189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2390,2305,2610,2235,367302,897980955,00,0.00,N,2,15,
|
|
20250131,2375,2400,2430,2300,32345,76429280,00,0.00,N,5,-75,
|
|
20250120,2450,2500,2560,2345,177361,429659480,00,0.00,N,5,-65,
|
|
20250113,2515,2725,2725,2490,179920,464622905,00,0.00,N,5,-210,
|
|
20250106,2725,2620,2765,2620,247897,664402855,00,0.00,N,2,105,
|
|
20241230,2620,2520,2780,2420,209418,547235605,00,0.00,N,2,150,
|
|
20241223,2470,2575,2720,2460,294090,763006310,00,0.00,N,5,-130,
|
|
20241216,2600,2370,3715,2360,6507449,20506733010,00,0.00,N,2,245,
|
|
20241209,2355,2130,2370,1980,276461,581854327,00,0.00,N,2,125,
|
|
20241202,2230,2505,2550,2180,162611,386575950,00,0.00,N,5,-270,
|
|
20241125,2500,2400,2600,2355,101705,252288450,00,0.00,N,2,105,
|
|
20241118,2395,2350,2445,2350,123918,296305505,00,0.00,N,2,25,
|
|
20241111,2370,2910,2910,2290,296494,763122040,00,0.00,N,5,-555,
|
|
20241104,2925,2970,3040,2810,127036,372502065,00,0.00,N,5,-50,
|
|
20241028,2975,2900,3100,2900,110329,330760840,00,0.00,N,2,45,
|
|
20241021,2930,3040,3075,2775,124957,365370120,00,0.00,N,5,-110,
|
|
20241014,3040,3150,3195,3000,80686,247959730,00,0.00,N,5,-120,
|
|
20241007,3160,3070,3165,3070,47883,149669840,00,0.00,N,2,65,
|
|
20240930,3095,3440,3440,3090,156297,509585435,00,0.00,N,5,-40,
|
|
20240923,3135,3005,3155,2990,117197,367854550,00,0.00,N,2,130,
|
|
20240919,3005,3010,3050,2965,38758,116088470,00,0.00,N,5,-20,
|
|
20240909,3025,2930,3115,2930,127752,386967825,00,0.00,N,5,-20,
|
|
20240902,3045,3430,3520,2945,302046,970862805,00,0.00,N,5,-370,
|
|
20240826,3415,3450,3975,3250,1211049,4408590540,00,0.00,N,2,65,
|
|
20240819,3350,3505,3680,3310,321460,1144194300,00,0.00,N,5,-120,
|
|
20240812,3470,3365,3535,3335,145449,497423445,00,0.00,N,2,50,
|
|
20240805,3420,3600,3600,2780,550230,1797009905,00,0.00,N,5,-180,
|
|
20240729,3600,3815,3860,3595,215395,803338170,00,0.00,N,5,-190,
|
|
20240722,3790,3705,3985,3670,457320,1734545125,00,0.00,N,2,45,
|
|
20240715,3745,3650,4320,3570,1981566,7767580800,00,0.00,N,2,85,
|
|
20240708,3660,3530,4480,3530,5499841,22665830290,00,0.00,N,2,95,
|
|
20240701,3565,3770,3840,3535,198205,729478925,00,0.00,N,5,-205,
|
|
20240624,3770,3920,3920,3760,150517,577478650,00,0.00,N,5,-105,
|
|
20240617,3875,4290,4370,3850,399923,1630447555,00,0.00,N,5,-415,
|
|
20240610,4290,3970,4350,3915,832036,3438378705,00,0.00,N,2,365,
|
|
20240603,3925,3900,3985,3820,198181,767735410,00,0.00,N,2,10,
|
|
20240527,3915,3890,4295,3850,669531,2695350290,00,0.00,N,3,0,
|
|
20240520,3915,4055,4180,3890,408689,1639567955,00,0.00,N,5,-145,
