189 lines
13 KiB
CSV
189 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1692,1695,1765,1664,4632067,7911671263,00,0.00,N,5,-11,
|
|
20250131,1703,1720,1750,1696,903016,1540147406,00,0.00,N,5,-37,
|
|
20250120,1740,1814,1823,1713,5773073,10196307895,00,0.00,N,5,-72,
|
|
20250113,1812,1963,1992,1809,14532676,27352510184,00,0.00,N,5,-151,
|
|
20250106,1963,1730,2175,1723,91930685,184302900447,00,0.00,N,2,261,
|
|
20241230,1702,1593,1820,1570,9549396,16462704394,00,0.00,N,2,107,
|
|
20241223,1595,1640,1704,1590,3890449,6421309894,00,0.00,N,5,-30,
|
|
20241216,1625,1848,1857,1625,6733488,11758720253,00,0.00,N,5,-198,
|
|
20241209,1823,1718,1875,1630,11619606,20670186784,00,0.00,N,2,68,
|
|
20241202,1755,1824,2100,1724,28044499,53522865654,00,0.00,N,5,-78,
|
|
20241125,1833,1810,2050,1808,35711259,68733184017,00,0.00,N,2,23,
|
|
20241118,1810,1652,2130,1643,88717281,172954723096,00,0.00,N,2,130,
|
|
20241111,1680,1795,1867,1510,47847439,82238197933,00,0.00,N,5,-129,
|
|
20241104,1809,1873,2285,1805,109821766,224819561260,00,0.00,N,5,-20,
|
|
20241028,1829,1507,2165,1501,120132056,231676091164,00,0.00,N,2,324,
|
|
20241021,1505,1620,1636,1501,7172445,11192070957,00,0.00,N,5,-115,
|
|
20241014,1620,1503,1683,1489,22720365,36360928226,00,0.00,N,2,113,
|
|
20241007,1507,1582,1658,1500,5779897,8989658513,00,0.00,N,5,-68,
|
|
20240930,1575,1639,1643,1540,4280628,6810958399,00,0.00,N,5,-53,
|
|
20240923,1628,1667,1686,1612,6672611,10936423124,00,0.00,N,5,-39,
|
|
20240919,1667,1672,1717,1632,4198467,7018837576,00,0.00,N,2,8,
|
|
20240909,1659,1550,1716,1546,11605150,19091652189,00,0.00,N,2,62,
|
|
20240902,1597,1860,1888,1596,16883413,29434575820,00,0.00,N,5,-283,
|
|
20240826,1880,2095,2190,1877,53018710,108409172955,00,0.00,N,5,-230,
|
|
20240819,2110,2650,3235,2080,164681319,468121293215,00,0.00,N,5,-515,
|
|
20240812,2625,2700,2755,2420,108123711,281856525030,00,0.00,N,2,10,
|
|
20240805,2615,1808,2770,1506,244692241,585011955676,00,0.00,N,2,769,
|
|
20240729,1846,1723,1980,1680,57988608,108945511603,00,0.00,N,2,132,
|
|
20240722,1714,1522,1797,1505,16162543,27237879665,00,0.00,N,2,180,
|
|
20240715,1534,1545,1653,1512,3323222,5248857470,00,0.00,N,5,-11,
|
|
20240708,1545,1507,1585,1496,3366419,5164647403,00,0.00,N,2,40,
|
|
20240701,1505,1601,1683,1504,3860942,6132735518,00,0.00,N,5,-104,
|
|
20240624,1609,1711,1733,1591,3812841,6236107008,00,0.00,N,5,-112,
|
|
20240617,1721,1771,1859,1720,5114008,9204202880,00,0.00,N,5,-48,
|
|
20240610,1769,1790,2070,1710,22386247,42505636507,00,0.00,N,5,-31,
|
|
20240603,1800,1799,1814,1784,1967184,3536013696,00,0.00,N,2,1,
|
|
20240527,1799,1869,1870,1785,4081677,7407050428,00,0.00,N,5,-71,
|
|
