189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,6940,7340,7380,6170,8534656,57681715450,00,0.00,N,5,-510,
|
|
20250131,7450,7600,7780,7400,1181359,8886094490,00,0.00,N,5,-350,
|
|
20250120,7800,8800,9410,7760,6624510,56120909090,00,0.00,N,5,-960,
|
|
20250113,8760,8750,9300,8550,3889748,34609594640,00,0.00,N,5,-40,
|
|
20250106,8800,8600,9190,8340,4246325,37159344770,00,0.00,N,2,260,
|
|
20241230,8540,8040,8750,7900,3749125,30372842590,00,0.00,N,2,450,
|
|
20241223,8090,7770,9060,7740,5386232,45665542480,00,0.00,N,2,240,
|
|
20241216,7850,8390,8600,7680,4306738,34564492920,00,0.00,N,5,-430,
|
|
20241209,8280,8220,8540,7550,5485972,44264587260,00,0.00,N,5,-430,
|
|
20241202,8710,8390,9950,8210,10787689,98664652040,00,0.00,N,2,410,
|
|
20241125,8300,9110,9480,8150,5798107,50860524620,00,0.00,N,5,-680,
|
|
20241118,8980,8560,9920,8080,6433481,57741461390,00,0.00,N,2,420,
|
|
20241111,8560,10530,10690,6920,13644576,121878450470,00,0.00,N,5,-1970,
|
|
20241104,10530,11620,12110,10290,7921536,86732598210,00,0.00,N,5,-1090,
|
|
20241028,11620,11530,11990,10890,6914418,79078696900,00,0.00,N,5,-40,
|
|
20241021,11660,12400,13090,11640,8440213,103947113950,00,0.00,N,5,-840,
|
|
20241014,12500,14830,15950,12290,17173784,243969801480,00,0.00,N,5,-2420,
|
|
20241007,14920,10850,15940,10800,30754907,421878845720,00,0.00,N,2,4820,
|
|
20240930,10100,10480,10480,9910,3601472,36545370180,00,0.00,N,5,-560,
|
|
20240923,10660,11100,11290,10300,5595309,59645668210,00,0.00,N,5,-540,
|
|
20240919,11200,10740,11320,10340,3703276,40816597930,00,0.00,N,2,630,
|
|
20240909,10570,9750,11100,9700,5309881,54773878690,00,0.00,N,2,430,
|
|
20240902,10140,11900,12150,9870,8403589,91983752560,00,0.00,N,5,-1780,
|
|
20240826,11920,10460,12340,10370,10232117,116319458720,00,0.00,N,2,1460,
|
|
20240819,10460,11700,11850,9680,11990465,127685752060,00,0.00,N,5,-1250,
|
|
20240812,11710,11610,12060,10660,8539195,95578456950,00,0.00,N,2,190,
|
|
20240805,11520,12500,12970,11430,10149324,123107521890,00,0.00,N,5,-1770,
|
|
20240729,13290,12490,14190,11700,12089658,158006942680,00,0.00,N,2,1540,
|
|
20240722,11750,12650,12930,10250,11823010,136157427920,00,0.00,N,5,-880,
|
|
20240715,12630,12280,13490,10550,28056151,343883397520,00,0.00,N,2,470,
|
|
20240708,12160,11760,12430,9600,25046095,279021948840,00,0.00,N,2,220,
|
|
20240701,11940,11380,12450,10410,15011894,169385936450,00,0.00,N,2,420,
|
|
20240624,11520,12520,13770,10720,14366278,178118977220,00,0.00,N,5,-1290,
|
|
20240617,12810,14570,14750,11830,18939630,253448837920,00,0.00,N,5,-1640,
|
|
20240610,14450,10600,14500,10260,22108231,281319808630,00,0.00,N,2,3750,
