189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2175,2065,2250,2030,269138,582076145,00,0.00,N,2,65,
|
|
20250131,2110,2120,2135,2085,22535,47435780,00,0.00,N,5,-10,
|
|
20250120,2120,2315,2355,2100,243381,539746760,00,0.00,N,5,-200,
|
|
20250113,2320,2180,2350,2125,354929,805156225,00,0.00,N,2,140,
|
|
20250106,2180,2150,2235,2130,195407,425291515,00,0.00,N,2,30,
|
|
20241230,2150,2055,2195,2055,162226,346495875,00,0.00,N,2,45,
|
|
20241223,2105,2115,2260,2070,322190,702572225,00,0.00,N,5,-5,
|
|
20241216,2110,2105,2215,2090,370626,801844860,00,0.00,N,5,-5,
|
|
20241209,2115,1985,2135,1830,624763,1235238563,00,0.00,N,2,130,
|
|
20241202,1985,2020,2035,1826,1058521,2059740174,00,0.00,N,5,-25,
|
|
20241125,2010,2015,2115,1999,399908,824385860,00,0.00,N,5,-5,
|
|
20241118,2015,2015,2090,1992,403413,818608908,00,0.00,N,5,-20,
|
|
20241111,2035,2205,2235,1912,951314,1927278384,00,0.00,N,5,-185,
|
|
20241104,2220,2205,2360,2205,337604,770552425,00,0.00,N,5,-20,
|
|
20241028,2240,2275,2360,2230,457543,1049877395,00,0.00,N,5,-30,
|
|
20241021,2270,2415,2550,2270,1233421,3009447445,00,0.00,N,5,-140,
|
|
20241014,2410,2630,2650,2410,2231118,5588733060,00,0.00,N,5,-190,
|
|
20241007,2600,2290,2860,2255,10538765,28537654230,00,0.00,N,2,320,
|
|
20240930,2280,2355,2420,2255,471265,1094016750,00,0.00,N,5,-85,
|
|
20240923,2365,2150,2485,2110,1885968,4453380850,00,0.00,N,2,235,
|
|
20240919,2130,2115,2170,2100,81974,174838705,00,0.00,N,3,0,
|
|
20240909,2130,1996,2175,1993,320611,668617844,00,0.00,N,2,85,
|
|
20240902,2045,2210,2220,2035,430599,914441825,00,0.00,N,5,-170,
|
|
20240826,2215,2290,2320,2155,422170,933119210,00,0.00,N,5,-70,
|
|
20240819,2285,2385,2405,2275,301099,704453800,00,0.00,N,5,-80,
|
|
20240812,2365,2330,2500,2260,442758,1047632890,00,0.00,N,2,45,
|
|
20240805,2320,2505,2520,2040,1168881,2685233495,00,0.00,N,5,-215,
|
|
20240729,2535,2640,2725,2535,496060,1303080415,00,0.00,N,5,-75,
|
|
20240722,2610,2605,2695,2545,558188,1448147820,00,0.00,N,5,-25,
|
|
20240715,2635,2655,2730,2560,454316,1196210925,00,0.00,N,3,0,
|
|
20240708,2635,2655,2685,2585,309841,816215320,00,0.00,N,5,-25,
|
|
20240701,2660,2700,2810,2615,848362,2296447860,00,0.00,N,5,-5,
|
|
20240624,2665,2615,2795,2535,1493158,3907626640,00,0.00,N,2,50,
|
|
20240617,2615,2735,2750,2600,706636,1883345770,00,0.00,N,5,-125,
|
|
20240610,2740,2850,2895,2740,1209977,3395990925,00,0.00,N,5,-120,
|
|
20240603,2860,2840,2950,2840,560073,1624472275,00,0.00,N,2,20,
|
|
20240527,2840,2955,2975,2780,1002664,2870468330,00,0.00,N,5,-110,
|
|