20240520,1870,2160,2170,1846,17387167,34148633395,00,0.00,N,5,-30,
|
|
20240513,1900,1937,2035,1892,7083058,13986794128,00,0.00,N,5,-37,
|
|
20240507,1937,1938,1960,1916,3402730,6592288215,00,0.00,N,5,-1,
|
|
20240429,1938,1765,1945,1762,3188847,5933291589,00,0.00,N,2,168,
|
|
20240422,1770,1759,1803,1751,2143701,3791777140,00,0.00,N,2,11,
|
|
20240415,1759,1877,1879,1743,6292179,11308483085,00,0.00,N,5,-146,
|
|
20240408,1905,1917,1959,1881,4800959,9174471861,00,0.00,N,5,-10,
|
|
20240401,1915,2110,2120,1850,14335627,28681230528,00,0.00,N,5,-135,
|
|
20240325,2050,2135,2180,1867,38371611,78722524521,00,0.00,N,5,-70,
|
|
20240318,2120,1725,2195,1720,74939088,152161131714,00,0.00,N,2,409,
|
|
20240311,1711,1827,1827,1672,6690277,11557370301,00,0.00,N,5,-116,
|
|
20240304,1827,1745,1848,1633,8578076,14956528690,00,0.00,N,2,83,
|
|
20240226,1744,1750,1791,1715,3063710,5363492138,00,0.00,N,5,-6,
|
|
20240219,1750,1896,1896,1750,5084348,9245627227,00,0.00,N,5,-113,
|
|
20240213,1863,1678,1874,1676,6105041,10982299832,00,0.00,N,2,194,
|
|
20240205,1669,1719,1734,1622,5061143,8447391826,00,0.00,N,5,-50,
|
|
20240129,1719,1779,1909,1712,9739748,17625472718,00,0.00,N,5,-60,
|
|
20240122,1779,1802,1890,1769,7339556,13427553056,00,0.00,N,5,-1,
|
|
20240115,1780,1852,1862,1708,13501313,24048185982,00,0.00,N,5,-78,
|
|
20240108,1858,1950,1961,1853,6530259,12473563409,00,0.00,N,5,-81,
|
|
20240102,1939,1889,1980,1887,7522772,14540166089,00,0.00,N,2,53,
|
|
20231226,1886,2005,2030,1875,8685322,16708324280,00,0.00,N,5,-114,
|
|
20231218,2000,2060,2105,1998,11840657,24176396137,00,0.00,N,5,-60,
|
|
20231211,2060,2155,2165,2030,11395232,23720084435,00,0.00,N,5,-90,
|
|
20231204,2150,2060,2345,2020,46450779,102631019205,00,0.00,N,2,90,
|
|
20231127,2060,2170,2190,2005,13678300,28343003055,00,0.00,N,5,-115,
|
|
20231120,2175,2065,2270,2050,14146047,30720698665,00,0.00,N,2,115,
|
|
20231113,2060,2125,2160,2035,10478900,21985096375,00,0.00,N,5,-40,
|
|
20231106,2100,2310,2540,2085,54263212,127435730050,00,0.00,N,5,-10,
|
|
20231030,2110,2030,2135,1998,10084107,20815949294,00,0.00,N,2,35,
|
|
20231023,2075,2020,2275,2020,12351237,26048117890,00,0.00,N,2,50,
|
|
20231016,2025,2200,2260,2005,9777084,20891609490,00,0.00,N,5,-195,
|
|
20231010,2220,2300,2360,2170,13504326,30795256890,00,0.00,N,5,-90,
|
|
20231004,2310,2410,2465,2270,18733158,44280965635,00,0.00,N,5,-125,
|
|
20230925,2435,2175,2620,2100,56408861,138081508065,00,0.00,N,2,255,
|
|
20230918,2180,2330,2350,2105,10405402,23184484820,00,0.00,N,5,-120,
|
|
20230911,2300,2425,2475,2295,14610426,34655259820,00,0.00,N,5,-125,
|
|
20230904,2425,2490,2575,2360,21002004,51101023440,00,0.00,N,5,-25,
|
|
