189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1902,1890,1949,1806,323405,604934158,00,0.00,N,2,40,
|
|
20250131,1862,1873,1906,1832,71964,134460698,00,0.00,N,5,-4,
|
|
20250120,1866,2030,2410,1848,2332285,4967073182,00,0.00,N,5,-94,
|
|
20250113,1960,2060,2185,1959,300293,611355314,00,0.00,N,5,-145,
|
|
20250106,2105,2299,2990,1998,4189120,10784466380,00,0.00,N,5,-194,
|
|
20241230,2299,2299,2299,2299,0,0,00,0.00,N,3,0,
|
|
20241223,2299,2299,2299,2299,0,0,00,0.00,N,3,0,
|
|
20241216,2299,2299,2299,2299,0,0,00,0.00,N,3,0,
|
|
20241209,2299,1916,2349,1729,901108,1898790755,00,0.00,N,2,393,
|
|
20241202,1906,1995,2054,1818,389735,752460249,00,0.00,N,5,-79,
|
|
20241125,1985,2054,2309,1965,467552,973387662,00,0.00,N,5,-69,
|
|
20241118,2054,2142,2467,2005,1323152,2908983887,00,0.00,N,5,-39,
|
|
20241111,2093,2358,2408,2005,384511,828844195,00,0.00,N,5,-236,
|
|
20241104,2329,2201,2899,2162,3531923,8872384007,00,0.00,N,2,147,
|
|
20241028,2182,2506,2624,2142,633981,1477264153,00,0.00,N,5,-285,
|
|
20241021,2467,2752,3037,2319,6977268,19098237949,00,0.00,N,5,-1228,
|
|
20241014,3695,3794,3843,3646,30934,115869414,00,0.00,N,5,-99,
|
|
20241007,3794,3980,3980,3735,53394,205704983,00,0.00,N,5,-186,
|
|
20240930,3980,4079,4079,3882,35802,141899180,00,0.00,N,5,-99,
|
|
20240923,4079,4157,4187,3990,69039,279497008,00,0.00,N,5,-78,
|
|
20240919,4157,4069,4246,4020,24094,99181248,00,0.00,N,2,69,
|
|
20240909,4088,4098,4423,3921,107740,445154755,00,0.00,N,5,-266,
|
|
20240902,4354,4354,4816,4128,144916,642566247,00,0.00,N,3,0,
|
|
20240826,4354,4973,5032,4216,211094,964336325,00,0.00,N,5,-629,
|
|
20240819,4983,5376,5376,4973,78307,399301420,00,0.00,N,5,-98,
|
|
20240812,5081,5160,5405,5012,59972,306155711,00,0.00,N,5,-79,
|
|
20240805,5160,5474,5553,4993,129823,680830618,00,0.00,N,5,-373,
|
|
20240729,5533,5573,5779,5297,186367,1040257020,00,0.00,N,2,137,
|
|
20240722,5396,5219,5563,4924,193611,1033584167,00,0.00,N,2,187,
|
|
20240715,5209,5445,5455,4983,132315,685560563,00,0.00,N,5,-236,
|
|
20240708,5445,5425,5671,5396,80093,440022314,00,0.00,N,2,20,
|
|
20240701,5425,5759,5838,5307,159211,891563979,00,0.00,N,5,-334,
|
|
20240624,5759,5258,6074,5248,489453,2736448530,00,0.00,N,2,403,
|
|
20240617,5356,5179,5582,4924,204106,1070927118,00,0.00,N,2,127,
|
|
20240610,5229,5229,5356,4953,176120,895862470,00,0.00,N,5,-19,
|
|
20240603,5248,5828,5877,5101,264592,1434907646,00,0.00,N,5,-629,
|
|
20240527,5877,5504,6084,5150,1197479,6840996979,00,0.00,N,2,383,
|
|
20240520,5494,5012,6457,4904,3725832,21111268262,00,0.00,N,2,521,
|
|
20240513,4973,4816,5042,4698,136601,673238411,00,0.00,N,2,187,
|
|
20240507,4786,4934,4963,4619,53822,258246128,00,0.00,N,5,-128,
|
|
20240429,4914,4717,5130,4708,103985,508942917,00,0.00,N,2,147,
|
|
20240422,4767,4560,4944,4452,142312,669743506,00,0.00,N,2,148,
|
|
20240415,4619,4599,4737,4373,127453,582134068,00,0.00,N,2,10,
|
|
20240408,4609,4373,4717,4226,98654,445560846,00,0.00,N,2,265,
|
|
20240401,4344,4767,4944,4246,163987,758793527,00,0.00,N,5,-413,
|
|
20240325,4757,4265,5002,4177,449062,2109115911,00,0.00,N,2,472,
|
|
20240318,4285,4049,4609,3941,311821,1346060286,00,0.00,N,2,236,
