189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1402,1501,1504,1351,612062,861961615,00,0.00,N,5,-107,
|
|
20250131,1509,1410,1510,1400,175713,255945303,00,0.00,N,2,54,
|
|
20250120,1455,1889,2570,1440,10482123,22384554665,00,0.00,N,5,-524,
|
|
20250113,1979,1176,2625,1155,8200620,18366037056,00,0.00,N,2,799,
|
|
20250106,1180,1203,1224,1133,127619,149413158,00,0.00,N,5,-23,
|
|
20241230,1203,1136,1360,1080,326084,410786506,00,0.00,N,2,50,
|
|
20241223,1153,1166,1166,1072,54645,62091984,00,0.00,N,5,-13,
|
|
20241216,1166,1234,1270,1116,134684,157484509,00,0.00,N,5,-68,
|
|
20241209,1234,1208,1300,1061,118390,136791429,00,0.00,N,5,-21,
|
|
20241202,1255,1336,1450,1224,100646,132477100,00,0.00,N,5,-105,
|
|
20241125,1360,1396,1411,1333,56327,76913366,00,0.00,N,5,-36,
|
|
20241118,1396,1441,1447,1344,50316,69696391,00,0.00,N,5,-45,
|
|
20241111,1441,1580,1595,1333,208799,298872641,00,0.00,N,5,-155,
|
|
20241104,1596,1603,1627,1550,48006,76072544,00,0.00,N,5,-31,
|
|
20241028,1627,1550,1712,1480,55896,89110826,00,0.00,N,2,77,
|
|
20241021,1550,1699,1699,1544,49731,79000293,00,0.00,N,5,-131,
|
|
20241014,1681,1658,1710,1625,26360,43832600,00,0.00,N,2,23,
|
|
20241007,1658,1783,1783,1640,63467,108280122,00,0.00,N,5,-127,
|
|
20240930,1785,1790,1800,1738,9153,16278564,00,0.00,N,5,-5,
|
|
20240923,1790,1793,1802,1720,38994,69570637,00,0.00,N,5,-7,
|
|
20240919,1797,1800,1802,1740,10071,18025100,00,0.00,N,2,22,
|
|
20240909,1775,1761,1851,1714,54003,95960345,00,0.00,N,5,-68,
|
|
20240902,1843,1899,1899,1780,37573,68420048,00,0.00,N,5,-14,
|
|
20240826,1857,1840,1900,1804,30028,55441313,00,0.00,N,2,17,
|
|
20240819,1840,2000,2000,1784,56614,104190368,00,0.00,N,5,-60,
|
|
20240812,1900,1894,1929,1833,41481,78205905,00,0.00,N,2,6,
|
|
20240805,1894,1861,1916,1670,94731,172465691,00,0.00,N,5,-4,
|
|
20240729,1898,1786,2095,1786,106199,207425377,00,0.00,N,2,118,
|
|
20240722,1780,2020,2020,1770,134070,252819696,00,0.00,N,5,-207,
|
|
20240715,1987,1920,2320,1880,821177,1739941335,00,0.00,N,2,67,
|
|
20240708,1920,1730,2065,1671,1225881,2348975124,00,0.00,N,2,206,
|
|
20240701,1714,1675,1950,1592,989311,1815609609,00,0.00,N,2,39,
|
|
20240624,1675,1685,1691,1576,135084,219891629,00,0.00,N,5,-10,
|
|
20240617,1685,1796,1818,1670,109598,189856112,00,0.00,N,5,-129,
|
|
20240610,1814,1838,1873,1778,162183,293553282,00,0.00,N,5,-16,
|
|
20240603,1830,1838,1898,1815,58913,108313943,00,0.00,N,5,-10,
|
|
20240527,1840,1893,1930,1830,117792,220627429,00,0.00,N,5,-53,
|
|
20240520,1893,1992,1997,1849,122271,235995316,00,0.00,N,5,-105,