20230828,2450,2525,2685,2430,25086287,64442572485,00,0.00,N,5,-70,
|
|
20230821,2520,2595,3050,2520,73127565,207947019475,00,0.00,N,5,-75,
|
|
20230814,2595,2970,3050,2560,51242962,144007906770,00,0.00,N,5,-420,
|
|
20230807,3015,3115,3375,2870,150510111,465005420020,00,0.00,N,5,-100,
|
|
20230731,3115,2285,3470,2200,266829100,775090249305,00,0.00,N,2,905,
|
|
20230724,2210,2290,2305,1943,44022586,94304489990,00,0.00,N,5,-110,
|
|
20230717,2320,2225,2520,2115,35448271,82592913440,00,0.00,N,2,90,
|
|
20230710,2230,2205,2270,2035,20241355,43934402290,00,0.00,N,3,0,
|
|
20230703,2230,2585,2630,2215,26381267,65464418220,00,0.00,N,5,-345,
|
|
20230626,2575,2430,2875,2255,75636154,198038036995,00,0.00,N,2,155,
|
|
20230619,2420,2560,2585,2420,17274586,43111383465,00,0.00,N,5,-115,
|
|
20230612,2535,2695,2710,2455,17782952,45981086310,00,0.00,N,5,-145,
|
|
20230605,2680,2790,2930,2660,15320245,42621159570,00,0.00,N,5,-100,
|
|
20230530,2780,3060,3135,2775,25837879,75661902950,00,0.00,N,5,-270,
|
|
20230522,3050,2485,3285,2420,173085944,525863317650,00,0.00,N,2,570,
|
|
20230515,2480,2700,2715,2470,17886766,45784105130,00,0.00,N,5,-245,
|
|
20230508,2725,2810,2980,2665,21396736,60506944545,00,0.00,N,5,-80,
|
|
20230502,2805,2920,2995,2805,10962497,31610768900,00,0.00,N,5,-135,
|
|
20230424,2940,3425,3520,2940,28034295,88579983780,00,0.00,N,5,-515,
|
|
20230417,3455,4220,4235,3445,43132807,162646294260,00,0.00,N,5,-745,
|
|
20230410,4200,4965,5040,4000,40618758,174759577315,00,0.00,N,5,-795,
|
|
20230403,4995,4610,5780,4500,42550469,222376072200,00,0.00,N,2,445,
|
|
20230327,4550,5860,6530,4550,33158354,185527858475,00,0.00,N,5,-680,
|
|
20230320,5230,4483,5230,3974,24525318,107545440830,00,0.00,N,2,679,
|
|
20230313,4551,4981,5637,4129,93696103,477209964210,00,0.00,N,2,8,
|
|
20230306,4543,3731,4677,3731,42503468,186573813170,00,0.00,N,2,818,
|
|
20230227,3725,3904,4061,3408,11648108,44833877760,00,0.00,N,5,-173,
|
|
20230220,3898,4014,4014,3649,11579648,44704560360,00,0.00,N,2,42,
|
|
20230213,3856,4119,4132,3854,10091691,39806140340,00,0.00,N,5,-289,
|
|
20230206,4145,3932,4444,3896,41467721,174927794690,00,0.00,N,2,241,
|
|
20230130,3904,4326,4483,3676,63808916,257562145050,00,0.00,N,5,-668,
|
|
20230125,4572,4509,4785,4260,14643183,66935609140,00,0.00,N,2,89,
|
|
20230116,4483,4640,4994,4431,51457808,247096523400,00,0.00,N,5,-184,
|
|
20230109,4667,4536,5073,4457,68013296,326872110600,00,0.00,N,2,53,
|
|
20230102,4614,3723,5008,3395,114011322,496830217050,00,0.00,N,2,878,
|
|
20221226,3736,4601,4732,3657,26739067,110277113200,00,0.00,N,5,-852,
|
|
20221219,4588,5047,5217,4588,36759621,182694562150,00,0.00,N,5,-367,
|
|
20221212,4955,4903,5217,4575,52487821,259992214450,00,0.00,N,2,131,