|
|
20240513,4060,4130,4180,4050,201837,830072385,00,0.00,N,5,-80,
|
|
20240507,4140,3960,4150,3945,209097,841110480,00,0.00,N,2,155,
|
|
20240429,3985,3925,4055,3870,177476,707305970,00,0.00,N,2,85,
|
|
20240422,3900,3850,3995,3830,320375,1248831735,00,0.00,N,3,0,
|
|
20240415,3900,4025,4060,3830,436051,1720870240,00,0.00,N,5,-160,
|
|
20240408,4060,4240,4380,4035,337432,1404041270,00,0.00,N,5,-210,
|
|
20240401,4270,4520,4750,4225,799533,3561673400,00,0.00,N,5,-290,
|
|
20240325,4560,4830,4930,4495,656530,3072807520,00,0.00,N,5,-290,
|
|
20240318,4850,4865,5280,4735,1692283,8476612790,00,0.00,N,2,50,
|
|
20240311,4800,5030,5250,4690,1792989,8922479280,00,0.00,N,5,-260,
|
|
20240304,5060,5640,6000,4910,3198095,17297710725,00,0.00,N,5,-550,
|
|
20240226,5610,6430,6680,5500,3527031,21057655760,00,0.00,N,5,-790,
|
|
20240219,6400,6870,7800,6100,35909622,249904469840,00,0.00,N,2,670,
|
|
20240213,5730,4285,5730,4210,6729162,36358862155,00,0.00,N,2,1445,
|
|
20240205,4285,4505,4505,4165,401036,1729998685,00,0.00,N,5,-265,
|
|
20240129,4550,4140,5180,4025,3895134,18140605790,00,0.00,N,2,415,
|
|
20240122,4135,4015,4400,3995,322836,1348708875,00,0.00,N,2,120,
|
|
20240115,4015,4235,4300,3945,226568,923467415,00,0.00,N,5,-220,
|
|
20240108,4235,4450,4490,4200,220357,966958405,00,0.00,N,5,-165,
|
|
20240102,4400,4360,4445,4305,126663,556763440,00,0.00,N,2,65,
|
|
20231226,4335,4425,4425,4275,147369,640835720,00,0.00,N,5,-130,
|
|
20231218,4465,4730,4730,4300,429096,1944975790,00,0.00,N,5,-305,
|
|
20231211,4770,4600,5650,4525,3583844,18605399010,00,0.00,N,2,170,
|
|
20231204,4600,4550,4765,4475,801376,3688554615,00,0.00,N,5,-120,
|
|
20231127,4720,4240,4720,4085,867382,3915298065,00,0.00,N,2,440,
|
|
20231120,4280,4130,4580,4100,597290,2601254150,00,0.00,N,2,115,
|
|
20231113,4165,3885,4170,3755,139217,554687835,00,0.00,N,2,280,
|
|
20231106,3885,4090,4250,3885,172770,701167910,00,0.00,N,5,-205,
|
|
20231030,4090,3865,4105,3825,136867,540214780,00,0.00,N,2,150,
|
|
20231023,3940,3990,4140,3865,204573,817601200,00,0.00,N,5,-130,
|
|
20231016,4070,4310,4725,4040,764828,3293355200,00,0.00,N,5,-285,
|
|
20231010,4355,4370,4545,4215,132574,583908720,00,0.00,N,5,-35,
|
|
20231004,4390,4890,4890,4250,237770,1073980555,00,0.00,N,5,-500,
|
|
20230925,4890,4990,5060,4785,121377,598373700,00,0.00,N,5,-210,
|
|
20230918,5100,5440,5690,4785,263486,1416042520,00,0.00,N,5,-380,
|
|
20230911,5480,5390,5660,5390,176705,974807890,00,0.00,N,2,100,
|
|
20230904,5380,5510,5790,5380,272829,1520012560,00,0.00,N,5,-170,
|
|
