189 lines
14 KiB
CSV
189 lines
14 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,412000,418500,427000,400000,31601,13059958000,00,0.00,N,5,-6000,
|
|
20250131,418000,413500,426500,404000,7834,3276687500,00,0.00,N,2,4500,
|
|
20250120,413500,398000,450000,373000,106363,44460206500,00,0.00,N,2,15500,
|
|
20250113,398000,396500,403500,383000,6853,2685903000,00,0.00,N,2,1000,
|
|
20250106,397000,384500,404500,372000,19018,7443837500,00,0.00,N,2,12500,
|
|
20241230,384500,382000,395500,370000,10457,4028027500,00,0.00,N,2,2500,
|
|
20241223,382000,390345,414560,372000,43304,17223347000,00,0.00,N,5,-5439,
|
|
20241216,387439,398094,410201,379206,29883,11645876000,00,0.00,N,5,-8233,
|
|
20241209,395672,430542,431995,388892,67043,27154909000,00,0.00,N,5,-38744,
|
|
20241202,434416,401968,501734,401968,152610,69463191000,00,0.00,N,2,28574,
|
|
20241125,405842,371457,445555,366614,88874,37044439500,00,0.00,N,2,31963,
|
|
20241118,373879,409717,418434,365646,52261,20230435500,00,0.00,N,5,-34385,
|
|
20241111,408264,447492,522074,400031,125465,56866124500,00,0.00,N,5,-26636,
|
|
20241104,434900,377753,478487,369036,146282,62266346500,00,0.00,N,2,52304,
|
|
20241028,382596,366130,404874,332229,189083,71412725000,00,0.00,N,2,25183,
|
|
20241021,357413,355960,399547,341431,222962,82917834500,00,0.00,N,5,-2421,
|
|
20241014,359834,377753,429089,354507,129175,51153281000,00,0.00,N,5,-17919,
|
|
20241007,377753,336588,383080,324480,148087,52742594500,00,0.00,N,2,43587,
|
|
20240930,334166,358381,362256,330292,58912,20431138500,00,0.00,N,5,-23731,
|
|
20240923,357897,493985,493985,335619,330692,123041006500,00,0.00,N,5,-194204,
|
|
20240919,552101,472192,628620,471707,226541,127527556500,00,0.00,N,2,178222,
|
|
20240909,373879,282830,373879,277019,40681,14586288000,00,0.00,N,2,87658,
|
|
20240902,286221,305592,305592,281862,7140,2082928000,00,0.00,N,5,-19371,
|
|
20240826,305592,311888,318669,296391,5951,1826257000,00,0.00,N,5,-8234,
|
|
20240819,313826,306561,314310,304140,4820,1494320500,00,0.00,N,2,10171,
|
|
20240812,303655,293969,311888,292032,4996,1512619500,00,0.00,N,2,8233,
|
|
20240805,295422,300265,300265,271207,11037,3179444000,00,0.00,N,5,-4843,
|
|
20240729,300265,306077,310920,293969,5602,1687329000,00,0.00,N,5,-5327,
|
|
20240722,305592,319637,319637,295907,8665,2630843500,00,0.00,N,5,-11139,
|
|
20240715,316731,339009,340462,315278,6511,2113217500,00,0.00,N,5,-17919,
|
|
20240708,334650,327386,337072,321090,5318,1748630500,00,0.00,N,2,7264,
|
|
20240701,327386,324964,331260,320606,7227,2349452000,00,0.00,N,5,-969,
|
|
20240624,328355,335619,340462,323512,6855,2254869000,00,0.00,N,5,-7264,
|
|
20240617,335619,342399,345789,332713,9801,3311344000,00,0.00,N,5,-6296,
|
|
20240610,341915,356444,356928,340946,11389,3958642500,00,0.00,N,5,-14529,
|
|
20240603,356444,353054,366130,351117,7927,2843119000,00,0.00,N,2,7265,
|
|
