189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,5150,4980,5540,4530,215008,1075872100,00,0.00,N,2,365,
|
|
20250131,4785,4805,4855,4715,18036,86293055,00,0.00,N,5,-155,
|
|
20250120,4940,5380,5420,4810,100701,511167660,00,0.00,N,5,-440,
|
|
20250113,5380,5680,5680,5290,95449,514691710,00,0.00,N,5,-140,
|
|
20250106,5520,5160,6060,5160,247335,1381010590,00,0.00,N,2,410,
|
|
20241230,5110,4950,5280,4630,60724,306068385,00,0.00,N,2,390,
|
|
20241223,4720,4840,5160,4715,128955,636628895,00,0.00,N,5,-120,
|
|
20241216,4840,5100,5510,4840,201305,1041283880,00,0.00,N,5,-200,
|
|
20241209,5040,4710,5160,4200,394024,1839740405,00,0.00,N,2,45,
|
|
20241202,4995,4960,6970,4740,5209821,32165702265,00,0.00,N,2,45,
|
|
20241125,4950,5050,6160,4840,681283,3747314970,00,0.00,N,5,-90,
|
|
20241118,5040,5550,5720,4895,119870,631013550,00,0.00,N,5,-570,
|
|
20241111,5610,7220,7220,5050,313510,1920807000,00,0.00,N,5,-1610,
|
|
20241104,7220,7460,7880,7100,97064,719365470,00,0.00,N,5,-240,
|
|
20241028,7460,7500,7890,7130,139390,1031746910,00,0.00,N,5,-70,
|
|
20241021,7530,7960,8250,7410,107239,829817310,00,0.00,N,5,-450,
|
|
20241014,7980,8470,8720,7880,125306,1023850860,00,0.00,N,5,-370,
|
|
20241007,8350,8820,8820,8260,92041,782136320,00,0.00,N,5,-130,
|
|
20240930,8480,8710,9190,8230,81697,699313190,00,0.00,N,5,-230,
|
|
20240923,8710,7590,9570,7560,625005,5477118210,00,0.00,N,2,1110,
|
|
20240919,7600,7730,7880,7350,49359,368933600,00,0.00,N,5,-130,
|
|
20240909,7730,8100,8450,7610,201509,1594714270,00,0.00,N,5,-560,
|
|
20240902,8290,9500,9650,8100,179544,1584627470,00,0.00,N,5,-1080,
|
|
20240826,9370,9430,9660,8910,158031,1449738380,00,0.00,N,5,-130,
|
|
20240819,9500,10400,11000,9260,237531,2371939370,00,0.00,N,5,-1090,
|
|
20240812,10590,10790,11480,10590,103870,1132014590,00,0.00,N,5,-200,
|
|
20240805,10790,10270,11290,9220,349345,3525778610,00,0.00,N,5,-10,
|
|
20240729,10800,11200,13200,10670,1081488,13146187110,00,0.00,N,5,-500,
|
|
20240722,11300,11900,12950,11100,345240,4078649130,00,0.00,N,5,-600,
|
|
20240715,11900,14000,14250,11770,618120,7943214270,00,0.00,N,5,-2100,
|
|
20240708,14000,14900,15290,13990,551530,8079000340,00,0.00,N,5,-900,
|
|
20240701,14900,16010,16270,14200,895214,13678236920,00,0.00,N,5,-1310,
|
|
20240624,16210,14840,17480,14570,2021957,33007811870,00,0.00,N,2,1270,
|
|
20240617,14940,14180,16120,13300,1757445,26405869830,00,0.00,N,2,580,
|
|
20240610,14360,14960,16390,13700,1523200,22906552260,00,0.00,N,5,-830,
|
|
20240603,15190,16170,17300,14190,2475839,38734501340,00,0.00,N,5,-1820,
|
|
20240527,17010,11930,17830,11890,7635712,120293142010,00,0.00,N,2,5430,
|
|
20240520,11580,12840,13290,11580,1350593,17095359020,00,0.00,N,5,-1470,
|
|
20240513,13050,12300,14880,10850,7128162,92229215290,00,0.00,N,2,2150,
|
|
20240507,10900,8670,11450,8310,1424691,14503389200,00,0.00,N,2,2210,
|
|
20240429,8690,8470,9010,8360,79272,684378600,00,0.00,N,2,220,
|
|
20240422,8470,9090,9100,8360,108715,954013980,00,0.00,N,5,-620,
|
|
20240415,9090,9000,9200,8740,117337,1051451070,00,0.00,N,2,140,
|
|
20240408,8950,8860,9500,8750,187379,1705767840,00,0.00,N,2,70,
|
|
20240401,8880,8340,9390,8070,347885,3066820100,00,0.00,N,2,540,