20240520,2950,3080,3105,2915,900632,2693839560,00,0.00,N,5,-105,
|
|
20240513,3055,3195,3245,3050,1218362,3806407475,00,0.00,N,5,-110,
|
|
20240507,3165,3170,3235,3140,994462,3175026915,00,0.00,N,2,15,
|
|
20240429,3150,3100,3515,3100,4210451,14005955850,00,0.00,N,2,55,
|
|
20240422,3095,3055,3230,3055,1025377,3217891015,00,0.00,N,2,55,
|
|
20240415,3040,2925,3260,2895,1956871,6053849025,00,0.00,N,2,75,
|
|
20240408,2965,3050,3090,2920,782204,2344177050,00,0.00,N,5,-85,
|
|
20240401,3050,3200,3290,2995,1436768,4515191335,00,0.00,N,5,-145,
|
|
20240325,3195,3200,3340,3125,1927150,6200599700,00,0.00,N,5,-5,
|
|
20240318,3200,3120,3380,3100,2626134,8554456710,00,0.00,N,2,75,
|
|
20240311,3125,3030,3280,2985,2217688,7061171115,00,0.00,N,2,95,
|
|
20240304,3030,3385,3445,3030,2662014,8488519195,00,0.00,N,5,-335,
|
|
20240226,3365,3395,3435,3205,2811281,9345058465,00,0.00,N,5,-25,
|
|
20240219,3390,3640,3690,3355,7357500,25749339710,00,0.00,N,5,-235,
|
|
20240213,3625,3920,4105,3480,23912347,92120841115,00,0.00,N,5,-360,
|
|
20240205,3985,3780,4150,3175,32598824,121870800060,00,0.00,N,2,170,
|
|
20240129,3815,4879,4905,3420,9966714,39260069290,00,0.00,N,5,-1064,
|
|
20240122,4879,4879,4879,4879,0,0,00,0.00,N,3,0,
|
|
20240115,4879,4879,4879,4879,0,0,00,0.00,N,3,0,
|
|
20240108,4879,4879,4879,4879,0,0,00,0.00,N,3,0,
|
|
20240102,4879,4879,4879,4879,0,0,00,0.00,N,3,0,
|
|
20231226,4879,4879,4879,4879,0,0,00,0.00,N,3,0,
|
|
20231218,4879,6685,6685,4777,20165006,110854908130,00,0.00,N,5,-1823,
|
|
20231211,6702,9691,9955,5816,25849015,186361402410,00,0.00,N,5,-2938,
|
|
20231204,9640,10134,11003,9368,8130232,82180027170,00,0.00,N,5,-452,
|
|
20231127,10092,7494,10092,7409,7757017,67991634040,00,0.00,N,2,2632,
|
|
20231120,7460,6779,7673,6659,4561546,33176310450,00,0.00,N,2,639,
|
|
20231113,6821,6285,6941,6123,3133498,20477463680,00,0.00,N,2,570,
|
|
20231106,6251,6217,6251,5629,4559240,26970101000,00,0.00,N,5,-8,
|
|
20231030,6259,6191,6464,6012,2139775,13300959700,00,0.00,N,2,85,
|
|
20231023,6174,6889,6898,5603,5686199,35154118290,00,0.00,N,5,-809,
|
|
20231016,6983,6148,7256,6114,6767664,46344043080,00,0.00,N,2,741,
|
|
20231010,6242,6072,6438,5927,2016831,12411453700,00,0.00,N,2,111,
|
|
20231004,6131,6072,6370,6012,1965374,12200937910,00,0.00,N,2,34,
|
|
20230925,6097,5961,6148,5680,1558563,9198734440,00,0.00,N,2,85,
|
|
20230918,6012,6114,6506,5927,4824366,29935123530,00,0.00,N,5,-111,
|
|
20230911,6123,5723,6319,5527,4324810,25706334110,00,0.00,N,2,528,
|
|
20230904,5595,5850,5970,5339,4342737,24428865820,00,0.00,N,5,-375,
|
|
20230828,5970,5246,6430,5178,8762279,51994787610,00,0.00,N,2,767,
