178 lines
11 KiB
CSV
178 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241118,1655,1282,2025,1201,35687841,62433587456,00,0.00,N,2,423,
|
|
20241111,1232,1255,1539,1156,9142257,13344087924,00,0.00,N,5,-23,
|
|
20241104,1255,1223,1475,1223,771641,1043603770,00,0.00,N,2,13,
|
|
20241028,1242,1238,1301,1203,160892,202364536,00,0.00,N,2,4,
|
|
20241021,1238,1353,1407,1155,267046,341272900,00,0.00,N,5,-115,
|
|
20241014,1353,1548,1548,1353,284626,408302948,00,0.00,N,5,-150,
|
|
20241007,1503,1475,1548,1454,278795,418830846,00,0.00,N,2,29,
|
|
20240930,1474,1510,1565,1435,236189,352201395,00,0.00,N,5,-20,
|
|
20240923,1494,1400,1519,1385,453911,658500677,00,0.00,N,2,85,
|
|
20240919,1409,1400,1440,1359,167563,232688681,00,0.00,N,2,10,
|
|
20240909,1399,1381,1590,1231,2253576,3165364868,00,0.00,N,5,-31,
|
|
20240902,1430,1595,1613,1429,243941,367960636,00,0.00,N,5,-148,
|
|
20240826,1578,1590,1615,1505,216305,336142531,00,0.00,N,5,-26,
|
|
20240819,1604,1700,1719,1561,376433,619332071,00,0.00,N,5,-96,
|
|
20240812,1700,1649,1754,1630,307276,514306355,00,0.00,N,2,51,
|
|
20240805,1649,1770,1770,1499,737056,1188012622,00,0.00,N,5,-139,
|
|
20240729,1788,1686,1972,1636,1400465,2573049500,00,0.00,N,2,113,
|
|
20240722,1675,2185,2240,1629,2235109,4251355929,00,0.00,N,5,-525,
|
|
20240715,2200,2585,2585,2120,1346680,3096063590,00,0.00,N,5,-300,
|
|
20240708,2500,2480,2795,2450,1780690,4625419510,00,0.00,N,2,60,
|
|
20240701,2440,2760,2950,2430,6072971,16221561135,00,0.00,N,5,-385,
|
|
20240624,2825,2145,3380,2000,17290388,53762566795,00,0.00,N,2,690,
|
|
20240617,2135,2260,2320,2105,194656,428920515,00,0.00,N,5,-100,
|
|
20240610,2235,2365,2380,2210,191104,439856860,00,0.00,N,5,-120,
|
|
20240603,2355,2375,2410,2300,155557,364965690,00,0.00,N,5,-40,
|
|
20240527,2395,2450,2450,2330,209153,497788555,00,0.00,N,5,-10,
|
|
20240520,2405,2485,2700,2400,519337,1327258905,00,0.00,N,5,-100,
|
|
20240513,2505,2550,2655,2450,326597,836142435,00,0.00,N,5,-45,
|
|
20240507,2550,2460,2665,2450,490747,1255043885,00,0.00,N,2,140,
|
|
20240429,2410,2425,2440,2365,130474,313905560,00,0.00,N,2,10,
|
|
20240422,2400,2330,2435,2300,167704,398106940,00,0.00,N,2,70,
|
|
20240415,2330,2465,2495,2310,421490,1009565845,00,0.00,N,5,-185,
|
|
20240408,2515,2580,2650,2450,315146,802040500,00,0.00,N,5,-65,
|
|
20240401,2580,2745,2760,2510,679993,1786210315,00,0.00,N,5,-150,
|
|
20240325,2730,2460,3110,2420,5670319,16025508520,00,0.00,N,2,270,
|
|
20240318,2460,2430,2505,2380,413261,1001418585,00,0.00,N,2,15,
|
|
20240311,2445,2450,2600,2400,471116,1160717365,00,0.00,N,5,-10,
|
|
20240304,2455,2510,2595,2365,415975,1014519330,00,0.00,N,5,-10,
|
|
20240226,2465,2520,2535,2385,215457,530501435,00,0.00,N,5,-55,
|
|
20240219,2520,2645,2660,2495,238302,612748750,00,0.00,N,5,-125,
|
|
20240213,2645,2605,2660,2520,170838,443961870,00,0.00,N,2,70,
|
|
20240205,2575,2530,2630,2510,149213,383696885,00,0.00,N,2,50,
|
|
20240129,2525,2600,2675,2435,283899,716107205,00,0.00,N,5,-105,
|
|
20240122,2630,2735,2775,2545,279066,737515175,00,0.00,N,5,-105,