|
|
20240325,8340,8650,8660,8160,108410,910607730,00,0.00,N,5,-360,
|
|
20240318,8700,8630,8890,8500,87244,754324280,00,0.00,N,5,-130,
|
|
20240311,8830,9180,9500,8530,116621,1023309980,00,0.00,N,5,-110,
|
|
20240304,8940,9370,9440,8600,106823,966383560,00,0.00,N,5,-400,
|
|
20240226,9340,10200,10200,9260,86969,835276980,00,0.00,N,5,-860,
|
|
20240219,10200,9310,10950,9310,187057,1917338240,00,0.00,N,2,550,
|
|
20240213,9650,9840,9950,9500,77730,751965770,00,0.00,N,5,-220,
|
|
20240205,9870,9700,10020,8770,162943,1527552770,00,0.00,N,5,-140,
|
|
20240129,10010,11450,11450,9530,124647,1263439390,00,0.00,N,5,-1440,
|
|
20240122,11450,11450,11450,11450,0,0,00,0.00,N,3,0,
|
|
20240115,11450,11450,11450,11450,0,0,00,0.00,N,3,0,
|
|
20240108,11450,11450,11450,11450,0,0,00,0.00,N,3,0,
|
|
20240102,11450,11350,11775,11225,57752,666755760,00,0.00,N,2,300,
|
|
20231226,11150,11375,11950,10850,111690,1271339350,00,0.00,N,5,-325,
|
|
20231218,11475,11325,11875,10925,171255,1939017710,00,0.00,N,2,275,
|
|
20231211,11200,11325,12275,11000,348614,4086166430,00,0.00,N,2,25,
|
|
20231204,11175,10725,12075,10025,566820,6281093665,00,0.00,N,2,450,
|
|
20231127,10725,10125,12200,9445,565326,6137218065,00,0.00,N,2,625,
|
|
20231120,10100,9875,10525,9835,71709,726829934,00,0.00,N,2,125,
|
|
20231113,9975,9560,10500,9055,109871,1080869915,00,0.00,N,2,425,
|
|
20231106,9550,9895,10500,9490,107410,1065882048,00,0.00,N,5,-345,
|
|
20231030,9895,8900,9950,7760,231043,1998860460,00,0.00,N,2,975,
|
|
20231023,8920,9535,10650,8795,247189,2387554398,00,0.00,N,5,-610,
|
|
20231016,9530,11750,11750,9470,293711,3129508401,00,0.00,N,5,-2220,
|
|
20231010,11750,12250,12700,11725,76607,926139725,00,0.00,N,5,-500,
|
|
20231004,12250,12600,12600,11775,80587,974104980,00,0.00,N,5,-350,
|
|
20230925,12600,13000,13625,12250,167460,2145556620,00,0.00,N,5,-650,
|
|
20230918,13250,14300,14600,13100,228470,3143269030,00,0.00,N,5,-1050,
|
|
20230911,14300,14775,14825,13300,269649,3766090885,00,0.00,N,5,-400,
|
|
20230904,14700,15450,15450,14525,263289,3901577855,00,0.00,N,5,-750,
|
|
20230828,15450,14875,15725,14500,243971,3734855390,00,0.00,N,2,700,
|
|
20230821,14750,15225,15925,14725,406999,6223401370,00,0.00,N,5,-450,
|
|
20230814,15200,16325,17325,14225,909786,14268413995,00,0.00,N,5,-1075,
|
|
20230807,16275,17850,17850,16000,1451419,24583629295,00,0.00,N,5,-1025,
|
|
20230731,17300,15075,20600,14625,5060888,90616011260,00,0.00,N,2,2500,
|
|
20230724,14800,15150,16250,13550,559417,8278752555,00,0.00,N,5,-225,
|
|
20230717,15025,15650,16350,14275,1131992,17398262510,00,0.00,N,5,-725,
|
|
20230710,15750,16400,17625,15575,3689746,61626799650,00,0.00,N,5,-475,
|
|
20230703,16225,15525,18300,15500,2651865,44512331600,00,0.00,N,2,850,
|
|
20230626,15375,15675,18200,15200,1796971,29569537710,00,0.00,N,5,-325,
|
|
20230619,15700,16075,16175,15250,445300,6992034875,00,0.00,N,5,-275,
|
|
20230612,15975,15625,16125,15000,742509,11526292675,00,0.00,N,2,150,
|
|
20230605,15825,15175,16425,14500,908641,14022172575,00,0.00,N,2,650,
|
|
20230530,15175,17850,18175,14950,1545031,25440467725,00,0.00,N,5,-2350,
|
|
20230522,17525,19375,20750,16550,2416909,44959133640,00,0.00,N,5,-1850,
|
|
