189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1588,1359,1648,1256,568612,866352329,00,0.00,N,2,220,
|
|
20250131,1368,1375,1389,1367,20733,28517525,00,0.00,N,5,-21,
|
|
20250120,1389,1448,1498,1307,125246,172711839,00,0.00,N,5,-74,
|
|
20250113,1463,1390,1499,1373,160321,233638090,00,0.00,N,2,50,
|
|
20250106,1413,1161,1493,1140,757696,1021866950,00,0.00,N,2,232,
|
|
20241230,1181,1157,1360,1157,877780,1112239394,00,0.00,N,2,24,
|
|
20241223,1157,1190,1227,1153,92110,108988507,00,0.00,N,5,-33,
|
|
20241216,1190,1246,1299,1166,235365,285549901,00,0.00,N,5,-56,
|
|
20241209,1246,1277,1326,1186,165089,204814762,00,0.00,N,5,-73,
|
|
20241202,1319,1446,1452,1226,357901,486148422,00,0.00,N,5,-126,
|
|
20241125,1445,1595,1630,1356,671512,989463912,00,0.00,N,5,-150,
|
|
20241118,1595,1671,1738,1461,2060941,3217126121,00,0.00,N,5,-146,
|
|
20241111,1741,1620,2145,1577,4066954,7570307658,00,0.00,N,2,142,
|
|
20241104,1599,1250,1640,1212,4953852,7468117837,00,0.00,N,2,349,
|
|
20241028,1250,1104,1252,1060,199309,238890676,00,0.00,N,2,146,
|
|
20241021,1104,1161,1217,1100,91949,104961015,00,0.00,N,5,-57,
|
|
20241014,1161,1211,1213,1080,160647,186897728,00,0.00,N,5,-63,
|
|
20241007,1224,1235,1237,1207,47629,58385203,00,0.00,N,5,-13,
|
|
20240930,1237,1221,1262,1185,134608,165792393,00,0.00,N,2,16,
|
|
20240923,1221,1198,1239,1153,125300,148428016,00,0.00,N,2,11,
|
|
20240919,1210,1205,1222,1186,20942,25271677,00,0.00,N,2,6,
|
|
20240909,1204,1127,1206,1051,264273,297151272,00,0.00,N,2,43,
|
|
20240902,1161,1215,1226,1128,222869,263164884,00,0.00,N,5,-54,
|
|
20240826,1215,1248,1248,1192,113411,137505071,00,0.00,N,5,-33,
|
|
20240819,1248,1268,1277,1187,190452,234330947,00,0.00,N,5,-20,
|
|
20240812,1268,1287,1297,1228,65810,82710250,00,0.00,N,5,-19,
|
|
20240805,1287,1251,1299,900,646352,745794839,00,0.00,N,2,36,
|
|
20240729,1251,1258,1310,1231,300879,386241841,00,0.00,N,5,-8,
|
|
20240722,1259,1306,1330,1193,328481,410132555,00,0.00,N,5,-48,
|
|
20240715,1307,1308,1334,1271,162241,210683749,00,0.00,N,2,12,
|
|
20240708,1295,1290,1319,1251,1204195,1470074212,00,0.00,N,2,1,
|
|
20240701,1294,1310,1342,1233,445466,578852199,00,0.00,N,5,-16,
|
|
20240624,1310,1398,1398,1262,282910,374650822,00,0.00,N,5,-94,
|
|
20240617,1404,1390,1418,1339,341522,470097139,00,0.00,N,3,0,
|
|
20240610,1404,1401,1430,1357,145836,202245283,00,0.00,N,5,-18,
|
|
20240603,1422,1364,1443,1351,144112,199786952,00,0.00,N,2,58,
|
|
20240527,1364,1414,1441,1360,148180,207586720,00,0.00,N,5,-65,
|
|
20240520,1429,1476,1492,1421,144386,210447470,00,0.00,N,5,-47,
|
|
20240513,1476,1579,1579,1472,290592,441646337,00,0.00,N,5,-105,
|
|
20240507,1581,1580,1612,1565,136767,217739879,00,0.00,N,2,6,
|
|
20240429,1575,1531,1591,1524,165767,257957568,00,0.00,N,2,25,
|
|
20240422,1550,1556,1580,1521,187211,290400285,00,0.00,N,5,-35,
|
|
20240415,1585,1617,1675,1551,170216,269875434,00,0.00,N,5,-32,
|
|
20240408,1617,1624,1625,1552,100679,160168627,00,0.00,N,5,-7,
|
|
20240401,1624,1560,1675,1560,309736,502403066,00,0.00,N,2,35,
|
|
20240325,1589,1640,1677,1545,206158,327717472,00,0.00,N,2,5,
|
|