|
|
20240115,2735,2850,2880,2665,234476,643154220,00,0.00,N,5,-115,
|
|
20240108,2850,2870,2940,2825,333322,958642200,00,0.00,N,5,-20,
|
|
20240102,2870,2775,2915,2775,195278,552851545,00,0.00,N,2,70,
|
|
20231226,2800,2880,2885,2705,263129,730123230,00,0.00,N,5,-85,
|
|
20231218,2885,2820,3070,2610,430696,1228474685,00,0.00,N,2,65,
|
|
20231211,2820,2670,3250,2650,1060423,3143771960,00,0.00,N,2,160,
|
|
20231204,2660,2775,2775,2635,207153,558027795,00,0.00,N,5,-115,
|
|
20231127,2775,2840,2845,2710,174257,483898615,00,0.00,N,5,-60,
|
|
20231120,2835,2725,2855,2725,190839,533087195,00,0.00,N,2,40,
|
|
20231113,2795,2750,2895,2710,191954,540527805,00,0.00,N,2,45,
|
|
20231106,2750,2790,2850,2740,208342,584937210,00,0.00,N,5,-35,
|
|
20231030,2785,2690,2850,2610,150370,406509010,00,0.00,N,2,95,
|
|
20231023,2690,2835,2990,2645,247260,692371135,00,0.00,N,5,-170,
|
|
20231016,2860,3010,3010,2600,433685,1218131525,00,0.00,N,5,-150,
|
|
20231010,3010,3025,3060,2905,242546,725847725,00,0.00,N,5,-15,
|
|
20231004,3025,3085,3085,2890,207446,616018845,00,0.00,N,5,-65,
|
|
20230925,3090,3130,3145,3015,175833,538843650,00,0.00,N,5,-40,
|
|
20230918,3130,3405,3435,3050,316723,1021666235,00,0.00,N,5,-315,
|
|
20230911,3445,3440,3605,3340,327588,1128790345,00,0.00,N,2,5,
|
|
20230904,3440,3690,3750,3420,377067,1352408650,00,0.00,N,5,-220,
|
|
20230828,3660,3700,3860,3640,359855,1339737855,00,0.00,N,3,0,
|
|
20230821,3660,3735,3805,3620,219099,809058020,00,0.00,N,5,-80,
|
|
20230814,3740,3990,4035,3620,482873,1823581850,00,0.00,N,5,-245,
|
|
20230807,3985,3880,4065,3765,425542,1655896680,00,0.00,N,2,105,
|
|
20230731,3880,4015,4095,3805,387255,1535842180,00,0.00,N,5,-155,
|
|
20230724,4035,4095,4145,3650,1399248,5436660410,00,0.00,N,5,-75,
|
|
20230717,4110,4280,4375,3995,825834,3469747525,00,0.00,N,5,-210,
|
|
20230710,4320,4470,4550,4255,1476552,6494932530,00,0.00,N,2,80,
|
|
20230703,4240,4165,4970,4165,4532334,20438024615,00,0.00,N,2,80,
|
|
20230626,4160,4120,4185,4065,346890,1430280780,00,0.00,N,2,35,
|
|
20230619,4125,4165,4415,4080,509779,2132117810,00,0.00,N,5,-25,
|
|
20230612,4150,4300,4370,4135,653106,2759315335,00,0.00,N,5,-150,
|
|
20230605,4300,4360,4445,4290,438386,1909075760,00,0.00,N,5,-50,
|
|
20230530,4350,4320,4400,4235,434056,1871991020,00,0.00,N,2,30,
|
|
20230522,4320,4625,4775,4125,1094839,4940466230,00,0.00,N,5,-280,
|
|
20230515,4600,4635,5000,4400,5069207,24177586905,00,0.00,N,5,-10,
|
|
20230508,4610,4130,5140,4000,10131945,46489313365,00,0.00,N,2,485,
|
|
20230502,4125,4060,4240,4060,328042,1357863230,00,0.00,N,2,65,
|
|
20230424,4060,4445,4535,4050,906586,3851565000,00,0.00,N,5,-430,
|
|
20230417,4490,4850,4945,4470,1394560,6609932600,00,0.00,N,5,-360,
|
|
20230410,4850,4515,5130,4405,3364378,16233841955,00,0.00,N,2,335,
|
|
20230403,4515,4595,4945,4460,2663077,12401309760,00,0.00,N,5,-20,
|
|
20230327,4535,4320,4850,4155,2255539,10142297105,00,0.00,N,2,200,
|
|
20230320,4335,4310,4465,4230,846386,3663274785,00,0.00,N,5,-30,
|
|
20230313,4365,4575,4705,4120,1285386,5638213295,00,0.00,N,5,-210,
