192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,769,893,930,765,6492138,5492670940,00,0.00,N,5,-75,
|
|
20250217,844,832,944,823,6185381,5419209038,00,0.00,N,2,12,
|
|
20250210,832,906,975,765,15708336,13681624939,00,0.00,N,5,-73,
|
|
20250203,905,1290,1290,874,11598092,11918399859,00,0.00,N,5,-362,
|
|
20250131,1267,1319,1321,1264,617730,788767006,00,0.00,N,5,-51,
|
|
20250120,1318,1391,1397,1242,4937544,6534398456,00,0.00,N,5,-82,
|
|
20250113,1400,1595,1600,1390,10631092,15375909614,00,0.00,N,5,-194,
|
|
20250106,1594,1507,1835,1476,38676753,64273078732,00,0.00,N,2,94,
|
|
20241230,1500,1344,1629,1335,5499604,8303848569,00,0.00,N,2,169,
|
|
20241223,1331,1460,1485,1329,3085700,4324992903,00,0.00,N,5,-136,
|
|
20241216,1467,1752,1760,1408,8327595,12996202258,00,0.00,N,5,-253,
|
|
20241209,1720,1500,1997,1356,34044827,60590620649,00,0.00,N,2,152,
|
|
20241202,1568,1580,1850,1420,15572657,25613225003,00,0.00,N,2,38,
|
|
20241125,1530,1400,1740,1371,12859547,20672763291,00,0.00,N,2,179,
|
|
20241118,1351,1392,1590,1317,5484065,7873586438,00,0.00,N,5,-29,
|
|
20241111,1380,1775,1975,1301,10343482,17089685679,00,0.00,N,5,-395,
|
|
20241104,1775,1602,2180,1602,28342277,55570029764,00,0.00,N,2,185,
|
|
20241028,1590,1642,1775,1566,6394189,10581247026,00,0.00,N,5,-52,
|
|
20241021,1642,1950,2055,1590,18331855,34387699041,00,0.00,N,5,-263,
|
|
20241014,1905,1581,2040,1520,29763038,55716249776,00,0.00,N,2,286,
|
|
20241007,1619,1840,1865,1615,3236458,5566440967,00,0.00,N,5,-200,
|
|
20240930,1819,1790,1965,1678,6410799,11777891072,00,0.00,N,2,29,
|
|
20240923,1790,1397,1894,1371,22708371,37862098704,00,0.00,N,2,393,
|
|
20240919,1397,1629,1629,1352,9644043,13676689550,00,0.00,N,5,-233,
|
|
20240909,1630,2140,2295,1610,14444408,26795262050,00,0.00,N,5,-565,
|
|
20240902,2195,2315,2370,1980,10575118,22704927498,00,0.00,N,5,-65,
|
|
20240826,2260,2650,2835,2120,31026901,75325315765,00,0.00,N,5,-475,
|
|
20240819,2735,2420,3310,2040,109907571,304478782290,00,0.00,N,2,410,
|
|
20240812,2325,2100,2325,1710,62154419,133762730940,00,0.00,N,2,459,
|
|
20240805,1866,1417,1979,1132,36332172,64086068607,00,0.00,N,2,450,
|
|
20240729,1416,1379,1485,1260,2463548,3455361575,00,0.00,N,2,37,
|
|
20240722,1379,1295,1518,1295,1959791,2766736541,00,0.00,N,2,84,
|
|
20240715,1295,1319,1319,1274,317959,411291040,00,0.00,N,5,-16,
|
|
20240708,1311,1325,1338,1307,224435,295106262,00,0.00,N,5,-13,
|
|
20240701,1324,1362,1391,1312,345102,465512179,00,0.00,N,5,-44,
|
|
20240624,1368,1420,1505,1362,638811,903304962,00,0.00,N,5,-57,
|
|
20240617,1425,1429,1600,1419,2470957,3780566505,00,0.00,N,5,-5,
|
|
20240610,1430,1375,1484,1358,875125,1253052965,00,0.00,N,2,54,