20240318,1584,1490,1593,1480,248798,384129532,00,0.00,N,2,76,
|
|
20240311,1508,1510,1540,1490,122476,184648978,00,0.00,N,5,-2,
|
|
20240304,1510,1565,1588,1482,207200,316641339,00,0.00,N,5,-66,
|
|
20240226,1576,1487,1600,1486,97596,149023653,00,0.00,N,2,58,
|
|
20240219,1518,1576,1617,1518,113798,178182126,00,0.00,N,5,-58,
|
|
20240213,1576,1503,1625,1502,302202,473826506,00,0.00,N,2,74,
|
|
20240205,1502,1467,1566,1450,373681,560786467,00,0.00,N,2,35,
|
|
20240129,1467,1485,1529,1425,338484,497123696,00,0.00,N,5,-18,
|
|
20240122,1485,1467,1525,1423,283802,416656364,00,0.00,N,2,18,
|
|
20240115,1467,1582,1597,1433,326780,490334593,00,0.00,N,5,-131,
|
|
20240108,1598,1588,1677,1552,464907,746617240,00,0.00,N,2,10,
|
|
20240102,1588,1653,1700,1575,211216,342166708,00,0.00,N,5,-65,
|
|
20231226,1653,1572,1734,1555,563490,934692394,00,0.00,N,2,81,
|
|
20231218,1572,1540,1729,1532,730702,1180072055,00,0.00,N,2,32,
|
|
20231211,1540,1626,1626,1520,357809,559526363,00,0.00,N,5,-70,
|
|
20231204,1610,1593,1628,1502,431609,677795273,00,0.00,N,5,-23,
|
|
20231127,1633,1666,1678,1501,741012,1151976225,00,0.00,N,5,-33,
|
|
20231120,1666,1379,1790,1379,4289099,6798417097,00,0.00,N,2,287,
|
|
20231113,1379,1359,1412,1312,232031,314524343,00,0.00,N,2,18,
|
|
20231106,1361,1453,1460,1345,182885,255528791,00,0.00,N,5,-61,
|
|
20231030,1422,1372,1436,1340,187882,261256937,00,0.00,N,2,50,
|
|
20231023,1372,1394,1419,1300,457066,611669397,00,0.00,N,5,-22,
|
|
20231016,1394,1584,1584,1294,495747,719624293,00,0.00,N,5,-191,
|
|
20231010,1585,1628,1734,1551,848957,1371650217,00,0.00,N,5,-16,
|
|
20231004,1601,1680,1744,1585,111613,183058366,00,0.00,N,5,-79,
|
|
20230925,1680,1744,1746,1580,117042,194883690,00,0.00,N,5,-64,
|
|
20230918,1744,1855,1871,1692,103891,183041705,00,0.00,N,5,-111,
|
|
20230911,1855,1859,1893,1786,149854,274971900,00,0.00,N,5,-4,
|
|
20230904,1859,1902,1920,1833,170363,319369310,00,0.00,N,5,-43,
|
|
20230828,1902,1919,1953,1874,231098,442473740,00,0.00,N,5,-17,
|
|
20230821,1919,1921,1962,1821,66610,127545732,00,0.00,N,5,-21,
|
|
20230814,1940,1949,1976,1856,88501,169805417,00,0.00,N,5,-9,
|
|
20230807,1949,1975,1978,1821,58038,110589165,00,0.00,N,2,21,
|
|
20230731,1928,1849,1987,1829,105986,200189701,00,0.00,N,2,97,
|
|
20230724,1831,1930,1940,1608,546132,953648335,00,0.00,N,5,-109,
|
|
20230717,1940,2115,2115,1918,125036,246875978,00,0.00,N,5,-115,
|
|
20230710,2055,2005,2070,1952,178769,359039187,00,0.00,N,2,40,
|
|
20230703,2015,2030,2185,1954,337987,692666057,00,0.00,N,2,42,
|
|
20230626,1973,1997,2040,1945,130347,257261596,00,0.00,N,5,-14,
|
|
20230619,1987,2080,2095,1960,135272,272217907,00,0.00,N,5,-73,
|
|
20230612,2060,2205,2205,1996,140645,292508753,00,0.00,N,5,-95,
|
|
20230605,2155,2215,2250,2135,76840,167859095,00,0.00,N,5,-40,
|
|
20230530,2195,2135,2215,2125,82241,178281265,00,0.00,N,2,65,
|
|
20230522,2130,2215,2295,2125,179769,394138920,00,0.00,N,5,-15,
|
|
20230515,2145,2185,2215,1999,298609,621830873,00,0.00,N,5,-35,
|
|
20230508,2180,2235,2345,2130,146613,323011080,00,0.00,N,5,-60,
|
|
20230502,2240,2235,2320,2200,75569,170102390,00,0.00,N,2,10,