|
|
20240603,10700,9520,10950,9130,13792653,137711741890,00,0.00,N,2,1180,
|
|
20240527,9520,7930,10740,7660,44082312,402896409570,00,0.00,N,2,1720,
|
|
20240520,7800,4845,8250,4495,67497607,429966418350,00,0.00,N,2,2955,
|
|
20240513,4845,4545,4900,4190,6214847,27935754550,00,0.00,N,2,295,
|
|
20240507,4550,5090,5120,4380,5553365,26712458040,00,0.00,N,5,-460,
|
|
20240429,5010,4685,5110,4480,6567100,31596377995,00,0.00,N,2,330,
|
|
20240422,4680,5180,5560,4400,13110177,65362088395,00,0.00,N,5,-440,
|
|
20240415,5120,5380,5440,4945,10302711,53302645695,00,0.00,N,5,-460,
|
|
20240408,5580,5050,5870,4860,13704813,74467177400,00,0.00,N,2,530,
|
|
20240401,5050,4995,5540,4805,12524628,64238939525,00,0.00,N,2,55,
|
|
20240325,4995,4700,6240,4680,32283871,179554157735,00,0.00,N,2,395,
|
|
20240318,4600,4135,5230,4000,14160073,65262411075,00,0.00,N,2,395,
|
|
20240311,4205,3950,4665,3935,7662112,32507094005,00,0.00,N,2,100,
|
|
20240304,4105,3795,5000,3785,18552638,80773680955,00,0.00,N,2,520,
|
|
20240226,3585,3895,4200,3380,7507118,28435137055,00,0.00,N,5,-345,
|
|
20240219,3930,3930,4760,3730,20733873,88203389855,00,0.00,N,2,85,
|
|
20240213,3845,3730,4485,3580,16892449,67663217130,00,0.00,N,2,190,
|
|
20240205,3655,2800,3840,2635,13833761,45567375495,00,0.00,N,2,845,
|
|
20240129,2810,2975,3410,2755,10222118,31431753930,00,0.00,N,5,-65,
|
|
20240122,2875,2900,3455,2400,13438824,39622156690,00,0.00,N,5,-65,
|
|
20240115,2940,2820,4090,2765,23526085,82936863040,00,0.00,N,2,100,
|
|
20240108,2840,2565,3175,2520,6343050,18168536890,00,0.00,N,2,275,
|
|
20240102,2565,2110,2565,2050,3918412,9260522655,00,0.00,N,2,505,
|
|
20231226,2060,2200,2200,2010,1688278,3533359310,00,0.00,N,5,-155,
|
|
20231218,2215,2040,2400,2000,5721362,12882845850,00,0.00,N,2,195,
|
|
20231211,2020,2125,2145,1982,2315951,4721806763,00,0.00,N,5,-110,
|
|
20231204,2130,2020,2240,1925,4772094,9956969562,00,0.00,N,2,180,
|
|
20231127,1950,2145,2190,1876,3930403,7892339994,00,0.00,N,5,-215,
|
|
20231120,2165,1736,2355,1724,14515283,31598458481,00,0.00,N,2,428,
|
|
20231113,1737,1792,1850,1687,2755510,4814416906,00,0.00,N,5,-27,
|
|
20231106,1764,1710,1894,1602,4036427,6984067270,00,0.00,N,2,130,
|
|
20231030,1634,1640,1650,1411,2907087,4514531598,00,0.00,N,5,-32,
|
|
20231023,1666,1403,1980,1403,7521006,13043607708,00,0.00,N,2,236,
|
|
20231016,1430,1438,1709,1400,4211369,6477571628,00,0.00,N,5,-77,
|
|
20231010,1507,1488,1634,1360,3958905,5894383948,00,0.00,N,2,45,
|
|
20231004,1462,1537,1537,1333,2459790,3482734990,00,0.00,N,5,-76,
|
|
20230925,1538,1505,1581,1342,2891871,4152845538,00,0.00,N,2,33,