|
|
20240513,1998,2005,2025,1950,56286,112079902,00,0.00,N,5,-7,
|
|
20240507,2005,2045,2045,1950,36857,73840176,00,0.00,N,3,0,
|
|
20240429,2005,2000,2050,1965,72780,145144403,00,0.00,N,2,9,
|
|
20240422,1996,1990,2050,1973,47032,94050567,00,0.00,N,2,6,
|
|
20240415,1990,2155,2155,1965,99271,200199119,00,0.00,N,5,-150,
|
|
20240408,2140,2210,2235,2100,37071,80331630,00,0.00,N,5,-95,
|
|
20240401,2235,2205,2475,2190,104316,243213270,00,0.00,N,2,30,
|
|
20240325,2205,2150,2460,2120,235068,531467965,00,0.00,N,2,95,
|
|
20240318,2110,2065,2230,2015,90107,188568070,00,0.00,N,2,25,
|
|
20240311,2085,2165,2205,1998,214804,442106432,00,0.00,N,5,-80,
|
|
20240304,2165,2330,2400,2110,145508,323780285,00,0.00,N,5,-95,
|
|
20240226,2260,2520,2600,2260,95124,224411155,00,0.00,N,5,-280,
|
|
20240219,2540,2495,2650,2440,75799,191179050,00,0.00,N,2,45,
|
|
20240213,2495,2570,2650,2455,59619,151062140,00,0.00,N,5,-75,
|
|
20240205,2570,2435,2620,2425,65957,165008880,00,0.00,N,2,145,
|
|
20240129,2425,2530,2700,2305,143509,348574140,00,0.00,N,5,-145,
|
|
20240122,2570,2770,2775,2505,192398,506135170,00,0.00,N,5,-190,
|
|
20240115,2760,2815,2955,2725,158654,445478130,00,0.00,N,5,-25,
|
|
20240108,2785,2850,2895,2740,131488,368874155,00,0.00,N,5,-50,
|
|
20240102,2835,2790,2845,2750,54699,153679445,00,0.00,N,2,45,
|
|
20231226,2790,2790,2805,2655,84664,231476115,00,0.00,N,3,0,
|
|
20231218,2790,2925,3050,2780,141735,403456145,00,0.00,N,5,-135,
|
|
20231211,2925,2870,2995,2805,154583,445983910,00,0.00,N,2,100,
|
|
20231204,2825,2885,2940,2780,74013,208656555,00,0.00,N,5,-60,
|
|
20231127,2885,2920,3000,2810,111406,319520740,00,0.00,N,5,-60,
|
|
20231120,2945,2950,3010,2805,84858,249026970,00,0.00,N,5,-20,
|
|
20231113,2965,2900,3150,2800,110667,330853225,00,0.00,N,2,70,
|
|
20231106,2895,3075,3210,2890,86023,262458505,00,0.00,N,5,-135,
|
|
20231030,3030,2990,3065,2820,63446,185647560,00,0.00,N,2,130,
|
|
20231023,2900,3200,3200,2780,131428,387581650,00,0.00,N,5,-225,
|
|
20231016,3125,3250,3250,3015,80678,251392180,00,0.00,N,5,-65,
|
|
20231010,3190,3160,3310,3115,45101,143317560,00,0.00,N,5,-5,
|
|
20231004,3195,3310,3310,3050,88387,277565430,00,0.00,N,5,-25,
|
|
20230925,3220,3285,3425,3135,126159,409798660,00,0.00,N,5,-160,
|
|
20230918,3380,3490,3510,3330,147298,499783320,00,0.00,N,5,-115,
|
|
20230911,3495,3510,4325,3350,2583534,10156207965,00,0.00,N,5,-30,
|
|
20230904,3525,3600,3695,3465,87160,307342435,00,0.00,N,5,-70,
|
|
20230828,3595,3555,3790,3500,96844,349632835,00,0.00,N,2,45,