20240527,349179,370973,370973,349179,20182,7205908500,00,0.00,N,5,-21310,
|
|
20240520,370489,396641,400031,369036,10857,4167039500,00,0.00,N,5,-25667,
|
|
20240513,396156,399062,402937,391314,4244,1686036000,00,0.00,N,2,2905,
|
|
20240507,393251,395672,403421,387439,5116,2023113000,00,0.00,N,2,3875,
|
|
20240429,389376,381143,396641,381143,5667,2219740000,00,0.00,N,2,5811,
|
|
20240422,383565,373394,384049,372910,4810,1820787000,00,0.00,N,2,13561,
|
|
20240415,370004,428120,428120,368551,16899,6594975000,00,0.00,N,5,-59569,
|
|
20240408,429573,442649,442649,422793,4566,1966055500,00,0.00,N,5,-12592,
|
|
20240401,442165,462021,462021,435869,7246,3232833500,00,0.00,N,5,-15013,
|
|
20240325,457178,467833,472192,452820,4546,2103285000,00,0.00,N,5,-10655,
|
|
20240318,467833,468317,472192,451367,7333,3372426000,00,0.00,N,2,3875,
|
|
20240311,463958,482846,483815,463958,7825,3697892000,00,0.00,N,5,-18888,
|
|
20240304,482846,494954,495922,477035,5181,2517036000,00,0.00,N,5,-5327,
|
|
20240226,488173,500765,503671,485268,4480,2208073000,00,0.00,N,5,-12592,
|
|
20240219,500765,505608,523043,495922,8121,4119880000,00,0.00,N,5,-969,
|
|
20240213,501734,518200,521106,492048,6247,3147468000,00,0.00,N,5,-10654,
|
|
20240205,512388,518200,529823,502702,12759,6590071000,00,0.00,N,2,968,
|
|
20240129,511420,463474,528855,463474,23155,11801407000,00,0.00,N,2,48914,
|
|
20240122,462506,459600,472192,455241,2778,1285000500,00,0.00,N,2,9202,
|
|
20240115,453304,482362,485268,447977,7801,3617454500,00,0.00,N,5,-29058,
|
|
20240108,482362,499797,500765,480909,4171,2045325000,00,0.00,N,5,-10654,
|
|
20240102,493016,494954,505608,489142,3117,1542536000,00,0.00,N,5,-6781,
|
|
20231226,499797,500765,508514,492048,3939,1969142000,00,0.00,N,2,2906,
|
|
20231218,496891,490111,507545,484299,6303,3109916000,00,0.00,N,2,5812,
|
|
20231211,491079,503671,522074,481878,9257,4614429000,00,0.00,N,5,-19372,
|
|
20231204,510451,500765,532729,498828,8586,4458156000,00,0.00,N,2,17435,
|
|
20231127,493016,495922,501734,488173,14106,6970714000,00,0.00,N,5,-3875,
|
|
20231120,496891,493016,496891,485268,3132,1541327000,00,0.00,N,2,4843,
|
|
20231113,492048,476550,496891,469770,4277,2078482500,00,0.00,N,2,20341,
|
|
20231106,471707,477519,484299,462990,5829,2773124500,00,0.00,N,2,3390,
|
|
20231030,468317,466380,483815,439743,9769,4490616500,00,0.00,N,5,-5327,
|
|
20231023,473644,473644,489142,457663,6936,3286530000,00,0.00,N,5,-5812,
|
|
20231016,479456,498828,501734,473160,6038,2932773000,00,0.00,N,5,-22278,
|
|
20231010,501734,498828,504640,488173,4255,2115809000,00,0.00,N,2,7749,
|
|
20231004,493985,493985,494954,482362,4358,2124854500,00,0.00,N,5,-3874,
|
|
20230925,497859,512388,522074,489142,5456,2737868000,00,0.00,N,5,-21310,
|
|
20230918,519169,525949,536603,508514,3929,2052322000,00,0.00,N,5,-9686,
|
|
20230911,528855,518200,536603,506577,7102,3717950000,00,0.00,N,2,7749,
|
|
