179 lines
12 KiB
CSV
179 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241125,1759,1684,1890,1640,13767608,23995522268,00,0.00,N,2,50,
|
|
20241118,1709,1274,1739,1250,31534707,49262360370,00,0.00,N,2,435,
|
|
20241111,1274,1371,1372,1179,6375796,7977986721,00,0.00,N,5,-98,
|
|
20241104,1372,1213,1652,1205,25755601,37640298736,00,0.00,N,2,159,
|
|
20241028,1213,1197,1246,1169,2097811,2535852488,00,0.00,N,2,4,
|
|
20241021,1209,1307,1366,1204,2505587,3189126689,00,0.00,N,5,-97,
|
|
20241014,1306,1305,1384,1289,2562793,3403485967,00,0.00,N,5,-11,
|
|
20241007,1317,1404,1444,1317,1648348,2266199698,00,0.00,N,5,-87,
|
|
20240930,1404,1463,1507,1353,1751547,2520527142,00,0.00,N,5,-73,
|
|
20240923,1477,1300,1590,1270,6622638,9684277986,00,0.00,N,2,190,
|
|
20240919,1287,1242,1328,1242,744992,959399269,00,0.00,N,2,45,
|
|
20240909,1242,1200,1270,1176,2050204,2503768530,00,0.00,N,2,11,
|
|
20240902,1231,1432,1444,1229,4065979,5277034407,00,0.00,N,5,-201,
|
|
20240826,1432,1496,1530,1420,2123905,3118959766,00,0.00,N,5,-64,
|
|
20240819,1496,1488,1670,1484,3907355,6133845282,00,0.00,N,2,8,
|
|
20240812,1488,1458,1541,1425,2454039,3681966457,00,0.00,N,2,65,
|
|
20240805,1423,1509,1516,1241,5967751,8230717924,00,0.00,N,5,-107,
|
|
20240729,1530,1613,1642,1525,2812722,4436457493,00,0.00,N,5,-84,
|
|
20240722,1614,1740,1756,1563,2456389,4067982080,00,0.00,N,5,-126,
|
|
20240715,1740,1843,1880,1740,4301143,7773021980,00,0.00,N,5,-86,
|
|
20240708,1826,1692,1928,1692,9394896,17064833757,00,0.00,N,2,134,
|
|
20240701,1692,1674,1765,1650,3446579,5893637351,00,0.00,N,2,26,
|
|
20240624,1666,1750,1782,1645,2448298,4143401327,00,0.00,N,5,-82,
|
|
20240617,1748,1849,1959,1678,8153351,14774187387,00,0.00,N,5,-101,
|
|
20240610,1849,2010,2065,1820,6517801,12494614058,00,0.00,N,5,-151,
|
|
20240603,2000,2005,2060,1970,2365468,4754023075,00,0.00,N,5,-10,
|
|
20240527,2010,2240,2255,2010,4234647,8827657265,00,0.00,N,5,-245,
|
|
20240520,2255,2460,2515,2210,1819980,4251514070,00,0.00,N,5,-210,
|
|
20240513,2465,2295,2540,2215,3722776,9013413745,00,0.00,N,2,175,
|
|
20240507,2290,2255,2325,2180,1410645,3179024745,00,0.00,N,2,55,
|
|
20240429,2235,2065,2250,2050,1546724,3340948575,00,0.00,N,2,185,
|
|
20240422,2050,2050,2145,2040,1642334,3418104970,00,0.00,N,5,-30,
|
|
20240415,2080,2320,2325,1998,4195883,8896465716,00,0.00,N,5,-280,
|
|
20240408,2360,2425,2590,2255,4880265,11952158805,00,0.00,N,5,-70,
|
|
20240401,2430,2460,2570,2390,2293478,5668276595,00,0.00,N,5,-55,
|
|
20240325,2485,2525,2660,2455,3262545,8269130740,00,0.00,N,5,-40,
|
|
20240318,2525,2605,2670,2470,4668582,11880629835,00,0.00,N,5,-125,
|
|
20240311,2650,2395,3400,2385,50437672,148529210915,00,0.00,N,2,255,
|
|
20240304,2395,2750,2800,2330,7727403,19390891700,00,0.00,N,5,-360,
|
|
20240226,2755,2905,3035,2745,3055185,8744647895,00,0.00,N,5,-150,
|
|
20240219,2905,3040,3155,2900,4188102,12628054655,00,0.00,N,5,-75,
|
|
20240213,2980,2950,3085,2925,2657476,7954652920,00,0.00,N,2,65,
|
|
20240205,2915,3100,3125,2805,3545576,10431142735,00,0.00,N,5,-125,
|
|
20240129,3040,3995,4040,2915,13602441,45404184450,00,0.00,N,5,-885,
|
|