|
|
20230821,5203,4228,5425,4219,10855152,53493288910,00,0.00,N,2,1013,
|
|
20230814,4190,4215,4334,4083,1903147,7955113145,00,0.00,N,5,-59,
|
|
20230807,4249,4428,4496,4058,2969146,12549124005,00,0.00,N,5,-247,
|
|
20230731,4496,3598,4530,3483,7017322,29149960130,00,0.00,N,2,920,
|
|
20230724,3576,3419,3815,3193,3934099,13825924940,00,0.00,N,2,153,
|
|
20230717,3423,3517,3551,3355,961556,3309197535,00,0.00,N,5,-128,
|
|
20230710,3551,3470,3653,3470,1044755,3713063710,00,0.00,N,2,21,
|
|
20230703,3530,3866,3926,3436,1791517,6597949790,00,0.00,N,5,-336,
|
|
20230626,3866,3760,3943,3747,1570026,6080749405,00,0.00,N,2,94,
|
|
20230619,3772,3785,3875,3738,978605,3727823425,00,0.00,N,5,-9,
|
|
20230612,3781,3870,3892,3747,1126816,4285110190,00,0.00,N,5,-85,
|
|
20230605,3866,3879,3972,3789,1029077,4023625780,00,0.00,N,5,-9,
|
|
20230530,3875,3806,3909,3751,790152,3046061890,00,0.00,N,2,81,
|
|
20230522,3794,3815,3879,3768,891359,3416076350,00,0.00,N,5,-42,
|
|
20230515,3836,3875,3934,3743,2000133,7610304640,00,0.00,N,5,-39,
|
|
20230508,3875,3926,4219,3751,6598983,26304222955,00,0.00,N,2,26,
|
|
20230502,3849,3747,3875,3726,1142388,4610751715,00,0.00,N,2,106,
|
|
20230424,3743,3738,3849,3704,1090646,4116124270,00,0.00,N,5,-38,
|
|
20230417,3781,3981,4007,3743,1606584,6215435355,00,0.00,N,5,-191,
|
|
20230410,3972,3990,4045,3883,1540310,6096296735,00,0.00,N,5,-18,
|
|
20230403,3990,4058,4151,3934,1497459,6073593045,00,0.00,N,5,-76,
|
|
20230327,4066,3913,4122,3836,1756101,7042380815,00,0.00,N,2,153,
|
|
20230320,3913,4258,4403,3845,4625022,18943870280,00,0.00,N,5,-345,
|
|
20230313,4258,4011,4667,3717,7559268,32028627865,00,0.00,N,2,247,
|
|
20230306,4011,3896,4241,3879,2843615,11582810310,00,0.00,N,2,119,
|
|
20230227,3892,3985,4028,3832,1144133,4490045395,00,0.00,N,5,-119,
|
|
20230220,4011,4083,4249,3934,1405903,5697773485,00,0.00,N,5,-76,
|
|
20230213,4087,4024,4147,3700,3413846,13324735165,00,0.00,N,2,55,
|
|
20230206,4032,4066,4126,3955,1207662,4879245275,00,0.00,N,5,-60,
|
|
20230130,4092,3990,4113,3892,1608636,6465487430,00,0.00,N,2,98,
|
|
20230125,3994,4075,4109,3977,815966,3288316365,00,0.00,N,5,-25,
|
|
20230116,4019,4053,4096,3964,751453,3026820900,00,0.00,N,2,4,
|
|
20230109,4015,3968,4079,3798,1904326,7492779750,00,0.00,N,2,55,
|
|
20230102,3960,3772,3998,3640,1128491,4301105865,00,0.00,N,2,209,
|
|
20221226,3751,4032,4122,3747,1111937,4396563520,00,0.00,N,5,-277,
|
|
20221219,4028,4275,4275,3875,2195151,8960715150,00,0.00,N,5,-230,
|
|
20221212,4258,4343,4428,4249,1335058,5753750475,00,0.00,N,5,-170,