|
|
20230306,4575,4245,5380,4245,10395256,52246939355,00,0.00,N,2,325,
|
|
20230227,4250,4195,4350,4065,428752,1810814320,00,0.00,N,2,50,
|
|
20230220,4200,4410,4495,4175,512577,2225925765,00,0.00,N,5,-250,
|
|
20230213,4450,4360,4465,4160,541742,2336483450,00,0.00,N,2,90,
|
|
20230206,4360,4460,4680,4340,673411,3018160865,00,0.00,N,5,-115,
|
|
20230130,4475,4385,4600,4310,1492145,6680269800,00,0.00,N,2,230,
|
|
20230125,4245,4210,4395,4145,588896,2502835155,00,0.00,N,2,135,
|
|
20230116,4110,4100,4630,4000,5202057,22722229460,00,0.00,N,2,30,
|
|
20230109,4080,3835,4155,3835,533175,2146610635,00,0.00,N,2,250,
|
|
20230102,3830,3785,3970,3545,803252,3016385950,00,0.00,N,5,-20,
|
|
20221226,3850,4100,4160,3850,615776,2471019005,00,0.00,N,5,-295,
|
|
20221219,4145,4170,4970,4080,3664870,16718071990,00,0.00,N,5,-115,
|
|
20221212,4260,4380,4425,4225,447007,1933589320,00,0.00,N,5,-125,
|
|
20221205,4385,4740,4760,4350,505387,2273503920,00,0.00,N,5,-355,
|
|
20221128,4740,4740,4915,4600,941979,4493087415,00,0.00,N,2,15,
|
|
20221121,4725,4990,4990,4440,835531,3963258990,00,0.00,N,5,-195,
|
|
20221114,4920,5050,5320,4900,1482006,7517320345,00,0.00,N,5,-110,
|
|
20221107,5030,4815,5100,4760,1582444,7799621600,00,0.00,N,2,170,
|
|
20221031,4860,4905,5160,4620,2574446,12698422830,00,0.00,N,2,5,
|
|
20221024,4855,4310,5550,4130,12273813,59986058495,00,0.00,N,2,645,
|
|
20221017,4210,4105,4570,4060,851548,3727802630,00,0.00,N,5,-85,
|
|
20221011,4295,4815,4815,4100,1181564,5206212745,00,0.00,N,5,-715,
|
|
20221004,5010,4980,5700,4735,2466098,12730571345,00,0.00,N,2,325,
|
|
20220926,4685,5460,5530,4605,2523751,12665775495,00,0.00,N,5,-815,
|
|
20220919,5500,6010,6180,5500,1245434,7277598210,00,0.00,N,5,-500,
|
|
20220913,6000,6310,6650,5990,1244628,7789116930,00,0.00,N,5,-40,
|
|
20220905,6040,6260,6340,6000,962265,5897265750,00,0.00,N,5,-280,
|
|
20220829,6320,6400,6640,6270,1243493,8052002800,00,0.00,N,5,-460,
|
|
20220822,6780,6970,7090,6640,2229074,15233420100,00,0.00,N,5,-370,
|
|
20220816,7150,7880,8210,7120,4327085,33143407030,00,0.00,N,5,-430,
|
|
20220808,7580,7260,9000,7000,32889685,271575897230,00,0.00,N,2,390,
|
|
20220801,7190,6820,7250,6780,3047240,21441610170,00,0.00,N,2,450,
|
|
20220725,6740,6740,6860,6500,1937654,12945345600,00,0.00,N,2,10,
|
|
20220718,6730,6490,7520,6390,8592646,60305018670,00,0.00,N,2,300,
|
|
20220711,6430,6450,7500,6270,12877848,87721080380,00,0.00,N,2,200,
|
|
20220704,6230,6300,6570,5700,5152472,31960352280,00,0.00,N,5,-10,
|
|
20220627,6240,7000,7840,6050,10541022,74274359810,00,0.00,N,5,-430,
|
|
20220620,6670,9790,9870,6170,7954832,60116837800,00,0.00,N,5,-2900,
|
|
20220613,9570,9910,12450,8000,15741572,160055650240,00,0.00,N,2,1091,
|
|
20220607,8479,9022,9873,8092,4031595,35262746400,00,0.00,N,5,-504,
|
|
20220530,8983,7937,9176,7821,6928959,60077235750,00,0.00,N,2,775,
|
|
20220523,8208,7395,10145,7264,37698419,340430144550,00,0.00,N,2,913,
|
|
20220516,7295,7086,8286,7000,17123359,130065773720,00,0.00,N,2,109,
|
|
20220509,7186,5134,8363,4754,20348422,150082586650,00,0.00,N,2,2006,