|
|
20221205,4824,4483,5112,4221,42538766,203539610250,00,0.00,N,2,472,
|
|
20221128,4352,4260,4496,4116,17125967,73076395250,00,0.00,N,2,66,
|
|
20221121,4286,4496,4549,4286,12624838,55848600050,00,0.00,N,5,-210,
|
|
20221114,4496,4903,5335,4457,33279736,165973475100,00,0.00,N,5,-354,
|
|
20221107,4850,4863,5191,4798,27239965,136158575750,00,0.00,N,3,0,
|
|
20221031,4850,5283,5532,4824,46548116,244540794850,00,0.00,N,5,-393,
|
|
20221024,5243,4890,5689,4837,113471618,601955790300,00,0.00,N,2,393,
|
|
20221017,4850,4719,6109,4496,218061970,1143872608750,00,0.00,N,2,170,
|
|
20221011,4680,3277,4680,3159,80560270,330457098000,00,0.00,N,2,1442,
|
|
20221004,3238,3172,3290,3080,8229633,26234482800,00,0.00,N,2,92,
|
|
20220926,3146,2910,3277,2831,21202485,64661234100,00,0.00,N,2,118,
|
|
20220919,3028,3434,3565,3015,19036752,62582323700,00,0.00,N,5,-433,
|
|
20220913,3461,3775,3854,3461,9233500,33785396200,00,0.00,N,5,-275,
|
|
20220905,3736,4077,4129,3710,10895886,42032070700,00,0.00,N,5,-406,
|
|
20220829,4142,3906,4457,3867,27688678,115948538700,00,0.00,N,2,78,
|
|
20220822,4064,4431,4496,4037,19112253,81303120350,00,0.00,N,5,-458,
|
|
20220816,4522,4890,5178,4522,21864246,105708871550,00,0.00,N,5,-394,
|
|
20220808,4916,4772,5361,4758,43556199,221370884150,00,0.00,N,2,171,
|
|
20220801,4745,4942,5178,4640,44437926,218526231850,00,0.00,N,5,-236,
|
|
20220725,4981,5676,5807,4863,72771390,392489604850,00,0.00,N,5,-682,
|
|
20220718,5663,5650,6607,5558,160531431,975131319900,00,0.00,N,2,13,
|
|
20220711,5650,4903,5820,4850,161380182,857672204750,00,0.00,N,2,852,
|
|
20220704,4798,4247,5283,4234,195254976,942668062300,00,0.00,N,2,630,
|
|
20220627,4168,3631,4300,3434,96018370,384487963050,00,0.00,N,2,629,
|
|
20220620,3539,3290,3592,3211,20848382,71351109250,00,0.00,N,2,288,
|
|
20220613,3251,3461,3474,3002,13558958,44038887100,00,0.00,N,5,-275,
|
|
20220607,3526,3788,3801,3447,7597027,27373047850,00,0.00,N,5,-288,
|
|
20220530,3814,3749,4024,3710,11500534,44522093700,00,0.00,N,2,91,
|
|
20220523,3723,4011,4024,3697,19240490,73339746700,00,0.00,N,5,-288,
|
|
20220516,4011,4037,4313,3710,84750456,342638647350,00,0.00,N,2,79,
|
|
20220509,3932,3159,4064,2962,66652017,241560782100,00,0.00,N,2,799,
|
|
20220502,3133,3238,3382,3080,9233961,29815492400,00,0.00,N,5,-131,
|
|
20220425,3264,3461,3579,3238,16118490,54223840500,00,0.00,N,5,-288,
|
|
20220418,3552,3644,3749,3500,14408911,52267688700,00,0.00,N,5,-131,
|
|
20220411,3683,4208,4247,3670,22280550,88074597350,00,0.00,N,5,-617,
|
|
20220404,4300,4562,4667,4286,16224599,72824103950,00,0.00,N,5,-301,
|
|
20220328,4601,5021,5152,4575,24442762,118950547400,00,0.00,N,5,-367,
|
|