20230904,521106,518200,540478,515294,4528,2386654000,00,0.00,N,5,-968,
|
|
20230828,522074,514326,534666,510451,5680,2982244000,00,0.00,N,2,12591,
|
|
20230821,509483,511420,514326,484299,13357,6656326000,00,0.00,N,2,1938,
|
|
20230814,507545,562756,563724,503671,10084,5284578000,00,0.00,N,5,-53273,
|
|
20230807,560818,556944,569536,547258,7288,4061992000,00,0.00,N,2,968,
|
|
20230731,559850,543384,580190,541446,10648,5979979000,00,0.00,N,2,16466,
|
|
20230724,543384,544352,589876,528855,23798,13251999000,00,0.00,N,3,0,
|
|
20230717,543384,535635,556944,520137,11950,6451615000,00,0.00,N,2,2906,
|
|
20230710,540478,509483,542415,505608,6947,3663696000,00,0.00,N,2,28090,
|
|
20230703,512388,554038,557913,509483,11220,5991191000,00,0.00,N,5,-41650,
|
|
20230626,554038,524980,559850,516263,11409,6231981000,00,0.00,N,2,31964,
|
|
20230619,522074,525949,539509,521106,6163,3266555000,00,0.00,N,5,-9686,
|
|
20230612,531760,545321,550164,524980,11527,6169782000,00,0.00,N,5,-9686,
|
|
20230605,541446,525949,548227,525949,8882,4783832000,00,0.00,N,2,15497,
|
|
20230530,525949,517231,525949,509483,6776,3500623000,00,0.00,N,2,10655,
|
|
20230522,515294,524012,534666,514326,8293,4344741000,00,0.00,N,5,-8718,
|
|
20230515,524012,538541,538541,506577,14337,7464119000,00,0.00,N,5,-14529,
|
|
20230508,538541,548227,567599,533698,12072,6638314000,00,0.00,N,5,-6780,
|
|
20230502,545321,548227,559850,537572,7213,3967162000,00,0.00,N,5,-7749,
|
|
20230424,553070,572442,577285,539509,11842,6535903000,00,0.00,N,5,-24215,
|
|
20230417,577285,571473,603437,559850,21423,12444069000,00,0.00,N,2,6781,
|
|
20230410,570504,542415,573410,538541,12484,6943403000,00,0.00,N,2,25183,
|
|
20230403,545321,562756,570504,540478,10886,6035909000,00,0.00,N,5,-17435,
|
|
20230327,562756,531760,571473,524012,17730,9794716000,00,0.00,N,2,33901,
|
|
20230320,528855,537572,540478,517231,23514,12391352000,00,0.00,N,5,-8717,
|
|
20230313,537572,565661,565661,532729,18880,10283863000,00,0.00,N,5,-29058,
|
|
20230306,566630,611185,613123,561787,20247,11907377000,00,0.00,N,5,-40681,
|
|
20230227,607311,615060,630557,597625,15734,9581954000,00,0.00,N,5,-12592,
|
|
20230220,619903,650898,654772,614091,20695,13031178000,00,0.00,N,5,-22278,
|
|
20230213,642181,603437,658647,598594,22111,13824226000,00,0.00,N,2,35839,
|
|
20230206,606342,600531,621840,593751,13549,8205274000,00,0.00,N,2,6780,
|
|
20230130,599562,627652,627652,599562,12898,7862679000,00,0.00,N,5,-30027,
|
|
20230125,629589,621840,632495,609248,7705,4778649000,00,0.00,N,2,9686,
|
|
20230116,640000,630000,641000,615000,13152,8284876000,00,0.00,N,2,12000,
|
|
20230109,628000,619000,628000,611000,13582,8422114000,00,0.00,N,2,18000,
|
|
20230102,610000,610000,621000,563000,18898,11268361000,00,0.00,N,2,5000,
|
|
20221226,605000,630000,637000,601000,11936,7403080000,00,0.00,N,5,-28000,
|
|
20221219,633000,658000,674000,626000,21184,13725771000,00,0.00,N,5,-28000,