|
|
20221205,4428,4428,4539,4219,1496482,6521290725,00,0.00,N,3,0,
|
|
20221128,4428,4556,4607,4343,1930311,8618392750,00,0.00,N,5,-128,
|
|
20221121,4556,4564,4641,4317,1150817,5176200920,00,0.00,N,5,-17,
|
|
20221114,4573,4522,4692,4522,983347,4543540540,00,0.00,N,2,9,
|
|
20221107,4564,4254,4675,4249,902656,4063514935,00,0.00,N,2,281,
|
|
20221031,4283,4445,4471,4211,1002182,4325284250,00,0.00,N,5,-111,
|
|
20221024,4394,4411,4547,4394,578866,2580867540,00,0.00,N,2,43,
|
|
20221017,4351,4334,4513,4181,661403,2896579465,00,0.00,N,5,-26,
|
|
20221011,4377,4496,4496,4164,808089,3462350470,00,0.00,N,5,-153,
|
|
20221004,4530,4539,4709,4513,624692,2856458000,00,0.00,N,2,42,
|
|
20220926,4488,4999,5075,4428,1502073,7017480650,00,0.00,N,5,-621,
|
|
20220919,5109,5229,5314,5075,582895,3017027300,00,0.00,N,5,-120,
|
|
20220913,5229,5339,5442,5118,528890,2777975370,00,0.00,N,5,-51,
|
|
20220905,5280,5408,5544,5118,690197,3686186900,00,0.00,N,5,-230,
|
|
20220829,5510,5535,5620,5408,638267,3502083490,00,0.00,N,5,-196,
|
|
20220822,5706,5586,5782,5450,642798,3611569880,00,0.00,N,2,51,
|
|
20220816,5655,5697,5782,5561,710390,4034634460,00,0.00,N,5,-42,
|
|
20220808,5697,5629,5748,5569,511959,2896853400,00,0.00,N,2,25,
|
|
20220801,5672,5731,5765,5510,562097,3150764510,00,0.00,N,5,-68,
|
|
20220725,5740,5527,5867,5390,744362,4190804390,00,0.00,N,2,281,
|
|
20220718,5459,5356,5544,5322,655926,3564300960,00,0.00,N,2,179,
|
|
20220711,5280,5280,5382,5067,670840,3507537020,00,0.00,N,3,0,
|
|
20220704,5280,5161,5433,5033,858937,4538618990,00,0.00,N,2,102,
|
|
20220627,5178,5348,5467,5109,820094,4351871820,00,0.00,N,5,-119,
|
|
20220620,5297,5663,5672,5041,1456840,7710166720,00,0.00,N,5,-332,
|
|
20220613,5629,5791,5816,5373,1430894,7998670690,00,0.00,N,5,-255,
|
|
20220607,5884,5910,5987,5833,655644,3873035030,00,0.00,N,5,-69,
|
|
20220530,5953,5995,6106,5884,718615,4304463470,00,0.00,N,5,-17,
|
|
20220523,5970,5910,6021,5723,880248,5183655090,00,0.00,N,2,69,
|
|
20220516,5901,5944,6038,5782,1165436,6849206450,00,0.00,N,2,25,
|
|
20220509,5876,6200,6242,5706,1999552,11892916290,00,0.00,N,5,-392,
|
|
20220502,6268,6617,6642,6200,1614431,10409299270,00,0.00,N,5,-374,
|
|
20220425,6642,6838,6983,6498,1943096,13044719740,00,0.00,N,5,-341,
|
|
20220418,6983,6762,7119,6694,2148826,14979319850,00,0.00,N,2,255,
|
|
20220411,6728,6685,6796,6566,1275785,8551170410,00,0.00,N,2,17,
|
|
20220404,6711,6600,6796,6515,1434602,9543176480,00,0.00,N,2,111,
|
|
20220328,6600,6719,6796,6600,1297895,8699535120,00,0.00,N,5,-102,
|
|