20220321,4968,5099,5270,4811,38750046,193988469750,00,0.00,N,5,-157,
|
|
20220314,5125,4811,5414,4509,84172985,424535334850,00,0.00,N,2,340,
|
|
20220307,4785,5047,5217,4745,22157622,110029351450,00,0.00,N,5,-275,
|
|
20220228,5060,4824,5309,4772,59329671,297159190200,00,0.00,N,2,236,
|
|
20220221,4824,6122,6345,4772,100628110,543818533400,00,0.00,N,5,-1481,
|
|
20220214,6305,6489,6882,5925,102700387,662956311900,00,0.00,N,5,-171,
|
|
20220207,6476,6908,7144,5938,200202433,1310405818850,00,0.00,N,5,-196,
|
|
20220203,6672,8101,9557,6345,268381999,2215885838400,00,0.00,N,5,-774,
|
|
20220124,7446,4640,7446,4509,361531599,2157491403800,00,0.00,N,2,3094,
|
|
20220117,4352,4300,4431,3880,24630218,103322100150,00,0.00,N,5,-52,
|
|
20220110,4404,4758,5034,4365,55058645,262687297900,00,0.00,N,5,-236,
|
|
20220103,4640,4404,4903,4247,45535442,206973863900,00,0.00,N,2,262,
|
|
20211227,4378,4562,4732,4313,34568319,154573522500,00,0.00,N,5,-105,
|
|
20211220,4483,4772,5021,4116,89783580,418901771300,00,0.00,N,5,-144,
|
|
20211213,4627,4588,5021,4509,42592004,202436270350,00,0.00,N,2,65,
|
|
20211206,4562,4680,4863,4431,42355591,197354781300,00,0.00,N,5,-118,
|
|
20211129,4680,5427,5584,4536,137388610,695219973000,00,0.00,N,5,-196,
|
|
20211122,4876,4365,5165,4129,114234743,535463503100,00,0.00,N,2,537,
|
|
20211115,4339,4090,4601,4064,50634721,221494825500,00,0.00,N,2,367,
|
|
20211108,3972,4286,4404,3697,33943523,138155237750,00,0.00,N,5,-367,
|
|
20211101,4339,4260,4627,4195,37785745,167879790100,00,0.00,N,2,118,
|
|
20211025,4221,4968,5217,4077,124412188,572914205550,00,0.00,N,5,-236,
|
|
20211018,4457,3500,4457,3343,41786373,163426966150,00,0.00,N,2,983,
|
|
20211012,3474,3487,3579,3356,6892523,23894565250,00,0.00,N,5,-91,
|
|
20211005,3565,3814,3828,3264,16431225,57675889200,00,0.00,N,5,-289,
|
|
20210927,3854,4745,4758,3841,33841289,142654401050,00,0.00,N,5,-865,
|
|
20210923,4719,4667,5217,4483,122732883,599034622450,00,0.00,N,2,865,
|
|
20210913,3854,3946,4077,3788,15560668,60481745800,00,0.00,N,5,-39,
|
|
20210906,3893,4090,4221,3762,15680835,62834693150,00,0.00,N,5,-236,
|
|
20210830,4129,4326,4326,4050,18522777,77351425550,00,0.00,N,5,-157,
|
|
20210823,4286,4090,4850,4024,74311820,334112551600,00,0.00,N,2,209,
|
|
20210817,4077,5034,5047,3985,34334788,154368179150,00,0.00,N,5,-944,
|
|
20210809,5021,4758,5230,4627,62093429,308550318250,00,0.00,N,2,249,
|
|
20210802,4772,4745,5008,4654,32526025,157676777150,00,0.00,N,2,14,
|
|
20210726,4758,5021,5361,4601,80213357,400691401150,00,0.00,N,5,-302,
|
|
20210719,5060,5388,5899,4863,160227780,869216267700,00,0.00,N,5,-288,
|
|
20210712,5348,6817,6935,5257,248091639,1559772598650,00,0.00,N,5,-1351,
|