|
|
20221212,661000,695000,699000,658000,22188,15020817000,00,0.00,N,5,-42000,
|
|
20221205,703000,735000,735000,687000,25439,18035560000,00,0.00,N,5,-24000,
|
|
20221128,727000,779000,792000,719000,37119,27949770000,00,0.00,N,5,-44000,
|
|
20221121,771000,809000,813000,750000,56116,43710535000,00,0.00,N,5,-32000,
|
|
20221114,803000,755000,903000,753000,133958,110863898000,00,0.00,N,2,60000,
|
|
20221107,743000,618000,787000,597000,133451,96036355000,00,0.00,N,2,152000,
|
|
20221031,591000,618000,640000,585000,6625,4048627000,00,0.00,N,5,-25000,
|
|
20221024,616000,615000,629000,606000,5961,3658856000,00,0.00,N,2,9000,
|
|
20221017,607000,636000,645000,605000,8402,5232647000,00,0.00,N,5,-28000,
|
|
20221011,635000,639000,664000,631000,8425,5446426000,00,0.00,N,5,-16000,
|
|
20221004,651000,641000,695000,632000,16238,10915480000,00,0.00,N,2,13000,
|
|
20220926,638000,731000,746000,623000,32018,22142800000,00,0.00,N,5,-110000,
|
|
20220919,748000,660000,794000,652000,33518,24671092000,00,0.00,N,2,79000,
|
|
20220913,669000,675000,694000,662000,5372,3647550000,00,0.00,N,5,-5000,
|
|
20220905,674000,652000,692000,650000,7044,4760979000,00,0.00,N,2,12000,
|
|
20220829,662000,590000,718000,590000,26846,18259423000,00,0.00,N,2,54000,
|
|
20220822,608000,604000,614000,585000,4151,2485885000,00,0.00,N,5,-4000,
|
|
20220816,612000,588000,617000,587000,4517,2726198000,00,0.00,N,2,24000,
|
|
20220808,588000,569000,603000,560000,6731,3927661000,00,0.00,N,2,25000,
|
|
20220801,563000,546000,565000,534000,4091,2242831000,00,0.00,N,2,14000,
|
|
20220725,549000,527000,556000,521000,3395,1818412000,00,0.00,N,2,22000,
|
|
20220718,527000,509000,530000,500000,4193,2165144000,00,0.00,N,2,23000,
|
|
20220711,504000,511000,515000,498500,3909,1976875500,00,0.00,N,5,-7000,
|
|
20220704,511000,539000,543000,499000,7243,3723031500,00,0.00,N,5,-28000,
|
|
20220627,539000,561000,568000,523000,7262,3924788000,00,0.00,N,5,-22000,
|
|
20220620,561000,595000,601000,535000,5606,3134837000,00,0.00,N,5,-31000,
|
|
20220613,592000,652000,654000,592000,6372,3920390000,00,0.00,N,5,-64000,
|
|
20220607,656000,682000,684000,656000,3473,2309746000,00,0.00,N,5,-24000,
|
|
20220530,680000,684000,689000,668000,2908,1971553000,00,0.00,N,5,-3000,
|
|
20220523,683000,668000,683000,659000,3109,2083234000,00,0.00,N,2,16000,
|
|
20220516,667000,655000,667000,637000,4835,3150307000,00,0.00,N,2,13000,
|
|
20220509,654000,677000,678000,623000,6937,4482633000,00,0.00,N,5,-31000,
|
|
20220502,685000,678000,689000,674000,2091,1425235000,00,0.00,N,2,2000,
|
|
20220425,683000,701000,704000,666000,4415,3002842000,00,0.00,N,5,-24000,
|
|
20220418,707000,695000,725000,695000,3697,2635101000,00,0.00,N,3,0,
|
|
20220411,707000,686000,709000,677000,3381,2344631000,00,0.00,N,2,16000,
|
|
20220404,691000,682000,713000,677000,5628,3922182000,00,0.00,N,2,9000,
|
|
