,
|
|
20230320,5340,5460,5600,5170,3500252,18919118370,00,0.00,N,2,90,
|
|
20230313,5250,4955,5330,4885,1421008,7232144220,00,0.00,N,2,210,
|
|
20230306,5040,5070,5600,5000,3919580,20646403240,00,0.00,N,2,40,
|
|
20230227,5000,5190,5330,4715,4191329,21095877610,00,0.00,N,5,-200,
|
|
20230220,5200,5620,5860,5190,4378515,24737208980,00,0.00,N,5,-340,
|
|
20230213,5540,5460,5840,5250,5284125,29238291120,00,0.00,N,2,40,
|
|
20230206,5500,5450,6190,5300,9350161,53561384260,00,0.00,N,2,120,
|
|
20230130,5380,5250,5690,5030,6300641,33676018460,00,0.00,N,2,210,
|
|
20230125,5170,5080,5390,5060,2563293,13438366010,00,0.00,N,2,150,
|
|
20230116,5020,5270,5400,4865,2485645,12730440475,00,0.00,N,5,-220,
|
|
20230109,5240,4865,5910,4835,34818506,193351365700,00,0.00,N,2,420,
|
|
20230102,4820,4390,4870,4390,3601350,16782338595,00,0.00,N,2,435,
|
|
20221226,4385,4845,4850,4330,5873831,26639748115,00,0.00,N,5,-465,
|
|
20221219,4850,5340,5700,4850,6253974,33333403265,00,0.00,N,5,-570,
|
|
20221212,5420,5240,6200,5020,30593730,178874941450,00,0.00,N,2,160,
|
|
20221205,5260,4800,6240,4790,40315069,234206992900,00,0.00,N,2,460,
|
|
20221128,4800,4405,5540,4230,12395925,63171470385,00,0.00,N,2,395,
|
|
20221121,4405,4470,4480,4270,262477,1146869150,00,0.00,N,5,-60,
|
|
20221114,4465,4480,4785,4410,730499,3342876620,00,0.00,N,2,15,
|
|
20221107,4450,4305,4505,4270,319685,1401976510,00,0.00,N,2,190,
|
|
20221031,4260,4395,4485,4240,411149,1790230615,00,0.00,N,5,-135,
|
|
20221024,4395,4370,4750,4280,1173467,5294211260,00,0.00,N,2,55,
|
|
20221017,4340,4210,4745,4205,712617,3236749685,00,0.00,N,5,-15,
|
|
20221011,4355,4805,4945,4150,2163657,9993918800,00,0.00,N,5,-505,
|
|
20221004,4860,4080,5560,4000,13138138,66504790065,00,0.00,N,2,880,
|
|
20220926,3980,4120,4135,3700,548361,2160175055,00,0.00,N,5,-220,
|
|
20220919,4200,4560,4600,4200,334898,1469260900,00,0.00,N,5,-350,
|
|
20220913,4550,4750,4825,4375,394724,1833458080,00,0.00,N,5,-150,
|
|
20220905,4700,5020,5070,4595,576167,2758027770,00,0.00,N,5,-320,
|
|
20220829,5020,5340,5640,5000,725757,3879669365,00,0.00,N,5,-520,
|
|
20220822,5540,5680,5690,5320,525841,2900814170,00,0.00,N,5,-140,
|
|
20220816,5680,6170,6170,5670,610992,3599793100,00,0.00,N,5,-360,
|
|
20220808,6040,6150,6590,5950,3251287,20557314280,00,0.00,N,5,-120,
|
|
20220801,6160,5490,6420,5430,7882079,47936572070,00,0.00,N,2,670,
|
|
20220725,5490,5990,6710,5380,5112029,31197511020,00,0.00,N,5,-570,
|
|
20220718,6060,5950,6410,5770,13104661,79967909410,00,0.00,N,2,70,
|
|
20220711,5990,4380,6130,4380,19640786,110865136900,00,0.00,N,2,1575,
|
|
20220704,4415,4505,4575,4055,1620253,7031662625,00,0.00,N,5,-40,
|
|
20220627,4455,4650,5110,4415,7458978,36252513730,00,0.00,N,5,-80,
|
|
20220620,4535,4145,5750,3865,15249146,75639098655,00,0.00,N,2,390,
|
|
20220613,4145,4650,4840,3925,1295424,5498538045,00,0.00,N,5,-705,
|
|
20220607,4850,5250,5250,4800,474510,2363961245,00,0.00,N,5,-360,
|
|
20220530,5210,5210,5410,5150,440996,2318586480,00,0.00,N,2,30,
|
|
20220523,5180,5390,5420,5060,512338,2654095020,00,0.00,N,5,-160,
|
|
20220516,5340,5300,5590,5290,302066,1625646000,00,0.00,N,2,100,
