180 lines
11 KiB
CSV
180 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,2060,2005,2115,1850,283975,563958690,00,0.00,N,2,60,
|
|
20241125,2000,2100,2175,1984,318740,655585702,00,0.00,N,5,-125,
|
|
20241118,2125,2225,2245,2020,456299,959098130,00,0.00,N,5,-75,
|
|
20241111,2200,2395,2560,2155,1081830,2554871665,00,0.00,N,5,-245,
|
|
20241104,2445,2445,2605,2385,255916,632232005,00,0.00,N,3,0,
|
|
20241028,2445,2395,2890,2395,858532,2263057345,00,0.00,N,2,60,
|
|
20241021,2385,2665,2735,2290,416894,1026054370,00,0.00,N,5,-275,
|
|
20241014,2660,2870,3105,2630,543100,1539632450,00,0.00,N,5,-210,
|
|
20241007,2870,2910,3080,2685,830325,2368506930,00,0.00,N,5,-40,
|
|
20240930,2910,2325,3900,2305,9538040,32780794505,00,0.00,N,2,580,
|
|
20240923,2330,3050,3100,2310,1271654,3314908530,00,0.00,N,5,-855,
|
|
20240919,3185,3785,3995,3065,1335691,4282606675,00,0.00,N,5,-600,
|
|
20240909,3785,3785,3785,3785,0,0,00,0.00,N,3,0,
|
|
20240902,3785,3785,3785,3785,0,0,00,0.00,N,3,0,
|
|
20240826,3785,4471,4481,3632,552173,2211669010,00,0.00,N,5,-686,
|
|
20240819,4471,4901,5251,4431,564438,2712880050,00,0.00,N,5,-450,
|
|
20240812,4921,4841,5361,4751,608042,3087754900,00,0.00,N,2,20,
|
|
20240805,4901,5161,5331,4481,1056918,5205434900,00,0.00,N,5,-270,
|
|
20240729,5171,4591,5991,4571,3752726,20110278150,00,0.00,N,2,620,
|
|
20240722,4551,4801,5331,4341,1202888,5887439300,00,0.00,N,5,-250,
|
|
20240715,4801,5621,5901,4711,3032001,16153052800,00,0.00,N,5,-820,
|
|
20240708,5621,4021,6301,3999,4386763,22578829640,00,0.00,N,2,1480,
|
|
20240701,4141,2420,4831,2420,10971068,42183208210,00,0.00,N,2,1885,
|
|
20240624,2256,1790,2320,1618,1071005,2196919670,00,0.00,N,2,464,
|
|
20240617,1792,1926,1940,1784,353344,656363250,00,0.00,N,5,-134,
|
|
20240610,1926,1908,2188,1822,814527,1641461700,00,0.00,N,2,38,
|
|
20240603,1888,1960,2300,1888,2151669,4524904840,00,0.00,N,5,-72,
|
|
20240527,1960,1788,2100,1592,1745752,3270803250,00,0.00,N,2,172,
|
|
20240520,1788,1998,2174,1788,779776,1517901930,00,0.00,N,5,-210,
|
|
20240513,1998,1998,1998,1998,0,0,00,0.00,N,3,0,
|
|
20240507,1998,1998,1998,1998,0,0,00,0.00,N,3,0,
|
|
20240429,1998,1998,1998,1998,0,0,00,0.00,N,3,0,
|
|
20240422,1998,1917,2118,1917,339382,683177213,00,0.00,N,2,81,
|
|
20240415,1917,1968,2049,1835,211953,406376657,00,0.00,N,5,-68,
|
|
20240408,1985,2049,2178,1934,332430,671304210,00,0.00,N,5,-56,
|
|
20240401,2041,2075,2140,2015,311934,644184328,00,0.00,N,5,-30,
|
|
20240325,2071,2328,2358,2007,1613675,3483771865,00,0.00,N,5,-202,
|
|
20240318,2273,1826,2637,1814,8656261,19627317514,00,0.00,N,2,455,
|
|
20240311,1818,2611,2616,1762,4431938,8787942565,00,0.00,N,5,-780,
|
|
20240304,2598,2933,2980,2586,664786,1828936662,00,0.00,N,5,-318,
|
|
20240226,2916,3229,3379,2890,800048,2450644392,00,0.00,N,5,-296,
|
|
20240219,3212,3967,5155,3066,9896885,44993935757,00,0.00,N,5,-755,
|
|
20240213,3967,3967,3967,3967,0,0,00,0.00,N,3,0,
|
|
20240205,3967,3967,3967,3967,0,0,00,0.00,N,3,0,
|
|
20240129,3967,3967,3967,3967,0,0,00,0.00,N,3,0,
|
|