|
|
20240311,4049,3931,4796,3705,898822,3866194896,00,0.00,N,2,246,
|
|
20240304,3803,4049,4049,3518,212015,791889798,00,0.00,N,5,-197,
|
|
20240226,4000,4079,4354,3911,159421,656891296,00,0.00,N,5,-79,
|
|
20240219,4079,4403,4403,3882,133324,552478837,00,0.00,N,5,-78,
|
|
20240213,4157,3970,4187,3833,95865,390699269,00,0.00,N,2,226,
|
|
20240205,3931,4226,4226,3872,182211,738040586,00,0.00,N,5,-98,
|
|
20240129,4029,3322,5327,3322,2852983,13097211419,00,0.00,N,2,707,
|
|
20240122,3322,3980,4108,3164,276200,973143302,00,0.00,N,5,-530,
|
|
20240115,3852,3931,4138,3803,125628,492584473,00,0.00,N,5,-99,
|
|
20240108,3951,4767,4796,3921,336961,1440503948,00,0.00,N,5,-806,
|
|
20240102,4757,5022,5052,4717,113642,551478743,00,0.00,N,5,-206,
|
|
20231226,4963,4934,5042,4826,68315,336259254,00,0.00,N,2,29,
|
|
20231218,4934,5071,5553,4904,509713,2625184294,00,0.00,N,5,-196,
|
|
20231211,5130,5464,6015,5091,975200,5174491864,00,0.00,N,5,-187,
|
|
20231204,5317,5032,6605,4983,1374728,7810115180,00,0.00,N,2,383,
|
|
20231127,4934,5111,5130,4845,147204,732271120,00,0.00,N,5,-216,
|
|
20231120,5150,4727,6162,4708,2841465,16313082275,00,0.00,N,2,403,
|
|
20231113,4747,4442,5405,4305,901326,4514737090,00,0.00,N,2,354,
|
|
20231106,4393,4482,4590,4334,71209,316769799,00,0.00,N,5,-59,
|
|
20231030,4452,4393,4619,4275,74467,327394355,00,0.00,N,2,79,
|
|
20231023,4373,4462,4776,4344,99413,451730043,00,0.00,N,5,-197,
|
|
20231016,4570,5012,5081,4442,152546,733524008,00,0.00,N,5,-442,
|
|
20231010,5012,5455,5455,4963,199543,1036917895,00,0.00,N,5,-335,
|
|
20231004,5347,5867,6035,5307,812707,4566009248,00,0.00,N,5,-825,
|
|
20230925,6172,5848,7057,5327,2712314,18095073985,00,0.00,N,2,373,
|
|
20230918,5799,6035,6310,5700,213791,1274002466,00,0.00,N,5,-226,
|
|
20230911,6025,5789,6438,5661,268193,1615877948,00,0.00,N,2,217,
|
|
20230904,5808,6035,6094,5700,98016,580954369,00,0.00,N,5,-227,
|
|
20230828,6035,6339,6821,5985,238933,1517518643,00,0.00,N,5,-334,
|
|
20230821,6369,6192,6614,6084,211756,1344060641,00,0.00,N,2,187,
|
|
20230814,6182,6457,6487,5926,111422,684872929,00,0.00,N,5,-216,
|
|
20230807,6398,6221,6546,5976,205201,1281025230,00,0.00,N,2,177,
|
|
20230731,6221,5897,6546,5887,194482,1194518219,00,0.00,N,2,275,
|
|
20230724,5946,6290,6339,5602,201649,1199465964,00,0.00,N,5,-393,
|
|
20230717,6339,6339,6782,6290,212006,1369017274,00,0.00,N,3,0,
|
|
20230710,6339,6369,7116,6152,736960,4874154075,00,0.00,N,5,-30,
|
|
20230703,6369,6850,7568,6035,1525227,10471734215,00,0.00,N,5,-501,
|
|
20230626,6870,6899,7430,6497,736145,5049274837,00,0.00,N,5,-236,
|
|
20230619,7106,6359,9141,6290,3215573,25042608716,00,0.00,N,2,747,
|
|
20230612,6359,6457,6664,6094,157889,1002640379,00,0.00,N,5,-216,
|
|
20230605,6575,6054,7460,6044,1459182,10061990673,00,0.00,N,2,649,
|
|
20230530,5926,6025,6084,5818,58561,347574404,00,0.00,N,5,-99,
|
|
20230522,6025,5946,6978,5887,426466,2759151325,00,0.00,N,2,69,
|
|
20230515,5956,6300,6329,5700,150273,898757513,00,0.00,N,5,-423,
|
|
20230508,6379,6890,7175,6310,123903,823703431,00,0.00,N,5,-530,
|
|
20230502,6909,6516,7204,6388,122916,831108931,00,0.00,N,2,432,
|
|