|
|
20230821,3550,3865,3865,3475,204978,736647120,00,0.00,N,5,-265,
|
|
20230814,3815,3915,3990,3600,168167,626876185,00,0.00,N,5,-100,
|
|
20230807,3915,3850,4120,3705,327395,1260024665,00,0.00,N,2,55,
|
|
20230731,3860,4015,4230,3835,389533,1560971235,00,0.00,N,5,-150,
|
|
20230724,4010,4105,4315,3835,1121789,4554785795,00,0.00,N,5,-130,
|
|
20230717,4140,3985,4280,3905,445247,1819531495,00,0.00,N,2,155,
|
|
20230710,3985,4135,4310,3970,400492,1637287595,00,0.00,N,5,-150,
|
|
20230703,4135,4305,4525,4110,508570,2207268905,00,0.00,N,5,-165,
|
|
20230626,4300,4400,4590,4230,643950,2825143060,00,0.00,N,5,-60,
|
|
20230619,4360,4775,4895,4345,1461489,6687929935,00,0.00,N,5,-415,
|
|
20230612,4775,4195,5480,4160,15748886,78258241280,00,0.00,N,2,555,
|
|
20230605,4220,4270,4845,4150,973624,4266778110,00,0.00,N,5,-80,
|
|
20230530,4300,4385,4450,4090,279029,1186337455,00,0.00,N,3,0,
|
|
20230522,4300,4465,4780,4300,529453,2405155845,00,0.00,N,5,-195,
|
|
20230515,4495,4530,5060,4240,1434647,6452096250,00,0.00,N,5,-80,
|
|
20230508,4575,5040,5350,4500,2277757,11486825800,00,0.00,N,5,-395,
|
|
20230502,4970,4900,5390,4900,2737423,14090240980,00,0.00,N,2,70,
|
|
20230424,4900,3960,6680,3940,33842916,183665627850,00,0.00,N,2,935,
|
|
20230417,3965,4100,4350,3950,705744,2915813910,00,0.00,N,5,-125,
|
|
20230410,4090,4410,4645,4075,1405687,6117926575,00,0.00,N,5,-280,
|
|
20230403,4370,4150,4950,4145,3887964,17807141295,00,0.00,N,2,170,
|
|
20230327,4200,4105,4650,3995,3550154,15428731695,00,0.00,N,2,150,
|
|
20230320,4050,4040,4225,3930,2305738,9368858900,00,0.00,N,5,-75,
|
|
20230313,4125,3675,4815,3435,13094780,57747915440,00,0.00,N,2,410,
|
|
20230306,3715,3690,4390,3610,5595618,22956202400,00,0.00,N,2,145,
|
|
20230227,3570,3280,3660,3255,299617,1041124180,00,0.00,N,2,250,
|
|
20230220,3320,3355,3425,3270,143467,477321910,00,0.00,N,5,-35,
|
|
20230213,3355,3475,3500,3275,157096,526802025,00,0.00,N,5,-100,
|
|
20230206,3455,3600,3600,3380,215123,754802055,00,0.00,N,5,-145,
|
|
20230130,3600,3515,3670,3490,183868,658029500,00,0.00,N,2,105,
|
|
20230125,3495,3305,3625,3305,168165,583008760,00,0.00,N,2,195,
|
|
20230116,3300,3475,3495,3240,170114,569138525,00,0.00,N,5,-175,
|
|
20230109,3475,3300,3540,3285,179954,620157855,00,0.00,N,2,200,
|
|
20230102,3275,3165,3305,3050,210399,671657040,00,0.00,N,2,95,
|
|
20221226,3180,3345,3465,3160,191548,635081260,00,0.00,N,5,-260,
|
|
20221219,3440,3640,3690,3440,171265,611446185,00,0.00,N,5,-255,
|
|
20221212,3695,3740,3820,3605,267364,993772670,00,0.00,N,5,-100,