20240122,3967,4353,4824,3666,681949,2899858603,00,0.00,N,5,-428,
|
|
20240115,4395,4374,4578,4267,164031,725158818,00,0.00,N,3,0,
|
|
20240108,4395,4363,4492,4320,109890,480693051,00,0.00,N,2,32,
|
|
20240102,4363,4621,4781,4320,308769,1399099337,00,0.00,N,5,-258,
|
|
20231226,4621,4395,5468,4074,2883240,14734382149,00,0.00,N,2,172,
|
|
20231218,4449,4395,4749,4320,79301,354565504,00,0.00,N,2,96,
|
|
20231211,4353,4342,5007,4192,199754,909868264,00,0.00,N,2,43,
|
|
20231204,4310,4331,4685,4170,82528,356012537,00,0.00,N,5,-43,
|
|
20231127,4353,4717,4781,4342,87412,391978515,00,0.00,N,5,-364,
|
|
20231120,4717,4899,5114,4588,213713,1028011036,00,0.00,N,5,-86,
|
|
20231113,4803,4245,5092,4106,1090884,5096211561,00,0.00,N,2,719,
|
|
20231106,4084,4267,4395,4074,59578,252403707,00,0.00,N,5,-183,
|
|
20231030,4267,4095,4395,4095,59429,252573699,00,0.00,N,5,-21,
|
|
20231023,4288,4374,4492,4106,84871,362538877,00,0.00,N,5,-75,
|
|
20231016,4363,4503,4599,4245,89661,392909418,00,0.00,N,5,-107,
|
|
20231010,4470,4728,4942,4470,81345,374668545,00,0.00,N,5,-311,
|
|
20231004,4781,4631,5253,4578,309231,1543798288,00,0.00,N,2,96,
|
|
20230925,4685,5028,5253,3763,269092,1238026883,00,0.00,N,5,-557,
|
|
20230918,5242,5446,5896,5028,268066,1440184993,00,0.00,N,5,-258,
|
|
20230911,5500,5435,5875,5146,271112,1484146654,00,0.00,N,2,65,
|
|
20230904,5435,5821,5886,5382,153480,855403524,00,0.00,N,5,-408,
|
|
20230828,5843,5414,6958,5414,411635,2503933848,00,0.00,N,2,472,
|
|
20230821,5371,6207,6207,5360,174963,1017599748,00,0.00,N,5,-826,
|
|
20230814,6197,6014,6304,5789,203881,1240894193,00,0.00,N,2,193,
|
|
20230807,6004,5435,6433,5264,453474,2687171205,00,0.00,N,2,569,
|
|
20230731,5435,5242,6014,5157,188332,1048596387,00,0.00,N,2,53,
|
|
20230724,5382,6004,6036,3988,489382,2407938960,00,0.00,N,5,-654,
|
|
20230717,6036,6368,6593,5693,414392,2570148420,00,0.00,N,5,-268,
|
|
20230710,6304,6400,6668,6164,120575,766777487,00,0.00,N,5,-96,
|
|
20230703,6400,6518,6701,6218,146160,945876424,00,0.00,N,5,-193,
|
|
20230626,6593,6861,7698,6443,280136,1960966710,00,0.00,N,5,-258,
|
|
20230619,6851,7290,8019,6776,751826,5601660040,00,0.00,N,5,-311,
|
|
20230612,7162,6679,8148,6422,928477,6821431333,00,0.00,N,2,472,
|
|
20230605,6690,6990,7044,6604,159237,1077688619,00,0.00,N,5,-289,
|
|
20230530,6979,7462,7473,6958,105699,755067379,00,0.00,N,5,-225,
|
|
20230522,7204,7129,7601,7129,175361,1290807108,00,0.00,N,2,10,
|
|
20230515,7194,7333,7387,6701,136581,967950670,00,0.00,N,5,-128,
|
|
20230508,7322,7430,7730,6979,222332,1642755435,00,0.00,N,5,-22,
|
|
20230502,7344,7483,7558,7226,151813,1125947191,00,0.00,N,5,-86,
|
|
20230424,7430,7237,8019,6604,501968,3669893785,00,0.00,N,2,236,
|
|
20230417,7194,7762,7848,7194,402791,3032096243,00,0.00,N,5,-514,
|
|
20230410,7708,7912,8255,7569,360497,2797597834,00,0.00,N,5,-193,
|
|
20230403,7901,8180,8437,7901,206392,1691201118,00,0.00,N,5,-279,
|
|
20230327,8180,7719,8963,7623,375011,3155121226,00,0.00,N,2,472,
|
|
20230320,7708,7859,8320,7515,231066,1823527723,00,0.00,N,5,-129,
