192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1822,1890,1945,1808,2456629,4612749695,00,0.00,N,5,-61,
|
|
20250217,1883,1998,2065,1810,3789230,7340978341,00,0.00,N,5,-97,
|
|
20250210,1980,2065,2165,1960,4653928,9554865098,00,0.00,N,5,-100,
|
|
20250203,2080,2605,2950,2065,17487281,43636456795,00,0.00,N,5,-480,
|
|
20250131,2560,2535,2575,2450,846846,2141898185,00,0.00,N,2,25,
|
|
20250120,2535,2860,2950,2445,9942434,26347459485,00,0.00,N,5,-305,
|
|
20250113,2840,2895,3375,2665,54269009,166577560370,00,0.00,N,5,-120,
|
|
20250106,2960,1619,3300,1579,122939267,312814090189,00,0.00,N,2,1340,
|
|
20241230,1620,1713,1999,1600,15838970,28343903794,00,0.00,N,2,55,
|
|
20241223,1565,1315,2080,1250,20757987,37480733324,00,0.00,N,2,251,
|
|
20241216,1314,1551,1565,1310,1030213,1457132116,00,0.00,N,5,-254,
|
|
20241209,1568,1578,1625,1433,292558,459984226,00,0.00,N,5,-12,
|
|
20241202,1580,1614,1634,1389,486785,739259267,00,0.00,N,5,-19,
|
|
20241125,1599,1792,1930,1550,1591465,2822905277,00,0.00,N,5,-185,
|
|
20241118,1784,1622,1787,1538,1556030,2580615375,00,0.00,N,2,114,
|
|
20241111,1670,1779,1830,1655,1228113,2111624395,00,0.00,N,5,-129,
|
|
20241104,1799,1771,1845,1721,1110389,1979054250,00,0.00,N,2,30,
|
|
20241028,1769,1878,1906,1741,1219064,2204690655,00,0.00,N,5,-160,
|
|
20241021,1929,1893,2015,1827,2589329,4982026065,00,0.00,N,2,41,
|
|
20241014,1888,1568,1921,1568,4703879,8351858785,00,0.00,N,2,320,
|
|
20241007,1568,1523,1573,1492,462754,703285980,00,0.00,N,2,35,
|
|
20240930,1533,1578,1586,1510,374505,575228460,00,0.00,N,5,-5,
|
|
20240923,1538,1573,1596,1482,706794,1087688910,00,0.00,N,5,-35,
|
|
20240919,1573,1523,1594,1520,318865,497049560,00,0.00,N,2,50,
|
|
20240909,1523,1512,1589,1495,362094,555283185,00,0.00,N,2,3,
|
|
20240902,1520,1571,1624,1505,1078994,1685395155,00,0.00,N,5,-33,
|
|
20240826,1553,1464,1665,1350,2136905,3312569545,00,0.00,N,2,89,
|
|
20240819,1464,1629,1634,1444,1134059,1719000045,00,0.00,N,5,-165,
|
|
20240812,1629,1571,1657,1512,1105986,1736140015,00,0.00,N,2,46,
|
|
20240805,1583,1589,1672,1406,1846456,2836740655,00,0.00,N,5,-6,
|
|
20240729,1589,1586,1622,1472,1016938,1572540575,00,0.00,N,2,23,
|
|
20240722,1566,1700,1718,1535,1829797,2938308640,00,0.00,N,5,-185,
|
|
20240715,1751,1741,1852,1708,2068479,3682989585,00,0.00,N,2,23,
|
|
20240708,1728,1589,1878,1581,4959741,8838841715,00,0.00,N,2,139,
|
|
20240701,1589,1523,1655,1497,864217,1354872745,00,0.00,N,2,66,
|
|
20240624,1523,1403,1611,1383,1315575,2005954790,00,0.00,N,2,99,
|
|
20240617,1424,1457,1578,1413,1299120,1935731640,00,0.00,N,5,-20,
|
|