20220321,6702,6523,6711,6412,1603165,10516899460,00,0.00,N,2,162,
|
|
20220314,6540,6506,6608,6395,1364666,8843537500,00,0.00,N,2,25,
|
|
20220307,6515,6634,6634,6234,1972221,12590352700,00,0.00,N,5,-127,
|
|
20220228,6642,6787,6855,6540,1611304,10769053550,00,0.00,N,5,-103,
|
|
20220221,6745,7051,7094,6557,2432190,16655393030,00,0.00,N,5,-383,
|
|
20220214,8370,8330,8660,8110,2926876,24415295640,00,0.00,N,5,-160,
|
|
20220207,8530,8660,8870,8350,2969855,25552376770,00,0.00,N,2,30,
|
|
20220203,8500,8030,8540,8030,1039777,8650403750,00,0.00,N,2,480,
|
|
20220124,8020,8040,8310,7700,2200122,17666250790,00,0.00,N,5,-80,
|
|
20220117,8100,8490,8530,8090,1759665,14603053910,00,0.00,N,5,-290,
|
|
20220110,8390,8520,8560,8170,1443877,12073227600,00,0.00,N,5,-170,
|
|
20220103,8560,8450,8570,8180,1975628,16559529080,00,0.00,N,2,110,
|
|
20211227,8450,7950,8490,7920,2324211,19228740210,00,0.00,N,2,550,
|
|
20211220,7900,7750,7970,7530,1613202,12542803850,00,0.00,N,2,180,
|
|
20211213,7720,7800,7900,7520,1162643,8916717340,00,0.00,N,5,-30,
|
|
20211206,7750,7680,8100,7520,1774670,13843206080,00,0.00,N,5,-10,
|
|
20211129,7760,7510,7790,7180,2228228,16744256930,00,0.00,N,5,-30,
|
|
20211122,7790,8050,8200,7700,1848199,14639804720,00,0.00,N,5,-280,
|
|
20211115,8070,8460,8530,8010,1673699,13793827190,00,0.00,N,5,-370,
|
|
20211108,8440,8900,9180,8350,2470238,21486124960,00,0.00,N,5,-440,
|
|
20211101,8880,9210,9330,8800,2868926,25899335030,00,0.00,N,5,-300,
|
|
20211025,9180,9390,9590,8930,3690479,34320081370,00,0.00,N,5,-210,
|
|
20211018,9390,7870,9840,7690,24502202,222216176480,00,0.00,N,2,1600,
|
|
20211012,7790,7510,7960,7340,1364962,10427414010,00,0.00,N,2,290,
|
|
20211005,7500,7720,8030,7350,2887290,22102172170,00,0.00,N,5,-250,
|
|
20210927,7750,7930,8150,7610,2871590,22789203150,00,0.00,N,5,-180,
|
|
20210923,7930,7750,8160,7700,1540892,12261934490,00,0.00,N,2,110,
|
|
20210913,7820,7720,8060,7520,2988345,23237596870,00,0.00,N,2,80,
|
|
20210906,7740,8000,8120,7730,2632140,20780531030,00,0.00,N,5,-320,
|
|
20210830,8060,8100,8510,7920,5916412,48601140870,00,0.00,N,2,10,
|
|
20210823,8050,7770,8290,7600,3741648,29992804780,00,0.00,N,2,400,
|
|
20210817,7650,8070,8380,7580,6088738,48739231870,00,0.00,N,5,-490,
|
|
20210809,8140,7670,8770,7500,28310752,231990902410,00,0.00,N,2,420,
|
|
20210802,7720,7430,7780,7210,7117037,53716956270,00,0.00,N,2,450,
|
|
20210726,7270,7380,7540,7140,4724154,34663862970,00,0.00,N,5,-110,
|
|
20210719,7380,8290,8340,7350,11158963,85896554540,00,0.00,N,5,-910,
|
|
20210712,8290,6670,8850,6450,42948293,343604642510,00,0.00,N,2,1890,
|