|
|
20220502,5180,5351,5498,5173,269655,1437174250,00,0.00,N,5,-271,
|
|
20220425,5451,5506,6079,5173,958847,5279260250,00,0.00,N,5,-202,
|
|
20220418,5653,6203,6203,5583,592916,3434450750,00,0.00,N,5,-464,
|
|
20220411,6117,6055,6465,5976,1679570,10343587900,00,0.00,N,2,26,
|
|
20220404,6091,6077,6235,5832,860823,5264764030,00,0.00,N,2,14,
|
|
20220328,6077,6026,6840,5817,3348686,21049023340,00,0.00,N,2,51,
|
|
20220321,6026,6336,6458,5947,1679560,10472385520,00,0.00,N,5,-281,
|
|
20220314,6307,5882,6545,5508,4894921,30025603060,00,0.00,N,2,425,
|
|
20220307,5882,6408,6415,5803,1210976,7294285080,00,0.00,N,5,-562,
|
|
20220228,6444,6739,7704,6249,7508857,52749104430,00,0.00,N,5,-288,
|
|
20220221,6732,6897,7272,6480,4339135,30074051440,00,0.00,N,5,-302,
|
|
20220214,7034,6624,8028,6624,11726759,85109802860,00,0.00,N,2,187,
|
|
20220207,6847,7020,7452,6624,5595479,39938728870,00,0.00,N,5,-86,
|
|
20220203,6933,6588,7704,6264,7299237,51582724680,00,0.00,N,2,705,
|
|
20220124,6228,7193,7200,5825,5149008,33585443170,00,0.00,N,5,-1080,
|
|
20220117,7308,6948,7524,6948,5483750,39806868440,00,0.00,N,2,360,
|
|
20220110,6948,7128,8208,6552,15003540,112031527820,00,0.00,N,5,-108,
|
|
20220103,7056,7416,8244,6732,8050567,60662846150,00,0.00,N,5,-288,
|
|
20211227,7344,7416,8424,6998,14893967,115746484260,00,0.00,N,5,-72,
|
|
20211220,7416,7524,8424,7344,20670895,163306611300,00,0.00,N,5,-576,
|
|
20211213,7992,7157,10116,6653,70153863,593441470360,00,0.00,N,2,792,
|
|
20211206,7200,5054,7380,4925,37155721,244561062250,00,0.00,N,2,2067,
|
|
20211129,5133,5299,5537,4824,4269381,22079293330,00,0.00,N,5,-375,
|
|
20211122,5508,6228,7200,5407,17557591,110516025180,00,0.00,N,5,-727,
|
|
20211115,6235,6149,7884,5832,24204823,168444484380,00,0.00,N,2,122,
|
|
20211108,6113,7272,8172,5954,24734200,169171726820,00,0.00,N,5,-1159,
|
|
20211101,7272,8964,9360,6969,7517526,60346015760,00,0.00,N,5,-1548,
|
|
20211025,8820,8208,9288,8064,5238595,45727921300,00,0.00,N,2,432,
|
|
20211018,8388,9288,9684,7992,8098560,71877848500,00,0.00,N,5,-900,
|
|
20211012,9288,6206,11628,5954,30658827,273775061760,00,0.00,N,2,3132,
|
|
20211005,6156,6523,7049,5637,19109963,120997222680,00,0.00,N,5,-785,
|
|
20210927,6941,3286,6948,3114,29933318,187438669845,00,0.00,N,2,3655,
|
|
20210923,3286,3279,3384,3247,706710,2326156850,00,0.00,N,5,-83,
|
|
20210913,3369,3657,4226,3348,11615540,44482768705,00,0.00,N,5,-331,
|
|
20210906,3700,3276,4248,3229,35051328,134226650915,00,0.00,N,2,342,
|
|
20210830,3358,3096,3600,2941,27442167,91295705025,00,0.00,N,2,676,
|
|
20210823,2682,2426,2941,2412,1288556,3496443850,00,0.00,N,2,256,
|
|
20210817,2426,2736,2757,2401,607266,1553079275,00,0.00,N,5,-367,
|
|
20210809,2793,2988,2988,2674,544242,1520877610,00,0.00,N,5,-105,
|
|
20210802,2898,2790,2959,2739,414394,1169872085,00,0.00,N,2,76,
|
|
20210726,2822,2991,3056,2800,638459,1860343390,00,0.00,N,5,-166,
|
|
20210719,2988,3049,3254,2916,1233640,3789646405,00,0.00,N,5,-72,
|
|
20210712,3060,3006,3157,3006,373699,1157186060,00,0.00,N,2,33,
|