20240610,1444,1365,1548,1355,1969037,2829067605,00,0.00,N,2,66,
|
|
20240603,1378,1682,1726,1378,2698868,4157329270,00,0.00,N,5,-302,
|
|
20240527,1680,1733,1741,1644,1160647,1968188295,00,0.00,N,5,-53,
|
|
20240520,1733,1822,1850,1660,1671689,2932386730,00,0.00,N,5,-89,
|
|
20240513,1822,1827,1888,1715,2154783,3877846255,00,0.00,N,2,5,
|
|
20240507,1817,1660,1863,1622,2147777,3782045475,00,0.00,N,2,157,
|
|
20240429,1660,1789,1852,1616,2194023,3809108505,00,0.00,N,5,-139,
|
|
20240422,1799,1850,1934,1774,3635997,6715838350,00,0.00,N,5,-48,
|
|
20240415,1847,1642,1906,1497,5535436,9505746795,00,0.00,N,2,205,
|
|
20240408,1642,1632,1715,1523,1837055,2919752565,00,0.00,N,2,18,
|
|
20240401,1624,1733,1776,1583,2298412,3824404770,00,0.00,N,5,-79,
|
|
20240325,1703,1903,1924,1675,4366144,7806866930,00,0.00,N,5,-215,
|
|
20240318,1918,1449,1939,1431,9928582,17001173710,00,0.00,N,2,469,
|
|
20240311,1449,1665,1873,1317,19863715,30377646675,00,0.00,N,5,-185,
|
|
20240304,1634,1385,1655,1259,6221744,9081572805,00,0.00,N,2,249,
|
|
20240226,1385,1355,1449,1302,2461843,3402703440,00,0.00,N,2,30,
|
|
20240219,1355,1243,1385,1215,3214837,4194733615,00,0.00,N,2,112,
|
|
20240213,1243,1375,1401,1208,4137342,5294020995,00,0.00,N,5,-175,
|
|
20240205,1418,1497,1619,1401,6724562,10138988390,00,0.00,N,5,-84,
|
|
20240129,1502,1121,1535,1111,14939692,20087170580,00,0.00,N,2,381,
|
|
20240122,1121,1147,1198,1086,2231996,2550820460,00,0.00,N,5,-33,
|
|
20240115,1154,1104,1195,1058,1707541,1922731870,00,0.00,N,2,60,
|
|
20240108,1094,1170,1205,1063,2638801,2981605810,00,0.00,N,5,-71,
|
|
20240102,1165,983,1167,975,4212140,4590410554,00,0.00,N,2,182,
|
|
20231226,983,977,988,954,552194,536795500,00,0.00,N,2,16,
|
|
20231218,967,976,991,952,980785,950431023,00,0.00,N,5,-8,
|
|
20231211,975,1028,1038,961,1257315,1244979665,00,0.00,N,5,-53,
|
|
20231204,1028,1001,1050,979,1212482,1220909442,00,0.00,N,2,27,
|
|
20231127,1001,1114,1119,998,3618714,3823056083,00,0.00,N,5,-113,
|
|
20231120,1114,1078,1213,1058,10467328,11934989640,00,0.00,N,2,13,
|
|
20231113,1101,1327,1375,1088,31911350,39233984190,00,0.00,N,5,-302,
|
|
20231106,1403,917,1444,917,69059250,90271186168,00,0.00,N,2,476,
|
|
20231030,927,903,930,870,438194,397524942,00,0.00,N,2,24,
|
|
20231023,903,873,940,873,518700,466205339,00,0.00,N,2,7,
|
|
20231016,896,1000,1000,868,1415066,1334939733,00,0.00,N,5,-105,
|
|
20231010,1001,1017,1028,976,799209,802179984,00,0.00,N,5,-16,
|
|
20231004,1017,1025,1116,969,2626945,2688891628,00,0.00,N,5,-16,
|
|
20230925,1033,1124,1127,1004,1842741,1955686447,00,0.00,N,5,-101,
|
|
20230918,1134,1053,1264,1022,23634083,27633855905,00,0.00,N,2,51,
