192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,5010,5730,5800,4975,8105617,43118203900,00,0.00,N,5,-790,
|
|
20250217,5800,6090,6400,5760,4858599,29092856040,00,0.00,N,5,-260,
|
|
20250210,6060,5650,6340,5600,2833706,17172836720,00,0.00,N,2,330,
|
|
20250203,5730,5810,5820,5480,2652887,14963289580,00,0.00,N,5,-140,
|
|
20250131,5870,5990,6030,5870,311192,1841135380,00,0.00,N,5,-120,
|
|
20250120,5990,6130,6260,5910,1845601,11172274220,00,0.00,N,5,-100,
|
|
20250113,6090,6070,6280,5980,1694637,10276529600,00,0.00,N,5,-10,
|
|
20250106,6100,6290,6380,6080,2108681,13100831750,00,0.00,N,5,-200,
|
|
20241230,6300,6010,6400,5810,1702154,10402303710,00,0.00,N,2,190,
|
|
20241223,6110,6307,6830,6080,3205929,20755909410,00,0.00,N,5,-169,
|
|
20241216,6279,6222,6774,6174,7114328,46363678950,00,0.00,N,2,76,
|
|
20241209,6203,5621,6212,5316,4243862,24600557430,00,0.00,N,2,324,
|
|
20241202,5879,6117,6222,5631,3798619,22555987730,00,0.00,N,5,-171,
|
|
20241125,6050,5936,6384,5907,3382000,20504195930,00,0.00,N,2,181,
|
|
20241118,5869,5821,6136,5774,2880401,16981643210,00,0.00,N,2,38,
|
|
20241111,5831,6898,7013,5526,7734350,46288484480,00,0.00,N,5,-1058,
|
|
20241104,6889,6736,7251,6736,3208034,22449574020,00,0.00,N,2,153,
|
|
20241028,6736,6527,7165,6488,5092003,35093283750,00,0.00,N,2,190,
|
|
20241021,6546,6631,6689,6136,5620551,35575462410,00,0.00,N,5,-85,
|
|
20241014,6631,6622,7051,6488,4779760,32218212320,00,0.00,N,5,-29,
|
|
20241007,6660,6908,7298,6650,3248483,22640759910,00,0.00,N,5,-181,
|
|
20240930,6841,7194,7279,6765,2172454,15196749450,00,0.00,N,5,-362,
|
|
20240923,7203,7051,7975,6984,6909065,51190958320,00,0.00,N,2,152,
|
|
20240919,7051,7136,7194,6860,1341378,9468458160,00,0.00,N,2,48,
|
|
20240909,7003,6517,7117,6422,4680800,31938184010,00,0.00,N,2,400,
|
|
20240902,6603,7632,7746,6574,6537485,46121284630,00,0.00,N,5,-924,
|
|
20240826,7527,8299,8308,7108,9093193,68728743340,00,0.00,N,5,-667,
|
|
20240819,8194,8518,8585,7813,8062405,66605400630,00,0.00,N,5,-315,
|
|
20240812,8509,9433,9538,8366,9051380,80172711910,00,0.00,N,5,-962,
|
|
20240805,9471,9719,9862,8575,12523588,116557456990,00,0.00,N,5,-619,
|
|
20240729,10090,10424,11367,10014,11265851,121855762780,00,0.00,N,5,-324,
|
|
20240722,10414,10548,11329,10224,9044244,96110912200,00,0.00,N,5,-153,
|
|
20240715,10567,10643,11253,10567,7971138,86753872860,00,0.00,N,5,-47,
|
|
20240708,10614,10671,11481,10376,16622733,180735412340,00,0.00,N,5,-267,
|
|
20240701,10881,11720,12815,10719,50391326,593521250640,00,0.00,N,5,-791,
|
|
20240624,11672,9528,12196,9271,56327156,619200792520,00,0.00,N,2,2125,
|
|
20240617,9547,9719,10252,9519,14003194,137711293470,00,0.00,N,5,-296,
|
|