|
|
20230313,7837,7976,8202,7515,154453,1208760676,00,0.00,N,5,-257,
|
|
20230306,8094,8116,8823,7741,284005,2331845606,00,0.00,N,5,-33,
|
|
20230227,8127,8159,8791,8073,128542,1052766879,00,0.00,N,5,-107,
|
|
20230220,8234,8695,9049,8191,282288,2429648570,00,0.00,N,5,-418,
|
|
20230213,8652,9006,9038,8362,219667,1897294993,00,0.00,N,5,-386,
|
|
20230206,9038,9113,9499,8899,257799,2382018321,00,0.00,N,2,11,
|
|
20230130,9027,8845,9435,8620,210520,1893647991,00,0.00,N,2,214,
|
|
20230125,8813,8555,9520,8502,358322,3213275485,00,0.00,N,2,258,
|
|
20230116,8555,9188,9242,8362,212138,1863265219,00,0.00,N,5,-537,
|
|
20230109,9092,8941,10024,8888,339261,3192892001,00,0.00,N,2,161,
|
|
20230102,8931,8212,9049,8073,193493,1660723013,00,0.00,N,2,590,
|
|
20221226,8341,8684,8791,8202,140389,1196434414,00,0.00,N,5,-343,
|
|
20221219,8684,9445,9563,8598,198611,1811008551,00,0.00,N,5,-858,
|
|
20221212,9542,9821,9896,9209,211294,2036716706,00,0.00,N,5,-204,
|
|
20221205,9746,10528,11204,9595,501700,5133602364,00,0.00,N,5,-729,
|
|
20221128,10475,10828,11579,10099,718558,7678172085,00,0.00,N,5,-353,
|
|
20221121,10828,9628,12383,8255,3461420,39454779608,00,0.00,N,2,1233,
|
|
20221114,9595,9810,9853,9295,283592,2712731681,00,0.00,N,5,-151,
|
|
20221107,9746,9842,10367,9542,244846,2417777707,00,0.00,N,5,-32,
|
|
20221031,9778,9971,10121,9595,168914,1665815089,00,0.00,N,5,-150,
|
|
20221024,9928,11365,11365,9874,292178,3007138750,00,0.00,N,5,-579,
|
|
20221017,10507,11311,11365,10185,425819,4611956764,00,0.00,N,5,-858,
|
|
20221011,56810,62705,62705,51986,109238,6115053368,00,0.00,N,5,-6699,
|
|
20221004,63509,63241,67528,60293,124838,7957526505,00,0.00,N,5,-268,
|
|
20220926,63777,67528,82535,58953,780853,56679275530,00,0.00,N,5,-6163,
|
|
20220919,69940,56006,73424,48770,618806,40313232767,00,0.00,N,2,13934,
|
|
20220913,56006,56006,56006,56006,0,0,00,0.00,N,3,0,
|
|
20220905,56006,56006,56006,56006,0,0,00,0.00,N,3,0,
|
|
20220829,56006,56006,56006,56006,0,0,00,0.00,N,3,0,
|
|
20220822,56006,56757,60297,52358,247418,14110515265,00,0.00,N,5,-751,
|
|
20220816,56757,90017,90339,53753,745060,45892429500,00,0.00,N,5,-33153,
|
|
20220808,89910,106218,106862,87979,89586,8721717905,00,0.00,N,5,-12016,
|
|
20220801,101926,101283,105574,97635,66401,6783689525,00,0.00,N,2,643,
|
|
20220725,101283,100746,111368,99781,69756,7186874330,00,0.00,N,2,644,
|
|
20220718,100639,95704,110510,95704,107562,11230200775,00,0.00,N,2,5257,
|
|
20220711,95382,104072,110510,94738,83464,8565518045,00,0.00,N,5,-6866,
|
|
20220704,102248,102141,109222,86691,104381,10457160620,00,0.00,N,2,1394,
|
|
20220627,100854,103321,112226,84867,282187,27973294855,00,0.00,N,5,-2360,
|
|
20220620,103214,121239,151924,97206,280128,35748910510,00,0.00,N,5,-16952,
|
|
20220613,5605,6025,7457,5445,5242052,34671902990,00,0.00,N,5,-450,
|
|
20220607,6055,5785,6185,5705,1971381,11775530980,00,0.00,N,2,250,
|
|
20220530,5805,5214,5905,4994,1813077,9864036885,00,0.00,N,2,791,
|
|
20220523,5014,5275,5845,4809,3646974,19118972230,00,0.00,N,5,-311,
|
|