|
|
20230911,1083,1119,1134,1050,1130781,1229936675,00,0.00,N,5,-33,
|
|
20230904,1116,1083,1124,1068,738145,806020940,00,0.00,N,2,25,
|
|
20230828,1091,1091,1149,1078,783979,867074150,00,0.00,N,5,-10,
|
|
20230821,1101,1068,1137,1050,876887,951151380,00,0.00,N,2,23,
|
|
20230814,1078,1198,1200,1053,967896,1078127565,00,0.00,N,5,-112,
|
|
20230807,1190,1172,1223,1116,1651427,1945470455,00,0.00,N,2,5,
|
|
20230731,1185,1198,1246,1142,3322763,3984201745,00,0.00,N,2,31,
|
|
20230724,1154,1271,1274,1033,4152920,4758728890,00,0.00,N,5,-110,
|
|
20230717,1264,1281,1335,1228,2723050,3456162050,00,0.00,N,5,-5,
|
|
20230710,1269,1360,1500,1269,8214268,11415184255,00,0.00,N,5,-122,
|
|
20230703,1391,1576,1637,1363,11142758,16772628005,00,0.00,N,5,-205,
|
|
20230626,1596,1088,1688,1076,104498532,154807115830,00,0.00,N,2,541,
|
|
20230619,1055,1006,1251,1005,24678417,28778115716,00,0.00,N,2,49,
|
|
20230612,1006,1063,1063,1001,651496,669465867,00,0.00,N,5,-52,
|
|
20230605,1058,1012,1124,1005,2669736,2863010458,00,0.00,N,2,46,
|
|
20230530,1012,1022,1022,997,408268,411017727,00,0.00,N,5,-8,
|
|
20230522,1020,1017,1048,1013,372123,382366853,00,0.00,N,5,-5,
|
|
20230515,1025,1010,1040,977,583426,585261016,00,0.00,N,2,12,
|
|
20230508,1013,1066,1073,1012,807043,837539333,00,0.00,N,5,-60,
|
|
20230502,1073,1012,1073,1005,600630,630420822,00,0.00,N,2,61,
|
|
20230424,1012,1066,1068,995,1213247,1241505104,00,0.00,N,5,-54,
|
|
20230417,1066,1144,1160,1058,1495020,1662640440,00,0.00,N,5,-68,
|
|
20230410,1134,1094,1203,1053,1930149,2160681740,00,0.00,N,2,48,
|
|
20230403,1086,1050,1147,1014,2054988,2236713076,00,0.00,N,2,41,
|
|
20230327,1045,1020,1081,989,1111564,1144933567,00,0.00,N,2,28,
|
|
20230320,1017,1063,1101,1014,810904,848982456,00,0.00,N,5,-51,
|
|
20230313,1068,1040,1073,1002,1232278,1269915075,00,0.00,N,2,5,
|
|
20230306,1063,1149,1215,1055,1721179,1972948470,00,0.00,N,5,-86,
|
|
20230227,1149,1124,1149,1091,578759,649811780,00,0.00,N,2,15,
|
|
20230220,1134,1144,1177,1114,1131484,1296907745,00,0.00,N,5,-5,
|
|
20230213,1139,1195,1205,1124,1785194,2077525935,00,0.00,N,5,-59,
|
|
20230206,1198,1264,1281,1180,2138174,2638362365,00,0.00,N,5,-63,
|
|
20230130,1261,1154,1327,1137,8902679,11102055870,00,0.00,N,2,109,
|
|
20230125,1152,1119,1165,1094,857463,977719340,00,0.00,N,2,43,
|
|
20230116,1109,1106,1162,1091,754073,845837705,00,0.00,N,5,-7,
|
|
20230109,1116,1050,1198,1050,3358710,3821842940,00,0.00,N,2,66,
|
|
20230102,1050,1025,1058,964,1004239,1010883650,00,0.00,N,2,5,
|
|
20221226,1045,1104,1121,1020,592483,637696285,00,0.00,N,5,-61,
|
|