20240610,9843,10424,13940,9528,114873112,1297990162310,00,0.00,N,5,-581,
|
|
20240603,10424,9700,10662,9661,15276708,155157639810,00,0.00,N,2,867,
|
|
20240527,9557,9700,10128,8937,14102909,134497908050,00,0.00,N,5,-124,
|
|
20240520,9681,9547,9947,9452,16260037,157424978370,00,0.00,N,2,86,
|
|
20240513,9595,11577,11701,9433,40125976,427127279560,00,0.00,N,5,-1543,
|
|
20240507,11138,9214,11996,8890,62967670,693045219840,00,0.00,N,2,2220,
|
|
20240429,8918,8699,9033,8299,8672747,75624461530,00,0.00,N,2,248,
|
|
20240422,8670,8509,9318,8499,14431122,128208472480,00,0.00,N,2,257,
|
|
20240415,8413,8404,9109,8051,20911212,178842176160,00,0.00,N,5,-238,
|
|
20240408,8651,8528,9109,8327,12694166,111004283390,00,0.00,N,2,419,
|
|
20240401,8232,8528,8670,7927,12814046,106019996190,00,0.00,N,5,-248,
|
|
20240325,8480,9804,9976,8394,18722062,170838697630,00,0.00,N,5,-1286,
|
|
20240318,9766,9557,11291,9442,35942911,378390846600,00,0.00,N,2,209,
|
|
20240311,9557,8289,13073,8280,101063716,1057033116510,00,0.00,N,2,1239,
|
|
20240304,8318,8413,8737,7718,18302545,150757823410,00,0.00,N,5,-95,
|
|
20240226,8413,7908,8413,7708,9553140,77076877080,00,0.00,N,2,514,
|
|
20240219,7899,7470,8509,7422,17924008,144200621150,00,0.00,N,2,524,
|
|
20240213,7375,6860,7670,6784,10355793,74159154850,00,0.00,N,2,486,
|
|
20240205,6889,7765,7946,6717,15066607,109761723140,00,0.00,N,5,-838,
|
|
20240129,7727,8480,8699,7498,16512597,132453837270,00,0.00,N,5,-810,
|
|
20240122,8537,8556,9118,7718,27232627,227955931700,00,0.00,N,2,219,
|
|
20240115,8318,7460,8956,7432,25842072,212830414040,00,0.00,N,2,677,
|
|
20240108,7641,8137,9223,7308,32603453,267942860580,00,0.00,N,5,-429,
|
|
20240102,8070,7660,8270,7003,40663633,314857580340,00,0.00,N,2,876,
|
|
20231226,7194,5512,7384,5403,43254475,282069064280,00,0.00,N,2,1727,
|
|
20231218,5467,4649,6075,4622,36626707,193276673610,00,0.00,N,2,881,
|
|
20231211,4586,4413,4731,4304,28948921,130927328505,00,0.00,N,2,241,
|
|
20231204,4345,4531,4613,4105,38782525,168723518765,00,0.00,N,5,-250,
|
|
20231127,4595,3719,4867,3705,61291344,280631551385,00,0.00,N,2,881,
|
|
20231120,3714,3673,3755,3560,4092544,14964709290,00,0.00,N,2,50,
|
|
20231113,3664,3551,3814,3546,9196821,34181309195,00,0.00,N,2,200,
|
|
20231106,3464,3628,3778,3464,9458285,34343430925,00,0.00,N,5,-177,
|
|
20231030,3641,3255,3723,3224,11581179,41252783415,00,0.00,N,2,354,
|
|
20231023,3287,3373,3628,3201,7577871,25798742000,00,0.00,N,5,-100,
|
|
20231016,3387,3464,3600,3323,7349965,25478903140,00,0.00,N,5,-59,
|
|
20231010,3446,3214,3446,3024,6889157,22516007265,00,0.00,N,2,291,
|
|
20231004,3155,3260,3260,3069,3380607,10669456565,00,0.00,N,5,-123,
|
|