20230828,5550,5500,5750,5400,301027,1682103260,00,0.00,N,2,50,
|
|
20230821,5500,5000,6020,4940,1618717,8929036675,00,0.00,N,2,500,
|
|
20230814,5000,5500,5500,4955,140173,722204840,00,0.00,N,5,-510,
|
|
20230807,5510,5440,5590,5200,158946,858705290,00,0.00,N,2,150,
|
|
20230731,5360,5180,5550,5160,329086,1758587860,00,0.00,N,2,140,
|
|
20230724,5220,5630,5660,4800,1049842,5518458420,00,0.00,N,5,-440,
|
|
20230717,5660,5730,5790,5470,255206,1438797990,00,0.00,N,5,-100,
|
|
20230710,5760,5760,6120,5600,295859,1719085830,00,0.00,N,5,-90,
|
|
20230703,5850,6110,6140,5800,303312,1814130780,00,0.00,N,5,-220,
|
|
20230626,6070,6250,6650,5750,334776,2117805830,00,0.00,N,5,-180,
|
|
20230619,6250,6400,6600,6170,206924,1327064380,00,0.00,N,5,-150,
|
|
20230612,6400,6780,7430,6300,703170,4839261400,00,0.00,N,5,-430,
|
|
20230605,6830,6890,6930,6720,144505,986034380,00,0.00,N,2,40,
|
|
20230530,6790,6680,7060,6680,268243,1837229740,00,0.00,N,2,120,
|
|
20230522,6670,6840,6980,6670,181835,1238250950,00,0.00,N,5,-170,
|
|
20230515,6840,6870,7150,6550,276397,1883953040,00,0.00,N,5,-120,
|
|
20230508,6960,7400,7460,6930,396362,2843583400,00,0.00,N,5,-480,
|
|
20230502,7440,7260,7670,7180,210212,1551372290,00,0.00,N,2,170,
|
|
20230424,7270,7380,7740,7260,358638,2676136790,00,0.00,N,5,-200,
|
|
20230417,7470,7750,8200,7410,582877,4549306840,00,0.00,N,5,-370,
|
|
20230410,7840,7640,8030,7550,808904,6321360590,00,0.00,N,2,140,
|
|
20230403,7700,7360,7730,7210,582608,4334961110,00,0.00,N,2,330,
|
|
20230327,7370,7630,7790,7280,816294,6129928310,00,0.00,N,5,-260,
|
|
20230320,7630,8130,8310,7600,762925,6050524600,00,0.00,N,5,-500,
|
|
20230313,8130,8090,8270,7680,1315457,10496092850,00,0.00,N,2,10,
|
|
20230306,8120,8780,8910,8120,1824333,15723181680,00,0.00,N,5,-600,
|
|
20230227,8720,8520,8990,8250,2340493,20195779080,00,0.00,N,2,80,
|
|
20230220,8640,8090,9790,8050,11386084,101419725190,00,0.00,N,2,630,
|
|
20230213,8010,8220,8640,7840,1994743,16514120600,00,0.00,N,5,-410,
|
|
20230206,8420,8720,8920,8270,2781788,23996982160,00,0.00,N,5,-400,
|
|
20230130,8820,8300,9070,8040,6471579,55333180950,00,0.00,N,2,370,
|
|
20230125,8450,7020,9330,6970,9526489,81214597680,00,0.00,N,2,1450,
|
|
20230116,7000,7130,7340,6900,406264,2881202340,00,0.00,N,5,-150,
|
|
20230109,7150,6670,7260,6580,551769,3841245360,00,0.00,N,2,520,
|
|
20230102,6630,6580,6900,6110,494087,3223541520,00,0.00,N,2,20,
|
|
20221226,6610,6570,6800,6370,270953,1785067300,00,0.00,N,2,10,
|
|
20221219,6600,7190,7230,6600,685232,4744137610,00,0.00,N,5,-570,
|
|
20221212,7170,7150,7670,7050,987257,7196633690,00,0.00,N,5,-80,