20221219,2180,2280,2345,2180,402550,902114875,00,0.00,N,5,-130,
|
|
20221212,2310,2090,2370,2075,1123040,2517085425,00,0.00,N,2,190,
|
|
20221205,2120,2155,2185,2075,316871,671747735,00,0.00,N,5,-35,
|
|
20221128,2155,2205,2210,2100,323689,691583800,00,0.00,N,5,-50,
|
|
20221121,2205,2355,2355,2160,356135,789988015,00,0.00,N,5,-90,
|
|
20221114,2295,2285,2430,2250,627124,1469815345,00,0.00,N,2,10,
|
|
20221107,2285,2125,2420,2075,1460952,3316387615,00,0.00,N,2,165,
|
|
20221031,2120,2230,2245,2055,376852,818098650,00,0.00,N,5,-110,
|
|
20221024,2230,2235,2295,2165,382261,852127455,00,0.00,N,2,40,
|
|
20221017,2190,2015,2540,1975,3136680,7186445440,00,0.00,N,2,175,
|
|
20221011,2015,2170,2170,1900,382444,768499215,00,0.00,N,5,-185,
|
|
20221004,2200,2140,2275,2085,426635,926110420,00,0.00,N,2,70,
|
|
20220926,2130,2335,2535,2030,1970166,4446881440,00,0.00,N,5,-250,
|
|
20220919,2380,2565,2595,2350,583866,1437777555,00,0.00,N,5,-220,
|
|
20220913,2600,2645,2765,2550,253707,677093645,00,0.00,N,5,-30,
|
|
20220905,2630,2715,2785,2600,440015,1182458900,00,0.00,N,5,-135,
|
|
20220829,2765,2825,3220,2750,3369618,10121170885,00,0.00,N,5,-130,
|
|
20220822,2895,2905,3010,2865,552809,1606524715,00,0.00,N,5,-65,
|
|
20220816,2960,3140,3145,2905,715046,2149349445,00,0.00,N,5,-160,
|
|
20220808,3120,3165,3190,3050,433854,1347035825,00,0.00,N,5,-40,
|
|
20220801,3160,3100,3170,3030,542240,1674535230,00,0.00,N,2,60,
|
|
20220725,3100,3130,3420,3075,774405,2461760675,00,0.00,N,5,-45,
|
|
20220718,3145,3140,3390,3105,762337,2471441620,00,0.00,N,2,10,
|
|
20220711,3135,3210,3465,3095,1445187,4747551865,00,0.00,N,5,-15,
|
|
20220704,3150,2780,3200,2765,825058,2491718045,00,0.00,N,2,370,
|
|
20220627,2780,2970,3160,2705,1013832,3024634345,00,0.00,N,5,-160,
|
|
20220620,2940,3405,3450,2760,2298535,6994836980,00,0.00,N,5,-515,
|
|
20220613,3455,3885,3885,3230,1753702,6148021635,00,0.00,N,5,-445,
|
|
20220607,3900,4055,4125,3900,855872,3405833435,00,0.00,N,5,-150,
|
|
20220530,4050,4070,4210,4045,1086120,4466503160,00,0.00,N,2,10,
|
|
20220523,4040,4155,4265,4000,1790270,7347886580,00,0.00,N,5,-30,
|
|
20220516,4070,4015,4200,4010,1277222,5229278915,00,0.00,N,2,90,
|
|
20220509,3980,4515,4560,3925,2962969,12416928285,00,0.00,N,5,-545,
|
|
20220502,4525,4460,4850,4425,3205364,14789927095,00,0.00,N,5,-20,
|
|
20220425,4545,4715,4845,4355,4701048,21469099370,00,0.00,N,5,-235,
|
|
20220418,4780,4970,5230,4575,23054288,112486503865,00,0.00,N,5,-215,
|
|
20220411,4995,7000,8330,4980,71598147,396092193670,00,0.00,N,5,-1755,
|
|
20220404,6750,6550,7010,5910,3520480,22910933980,00,0.00,N,2,200,
|
|