|
|
20221205,3795,4145,4225,3720,460825,1800213610,00,0.00,N,5,-325,
|
|
20221128,4120,4350,4350,4060,524035,2179587590,00,0.00,N,5,-270,
|
|
20221121,4390,4420,4560,4190,1348201,5995017335,00,0.00,N,2,85,
|
|
20221114,4305,4210,4600,4100,1575234,6903964000,00,0.00,N,2,90,
|
|
20221107,4215,4395,4420,4090,826971,3512092775,00,0.00,N,5,-190,
|
|
20221031,4405,3840,4700,3805,5451734,23609989430,00,0.00,N,2,610,
|
|
20221024,3795,3750,4080,3680,1281203,4918724460,00,0.00,N,2,115,
|
|
20221017,3680,3530,4195,3500,4045544,15924022305,00,0.00,N,2,10,
|
|
20221011,3670,4400,4400,3560,1309609,5068449280,00,0.00,N,5,-765,
|
|
20221004,4435,4655,4900,4340,3529169,16455411315,00,0.00,N,5,-215,
|
|
20220926,4650,4500,5290,3865,23353092,110635505915,00,0.00,N,2,75,
|
|
20220919,4575,3920,5700,3685,26194884,127916787440,00,0.00,N,2,645,
|
|
20220913,3930,3285,4080,3210,5436210,20571696710,00,0.00,N,2,645,
|
|
20220905,3285,3350,3390,3190,101317,331216730,00,0.00,N,5,-95,
|
|
20220829,3380,3360,3510,3285,90015,302158350,00,0.00,N,5,-65,
|
|
20220822,3445,3580,3600,3265,157478,538012610,00,0.00,N,5,-135,
|
|
20220816,3580,3795,3950,3580,256184,968533155,00,0.00,N,5,-195,
|
|
20220808,3775,3915,3980,3660,330964,1249750530,00,0.00,N,5,-140,
|
|
20220801,3915,3725,4000,3600,480443,1826645480,00,0.00,N,2,225,
|
|
20220725,3690,3945,3945,3630,497836,1881123885,00,0.00,N,5,-295,
|
|
20220718,3985,3270,4430,3270,2604458,10432647070,00,0.00,N,2,715,
|
|
20220711,3270,3335,3365,3100,205047,661097210,00,0.00,N,5,-75,
|
|
20220704,3345,3195,3500,3015,261235,843161505,00,0.00,N,2,130,
|
|
20220627,3215,3205,3605,3065,392127,1327226530,00,0.00,N,2,15,
|
|
20220620,3200,4155,4500,3005,1387421,5340551600,00,0.00,N,5,-955,
|
|
20220613,4155,3875,4555,3315,4243142,17501781400,00,0.00,N,2,155,
|
|
20220607,4000,4225,4235,3950,145823,594430230,00,0.00,N,5,-175,
|
|
20220530,4175,4330,4460,4130,189307,801032325,00,0.00,N,5,-155,
|
|
20220523,4330,4365,4500,4205,97864,423320495,00,0.00,N,5,-35,
|
|
20220516,4365,4250,4420,4120,159236,676915690,00,0.00,N,2,115,
|
|
20220509,4250,4695,4705,4130,270659,1180336665,00,0.00,N,5,-410,
|
|
20220502,4660,4805,4935,4650,141679,679802390,00,0.00,N,5,-145,
|
|
20220425,4805,4900,4970,4650,229487,1101961310,00,0.00,N,5,-165,
|
|
20220418,4970,4890,5640,4655,2053417,10733134775,00,0.00,N,2,130,
|
|
20220411,4840,5140,5160,4790,226250,1111401140,00,0.00,N,5,-320,
|
|
20220404,5160,5500,5570,5120,255086,1365055590,00,0.00,N,5,-310,
|
|
20220328,5470,5600,5600,5230,451268,2425926370,00,0.00,N,5,-100,