20240122,3925,4100,4220,3730,17773935,71303983315,00,0.00,N,5,-130,
|
|
20240115,4055,3810,4270,3610,26493514,106301862405,00,0.00,N,2,175,
|
|
20240108,3880,3440,4440,3385,42861238,174384160685,00,0.00,N,2,435,
|
|
20240102,3445,3760,3930,3420,7641089,28168402530,00,0.00,N,5,-345,
|
|
20231226,3790,3700,3930,3595,6815458,25481730280,00,0.00,N,2,90,
|
|
20231218,3700,3640,4390,3580,39907065,158035085435,00,0.00,N,2,115,
|
|
20231211,3585,4470,4900,3485,112557561,479674001915,00,0.00,N,2,140,
|
|
20231204,3445,2910,3540,2855,12593942,41684036010,00,0.00,N,2,535,
|
|
20231127,2910,3075,3130,2870,2917222,8701855505,00,0.00,N,5,-165,
|
|
20231120,3075,3100,3260,3025,3663369,11530187895,00,0.00,N,5,-55,
|
|
20231113,3130,3175,3485,2925,16295825,52490134290,00,0.00,N,5,-5,
|
|
20231106,3135,2850,3560,2785,21873894,70425967830,00,0.00,N,2,385,
|
|
20231030,2750,2350,2750,2350,3327305,8423362650,00,0.00,N,2,365,
|
|
20231023,2385,2430,2610,2245,3125966,7684793965,00,0.00,N,5,-70,
|
|
20231016,2455,2610,2710,2400,2712870,6882056370,00,0.00,N,5,-155,
|
|
20231010,2610,2500,2725,2455,2561903,6669197605,00,0.00,N,2,110,
|
|
20231004,2500,2515,2540,2420,2027023,5016646995,00,0.00,N,5,-85,
|
|
20230925,2585,2575,2655,2535,1323591,3431976400,00,0.00,N,5,-45,
|
|
20230918,2630,2950,3050,2570,4665062,12881960680,00,0.00,N,5,-350,
|
|
20230911,2980,2960,3145,2815,5583413,16612572540,00,0.00,N,2,20,
|
|
20230904,2960,3000,3075,2915,2678286,8013753265,00,0.00,N,5,-40,
|
|
20230828,3000,3000,3095,2970,4432471,13410487805,00,0.00,N,2,75,
|
|
20230821,2925,2805,2960,2795,2945390,8482677760,00,0.00,N,2,120,
|
|
20230814,2805,3095,3095,2740,2627773,7547907785,00,0.00,N,5,-265,
|
|
20230807,3070,2965,3100,2910,4171361,12558674295,00,0.00,N,2,105,
|
|
20230731,2965,2860,3095,2830,4067315,12045758655,00,0.00,N,2,70,
|
|
20230724,2895,3015,3015,2710,7271053,20867527345,00,0.00,N,5,-140,
|
|
20230717,3035,3345,3440,3025,9181629,29522417030,00,0.00,N,5,-355,
|
|
20230710,3390,3090,3790,2980,38617158,135434748170,00,0.00,N,2,290,
|
|
20230703,3100,3130,3220,2955,5199046,16124329735,00,0.00,N,5,-15,
|
|
20230626,3115,3250,3285,3020,3591540,11282805545,00,0.00,N,5,-115,
|
|
20230619,3230,3530,3555,3200,3855515,13056961260,00,0.00,N,5,-295,
|
|
20230612,3525,3660,3775,3445,4706453,16880278575,00,0.00,N,5,-155,
|
|
20230605,3680,3525,3805,3505,5040603,18664494685,00,0.00,N,2,175,
|
|
20230530,3505,3685,3730,3475,4626073,16663013610,00,0.00,N,5,-175,
|
|
20230522,3680,4560,4595,3680,7729162,30812263185,00,0.00,N,5,-875,
|
|
20230515,4555,4680,4680,4370,1526293,6923952370,00,0.00,N,5,-90,
|
|
20230508,4645,4525,4910,4415,3166535,14633465350,00,0.00,N,2,65,
|
|
20230502,4580,5700,5700,4510,11162165,58893037425,00,0.00,N,2,190,
|
|
20230424,4390,3920,4417,3900,11973152,49686172250,00,0.00,N,2,443,
|
|
20230417,3947,4475,4480,3945,11187320,47345004190,00,0.00,N,5,-393,
|
|
20230410,4340,3692,4975,3480,25289204,108524854740,00,0.00,N,2,640,
|
|
20230403,3700,3890,3892,3617,5063496,18870925240,00,0.00,N,5,-195,
|
|
20230327,3895,3775,4052,3655,5613100,21673823510,00,0.00,N,2,95,
|
|
20230320,3800,3775,3862,3562,5583652,20751567910,00,0.00,N,2,25,
|