|
|
20221205,7250,7210,8900,7020,13511174,108539446770,00,0.00,N,5,-50,
|
|
20221128,7300,9420,9970,7170,4641922,37689429830,00,0.00,N,5,-1940,
|
|
20221121,9240,8330,9450,7800,2259114,19716531150,00,0.00,N,2,1060,
|
|
20221114,8180,8880,9590,8100,2902989,25828379870,00,0.00,N,5,-600,
|
|
20221107,8780,6730,8850,6730,3735988,29887887720,00,0.00,N,2,1970,
|
|
20221031,6810,8370,8530,6490,2947162,22302569240,00,0.00,N,5,-630,
|
|
20221024,7440,7300,7780,6260,2455650,17727963400,00,0.00,N,2,140,
|
|
20221017,7300,7050,7800,7040,645318,4774985700,00,0.00,N,2,260,
|
|
20221011,7040,8020,8190,6930,836093,6188064920,00,0.00,N,5,-1060,
|
|
20221004,8100,8000,8470,7300,2009732,15981502010,00,0.00,N,2,270,
|
|
20220926,7830,6370,7980,6340,12953315,93186053250,00,0.00,N,2,1680,
|
|
20220919,6150,5590,6840,5310,3787673,23750135200,00,0.00,N,2,550,
|
|
20220913,5600,5650,5820,5530,138041,783801610,00,0.00,N,5,-40,
|
|
20220905,5640,5780,5780,5450,195261,1094654550,00,0.00,N,5,-110,
|
|
20220829,5750,5830,6040,5720,194766,1140257240,00,0.00,N,5,-250,
|
|
20220822,6000,6250,6310,5820,342474,2057050810,00,0.00,N,5,-360,
|
|
20220816,6360,6730,6790,6280,244558,1601739220,00,0.00,N,5,-390,
|
|
20220808,6750,6840,6870,6600,231616,1567448550,00,0.00,N,5,-90,
|
|
20220801,6840,6680,7540,6570,3011235,21682943420,00,0.00,N,2,110,
|
|
20220725,6730,6840,6870,6390,141117,951216320,00,0.00,N,5,-70,
|
|
20220718,6800,6400,6940,6350,328395,2195195300,00,0.00,N,2,440,
|
|
20220711,6360,6220,6620,6160,362091,2324124560,00,0.00,N,2,140,
|
|
20220704,6220,5580,6560,5470,355951,2151937220,00,0.00,N,2,640,
|
|
20220627,5580,5800,6050,5500,274885,1601217550,00,0.00,N,5,-210,
|
|
20220620,5790,6500,6570,5320,669166,3907296140,00,0.00,N,5,-750,
|
|
20220613,6540,7610,7690,6190,675309,4613920770,00,0.00,N,5,-1140,
|
|
20220607,7680,7950,8080,7650,179179,1399390860,00,0.00,N,5,-270,
|
|
20220530,7950,7760,8040,7700,195109,1542139460,00,0.00,N,2,260,
|
|
20220523,7690,8010,8080,7650,296347,2317866630,00,0.00,N,5,-270,
|
|
20220516,7960,8190,8380,7800,412290,3332580160,00,0.00,N,5,-220,
|
|
20220509,8180,8710,8900,8000,441025,3652363130,00,0.00,N,5,-540,
|
|
20220502,8720,8840,9100,8590,560584,4973104650,00,0.00,N,5,-120,
|
|
20220425,8840,9020,9060,8710,697758,6186245540,00,0.00,N,5,-190,
|
|
20220418,9030,8810,10100,8750,5189895,48706126830,00,0.00,N,2,310,
|
|
20220411,8720,8900,8940,8480,472504,4092305910,00,0.00,N,5,-180,
|
|
20220404,8900,9010,9540,8820,1239332,11363549010,00,0.00,N,5,-50,
|
|
20220328,8950,8500,9850,8350,5708959,53122618750,00,0.00,N,2,470,
|
|