20220516,5325,4204,6185,4108,15161886,73968016520,00,0.00,N,2,1086,
|
|
20220509,4239,4989,6005,4043,27482155,130380485610,00,0.00,N,2,401,
|
|
20220502,3838,2567,3838,2522,9912441,36013723850,00,0.00,N,2,1266,
|
|
20220425,2572,2497,2582,2457,271898,685059925,00,0.00,N,2,40,
|
|
20220418,2532,2567,2622,2487,301727,768247645,00,0.00,N,5,-35,
|
|
20220411,2567,2677,2677,2502,263558,672841545,00,0.00,N,5,-65,
|
|
20220404,2632,2737,2787,2577,389505,1040624565,00,0.00,N,5,-75,
|
|
20220328,2707,2677,2707,2567,369023,969559935,00,0.00,N,2,40,
|
|
20220321,2667,2702,2722,2607,249729,666159010,00,0.00,N,5,-35,
|
|
20220314,1081,1119,1147,1028,1409951,1510427300,00,0.00,N,5,-42,
|
|
20220307,1123,1113,1171,1079,1010125,1121283265,00,0.00,N,5,-2,
|
|
20220228,1125,1087,1133,1069,780238,854400770,00,0.00,N,2,36,
|
|
20220221,1089,1155,1165,1063,1090677,1207600365,00,0.00,N,5,-72,
|
|
20220214,1161,1107,1205,1069,3021732,3463385145,00,0.00,N,2,52,
|
|
20220207,1109,1119,1225,1075,4512720,5218583885,00,0.00,N,2,32,
|
|
20220203,1077,1049,1079,1036,225468,239353100,00,0.00,N,2,37,
|
|
20220124,1040,1121,1121,988,1152701,1204227435,00,0.00,N,5,-87,
|
|
20220117,1127,1113,1151,1097,860801,964915880,00,0.00,N,5,-16,
|
|
20220110,1143,1091,1145,1065,962723,1047251215,00,0.00,N,2,62,
|
|
20220103,1081,1034,1091,998,1311048,1352806570,00,0.00,N,2,55,
|
|
20211227,1026,990,1071,990,850132,851017280,00,0.00,N,2,36,
|
|
20211220,990,998,1030,974,738594,733094775,00,0.00,N,5,-12,
|
|
20211213,1002,1061,1093,994,655333,681296910,00,0.00,N,5,-57,
|
|
20211206,1059,1057,1251,968,3453005,3879943915,00,0.00,N,5,-6,
|
|
20211129,1065,1008,1089,978,810415,834129520,00,0.00,N,5,-16,
|
|
20211122,1081,1157,1189,1038,1201941,1338549685,00,0.00,N,5,-96,
|
|
20211115,1177,1225,1261,1133,640818,773510835,00,0.00,N,5,-38,
|
|
20211108,1215,1241,1279,1165,749745,912011585,00,0.00,N,5,-42,
|
|
20211101,1257,1245,1309,1189,760409,964530210,00,0.00,N,5,-4,
|
|
20211025,1261,1287,1339,1241,948749,1225131720,00,0.00,N,5,-38,
|
|
20211018,1299,1179,1393,1173,2625988,3449075010,00,0.00,N,2,126,
|
|
20211012,1173,1163,1223,1121,631485,730069495,00,0.00,N,2,10,
|
|
20211005,1163,1051,1321,1051,2011254,2405055440,00,0.00,N,2,92,
|
|
20210927,1071,1155,1173,1045,1007771,1118154615,00,0.00,N,5,-86,
|
|
20210923,1157,1175,1179,1133,314134,363062200,00,0.00,N,5,-28,
|
|
20210913,1185,1269,1293,1165,884119,1063237200,00,0.00,N,5,-82,
|
|
20210906,1267,1203,1361,1201,2227486,2885915370,00,0.00,N,2,64,
|
|
20210830,1203,1209,1273,1161,1053351,1273154080,00,0.00,N,5,-6,
|
|
20210823,1209,1181,1229,1159,909156,1087766695,00,0.00,N,2,30,
|
|
20210817,1179,1325,1405,1137,1585222,1959689850,00,0.00,N,5,-158,
|
|
20210809,1337,1405,1411,1317,906162,1231563445,00,0.00,N,5,-68,
|
|
20210802,1405,1429,1469,1361,792256,1101194240,00,0.00,N,5,-26,
|
|
20210726,1431,1511,1511,1389,1143317,1623897510,00,0.00,N,5,-54,
|
|
20210719,1485,1489,1531,1429,1537997,2276173190,00,0.00,N,5,-4,
|
|
20210712,1489,1409,1673,1401,4240825,6542069095,00,0.00,N,2,68,
|