20230925,3278,3405,3523,3142,5409096,18013721220,00,0.00,N,5,-141,
|
|
20230918,3419,3523,3605,3342,6170548,21428398945,00,0.00,N,5,-168,
|
|
20230911,3587,3991,4027,3578,8805961,33179644115,00,0.00,N,5,-422,
|
|
20230904,4009,3959,4241,3673,23612911,93055384720,00,0.00,N,5,-91,
|
|
20230828,4100,4254,4395,4036,43654846,185665532080,00,0.00,N,2,23,
|
|
20230821,4077,2774,4463,2769,162877490,664930501610,00,0.00,N,2,1321,
|
|
20230814,2756,2965,2987,2651,3338556,9417012745,00,0.00,N,5,-254,
|
|
20230807,3010,2851,3165,2815,9313530,28119712125,00,0.00,N,2,172,
|
|
20230731,2838,2779,2874,2738,3714717,10428208515,00,0.00,N,2,59,
|
|
20230724,2779,2992,2992,2629,6639606,18473473195,00,0.00,N,5,-213,
|
|
20230717,2992,3060,3174,2965,7617849,23538164625,00,0.00,N,5,-73,
|
|
20230710,3065,3183,3264,2974,12453264,39011733575,00,0.00,N,5,-199,
|
|
20230703,3264,2987,3264,2865,17115856,52793950265,00,0.00,N,2,281,
|
|
20230626,2983,2792,3074,2774,8114915,23966939710,00,0.00,N,2,191,
|
|
20230619,2792,2987,3028,2783,5907261,17262020970,00,0.00,N,5,-168,
|
|
20230612,2960,2860,3037,2842,13396475,39551863485,00,0.00,N,2,122,
|
|
20230605,2838,2842,3042,2824,9092793,26596868790,00,0.00,N,2,14,
|
|
20230530,2824,2792,2874,2747,3780591,10665693930,00,0.00,N,2,73,
|
|
20230522,2751,2783,2924,2692,7228523,20394244705,00,0.00,N,5,-5,
|
|
20230515,2756,2633,2842,2588,13386493,36858658400,00,0.00,N,2,173,
|
|
20230508,2583,2683,2706,2579,5367459,14213295780,00,0.00,N,5,-78,
|
|
20230502,2661,2474,2661,2474,3909208,10227320870,00,0.00,N,2,187,
|
|
20230424,2474,2611,2633,2379,6712038,16800742400,00,0.00,N,5,-146,
|
|
20230417,2620,2479,2842,2438,19992580,53022501070,00,0.00,N,2,155,
|
|
20230410,2465,2483,2497,2379,2729963,6669701240,00,0.00,N,5,-9,
|
|
20230403,2474,2552,2615,2470,3165903,8079606970,00,0.00,N,5,-50,
|
|
20230327,2524,2511,2592,2452,3357184,8530051460,00,0.00,N,2,22,
|
|
20230320,2502,2443,2533,2397,5107532,12612896805,00,0.00,N,2,73,
|
|
20230313,2429,2529,2542,2279,3955637,9546481365,00,0.00,N,5,-132,
|
|
20230306,2561,2647,2720,2538,4200508,11068382885,00,0.00,N,5,-59,
|
|
20230227,2620,2570,2661,2488,5173832,13468502165,00,0.00,N,2,50,
|
|
20230220,2570,2450,2632,2405,5647610,14393244515,00,0.00,N,2,125,
|
|
20230213,2445,2547,2610,2428,3760495,9487682530,00,0.00,N,5,-45,
|
|
20230206,2490,2565,2596,2481,2689515,6846818475,00,0.00,N,5,-84,
|
|
20230130,2574,2543,2605,2521,3972962,10198931135,00,0.00,N,2,35,
|
|
20230125,2539,2463,2685,2454,9219191,23945493945,00,0.00,N,2,85,
|
|
20230116,2576,2590,2743,2534,6012883,15754729525,00,0.00,N,2,19,
|
|
20230109,2557,2450,2664,2427,4960132,12684479455,00,0.00,N,2,144,
|
|
20230102,2413,2319,2548,2189,5938638,14149492335,00,0.00,N,2,89,