|
|
20240603,1376,1387,1398,1363,414318,572102791,00,0.00,N,5,-11,
|
|
20240527,1387,1439,1482,1359,624119,877934999,00,0.00,N,5,-52,
|
|
20240520,1439,1417,1461,1354,815516,1144552969,00,0.00,N,2,22,
|
|
20240513,1417,1475,1477,1410,372507,532032906,00,0.00,N,5,-58,
|
|
20240507,1475,1443,1541,1443,647571,967836471,00,0.00,N,2,33,
|
|
20240429,1442,1429,1453,1410,313450,447782207,00,0.00,N,2,16,
|
|
20240422,1426,1573,1582,1409,994478,1469410902,00,0.00,N,5,-159,
|
|
20240415,1585,1484,1688,1444,4121318,6380748659,00,0.00,N,2,85,
|
|
20240408,1500,1700,1710,1488,1136069,1816890729,00,0.00,N,5,-199,
|
|
20240401,1699,1747,1786,1697,1080497,1868279752,00,0.00,N,5,-48,
|
|
20240325,1747,1749,1879,1691,5114245,9294994214,00,0.00,N,2,14,
|
|
20240318,1733,1760,1830,1638,2665574,4659791824,00,0.00,N,5,-22,
|
|
20240311,1755,1805,1830,1673,916555,1601628703,00,0.00,N,5,-50,
|
|
20240304,1805,1700,1815,1606,2379587,4012879576,00,0.00,N,2,66,
|
|
20240226,1739,1763,1785,1639,924208,1588395483,00,0.00,N,5,-23,
|
|
20240219,1762,1807,1894,1754,1652027,3024999800,00,0.00,N,5,-45,
|
|
20240213,1807,1746,1841,1724,1039104,1864667943,00,0.00,N,2,58,
|
|
20240205,1749,1778,1787,1720,384369,668686979,00,0.00,N,5,-28,
|
|
20240129,1777,1743,1843,1735,894651,1591377375,00,0.00,N,2,16,
|
|
20240122,1761,1861,1880,1738,1070524,1931072024,00,0.00,N,5,-99,
|
|
20240115,1860,1792,1884,1719,2016021,3643215313,00,0.00,N,2,62,
|
|
20240108,1798,1866,1898,1794,1847323,3405224023,00,0.00,N,5,-68,
|
|
20240102,1866,1865,1921,1835,1210490,2279375936,00,0.00,N,2,14,
|
|
20231226,1852,1825,1862,1819,847463,1559175357,00,0.00,N,2,27,
|
|
20231218,1825,1907,1935,1825,3003577,5635886885,00,0.00,N,5,-75,
|
|
20231211,1900,1917,1962,1853,2858614,5401242986,00,0.00,N,5,-18,
|
|
20231204,1918,2140,2250,1891,4789053,9634411615,00,0.00,N,5,-172,
|
|
20231127,2090,2480,2500,2020,6393307,13741517875,00,0.00,N,5,-295,
|
|
20231120,2385,2820,2910,2350,1832669,4662121380,00,0.00,N,5,-465,
|
|
20231113,2850,2566,3200,2458,1738127,4848837075,00,0.00,N,2,342,
|
|
20231106,2508,2662,3016,2499,2843519,7590550360,00,0.00,N,5,-21,
|
|
20231030,2529,3083,3145,2433,2155739,5977000220,00,0.00,N,5,-583,
|
|
20231023,3112,3029,3433,2933,1641043,5218023605,00,0.00,N,2,83,
|
|
20231016,3029,3254,3524,2883,2304190,7425155320,00,0.00,N,5,-337,
|
|
20231010,3366,4033,4033,3266,2386761,8690366405,00,0.00,N,5,-796,
|
|
20231004,4162,3874,4162,3424,3711814,14529413790,00,0.00,N,2,463,
|
|
20230925,3699,3738,3999,3262,3929719,14464578960,00,0.00,N,5,-82,
|
|
20230918,3781,4680,4801,3617,44627378,190859800070,00,0.00,N,2,179,
|
|
20230911,3602,2436,3602,2372,4632108,13624220745,00,0.00,N,2,1266,