|
|
20230918,1505,1924,1979,1488,6949653,11744501141,00,0.00,N,5,-435,
|
|
20230911,1940,2335,2345,1920,5267709,10947513153,00,0.00,N,5,-395,
|
|
20230904,2335,2360,2425,2010,4255999,9664430555,00,0.00,N,5,-25,
|
|
20230828,2360,2770,2780,2320,2781904,6954061480,00,0.00,N,5,-395,
|
|
20230821,2755,2700,2800,2375,3208280,8311645515,00,0.00,N,2,55,
|
|
20230814,2700,2825,2970,2580,3370489,9262561400,00,0.00,N,5,-125,
|
|
20230807,2825,2895,3215,2560,3579376,10309448285,00,0.00,N,5,-35,
|
|
20230731,2860,3065,3290,2780,2528246,7642031220,00,0.00,N,5,-265,
|
|
20230724,3125,3795,3810,2955,4019353,13618903825,00,0.00,N,5,-635,
|
|
20230717,3760,4070,4105,3705,2544828,9982437520,00,0.00,N,5,-310,
|
|
20230710,4070,4250,4345,3835,4997602,20600530525,00,0.00,N,2,20,
|
|
20230703,4050,4445,4730,3800,5914592,25784218080,00,0.00,N,5,-150,
|
|
20230626,4200,4050,4200,3400,5880505,22713159055,00,0.00,N,2,110,
|
|
20230619,4090,4460,4670,4085,3675284,16038062490,00,0.00,N,5,-370,
|
|
20230612,4460,4700,5130,4300,4923641,22863559495,00,0.00,N,5,-235,
|
|
20230605,4695,4980,5100,4520,2760063,13449878010,00,0.00,N,5,-225,
|
|
20230530,4920,4710,4995,4700,2772395,13450321555,00,0.00,N,2,270,
|
|
20230522,4650,4250,4745,3990,3600595,15799079925,00,0.00,N,2,375,
|
|
20230515,4275,4850,4905,3910,4314105,18502203015,00,0.00,N,5,-480,
|
|
20230508,4755,5060,5100,4100,4355446,20560232540,00,0.00,N,5,-225,
|
|
20230502,4980,4675,5350,4675,5366386,27058792755,00,0.00,N,2,480,
|
|
20230424,4500,5150,5240,4340,3793391,17690719380,00,0.00,N,5,-550,
|
|
20230417,5050,5700,5950,4680,7024830,38209038335,00,0.00,N,5,-610,
|
|
20230410,5660,5530,5800,4570,7993128,42809750365,00,0.00,N,2,590,
|
|
20230403,5070,3640,5200,3640,12738170,57796890700,00,0.00,N,2,1450,
|
|
20230327,3620,2125,4025,2070,27354659,82578144275,00,0.00,N,2,1610,
|
|
20230320,2010,1850,2015,1342,11752704,21066388508,00,0.00,N,2,130,
|
|
20230313,1880,1866,1935,1730,2113139,3892463483,00,0.00,N,2,19,
|
|
20230306,1861,1790,1916,1705,2888907,5231333480,00,0.00,N,2,81,
|
|
20230227,1780,1762,1945,1705,2961616,5463351936,00,0.00,N,5,-7,
|
|
20230220,1787,1856,1892,1660,3070612,5454866940,00,0.00,N,5,-101,
|
|
20230213,1888,1993,2170,1760,11983844,23718266374,00,0.00,N,5,-88,
|
|
20230206,1976,1573,2035,1543,18361536,34421758920,00,0.00,N,2,421,
|
|
20230130,1555,1495,1599,1365,4284811,6369505953,00,0.00,N,2,115,
|
|
20230125,1440,1590,1598,1350,2872584,4269128825,00,0.00,N,5,-125,
|
|
20230116,1565,1380,1565,1330,4725329,6778075295,00,0.00,N,2,185,
|
|
20230109,1380,1340,1650,1315,14544904,21132731640,00,0.00,N,2,70,