20230424,6477,7244,7253,6477,201198,1369645430,00,0.00,N,5,-727,
|
|
20230417,7204,7843,8089,7096,884883,6778868486,00,0.00,N,5,-462,
|
|
20230410,7666,7381,8600,6880,1846140,14211425272,00,0.00,N,2,275,
|
|
20230403,7391,5543,8718,4983,6457964,49063107872,00,0.00,N,2,1799,
|
|
20230327,5592,5160,6025,4973,574238,3188468431,00,0.00,N,2,432,
|
|
20230320,5160,5307,5405,4934,87738,448969664,00,0.00,N,5,-128,
|
|
20230313,5288,5808,5818,5091,139622,743271526,00,0.00,N,5,-609,
|
|
20230306,5897,5720,6133,5563,116886,681504537,00,0.00,N,2,206,
|
|
20230227,5691,6673,6673,5504,183818,1098966559,00,0.00,N,5,-992,
|
|
20230220,6683,7106,7578,6555,340223,2398074417,00,0.00,N,5,-305,
|
|
20230213,6988,7764,7902,6762,642059,4691154314,00,0.00,N,5,-678,
|
|
20230206,7666,6683,8236,6536,1020455,7801046791,00,0.00,N,2,983,
|
|
20230130,680,653,698,641,785650,518538836,00,0.00,N,2,23,
|
|
20230125,657,667,675,644,370544,242008897,00,0.00,N,5,-9,
|
|
20230116,666,692,693,661,369487,250196031,00,0.00,N,5,-17,
|
|
20230109,683,624,704,624,899871,602084498,00,0.00,N,2,59,
|
|
20230102,624,625,637,577,645129,392630882,00,0.00,N,5,-1,
|
|
20221226,625,672,692,615,881141,567923723,00,0.00,N,5,-55,
|
|
20221219,680,762,771,680,642204,462926552,00,0.00,N,5,-83,
|
|
20221212,763,748,795,729,1378720,1049448830,00,0.00,N,2,11,
|
|
20221205,752,776,785,740,656020,500074193,00,0.00,N,5,-27,
|
|
20221128,779,784,795,762,594137,459459904,00,0.00,N,5,-2,
|
|
20221121,781,805,806,760,711991,554938866,00,0.00,N,5,-26,
|
|
20221114,807,799,838,790,768536,621784887,00,0.00,N,2,8,
|
|
20221107,799,783,814,767,913514,726571032,00,0.00,N,2,16,
|
|
20221031,783,776,799,759,652666,506676845,00,0.00,N,2,14,
|
|
20221024,769,811,831,758,933772,739458327,00,0.00,N,5,-45,
|
|
20221017,814,837,837,785,1088350,893720297,00,0.00,N,2,31,
|
|
20221011,783,839,839,761,1096968,873012250,00,0.00,N,5,-56,
|
|
20221004,839,815,870,815,1028491,863902455,00,0.00,N,2,25,
|
|
20220926,814,865,885,775,3242925,2665194988,00,0.00,N,5,-75,
|
|
20220919,889,1040,1045,880,5408241,5134722622,00,0.00,N,5,-151,
|
|
20220913,1040,1040,1150,1005,10264544,11166785175,00,0.00,N,3,0,
|
|
20220905,1040,1135,1160,1030,8333520,9237370340,00,0.00,N,5,-85,
|
|
20220829,1125,875,1185,859,26712519,29665270450,00,0.00,N,2,235,
|
|
20220822,890,922,922,860,862080,766335822,00,0.00,N,5,-33,
|
|
20220816,923,951,951,913,703238,654732091,00,0.00,N,5,-17,
|
|
20220808,940,935,960,918,619596,577305504,00,0.00,N,2,1,
|
|
20220801,939,937,940,908,645515,595719766,00,0.00,N,2,1,
|
|
20220725,938,959,959,927,460605,432608083,00,0.00,N,5,-21,
|
|
20220718,959,937,967,937,688695,654661478,00,0.00,N,2,32,
|
|
20220711,927,940,1025,875,1785222,1713163975,00,0.00,N,5,-9,
|
|
20220704,936,882,964,848,782387,701919798,00,0.00,N,2,54,
|
|
20220627,882,887,969,875,1045453,967656847,00,0.00,N,2,1,
|
|
20220620,881,1055,1055,850,2395259,2231857701,00,0.00,N,5,-154,
|
|
20220613,1035,1115,1120,960,2560118,2616234434,00,0.00,N,5,-95,
|
|
20220607,1130,1180,1180,1120,1034349,1187755900,00,0.00,N,5,-45,
|
|
20220530,1175,1175,1255,1165,2404885,2885252480,00,0.00,N,3,0,
|
|
20220523,1175,1185,1285,1145,4553139,5483220715,00,0.00,N,5,-10,