|
|
20230904,2336,2315,2739,2297,1673904,4192824270,00,0.00,N,2,21,
|
|
20230828,2315,2318,2650,2069,3826514,8784530410,00,0.00,N,5,-510,
|
|
20230821,2825,2932,3103,2803,454524,1309925900,00,0.00,N,5,-93,
|
|
20230814,2918,3331,3388,2828,619431,1851040085,00,0.00,N,5,-413,
|
|
20230807,3331,3567,3717,3206,769809,2606747025,00,0.00,N,5,-207,
|
|
20230731,3538,3495,3924,3328,2042406,7518350505,00,0.00,N,2,114,
|
|
20230724,3424,3602,3638,2900,1576473,5130393650,00,0.00,N,2,36,
|
|
20230717,3388,3071,3617,3014,1476584,4868527180,00,0.00,N,2,321,
|
|
20230710,3067,2832,3132,2832,647026,1926061560,00,0.00,N,2,239,
|
|
20230703,2828,2889,3121,2768,548335,1572595865,00,0.00,N,5,-79,
|
|
20230626,2907,3039,3135,2846,711086,2111854210,00,0.00,N,5,-182,
|
|
20230619,3089,3321,3449,3046,741901,2399848200,00,0.00,N,5,-257,
|
|
20230612,3346,3724,3788,3281,899218,3170481260,00,0.00,N,5,-371,
|
|
20230605,3717,3767,3916,3645,524694,1980267690,00,0.00,N,5,-28,
|
|
20230530,3745,3688,4138,3424,1773265,6651646135,00,0.00,N,2,78,
|
|
20230522,3667,3966,4459,3581,2987742,12212171330,00,0.00,N,5,-299,
|
|
20230515,3966,4102,4280,3874,1305434,5240673480,00,0.00,N,5,-136,
|
|
20230508,4102,5229,5229,3881,3566156,15959341490,00,0.00,N,5,-1156,
|
|
20230502,5258,4880,5914,4851,5915415,32277358460,00,0.00,N,2,428,
|
|
20230424,4830,5065,6142,4744,12985152,70740615910,00,0.00,N,5,-299,
|
|
20230417,5129,5836,7241,5001,42035440,264798332730,00,0.00,N,5,-1085,
|
|
20230410,6214,3852,6214,3481,48676168,251295315835,00,0.00,N,2,2604,
|
|
20230403,3610,3652,3973,3517,3176847,11955142775,00,0.00,N,5,-99,
|
|
20230327,3709,4123,4130,3474,5794955,22079697975,00,0.00,N,5,-471,
|
|
20230320,4180,4145,4737,3931,23930427,103249929850,00,0.00,N,2,492,
|
|
20230313,3688,3852,4608,3253,46491797,182998108650,00,0.00,N,2,403,
|
|
20230306,3285,2650,3285,2161,5245289,13742934510,00,0.00,N,2,421,
|
|
20230227,2864,2728,2939,2621,513668,1443904880,00,0.00,N,2,121,
|
|
20230220,2743,2928,3032,2721,617621,1760294840,00,0.00,N,5,-189,
|
|
20230213,2932,3021,3135,2835,889152,2635396060,00,0.00,N,5,-89,
|
|
20230206,3021,3164,3192,3003,412251,1282557720,00,0.00,N,5,-143,
|
|
20230130,3164,3160,3189,2971,803793,2469289995,00,0.00,N,2,4,
|
|
20230125,3160,3114,3239,2960,302802,956289505,00,0.00,N,2,50,
|
|
20230116,3110,3446,3456,3089,710819,2301830300,00,0.00,N,5,-336,
|
|
20230109,3446,3338,3449,3299,737220,2495088185,00,0.00,N,2,115,
|
|
20230102,3331,3424,3531,3199,1747814,5552280875,00,0.00,N,5,-93,
|
|
20221226,3424,3595,3695,3314,600192,2098116150,00,0.00,N,5,-221,
|
|
20221219,3645,4223,4266,3638,876080,3436949960,00,0.00,N,5,-535,
|
|