|
|
20221226,2324,2459,2520,2324,2371312,5726597335,00,0.00,N,5,-117,
|
|
20221219,2441,2524,2599,2441,2873899,7280390025,00,0.00,N,5,-102,
|
|
20221212,2543,2431,2552,2422,2372466,5915069765,00,0.00,N,2,102,
|
|
20221205,2441,2753,2818,2357,5972876,15326257640,00,0.00,N,5,-302,
|
|
20221128,2743,2762,2879,2697,8798305,24495654755,00,0.00,N,5,-24,
|
|
20221121,2767,2650,3018,2548,62541014,178336651430,00,0.00,N,2,154,
|
|
20221114,2613,2650,2781,2566,7097897,18758213270,00,0.00,N,5,-5,
|
|
20221107,2618,2478,2692,2441,12466794,32230577005,00,0.00,N,2,168,
|
|
20221031,2450,2389,2552,2361,9734843,23881839630,00,0.00,N,2,117,
|
|
20221024,2333,2347,2441,2319,3158237,7523893165,00,0.00,N,2,32,
|
|
20221017,2301,2319,2473,2273,3107396,7429446635,00,0.00,N,5,-60,
|
|
20221011,2361,2357,2431,2208,3851006,8923388490,00,0.00,N,5,-61,
|
|
20221004,2422,2329,2688,2278,12164140,30249548185,00,0.00,N,2,182,
|
|
20220926,2240,2408,2459,2147,5894542,13504011455,00,0.00,N,5,-233,
|
|
20220919,2473,2720,2762,2459,4206592,10995013695,00,0.00,N,5,-261,
|
|
20220913,2734,2906,2972,2702,5225448,14857324865,00,0.00,N,5,-145,
|
|
20220905,2879,3200,3223,2869,5065267,15534836620,00,0.00,N,5,-298,
|
|
20220829,3177,2832,3261,2813,22231017,69680893580,00,0.00,N,2,210,
|
|
20220822,2967,2986,3014,2841,4314592,12662570790,00,0.00,N,5,-70,
|
|
20220816,3037,3121,3209,3037,5330029,16622072150,00,0.00,N,5,-56,
|
|
20220808,3093,3270,3372,3070,11595650,37454584050,00,0.00,N,5,-149,
|
|
20220801,3242,3153,3307,3102,18843558,60634375245,00,0.00,N,2,98,
|
|
20220725,3144,3135,3279,3037,14907375,47084336945,00,0.00,N,5,-28,
|
|
20220718,3172,3186,3414,2958,35800848,115435220400,00,0.00,N,5,-37,
|
|
20220711,3209,3111,3284,3023,48350684,154049936780,00,0.00,N,2,130,
|
|
20220704,3079,2837,3242,2762,46273958,143148734535,00,0.00,N,2,270,
|
|
20220627,2809,2874,3181,2785,30083093,90457369600,00,0.00,N,5,-107,
|
|
20220620,2916,3084,3363,2702,67600606,209434663960,00,0.00,N,5,-177,
|
|
20220613,3093,2879,3521,2706,99982045,316310300440,00,0.00,N,2,177,
|
|
20220607,2916,2753,3158,2627,57766645,173565557940,00,0.00,N,2,145,
|
|
20220530,2771,2832,2981,2702,7668065,21660823820,00,0.00,N,5,-33,
|
|
20220523,2804,2678,2841,2650,9541741,26249161170,00,0.00,N,2,140,
|
|
20220516,2664,2548,2739,2538,4205744,11139701605,00,0.00,N,2,126,
|
|
20220509,2538,2674,2683,2459,2211530,5641034965,00,0.00,N,5,-150,
|
|
20220502,2688,2664,2781,2655,3064989,8304873930,00,0.00,N,5,-14,
|
|
20220425,2702,2580,2711,2492,3568181,9376668635,00,0.00,N,2,94,
|
|
20220418,2608,2520,2674,2520,1850583,4845723440,00,0.00,N,2,32,
|
|
20220411,2576,2646,2650,2520,1474045,3785621635,00,0.00,N,5,-65,
|
|