|
|
20220509,5240,5560,5620,5010,469687,2467155920,00,0.00,N,5,-320,
|
|
20220502,5560,5600,5800,5540,359972,2036145810,00,0.00,N,5,-90,
|
|
20220425,5650,5760,5790,5560,506718,2866358750,00,0.00,N,5,-180,
|
|
20220418,5830,5820,6020,5790,482184,2838427430,00,0.00,N,5,-10,
|
|
20220411,5840,5860,5980,5750,453418,2645735710,00,0.00,N,5,-40,
|
|
20220404,5880,5970,6110,5840,734703,4390343650,00,0.00,N,5,-40,
|
|
20220328,5920,5890,6020,5790,728699,4294060850,00,0.00,N,2,30,
|
|
20220321,5890,5980,5980,5730,1222603,7130191440,00,0.00,N,5,-70,
|
|
20220314,5960,5880,6320,5770,1188952,7109580550,00,0.00,N,2,60,
|
|
20220307,5900,5960,6010,5720,276727,1629809340,00,0.00,N,5,-100,
|
|
20220228,6000,5720,6060,5720,261347,1558224320,00,0.00,N,2,250,
|
|
20220221,5750,5950,6100,5610,394619,2301431310,00,0.00,N,5,-240,
|
|
20220214,5990,6060,6110,5610,501204,2940572820,00,0.00,N,5,-120,
|
|
20220207,6110,5880,6580,5750,1161282,7212216200,00,0.00,N,2,250,
|
|
20220203,5860,5790,5970,5790,195476,1148213590,00,0.00,N,2,120,
|
|
20220124,5740,6050,6070,5460,663084,3749449630,00,0.00,N,5,-310,
|
|
20220117,6050,6130,6200,5800,610447,3644786850,00,0.00,N,5,-70,
|
|
20220110,6120,6440,6600,6080,652854,4069742580,00,0.00,N,5,-250,
|
|
20220103,6370,6710,6950,6320,972529,6447973760,00,0.00,N,5,-330,
|
|
20211227,6700,6810,7100,6390,1405321,9471294040,00,0.00,N,5,-100,
|
|
20211220,6800,7910,7930,6640,3445377,24926838480,00,0.00,N,5,-1230,
|
|
20211213,8030,6070,9020,5980,29420854,232446518720,00,0.00,N,2,1980,
|
|
20211206,6050,6050,6290,5880,515001,3131771900,00,0.00,N,3,0,
|
|
20211129,6050,5990,6150,5450,933381,5440675230,00,0.00,N,2,60,
|
|
20211122,5990,6320,6330,5950,1071889,6505682240,00,0.00,N,5,-340,
|
|
20211115,6330,6530,6860,6150,706507,4618079380,00,0.00,N,5,-200,
|
|
20211108,6530,7030,7040,6200,1008245,6619246000,00,0.00,N,5,-560,
|
|
20211101,7090,7000,8110,6920,2322355,17475895310,00,0.00,N,2,90,
|
|
20211025,7000,7160,7490,6910,946026,6787875390,00,0.00,N,5,-160,
|
|
20211018,7160,8050,8180,6960,2391581,18060149750,00,0.00,N,5,-880,
|
|
20211012,8040,8400,9970,7960,2938254,25222592480,00,0.00,N,5,-350,
|
|
20211005,8390,9190,9270,8000,1723199,14607842170,00,0.00,N,5,-1110,
|
|
20210927,9500,10100,10900,9400,3130196,32235849380,00,0.00,N,5,-500,
|
|
20210923,10000,10100,10200,9930,682481,6844257850,00,0.00,N,5,-200,
|
|
20210913,10200,10200,11250,10100,2898798,30543694650,00,0.00,N,5,-150,
|
|
20210906,10350,10700,10750,10050,2559581,26564214050,00,0.00,N,5,-300,
|
|
20210830,10650,12200,12350,10200,9965142,111009866200,00,0.00,N,5,-1200,
|
|
20210823,11850,9290,12350,8800,20966838,234236394830,00,0.00,N,2,2810,
|
|
20210817,9040,9570,9760,8810,2253052,20869622040,00,0.00,N,5,-530,
|
|
20210809,9570,10600,10650,9480,2702819,27089753820,00,0.00,N,5,-1180,
|
|
20210802,10750,9790,12000,9790,8353825,91123179680,00,0.00,N,2,1030,
|
|
20210726,9720,10700,11000,9540,3231751,32490354360,00,0.00,N,5,-930,
|
|
20210719,10650,11900,12000,10350,6388491,69987633700,00,0.00,N,5,-1600,
|
|
20210712,12250,10950,13750,10700,31629347,392124975050,00,0.00,N,2,1450,
|