20220328,6550,6140,6730,6000,2727872,17530034460,00,0.00,N,2,620,
|
|
20220321,5930,5500,5930,5480,1216278,6925749060,00,0.00,N,2,490,
|
|
20220314,5440,5790,5790,5420,1027371,5698352210,00,0.00,N,5,-300,
|
|
20220307,5740,5420,6700,5360,8336745,52867887100,00,0.00,N,2,240,
|
|
20220228,5500,5180,5970,5170,834834,4614487540,00,0.00,N,2,340,
|
|
20220221,5160,5780,5780,4700,977474,5073443765,00,0.00,N,5,-650,
|
|
20220214,5810,6050,6230,5660,1008434,6019945060,00,0.00,N,5,-410,
|
|
20220207,6220,6140,6490,5950,1135574,7085263610,00,0.00,N,2,90,
|
|
20220203,6130,6370,6590,6070,772810,4891828900,00,0.00,N,5,-210,
|
|
20220124,6340,5560,6660,5510,3950108,24178298820,00,0.00,N,2,740,
|
|
20220117,5600,5390,6080,5050,820293,4511173120,00,0.00,N,2,200,
|
|
20220110,5400,5400,5780,5200,393675,2116484450,00,0.00,N,5,-70,
|
|
20220103,5470,6050,6050,5440,434136,2462442930,00,0.00,N,5,-470,
|
|
20211227,5940,5800,6070,5610,610174,3574374390,00,0.00,N,2,140,
|
|
20211220,5800,6230,6230,5610,905688,5340972960,00,0.00,N,5,-250,
|
|
20211213,6050,5700,6470,5450,3875384,23251825940,00,0.00,N,2,390,
|
|
20211206,5660,5060,6050,4750,3447841,19079058070,00,0.00,N,2,700,
|
|
20211129,4960,4120,5300,4010,2455696,11881589495,00,0.00,N,2,630,
|
|
20211122,4330,4425,4540,4250,412330,1789061095,00,0.00,N,5,-85,
|
|
20211115,4415,4535,4650,4210,528315,2354649670,00,0.00,N,5,-70,
|
|
20211108,4485,4910,4910,4395,600120,2759457885,00,0.00,N,5,-425,
|
|
20211101,4910,4905,5460,4900,498060,2529419750,00,0.00,N,2,5,
|
|
20211025,4905,4985,5220,4905,336506,1702736295,00,0.00,N,5,-80,
|
|
20211018,4985,5180,5350,4810,308999,1584754210,00,0.00,N,5,-165,
|
|
20211012,5150,4870,5180,4675,304867,1497122730,00,0.00,N,2,280,
|
|
20211005,4870,5160,5180,4545,473093,2253810355,00,0.00,N,5,-220,
|
|
20210927,5090,5610,5780,5050,626134,3344147370,00,0.00,N,5,-530,
|
|
20210923,5620,5790,5790,5530,311727,1764310850,00,0.00,N,5,-170,
|
|
20210913,5790,6030,6040,5680,699858,4089664010,00,0.00,N,5,-250,
|
|
20210906,6040,5840,6450,5750,3096783,19265805820,00,0.00,N,2,260,
|
|
20210830,5780,5720,5900,5580,944314,5430574040,00,0.00,N,5,-10,
|
|
20210823,5790,5250,6180,5250,2353550,13974851590,00,0.00,N,2,510,
|
|
20210817,5280,6000,6050,5220,980700,5535541390,00,0.00,N,5,-770,
|
|
20210809,6050,6100,6320,5780,2626216,16021435100,00,0.00,N,5,-120,
|
|
20210802,6170,6310,6640,6120,2218688,13843579710,00,0.00,N,5,-240,
|
|
20210726,6410,6330,7030,6250,2448792,16073881890,00,0.00,N,2,40,
|
|
20210719,6370,7390,7550,6310,4874296,34065389700,00,0.00,N,5,-1000,
|
|
20210712,7370,7500,7890,7240,4762053,35726160720,00,0.00,N,2,170,
|