|
|
20220321,5570,5610,5840,5520,120828,673914220,00,0.00,N,5,-40,
|
|
20220314,5610,5570,5750,5350,135909,752920320,00,0.00,N,5,-90,
|
|
20220307,5700,5810,5900,5670,87801,504022330,00,0.00,N,5,-170,
|
|
20220228,5870,5630,5920,5610,130258,751677400,00,0.00,N,2,180,
|
|
20220221,5690,5900,5980,5610,132904,767995890,00,0.00,N,5,-230,
|
|
20220214,5920,6000,6100,5490,233016,1366163190,00,0.00,N,5,-160,
|
|
20220207,6080,6200,6320,6050,207945,1283173730,00,0.00,N,5,-120,
|
|
20220203,6200,6160,6360,6150,83490,520660800,00,0.00,N,2,70,
|
|
20220124,6130,6770,6770,5870,330717,2060250420,00,0.00,N,5,-610,
|
|
20220117,6740,7120,7120,6580,401645,2733693810,00,0.00,N,5,-380,
|
|
20220110,7120,6900,7500,6500,1951859,13883221980,00,0.00,N,2,270,
|
|
20220103,6850,6490,7020,6310,375889,2528021680,00,0.00,N,2,420,
|
|
20211227,6430,6350,6530,6290,102244,653714120,00,0.00,N,2,120,
|
|
20211220,6310,6310,6500,6160,140051,883876550,00,0.00,N,3,0,
|
|
20211213,6310,6390,6670,6310,185176,1202916530,00,0.00,N,5,-130,
|
|
20211206,6440,6420,6690,6400,194507,1269316430,00,0.00,N,2,20,
|
|
20211129,6420,6060,6470,6050,275865,1712667230,00,0.00,N,2,130,
|
|
20211122,6290,6270,7160,6180,786250,5246355020,00,0.00,N,2,110,
|
|
20211115,6180,6320,6430,6050,218473,1360597930,00,0.00,N,5,-170,
|
|
20211108,6350,6210,6560,5980,406244,2538616250,00,0.00,N,2,130,
|
|
20211101,6220,6660,7000,6110,486559,3144880150,00,0.00,N,5,-430,
|
|
20211025,6650,7280,7420,6630,853673,6023455860,00,0.00,N,5,-660,
|
|
20211018,7310,7450,7910,7230,1746477,13294872790,00,0.00,N,5,-90,
|
|
20211012,7400,7490,7640,7160,1362040,10052114980,00,0.00,N,2,40,
|
|
20211005,7360,7200,7910,6660,5952884,44269045140,00,0.00,N,2,160,
|
|
20210927,7200,6250,8000,5760,6874596,48738654070,00,0.00,N,2,990,
|
|
20210923,6210,6380,6450,6130,80199,500653460,00,0.00,N,5,-170,
|
|
20210913,6380,6730,6750,6260,178579,1152043260,00,0.00,N,5,-270,
|
|
20210906,6650,6720,6960,6530,275204,1858355240,00,0.00,N,5,-70,
|
|
20210830,6720,6540,6850,6530,260411,1739275860,00,0.00,N,2,270,
|
|
20210823,6450,6100,6900,6100,404847,2648034340,00,0.00,N,2,350,
|
|
20210817,6100,7110,7160,6100,533576,3497147280,00,0.00,N,5,-1100,
|
|
20210809,7200,7400,7490,6920,686825,4971150280,00,0.00,N,5,-200,
|
|
20210802,7400,7660,7800,7380,455795,3422688190,00,0.00,N,5,-250,
|
|
20210726,7650,8370,8410,7570,620957,4899877230,00,0.00,N,5,-670,
|
|
20210719,8320,8750,8880,8280,368153,3115252790,00,0.00,N,5,-440,
|
|
20210712,8760,8590,9180,8550,532987,4734854690,00,0.00,N,2,190,
|