|
|
20230424,2230,2435,2440,2130,1205600,2404613860,00,0.00,N,5,-205,
|
|
20230417,2435,2540,2725,2380,252614,637621470,00,0.00,N,5,-105,
|
|
20230410,2540,2655,2710,2440,308273,783770855,00,0.00,N,5,-180,
|
|
20230403,2720,2880,2895,2675,293255,814802180,00,0.00,N,5,-130,
|
|
20230327,2850,2770,3115,2655,564521,1615894955,00,0.00,N,2,75,
|
|
20230320,2775,2945,2960,2705,184519,523993290,00,0.00,N,5,-160,
|
|
20230313,2935,2965,2980,2650,305830,863325625,00,0.00,N,5,-65,
|
|
20230306,3000,3110,3140,2985,297531,907536520,00,0.00,N,5,-110,
|
|
20230227,3110,3115,3290,3065,361905,1130804500,00,0.00,N,5,-25,
|
|
20230220,3135,3135,3310,3075,540357,1712569480,00,0.00,N,5,-5,
|
|
20230213,3140,3100,3500,3040,1771814,5843729490,00,0.00,N,2,40,
|
|
20230206,3100,3295,3500,3055,804922,2631213815,00,0.00,N,5,-215,
|
|
20230130,3315,3290,3350,3140,642306,2085509205,00,0.00,N,2,60,
|
|
20230125,3255,3295,3335,3205,1051337,3275645357,00,0.00,N,5,-25,
|
|
20230116,3280,3415,3450,3210,229578,762553525,00,0.00,N,5,-135,
|
|
20230109,3415,3495,3560,3370,310329,1078364835,00,0.00,N,5,-15,
|
|
20230102,3430,3135,3530,3135,641252,2166831885,00,0.00,N,2,295,
|
|
20221226,3135,3240,3275,3105,254779,814162760,00,0.00,N,5,-110,
|
|
20221219,3245,3265,3590,3235,1239593,4252447780,00,0.00,N,2,25,
|
|
20221212,3220,3390,3855,3155,1368388,4841694500,00,0.00,N,5,-170,
|
|
20221205,3390,3870,3985,3290,883028,3211711270,00,0.00,N,5,-495,
|
|
20221128,3885,3880,4335,3575,3093578,12502664505,00,0.00,N,2,75,
|
|
20221121,3810,3930,4125,3645,817856,3193690875,00,0.00,N,5,-120,
|
|
20221114,3930,3895,4460,3815,2208834,9011023985,00,0.00,N,2,75,
|
|
20221107,3855,4020,4230,3640,1521172,6070506515,00,0.00,N,5,-165,
|
|
20221031,4020,4490,5100,3860,4397626,20344863940,00,0.00,N,5,-540,
|
|
20221024,4560,5390,5680,4315,3254291,16487086140,00,0.00,N,5,-840,
|
|
20221017,5400,3970,6240,3965,10910833,55570341740,00,0.00,N,2,1525,
|
|
20221011,3875,5630,6360,3475,9213856,40225697785,00,0.00,N,5,-2075,
|
|
20221004,5950,8280,9330,5880,7746934,57481149380,00,0.00,N,5,-4200,
|
|
20220926,10150,18000,21450,10150,2611746,45362788100,00,0.00,N,5,-7750,
|
|
20220919,17900,10850,18100,10850,4092306,60229648000,00,0.00,N,2,7050,
|
|
20220913,10850,7290,11700,6900,4492335,42737299960,00,0.00,N,2,3880,
|
|
20220905,6970,4620,7960,4605,8611406,53640377185,00,0.00,N,2,2350,
|
|
20220829,4620,3660,5090,3645,7953460,34231383120,00,0.00,N,2,960,
|
|
20220822,3660,3075,4095,3075,4590274,17003813465,00,0.00,N,2,540,
|
|
20220816,3120,2960,3140,2705,1154924,3459903805,00,0.00,N,2,150,
|
|
20220808,2970,2350,2985,2315,4064164,11041909275,00,0.00,N,2,620,
|
|
20220801,2350,2240,2350,2180,228306,521424565,00,0.00,N,2,85,
|
|
20220725,2265,2195,2285,2155,104235,231360120,00,0.00,N,2,70,
|
|
20220718,2195,2180,2450,2135,1065132,2443930330,00,0.00,N,2,10,
|
|
20220711,2185,2460,2490,2125,1152234,2641665065,00,0.00,N,5,-275,
|
|
20220704,2460,2460,2460,2460,0,0,00,0.00,N,3,0,
|
|
20220627,2460,2460,2460,2460,0,0,00,0.00,N,3,0,
|
|
20220620,2460,2460,2460,2460,0,0,00,0.00,N,3,0,
|
|