|
|
20230102,1310,1320,1465,1240,5836100,7895716710,00,0.00,N,5,-10,
|
|
20221226,1320,1480,1515,1310,6570668,9164032310,00,0.00,N,5,-100,
|
|
20221219,1420,1515,1625,1355,15311245,22482070395,00,0.00,N,5,-120,
|
|
20221212,1540,1200,1695,1005,115104863,163493465565,00,0.00,N,2,615,
|
|
20221205,925,631,925,600,31168583,23504744728,00,0.00,N,2,302,
|
|
20221128,623,566,730,557,52141737,34567291042,00,0.00,N,2,43,
|
|
20221121,580,710,854,580,27850485,19225808091,00,0.00,N,5,-14,
|
|
20221114,594,473,594,450,10712933,5842148207,00,0.00,N,2,121,
|
|
20221107,473,541,560,472,1997316,1011825668,00,0.00,N,5,-52,
|
|
20221031,525,490,544,475,1487120,760321874,00,0.00,N,2,35,
|
|
20221024,490,437,520,433,1346674,631557541,00,0.00,N,2,51,
|
|
20221017,439,446,466,410,1061393,471442901,00,0.00,N,5,-7,
|
|
20221011,446,507,507,421,3909738,1784386569,00,0.00,N,5,-79,
|
|
20221004,525,446,613,392,15529409,8513872005,00,0.00,N,2,92,
|
|
20220926,433,430,470,408,1162328,499495738,00,0.00,N,5,-12,
|
|
20220919,445,532,533,433,1135186,528404859,00,0.00,N,5,-87,
|
|
20220913,532,588,588,523,294545,161540610,00,0.00,N,5,-39,
|
|
20220905,571,595,605,551,274739,157682782,00,0.00,N,5,-24,
|
|
20220829,595,669,675,590,692092,435367527,00,0.00,N,5,-93,
|
|
20220822,688,676,697,658,272626,184391378,00,0.00,N,2,12,
|
|
20220816,676,699,710,664,396189,273477757,00,0.00,N,5,-32,
|
|
20220808,708,711,713,662,434362,299346600,00,0.00,N,5,-4,
|
|
20220801,712,715,730,698,400024,283745032,00,0.00,N,5,-9,
|
|
20220725,721,727,732,710,439419,316083984,00,0.00,N,5,-6,
|
|
20220718,727,671,818,666,3775391,2812272523,00,0.00,N,2,56,
|
|
20220711,671,719,733,663,448234,308304392,00,0.00,N,5,-41,
|
|
20220704,712,676,729,650,506008,355742717,00,0.00,N,2,36,
|
|
20220627,676,661,741,651,1008169,706278733,00,0.00,N,2,17,
|
|
20220620,659,759,765,615,1239858,869530150,00,0.00,N,5,-110,
|
|
20220613,769,854,855,755,1316269,1029992595,00,0.00,N,5,-85,
|
|
20220607,854,852,889,840,805345,691393300,00,0.00,N,2,2,
|
|
20220530,852,813,969,796,2362325,2034995921,00,0.00,N,2,49,
|
|
20220523,803,839,850,800,882901,718402653,00,0.00,N,5,-30,
|
|
20220516,833,928,929,780,2257020,1931454246,00,0.00,N,5,-87,
|
|
20220509,920,980,1270,910,16729576,18767950381,00,0.00,N,5,-60,
|
|
20220502,980,980,980,980,0,0,00,0.00,N,3,0,
|
|
20220425,980,980,980,980,0,0,00,0.00,N,3,0,
|
|
20220418,980,980,980,980,0,0,00,0.00,N,3,0,
|
|
20220411,980,1116,1116,964,2990418,3070044602,00,0.00,N,5,-136,
|
|
20220404,1116,1221,1265,1110,3427712,4054787434,00,0.00,N,5,-102,
|
|
20220328,1218,1215,1414,1175,6076091,7646717178,00,0.00,N,2,3,