20220328,682000,686000,695000,675000,3270,2241691000,00,0.00,N,5,-4000,
|
|
20220321,686000,664000,688000,648000,5310,3538546000,00,0.00,N,2,22000,
|
|
20220314,664000,659000,679000,647000,3912,2586189000,00,0.00,N,5,-1000,
|
|
20220307,665000,681000,684000,634000,4014,2644006000,00,0.00,N,5,-15000,
|
|
20220228,680000,657000,682000,647000,4582,3076800000,00,0.00,N,2,28000,
|
|
20220221,652000,642000,663000,636000,4988,3227901000,00,0.00,N,2,3000,
|
|
20220214,649000,658000,664000,631000,5795,3724911000,00,0.00,N,5,-9000,
|
|
20220207,658000,644000,675000,635000,4735,3125596000,00,0.00,N,2,7000,
|
|
20220203,651000,625000,655000,625000,1967,1260369000,00,0.00,N,2,32000,
|
|
20220124,619000,670000,683000,605000,7335,4681533000,00,0.00,N,5,-58000,
|
|
20220117,677000,661000,693000,642000,5309,3549911000,00,0.00,N,2,12000,
|
|
20220110,665000,658000,683000,654000,4390,2942489000,00,0.00,N,2,7000,
|
|
20220103,658000,652000,673000,645000,4762,3139244000,00,0.00,N,2,3000,
|
|
20211227,655000,668000,677000,653000,4888,3265517000,00,0.00,N,5,-9000,
|
|
20211220,664000,655000,675000,647000,3686,2431926000,00,0.00,N,2,2000,
|
|
20211213,662000,666000,672000,652000,4673,3085580000,00,0.00,N,5,-4000,
|
|
20211206,666000,652000,673000,642000,5558,3678045000,00,0.00,N,2,24000,
|
|
20211129,642000,645000,653000,619000,6949,4413138000,00,0.00,N,5,-3000,
|
|
20211122,645000,650000,665000,641000,4267,2777842000,00,0.00,N,5,-5000,
|
|
20211115,650000,700000,710000,637000,8982,5981374000,00,0.00,N,5,-50000,
|
|
20211108,700000,676000,705000,671000,4429,3053021000,00,0.00,N,2,16000,
|
|
20211101,684000,686000,714000,680000,6100,4252072000,00,0.00,N,5,-2000,
|
|
20211025,686000,710000,740000,684000,6686,4764163000,00,0.00,N,5,-27000,
|
|
20211018,713000,729000,744000,704000,11432,8292718000,00,0.00,N,5,-9000,
|
|
20211012,722000,674000,724000,661000,10838,7610689000,00,0.00,N,2,54000,
|
|
20211005,668000,631000,674000,631000,8395,5505935000,00,0.00,N,2,29000,
|
|
20210927,639000,696000,703000,636000,8545,5660852000,00,0.00,N,5,-57000,
|
|
20210923,696000,703000,706000,692000,2524,1760921000,00,0.00,N,5,-22000,
|
|
20210913,718000,716000,750000,706000,9465,6918752000,00,0.00,N,5,-1000,
|
|
20210906,719000,749000,755000,693000,14895,10782501000,00,0.00,N,5,-31000,
|
|
20210830,750000,671000,767000,671000,24502,17997949000,00,0.00,N,2,79000,
|
|
20210823,671000,625000,672000,625000,6413,4225412000,00,0.00,N,2,47000,
|
|
20210817,624000,695000,695000,623000,8051,5297250000,00,0.00,N,5,-68000,
|
|
20210809,692000,677000,701000,670000,8555,5858643000,00,0.00,N,2,9000,
|
|
20210802,683000,690000,702000,672000,7303,5014809000,00,0.00,N,5,-2000,
|
|
20210726,685000,707000,712000,676000,9337,6474679000,00,0.00,N,5,-22000,
|
|
20210719,707000,677000,713000,647000,19649,13345526000,00,0.00,N,2,29000,
|
|
20210712,678000,625000,690000,624000,16590,11002044000,00,0.00,N,2,53000,
|