20220613,2460,2460,2460,2460,0,0,00,0.00,N,3,0,
|
|
20220607,2460,2460,2460,2460,0,0,00,0.00,N,3,0,
|
|
20220530,2460,2460,2460,2460,0,0,00,0.00,N,3,0,
|
|
20220523,2460,2460,2460,2460,0,0,00,0.00,N,3,0,
|
|
20220516,2460,2460,2460,2460,0,0,00,0.00,N,3,0,
|
|
20220509,2460,2460,2460,2460,0,0,00,0.00,N,3,0,
|
|
20220502,2460,2460,2460,2460,0,0,00,0.00,N,3,0,
|
|
20220425,2460,2460,2460,2460,0,0,00,0.00,N,3,0,
|
|
20220418,2460,2434,2490,2404,132528,325018410,00,0.00,N,2,66,
|
|
20220411,2394,2354,2480,2314,206347,494264245,00,0.00,N,2,35,
|
|
20220404,2359,2218,2369,2218,151164,349351145,00,0.00,N,2,121,
|
|
20220328,2238,2198,2238,2117,49786,108995655,00,0.00,N,2,80,
|
|
20220321,2158,2143,2238,2127,93694,202637475,00,0.00,N,2,15,
|
|
20220314,2143,2163,2163,2112,27878,59558470,00,0.00,N,3,0,
|
|
20220307,2143,2112,2158,2107,12833,27486480,00,0.00,N,2,10,
|
|
20220228,2133,2148,2193,2102,39912,84216565,00,0.00,N,5,-15,
|
|
20220221,2148,2178,2178,2112,113943,242176050,00,0.00,N,5,-20,
|
|
20220214,2168,2208,2208,2143,135490,293423265,00,0.00,N,5,-50,
|
|
20220207,2218,2188,2218,2133,32594,70552830,00,0.00,N,2,50,
|
|
20220203,2168,2168,2173,2138,128,277685,00,0.00,N,2,20,
|
|
20220124,2148,2173,2178,2127,77870,166814920,00,0.00,N,5,-30,
|
|
20220117,2178,2173,2233,2153,87288,190771020,00,0.00,N,5,-15,
|
|
20220110,2193,2198,2208,2173,54021,118128800,00,0.00,N,5,-5,
|
|
20220103,2198,2173,2218,2168,36964,81014200,00,0.00,N,2,30,
|
|
20211227,2168,2173,2218,2148,18761,40847185,00,0.00,N,5,-40,
|
|
20211220,2208,2223,2228,2153,21417,47003390,00,0.00,N,5,-15,
|
|
20211213,2223,2122,2223,2117,91112,198773500,00,0.00,N,2,101,
|
|
20211206,2122,2117,2163,2112,75696,160622135,00,0.00,N,5,-11,
|
|
20211129,2133,2173,2178,2107,176309,375275810,00,0.00,N,5,-45,
|
|
20211122,2178,2193,2193,2158,72878,158039460,00,0.00,N,5,-5,
|
|
20211115,2183,2163,2223,2153,91969,199790960,00,0.00,N,2,20,
|
|
20211108,2163,2278,2304,2143,342958,746414670,00,0.00,N,5,-110,
|
|
20211101,2273,2319,2319,2253,73623,168239540,00,0.00,N,5,-46,
|
|
20211025,2319,2258,2369,2258,58631,135332585,00,0.00,N,2,15,
|
|
20211018,2304,2354,2409,2268,110574,258906035,00,0.00,N,5,-50,
|
|
20211012,2354,2238,2359,2238,91876,211467035,00,0.00,N,2,91,
|
|
20211005,2263,2319,2329,2233,255402,582194195,00,0.00,N,5,-56,
|
|
20210927,2319,2263,2319,2238,294892,669943755,00,0.00,N,2,61,
|
|
20210923,2258,2238,2309,2233,234800,529759395,00,0.00,N,3,0,
|
|
20210913,2258,2268,2324,2238,762012,1727262995,00,0.00,N,5,-15,
|
|
20210906,2273,2434,2434,2253,1550772,3600880315,00,0.00,N,5,-161,
|
|
20210830,2434,2575,3068,2434,8243189,22881856505,00,0.00,N,5,-156,
|
|
20210823,2590,2932,3345,2550,4017433,12043160470,00,0.00,N,5,-287,
|
|
20210817,2877,2847,3053,2766,2364100,6932794815,00,0.00,N,5,-10,
|
|
20210809,2887,2646,3088,2620,5025685,14486655305,00,0.00,N,2,231,
|
|
20210802,2656,2555,3108,2515,10260600,29220240250,00,0.00,N,2,131,
|
|
20210726,2525,2409,2545,2384,315025,773519960,00,0.00,N,2,96,
|
|
20210719,2429,2515,2520,2364,354544,862122015,00,0.00,N,5,-41,
|
|
20210712,2470,2304,2530,2283,667923,1620619140,00,0.00,N,2,171,
|