|
|
20220321,1215,1361,1395,1200,7526537,9687966398,00,0.00,N,5,-146,
|
|
20220314,1361,1162,1897,1088,50550593,80859553318,00,0.00,N,2,205,
|
|
20220307,1156,1218,1218,1097,2403860,2764350490,00,0.00,N,5,-62,
|
|
20220228,1218,1302,1318,1209,2483419,3144423738,00,0.00,N,5,-81,
|
|
20220221,1299,1432,1532,1280,3529945,4858114564,00,0.00,N,5,-139,
|
|
20220214,1438,1544,1572,1259,5215557,7556994127,00,0.00,N,5,-121,
|
|
20220207,1559,1742,1755,1544,3683644,5982139326,00,0.00,N,5,-180,
|
|
20220203,1739,1919,1919,1687,4207224,7461596402,00,0.00,N,2,192,
|
|
20220124,1547,1839,1854,1473,7792834,12601095601,00,0.00,N,5,-319,
|
|
20220117,1866,2242,2248,1835,7527875,15198816717,00,0.00,N,5,-385,
|
|
20220110,2251,2626,2651,2056,15044501,34887958538,00,0.00,N,5,-378,
|
|
20220103,2629,4434,4450,2564,34016028,99398095795,00,0.00,N,5,-1821,
|
|
20211227,4450,4853,4853,4202,4602594,20465598100,00,0.00,N,5,-418,
|
|
20211220,4868,4465,5396,4357,4399300,21771245935,00,0.00,N,2,294,
|
|
20211213,4574,5086,5101,4264,1993608,9303466765,00,0.00,N,5,-450,
|
|
20211206,5024,4993,5241,4620,1470261,7219690585,00,0.00,N,2,124,
|
|
20211129,4900,5117,5272,4558,1465269,7091258295,00,0.00,N,5,-372,
|
|
20211122,5272,5721,5799,4868,2219727,11830760395,00,0.00,N,5,-356,
|
|
20211115,5628,5365,5923,4900,6323686,35886629220,00,0.00,N,2,170,
|
|
20211108,5458,5659,6047,5210,3201485,18116609215,00,0.00,N,5,-170,
|
|
20211101,5628,4868,5783,4713,6338646,34349079670,00,0.00,N,2,760,
|
|
20211025,4868,4931,5039,4512,1747982,8443467305,00,0.00,N,5,-78,
|
|
20211018,4946,4341,5473,4031,4152725,20126067475,00,0.00,N,2,543,
|
|
20211012,4403,4357,4791,3799,2416354,10754457320,00,0.00,N,5,-47,
|
|
20211005,4450,5070,5070,4186,828613,3776792635,00,0.00,N,5,-667,
|
|
20210927,5117,5458,5535,4915,1779148,9436062275,00,0.00,N,5,-387,
|
|
20210923,5504,5024,5613,4729,1223200,6493347045,00,0.00,N,2,465,
|
|
20210913,5039,5008,5473,4884,2770089,14182761880,00,0.00,N,2,186,
|
|
20210906,4853,4946,5148,4667,1367908,6732157525,00,0.00,N,5,-202,
|
|
20210830,5055,4031,5101,3768,2889316,13022334920,00,0.00,N,2,977,
|
|
20210823,4078,3519,4279,3473,1452765,5679374265,00,0.00,N,2,543,
|
|
20210817,3535,4233,4248,3349,1363962,5145161385,00,0.00,N,5,-698,
|
|
20210809,4233,4729,4744,4062,923384,4042221015,00,0.00,N,5,-573,
|
|
20210802,4806,4124,5272,4047,6310751,30786867380,00,0.00,N,2,666,
|
|
20210726,4140,4837,4884,4093,1285908,5587484855,00,0.00,N,5,-744,
|
|
20210719,4884,5024,5334,4636,1053601,5127814965,00,0.00,N,5,-155,
|
|
20210712,5039,5349,5349,4977,669899,3440408275,00,0.00,N,5,-310,
|