|
|
20220516,1185,1165,1270,1165,2475854,3019808630,00,0.00,N,2,20,
|
|
20220509,1165,1200,1215,1120,3001532,3495667880,00,0.00,N,5,-35,
|
|
20220502,1200,1250,1285,1185,3854893,4742105075,00,0.00,N,5,-60,
|
|
20220425,1260,1360,1410,1255,9800497,12914630580,00,0.00,N,5,-135,
|
|
20220418,1395,1415,1440,1320,17813915,24663808360,00,0.00,N,2,20,
|
|
20220411,1375,1420,1575,1345,79926121,117214135010,00,0.00,N,2,25,
|
|
20220404,1350,1340,1505,1295,61358499,86914587415,00,0.00,N,2,5,
|
|
20220328,1345,1240,1555,1215,101979857,145660130330,00,0.00,N,2,105,
|
|
20220321,1240,1230,1255,1220,2118308,2610031085,00,0.00,N,2,15,
|
|
20220314,1225,1235,1300,1210,3711210,4590890390,00,0.00,N,5,-10,
|
|
20220307,1235,1285,1425,1235,22560425,30130546305,00,0.00,N,5,-55,
|
|
20220228,1290,1195,1315,1170,10646005,13405698545,00,0.00,N,2,95,
|
|
20220221,1195,1235,1350,1150,9970452,12456681815,00,0.00,N,5,-50,
|
|
20220214,1245,1310,1425,1160,10648151,13663588355,00,0.00,N,5,-80,
|
|
20220207,1325,1350,1415,1310,4231449,5725954495,00,0.00,N,5,-10,
|
|
20220203,1335,1290,1350,1270,2727680,3600823505,00,0.00,N,2,60,
|
|
20220124,1275,1285,1340,1135,15681970,19701899080,00,0.00,N,5,-30,
|
|
20220117,1305,1340,1380,1285,5490497,7262155795,00,0.00,N,5,-50,
|
|
20220110,1355,1400,1400,1280,4146412,5514395205,00,0.00,N,5,-20,
|
|
20220103,1375,1365,1420,1315,10337612,14162722340,00,0.00,N,2,65,
|
|
20211227,1310,1340,1350,1285,1616949,2113051190,00,0.00,N,5,-40,
|
|
20211220,1350,1320,1365,1245,4070849,5343708935,00,0.00,N,2,40,
|
|
20211213,1310,1345,1345,1285,2123028,2776302840,00,0.00,N,5,-25,
|
|
20211206,1335,1290,1360,1290,4650342,6217377285,00,0.00,N,2,30,
|
|
20211129,1305,1295,1380,1210,5870296,7537548975,00,0.00,N,5,-45,
|
|
20211122,1350,1400,1415,1330,4177705,5737023225,00,0.00,N,5,-55,
|
|
20211115,1405,1510,1550,1385,5928730,8697667040,00,0.00,N,5,-95,
|
|
20211108,1500,1560,1590,1430,6927243,10468363985,00,0.00,N,5,-60,
|
|
20211101,1560,1620,1795,1545,18125548,30367874460,00,0.00,N,5,-65,
|
|
20211025,1625,1760,1775,1625,18095488,30769954410,00,0.00,N,5,-145,
|
|
20211018,1770,1985,2025,1720,38184498,71053401430,00,0.00,N,5,-280,
|
|
20211012,2050,1850,2155,1795,174786079,345899570815,00,0.00,N,2,235,
|
|
20211005,1815,1490,2110,1490,246771691,451607543575,00,0.00,N,2,330,
|
|
20210927,1485,1415,1625,1395,7921016,11952051150,00,0.00,N,2,55,
|
|
20210923,1430,1400,1455,1375,520014,741657030,00,0.00,N,2,30,
|
|
20210913,1400,1455,1535,1390,2005436,2893881165,00,0.00,N,5,-40,
|
|
20210906,1440,1520,1540,1415,1367487,2020767320,00,0.00,N,5,-80,
|
|
20210830,1520,1470,1535,1465,1772335,2664543785,00,0.00,N,2,45,
|
|
20210823,1475,1330,1480,1330,1397507,2003128425,00,0.00,N,2,140,
|
|
20210817,1335,1590,1590,1320,2957611,4303526475,00,0.00,N,5,-250,
|
|
20210809,1585,1595,1820,1520,10834741,18220961350,00,0.00,N,5,-10,
|
|
20210802,1595,1600,1640,1545,1710158,2718268125,00,0.00,N,5,-5,
|
|
20210726,1600,1720,1720,1600,3008116,4964694640,00,0.00,N,5,-120,
|
|
20210719,1720,1730,1780,1655,4595320,7868453960,00,0.00,N,5,-25,
|
|
20210712,1745,1800,1850,1700,8309659,14845375420,00,0.00,N,5,-60,
|