20220404,2641,2604,2851,2599,7080835,19162806045,00,0.00,N,2,33,
|
|
20220328,2608,2543,2664,2520,2254381,5840672960,00,0.00,N,2,74,
|
|
20220321,2534,2469,2557,2464,1656196,4169941505,00,0.00,N,2,79,
|
|
20220314,2455,2524,2538,2389,2347361,5755034380,00,0.00,N,5,-69,
|
|
20220307,2524,2632,2650,2469,2344015,5949110535,00,0.00,N,5,-150,
|
|
20220228,2674,2436,2883,2417,11733400,32140287630,00,0.00,N,2,238,
|
|
20220221,2436,2357,2483,2310,1844120,4424417555,00,0.00,N,2,61,
|
|
20220214,2375,2226,2408,2175,2133071,4878624715,00,0.00,N,2,83,
|
|
20220207,2292,2343,2413,2264,1179244,2759978710,00,0.00,N,5,-51,
|
|
20220203,2343,2236,2343,2236,521175,1202168020,00,0.00,N,2,145,
|
|
20220124,2198,2478,2487,2087,2651723,5960093360,00,0.00,N,5,-294,
|
|
20220117,2614,2702,2707,2585,1445088,3808809085,00,0.00,N,5,-93,
|
|
20220110,2707,2756,2766,2663,1301113,3525276290,00,0.00,N,5,-44,
|
|
20220103,2751,2732,3001,2717,3600741,10089461215,00,0.00,N,2,34,
|
|
20211227,2717,2688,2727,2663,797255,2148582045,00,0.00,N,2,49,
|
|
20211220,2668,2702,2795,2644,2098604,5677932180,00,0.00,N,5,-34,
|
|
20211213,2702,2786,2795,2693,1288473,3521691740,00,0.00,N,5,-74,
|
|
20211206,2776,2742,2839,2737,1203296,3358913135,00,0.00,N,2,15,
|
|
20211129,2761,2829,2859,2590,2192403,5960957740,00,0.00,N,5,-103,
|
|
20211122,2864,3025,3059,2844,1562325,4576268045,00,0.00,N,5,-161,
|
|
20211115,3025,3069,3177,2971,2679438,8232612650,00,0.00,N,5,-44,
|
|
20211108,3069,3001,3382,2927,8928621,28306323425,00,0.00,N,2,68,
|
|
20211101,3001,2961,3255,2961,7102888,21924685280,00,0.00,N,2,74,
|
|
20211025,2927,2888,3049,2849,1686253,4954669500,00,0.00,N,2,34,
|
|
20211018,2893,2844,3162,2810,6630304,20034037605,00,0.00,N,2,54,
|
|
20211012,2839,2732,2927,2658,2870388,8052769405,00,0.00,N,2,88,
|
|
20211005,2751,2878,2893,2590,2873080,7823622405,00,0.00,N,5,-157,
|
|
20210927,2908,3015,3064,2883,2330101,6905155010,00,0.00,N,5,-122,
|
|
20210923,3030,3108,3152,3030,1191023,3671765475,00,0.00,N,5,-98,
|
|
20210913,3128,3235,3440,3128,3388243,10920611170,00,0.00,N,5,-137,
|
|
20210906,3265,3382,3396,3250,2091951,6949474815,00,0.00,N,5,-107,
|
|
20210830,3372,3509,3558,3333,4521845,15351848930,00,0.00,N,5,-137,
|
|
20210823,3509,3792,3861,3431,26487961,96498254190,00,0.00,N,5,-39,
|
|
20210817,3548,3499,3841,2937,41712695,149750174345,00,0.00,N,2,24,
|
|
20210809,3524,3714,3846,3460,5424447,20049962110,00,0.00,N,5,-200,
|
|
20210802,3724,3670,3836,3631,4156591,15429277190,00,0.00,N,2,78,
|
|
20210726,3646,3812,3890,3641,5963239,22548469235,00,0.00,N,5,-141,
|
|
20210719,3787,3656,3802,3656,3331065,12453905890,00,0.00,N,2,122,
|
|
20210712,3665,3680,3841,3651,5092418,19143051545,00,0.00,N,3,0,
|