|
20230313,3775,3915,3960,3537,5051924,19063528980,00,0.00,N,5,-187,
|
|
20230306,3962,4277,4325,3927,5740792,23689396880,00,0.00,N,5,-305,
|
|
20230227,4267,4437,4575,4242,4168768,18323012070,00,0.00,N,5,-203,
|
|
20230220,4470,4555,4590,4367,4036008,18094215460,00,0.00,N,2,20,
|
|
20230213,4450,4722,4775,4425,7086328,32452125250,00,0.00,N,5,-272,
|
|
20230206,4722,5037,5100,4707,7292252,35438542530,00,0.00,N,5,-328,
|
|
20230130,5050,4875,5187,4552,12616040,62206069560,00,0.00,N,2,293,
|
|
20230125,4757,4725,4837,4525,4385196,20663584480,00,0.00,N,2,82,
|
|
20230116,4675,4450,4900,4412,7547628,35276404200,00,0.00,N,2,250,
|
|
20230109,4425,4262,4525,4262,4014248,17653957850,00,0.00,N,2,225,
|
|
20230102,4200,4362,4587,4087,4955816,21547612550,00,0.00,N,5,-112,
|
|
20221226,4312,4150,4450,4087,4059216,17576895500,00,0.00,N,2,150,
|
|
20221219,4162,4487,4650,4150,5290292,23170421100,00,0.00,N,5,-338,
|
|
20221212,4500,5075,5087,4362,6333468,29819502600,00,0.00,N,5,-575,
|
|
20221205,5075,5312,5337,4587,12937776,64469500350,00,0.00,N,5,-300,
|
|
20221128,5375,5362,5650,4837,17945184,93032530850,00,0.00,N,2,200,
|
|
20221121,5175,4500,5337,4137,25060600,121754845350,00,0.00,N,2,825,
|
|
20221114,4350,4412,4700,4200,5604108,24799733800,00,0.00,N,5,-75,
|
|
20221107,4425,3887,4475,3862,6989736,29709952100,00,0.00,N,2,538,
|
|
20221031,3887,3775,4125,3712,4784324,18648572750,00,0.00,N,2,212,
|
|
20221024,3675,3950,4037,3650,4207480,16182079850,00,0.00,N,5,-162,
|
|
20221017,3837,4025,4387,3787,6743824,27713159400,00,0.00,N,5,-313,
|
|
20221011,4150,4300,4350,3775,7060376,28061672200,00,0.00,N,5,-300,
|
|
20221004,4450,4700,4900,4437,2865640,13145417100,00,0.00,N,5,-125,
|
|
20220926,4575,4800,4950,4425,5688280,26868760100,00,0.00,N,5,-425,
|
|
20220919,5000,5750,5800,4987,5372448,28915125700,00,0.00,N,5,-750,
|
|
20220913,5750,5812,6062,5600,4317628,25061373750,00,0.00,N,2,100,
|
|
20220905,5650,5312,5750,5312,3246956,18018396900,00,0.00,N,2,275,
|
|
20220829,5375,5512,5712,5325,4304552,23696907600,00,0.00,N,5,-437,
|
|
20220822,5812,5762,6025,5412,4825112,27305081600,00,0.00,N,5,-113,
|
|
20220816,5925,6137,6300,5875,3924424,23689048350,00,0.00,N,5,-150,
|
|
20220808,6075,5975,6612,5937,7192712,44983756250,00,0.00,N,2,63,
|
|
20220801,6012,5787,6300,5450,8950348,53230566950,00,0.00,N,2,287,
|
|
20220725,5725,5750,5925,5462,5331276,30186429800,00,0.00,N,5,-137,
|
|
20220718,5862,5537,6350,5412,13559040,81571413500,00,0.00,N,2,437,
|
|
20220711,5425,5487,5637,5100,4920876,26440885550,00,0.00,N,5,-12,
|
|
20220704,5437,4912,5662,4837,7226432,38537944650,00,0.00,N,2,437,
|
|
20220627,5000,5200,5412,4800,7750360,39509536800,00,0.00,N,5,-175,
|
|
20220620,5175,5400,5462,4875,8548524,44121057800,00,0.00,N,5,-175,
|
|
20220613,5350,6437,6550,5137,13461384,77794756800,00,0.00,N,5,-1387,
|
|
20220607,6737,8062,8062,6737,7928780,56692884800,00,0.00,N,5,-1325,
|
|
20220530,8062,7962,8412,7937,2470744,20199002150,00,0.00,N,2,187,
|
|
20220523,7875,7387,8362,7175,6664280,51918997850,00,0.00,N,2,375,
|
|
20220516,7500,6812,8100,6362,7333664,52881801300,00,0.00,N,2,750,
|
|
20220509,6750,7637,7750,6587,4841344,33972711050,00,0.00,N,5,-1100,