20230515,19375,18225,20500,15750,3407419,64217996105,00,0.00,N,2,875,
|
|
20230508,18500,16650,19475,16150,4528279,80834108390,00,0.00,N,2,2250,
|
|
20230502,16250,13400,17275,12550,2352140,36804872025,00,0.00,N,2,3175,
|
|
20230424,13075,15225,16450,12750,1024641,14783399935,00,0.00,N,5,-2375,
|
|
20230417,15450,16100,16550,14075,1110721,16827848105,00,0.00,N,5,-800,
|
|
20230410,16250,16775,17025,15350,1102234,17918789920,00,0.00,N,5,-575,
|
|
20230403,16825,18725,19225,14875,5032629,82788620715,00,0.00,N,5,-875,
|
|
20230327,17700,16275,20150,16275,607367,11120089870,00,0.00,N,2,1575,
|
|
20230320,16125,15050,16500,14825,177358,2759585365,00,0.00,N,2,1400,
|
|
20230313,14725,15625,15800,13900,135222,2008959265,00,0.00,N,5,-1125,
|
|
20230306,15850,17300,17425,14750,203153,3275962710,00,0.00,N,5,-1425,
|
|
20230227,17275,15700,17850,15100,437584,7309317915,00,0.00,N,2,1525,
|
|
20230220,15750,17775,18450,15750,860032,14779678740,00,0.00,N,5,-1850,
|
|
20230213,17600,12650,20750,12600,4696960,83079383205,00,0.00,N,2,4875,
|
|
20230206,12725,13000,13350,12575,127056,1639549055,00,0.00,N,5,-450,
|
|
20230130,13175,13375,13900,12600,271524,3630454925,00,0.00,N,5,-75,
|
|
20230125,13250,11850,13450,11675,408151,5108564380,00,0.00,N,2,1525,
|
|
20230116,11725,11350,12750,10850,444577,5182129020,00,0.00,N,2,400,
|
|
20230109,11325,11200,12250,11025,190832,2208216690,00,0.00,N,2,125,
|
|
20230102,11200,10875,11375,10600,100503,1100782055,00,0.00,N,2,350,
|
|
20221226,10850,10350,11625,10325,290614,3218603025,00,0.00,N,2,475,
|
|
20221219,10375,10749,10875,10250,103266,1085498350,00,0.00,N,5,-374,
|
|
20221212,10749,10749,10749,10749,0,0,00,0.00,N,3,0,
|
|
20221205,10749,10749,10749,10749,0,0,00,0.00,N,3,0,
|
|
20221128,10749,10749,10749,10749,0,0,00,0.00,N,3,0,
|
|
20221121,10749,10749,10749,10749,0,0,00,0.00,N,3,0,
|
|
20221114,10749,10749,10749,10749,0,0,00,0.00,N,3,0,
|
|
20221107,10749,10749,10749,10749,0,0,00,0.00,N,3,0,
|
|
20221031,10749,10749,10749,10749,0,0,00,0.00,N,3,0,
|
|
20221024,10749,10749,10749,10749,0,0,00,0.00,N,3,0,
|
|
20221017,10749,10749,10749,10749,0,0,00,0.00,N,3,0,
|
|
20221011,10749,10749,10749,10749,0,0,00,0.00,N,3,0,
|
|
20221004,10749,10749,10749,10749,0,0,00,0.00,N,3,0,
|
|
20220926,10749,10749,10749,10749,0,0,00,0.00,N,3,0,
|
|
20220919,10749,10749,10749,10749,0,0,00,0.00,N,3,0,
|
|
20220913,10749,10749,10749,10749,0,0,00,0.00,N,3,0,
|
|
20220905,10749,10749,10749,10749,0,0,00,0.00,N,3,0,
|
|
20220829,10749,9988,10749,9966,67241,700221080,00,0.00,N,2,761,
|
|
20220822,9988,10167,10167,9495,6565,64560025,00,0.00,N,5,-90,
|
|
20220816,10078,10055,10212,9809,1426,14259575,00,0.00,N,3,0,
|
|
20220808,10078,10055,10122,9831,4102,40889345,00,0.00,N,2,23,
|
|
20220801,10055,10055,10145,9898,16782,168129770,00,0.00,N,3,0,
|
|
20220725,10055,9898,10167,9898,8776,89114030,00,0.00,N,2,67,
|
|
20220718,9988,9854,10279,9854,23706,237379565,00,0.00,N,2,22,
|
|
20220711,9966,10033,10033,9809,3039,30072465,00,0.00,N,5,-67,
|
|
20220704,10033,10167,10167,9854,5760,57349175,00,0.00,N,2,67,
|
|
20220627,9966,9876,10010,9630,7853,77009800,00,0.00,N,2,157,
|
|
20220620,9809,10145,10257,9674,13286,130465885,00,0.00,N,5,-336,
|
|