20221212,4180,4052,4216,3831,1282075,5209707720,00,0.00,N,2,171,
|
|
20221205,4009,3938,4173,3781,1103979,4336876860,00,0.00,N,2,71,
|
|
20221128,3938,4309,4316,3938,1096765,4466557510,00,0.00,N,5,-371,
|
|
20221121,4309,4444,4580,4252,2019525,8895251840,00,0.00,N,5,-178,
|
|
20221114,4487,4880,5265,4487,9374433,46161668320,00,0.00,N,5,-343,
|
|
20221107,4830,4195,5051,4195,6751759,31773342390,00,0.00,N,2,635,
|
|
20221031,4195,4230,4337,3931,1117823,4669199700,00,0.00,N,5,-7,
|
|
20221024,4202,4088,4451,4088,1224067,5209890640,00,0.00,N,2,200,
|
|
20221017,4002,4052,4352,3981,1173192,4915783590,00,0.00,N,5,-171,
|
|
20221011,4173,4223,4295,3788,1724268,7010842010,00,0.00,N,5,-50,
|
|
20221004,4223,4487,4794,4209,3431701,15246844000,00,0.00,N,5,-214,
|
|
20220926,4437,4337,4701,4123,2424650,10752533410,00,0.00,N,5,-72,
|
|
20220919,4509,5065,5243,4451,3305925,16034968080,00,0.00,N,5,-549,
|
|
20220913,5058,5358,5486,5058,1303547,6882378630,00,0.00,N,5,-285,
|
|
20220905,5343,5993,6092,5343,2295366,12929870900,00,0.00,N,5,-321,
|
|
20220829,5664,6021,6278,5657,3171538,18885057820,00,0.00,N,5,-635,
|
|
20220822,6299,7098,7127,6292,4094395,27371895470,00,0.00,N,5,-942,
|
|
20220816,7241,7741,7990,7241,3392303,25753432300,00,0.00,N,5,-464,
|
|
20220808,7705,8525,8846,7705,7283131,59832785150,00,0.00,N,5,-892,
|
|
20220801,8597,8775,9096,8169,10296062,89031363150,00,0.00,N,2,250,
|
|
20220725,8347,10951,11700,8276,31181087,317903526500,00,0.00,N,5,-1677,
|
|
20220718,10024,9381,10273,9132,27557808,270356108450,00,0.00,N,2,571,
|
|
20220711,9453,8739,9738,7990,32950964,298376775200,00,0.00,N,2,749,
|
|
20220704,8704,8882,9274,7776,33169011,279922745050,00,0.00,N,2,107,
|
|
20220627,8597,11236,12556,8454,50426763,530377618450,00,0.00,N,5,-4530,
|
|
20220620,13127,10487,14625,9132,71729993,881585979450,00,0.00,N,2,2461,
|
|
20220613,10666,7205,11451,6000,74646266,687389181800,00,0.00,N,2,3032,
|
|
20220607,7634,8597,8632,7348,9094240,71408967750,00,0.00,N,5,-1034,
|
|
20220530,8668,7705,9274,7419,31579764,270381857650,00,0.00,N,2,606,
|
|
20220523,8062,4958,8062,4887,45011749,310162667260,00,0.00,N,2,3140,
|
|
20220516,4922,4994,5201,4865,576229,2876388910,00,0.00,N,5,-72,
|
|
20220509,4994,5301,5336,4908,666943,3357662320,00,0.00,N,5,-307,
|
|
20220502,5301,5415,5579,5222,317657,1723625050,00,0.00,N,5,-171,
|
|
20220425,5472,5329,5921,5151,2687088,14921968570,00,0.00,N,2,22,
|
|
20220418,5450,5743,5757,5372,893756,4924579230,00,0.00,N,5,-378,
|
|
20220411,5828,5821,6278,5636,3073039,18425024420,00,0.00,N,5,-15,
|
|
20220404,5843,6521,6649,5821,3907332,24091052070,00,0.00,N,5,-799,
|
|
20220328,6642,6549,8561,6421,26076299,192270886490,00,0.00,N,5,-57,