|
|
20220502,7850,8175,8175,7750,1882804,15000482500,00,0.00,N,5,-487,
|
|
20220425,8337,7762,8487,7762,2890524,23582979500,00,0.00,N,2,250,
|
|
20220418,8087,8875,8875,7950,3952660,32924101350,00,0.00,N,5,-738,
|
|
20220411,8825,9100,9362,8500,3620116,31917803550,00,0.00,N,5,-475,
|
|
20220404,9300,9537,10087,9162,5039324,48784436550,00,0.00,N,5,-212,
|
|
20220328,9512,10662,10675,9300,6365496,62150021850,00,0.00,N,5,-1075,
|
|
20220321,10587,10562,10887,10037,8023680,84076456250,00,0.00,N,2,25,
|
|
20220314,10562,9325,10575,8850,14367860,144471422650,00,0.00,N,2,1337,
|
|
20220307,9225,9550,10150,8812,8836008,82933476950,00,0.00,N,5,-512,
|
|
20220228,9737,8712,9825,8600,6301884,59405202600,00,0.00,N,2,1025,
|
|
20220221,8712,7625,8950,7612,9835124,83473640150,00,0.00,N,2,950,
|
|
20220214,7762,7800,8000,7337,6556496,50279160750,00,0.00,N,5,-288,
|
|
20220207,8050,8025,9125,7687,10465832,86983318150,00,0.00,N,2,113,
|
|
20220203,7937,8012,8200,7512,2400628,18895183050,00,0.00,N,2,100,
|
|
20220124,7837,8550,8562,7287,9477752,74156491000,00,0.00,N,5,-800,
|
|
20220117,8637,8000,8837,7662,11265376,92662486150,00,0.00,N,2,650,
|
|
20220110,7987,8800,8925,7575,11801492,97043392700,00,0.00,N,5,-888,
|
|
20220103,8875,10000,10287,8750,12321156,117634331800,00,0.00,N,5,-1075,
|
|
20211227,9950,10812,10875,9625,29147368,293815351300,00,0.00,N,5,-1300,
|
|
20211220,11250,9450,11625,8737,52083964,545954292250,00,0.00,N,2,1950,
|
|
20211213,9300,10000,10137,8950,18703616,177717224700,00,0.00,N,5,-625,
|
|
20211206,9925,11000,11275,9762,23275328,241396443200,00,0.00,N,5,-1550,
|
|
20211129,11475,10375,13150,10112,46060908,542916779250,00,0.00,N,2,900,
|
|
20211122,10575,12025,12050,9575,49508640,516910584500,00,0.00,N,5,-1237,
|
|
20211115,11812,10162,12975,9712,73210036,849526188150,00,0.00,N,2,1562,
|
|
20211108,10250,8000,11812,7900,71016132,698206764350,00,0.00,N,2,2213,
|
|
20211101,8037,6812,8050,6675,34275600,257603619500,00,0.00,N,2,1225,
|
|
20211025,6812,6500,7137,5837,51233516,338436499600,00,0.00,N,2,337,
|
|
20211018,6475,5600,6712,5412,61540880,369346574450,00,0.00,N,2,900,
|
|
20211012,5575,4862,5850,4612,61675784,324967085250,00,0.00,N,2,813,
|
|
20211005,4762,4562,4987,4412,40420808,192307312250,00,0.00,N,2,137,
|
|
20210927,4625,4187,4950,4000,39764916,181160244850,00,0.00,N,2,463,
|
|
20210923,4162,4000,4250,3975,4541952,18774416800,00,0.00,N,2,87,
|
|
20210913,4075,3875,4150,3812,8692492,34680382650,00,0.00,N,2,175,
|
|
20210906,3900,4025,4062,3775,9316388,36504719500,00,0.00,N,5,-75,
|
|
20210830,3975,4062,4100,3875,8111484,32437948950,00,0.00,N,5,-50,
|
|
20210823,4025,3737,4150,3637,16493504,64562695450,00,0.00,N,2,325,
|
|
20210817,3700,4162,4175,3650,14896568,58753527150,00,0.00,N,5,-462,
|
|
20210809,4162,4412,4462,4062,11373828,47980906000,00,0.00,N,5,-238,
|
|
20210802,4400,4087,4600,3900,27861020,119491602850,00,0.00,N,2,325,
|
|
20210726,4075,4525,5000,4075,58379408,267337519650,00,0.00,N,5,-437,
|
|
20210719,4512,4500,5175,4362,62769740,298829313050,00,0.00,N,5,-63,
|
|
20210712,4575,3762,4662,3687,70075544,295346439650,00,0.00,N,2,863,
|