20220321,8480,8600,8820,8380,860874,7363788080,00,0.00,N,5,-90,
|
|
20220314,8570,8220,9270,8180,1487688,12847702020,00,0.00,N,2,380,
|
|
20220307,8190,8310,8320,8020,249339,2028600090,00,0.00,N,5,-180,
|
|
20220228,8370,8000,8410,7960,309897,2552560120,00,0.00,N,2,310,
|
|
20220221,8060,8330,8600,7800,402913,3298387810,00,0.00,N,5,-270,
|
|
20220214,8330,7940,8340,7810,410996,3316400460,00,0.00,N,2,210,
|
|
20220207,8120,8410,8840,8020,636339,5390101940,00,0.00,N,5,-280,
|
|
20220203,8400,8310,8590,8200,293148,2460262670,00,0.00,N,2,300,
|
|
20220124,8100,8440,8470,7790,617634,5000665190,00,0.00,N,5,-460,
|
|
20220117,8560,9480,9480,8410,692798,6083082650,00,0.00,N,5,-920,
|
|
20220110,9480,9530,9530,9050,701622,6536604510,00,0.00,N,5,-190,
|
|
20220103,9670,10000,10700,9610,2361210,24069005020,00,0.00,N,5,-330,
|
|
20211227,10000,9760,10500,9720,2050796,20873552170,00,0.00,N,2,150,
|
|
20211220,9850,9470,10250,9430,2243135,22013449680,00,0.00,N,2,380,
|
|
20211213,9470,9710,10100,9450,2195963,21393350480,00,0.00,N,5,-130,
|
|
20211206,9600,9370,10350,9180,5952964,58610632800,00,0.00,N,2,130,
|
|
20211129,9470,8890,10150,8510,9486097,90557130740,00,0.00,N,2,160,
|
|
20211122,9310,8900,10200,8300,17496228,166149085920,00,0.00,N,2,480,
|
|
20211115,8830,7950,10750,7950,10341693,100022764140,00,0.00,N,2,930,
|
|
20211108,7900,7960,8130,7580,391477,3071761460,00,0.00,N,5,-150,
|
|
20211101,8050,8420,8680,8000,403950,3374823300,00,0.00,N,5,-430,
|
|
20211025,8480,8630,8890,8390,577517,5017381840,00,0.00,N,5,-280,
|
|
20211018,8760,8630,8930,8350,989980,8550796220,00,0.00,N,2,240,
|
|
20211012,8520,7470,9400,7360,5440828,47810503750,00,0.00,N,2,940,
|
|
20211005,7580,8070,8200,7320,666566,5116502960,00,0.00,N,5,-650,
|
|
20210927,8230,8360,8640,7900,696527,5798055270,00,0.00,N,5,-130,
|
|
20210923,8360,8360,8670,8350,142295,1205886440,00,0.00,N,5,-90,
|
|
20210913,8450,8670,8730,8400,276871,2369643490,00,0.00,N,5,-220,
|
|
20210906,8670,9060,9150,8460,498769,4389151010,00,0.00,N,5,-450,
|
|
20210830,9120,8610,9230,8610,538032,4863709890,00,0.00,N,2,520,
|
|
20210823,8600,8250,8880,8240,501589,4298703380,00,0.00,N,2,250,
|
|
20210817,8350,9460,9550,8320,863436,7688129370,00,0.00,N,5,-1100,
|
|
20210809,9450,9850,9870,9390,621859,5989551610,00,0.00,N,5,-380,
|
|
20210802,9830,9990,10050,9660,673878,6620560920,00,0.00,N,5,-160,
|
|
20210726,9990,10400,10400,9960,859945,8639907820,00,0.00,N,5,-310,
|
|
20210719,10300,10300,10750,10150,1200936,12462150000,00,0.00,N,3,0,
|
|
20210712,10300,10700,11050,10100,2325158,24795525300,00,0.00,N,5,-200,
|