|
|
20220321,6699,5179,7812,5065,30283801,210543929300,00,0.00,N,2,1520,
|
|
20220314,5179,5336,5450,5022,546079,2813559480,00,0.00,N,5,-100,
|
|
20220307,5279,5293,6014,4965,1947366,10670433440,00,0.00,N,5,-14,
|
|
20220228,5293,4979,5671,4958,858834,4575327660,00,0.00,N,2,264,
|
|
20220221,5029,5600,5600,4844,793633,4107652080,00,0.00,N,5,-635,
|
|
20220214,5664,5821,5957,5365,1015704,5763610140,00,0.00,N,5,-321,
|
|
20220207,5985,5921,7277,5850,11658376,78899668010,00,0.00,N,2,99,
|
|
20220203,5886,5886,6834,5786,4104739,26473496170,00,0.00,N,2,79,
|
|
20220124,5807,5600,6057,4930,2467457,13875642110,00,0.00,N,2,228,
|
|
20220117,5579,6135,6135,5358,594557,3353535970,00,0.00,N,5,-506,
|
|
20220110,6085,6285,6335,6035,406436,2506205560,00,0.00,N,5,-136,
|
|
20220103,6221,6506,6521,6157,493319,3113767870,00,0.00,N,5,-271,
|
|
20211227,6492,6456,6513,6271,518708,3318638400,00,0.00,N,2,50,
|
|
20211220,6442,6556,7063,6349,1084218,7145463310,00,0.00,N,5,-107,
|
|
20211213,6549,6991,7098,6471,1078841,7353891640,00,0.00,N,5,-400,
|
|
20211206,8338,8732,8775,8133,2181671,18463087550,00,0.00,N,5,-480,
|
|
20211129,8818,8296,11386,8073,14773347,145136866580,00,0.00,N,2,813,
|
|
20211122,8005,7611,8227,7525,751961,5885427210,00,0.00,N,2,360,
|
|
20211115,7645,7936,8090,7534,552077,4281189820,00,0.00,N,5,-171,
|
|
20211108,7816,8732,8946,7645,2221679,18461914320,00,0.00,N,5,-1045,
|
|
20211101,8861,9802,10873,8775,3129694,31376791600,00,0.00,N,5,-1155,
|
|
20211025,10016,8022,10445,7893,3671783,35318432130,00,0.00,N,2,1969,
|
|
20211018,9400,9240,9690,8830,714975,6616331090,00,0.00,N,2,150,
|
|
20211012,9250,9580,9740,9040,362333,3364462850,00,0.00,N,5,-560,
|
|
20211005,9810,10450,10500,9280,476158,4695713260,00,0.00,N,5,-690,
|
|
20210927,10500,11550,12350,10250,1509408,16741936550,00,0.00,N,5,-1050,
|
|
20210923,11550,11750,12100,11550,164825,1952487150,00,0.00,N,5,-200,
|
|
20210913,11750,11800,12150,11400,348435,4093927800,00,0.00,N,5,-50,
|
|
20210906,11800,13100,13450,11600,600432,7340980550,00,0.00,N,5,-1350,
|
|
20210830,13150,13400,13550,12500,612764,8019222900,00,0.00,N,5,-100,
|
|
20210823,13250,12550,13650,12100,842037,10676958100,00,0.00,N,2,800,
|
|
20210817,12450,15000,15000,11700,2197625,28066547500,00,0.00,N,5,-2550,
|
|
20210809,15000,16350,18500,14850,3706664,61504440700,00,0.00,N,5,-1300,
|
|
20210802,16300,16700,17500,15800,994333,16586965500,00,0.00,N,5,-300,
|
|
20210726,16600,15350,17300,14900,1536676,24841769200,00,0.00,N,2,1100,
|
|
20210719,15500,16500,17200,14750,1309817,20799912300,00,0.00,N,5,-1350,
|
|
20210712,16850,18950,19300,16000,2637463,45703491850,00,0.00,N,5,-2000,
|