20220613,10145,10302,10302,9876,13556,137939875,00,0.00,N,5,-89,
|
|
20220607,10234,10324,10324,10190,4755,48641915,00,0.00,N,5,-45,
|
|
20220530,10279,10346,10346,10212,8620,88377705,00,0.00,N,5,-23,
|
|
20220523,10302,10369,10391,10100,15050,155303830,00,0.00,N,2,45,
|
|
20220516,10257,10010,10346,9831,20185,203565320,00,0.00,N,2,359,
|
|
20220509,9898,10010,10145,9786,12535,125003665,00,0.00,N,5,-202,
|
|
20220502,10100,10122,10145,9943,7527,75355390,00,0.00,N,2,22,
|
|
20220425,10078,9988,10122,9719,25946,256242665,00,0.00,N,2,135,
|
|
20220418,9943,9854,9988,9719,8346,81947910,00,0.00,N,2,112,
|
|
20220411,9831,10033,10257,9742,29145,290662060,00,0.00,N,5,-45,
|
|
20220404,9876,9540,10369,9495,34511,339699930,00,0.00,N,2,336,
|
|
20220328,9540,9652,9652,9451,6456,61282365,00,0.00,N,5,-67,
|
|
20220321,9607,9630,9697,9451,3527,33925555,00,0.00,N,2,22,
|
|
20220314,9585,9540,9607,9428,5019,47648395,00,0.00,N,2,90,
|
|
20220307,9495,9607,9607,9428,2732,25805860,00,0.00,N,5,-45,
|
|
20220228,9540,9451,9607,9428,5315,50352530,00,0.00,N,2,89,
|
|
20220221,9451,9518,9585,9428,6320,59769170,00,0.00,N,3,0,
|
|
20220214,1890,1926,1926,1885,50333,95076235,00,0.00,N,5,-36,
|
|
20220207,1926,1939,1939,1885,50857,96853520,00,0.00,N,5,-4,
|
|
20220203,1930,1943,1943,1885,7881,15155975,00,0.00,N,2,36,
|
|
20220124,1894,1908,1948,1881,123826,233687465,00,0.00,N,5,-14,
|
|
20220117,1908,1903,1926,1881,142377,269478305,00,0.00,N,2,5,
|
|
20220110,1903,1890,2141,1890,2558318,5153039610,00,0.00,N,2,13,
|
|
20220103,1890,1921,2141,1881,1694341,3386033185,00,0.00,N,5,-22,
|
|
20211227,1912,1934,2011,1899,92180,179759750,00,0.00,N,5,-14,
|
|
20211220,1926,1943,1943,1890,26913,51432205,00,0.00,N,5,-8,
|
|
20211213,1934,1899,1934,1885,16169,30700635,00,0.00,N,2,35,
|
|
20211206,1899,1881,1921,1881,11321,21518940,00,0.00,N,3,0,
|
|
20211129,1899,1921,1921,1876,36243,68333030,00,0.00,N,5,-22,
|
|
20211122,1921,1899,1952,1876,48782,93286160,00,0.00,N,2,22,
|
|
20211115,1899,1908,1908,1876,13355,25175110,00,0.00,N,2,14,
|
|
20211108,1885,1908,1912,1881,92138,174516650,00,0.00,N,5,-14,
|
|
20211101,1899,1890,1917,1881,98175,186557050,00,0.00,N,5,-4,
|
|
20211025,1903,1908,1912,1885,29176,55220790,00,0.00,N,2,4,
|
|
20211018,1899,1899,1934,1881,91924,174865570,00,0.00,N,2,9,
|
|
20211012,1890,1899,1899,1863,44222,83183705,00,0.00,N,3,0,
|
|
20211005,1890,1926,1926,1867,42155,79387355,00,0.00,N,5,-18,
|
|
20210927,1908,1961,1961,1908,31974,61368015,00,0.00,N,5,-58,
|
|
20210923,1966,1979,1979,1948,5845,11499195,00,0.00,N,5,-13,
|
|
20210913,1979,1975,1979,1934,56512,110458840,00,0.00,N,2,18,
|
|
20210906,1961,2006,2006,1948,149170,295310770,00,0.00,N,5,-27,
|
|
20210830,1988,1984,2011,1961,44854,89231075,00,0.00,N,2,9,
|
|
20210823,1979,1970,1988,1957,164073,322999815,00,0.00,N,2,4,
|
|
20210817,1975,1997,1997,1970,106055,210065990,00,0.00,N,5,-18,
|
|
20210809,1993,1993,2038,1979,105529,210619510,00,0.00,N,5,-13,
|
|
20210802,2006,1970,2073,1943,422905,851388895,00,0.00,N,2,36,
|
|
20210726,1970,1979,1997,1930,136145,267453175,00,0.00,N,2,4,
|
|
20210719,1966,1979,1984,1952,134297,263920480,00,0.00,N,3,0,
|
|
20210712,1966,1943,1984,1926,203187,398095850,00,0.00,N,2,36,
|