189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1393,1430,1449,1304,164690,228739743,00,0.00,N,5,-57,
|
|
20250131,1450,1368,1465,1365,103708,147462676,00,0.00,N,2,85,
|
|
20250120,1365,1313,1391,1257,308944,415643451,00,0.00,N,2,115,
|
|
20250113,1250,1285,1313,1230,185002,233213503,00,0.00,N,5,-35,
|
|
20250106,1285,1353,1359,1280,223085,291944485,00,0.00,N,5,-68,
|
|
20241230,1353,1305,1376,1302,259357,346988900,00,0.00,N,2,17,
|
|
20241223,1336,1366,1698,1289,2636338,3868025276,00,0.00,N,5,-30,
|
|
20241216,1366,1413,1509,1250,812688,1126661038,00,0.00,N,2,40,
|
|
20241209,1326,1070,1398,981,1236790,1519321333,00,0.00,N,2,256,
|
|
20241202,1070,1170,1171,1000,349833,379806391,00,0.00,N,5,-102,
|
|
20241125,1172,1245,1245,1160,195841,234654269,00,0.00,N,5,-76,
|
|
20241118,1248,1190,1283,1190,186531,231462699,00,0.00,N,2,58,
|
|
20241111,1190,1369,1369,1149,621390,755272816,00,0.00,N,5,-179,
|
|
20241104,1369,1372,1372,1339,100867,136408523,00,0.00,N,5,-3,
|
|
20241028,1372,1359,1377,1340,80765,109727346,00,0.00,N,2,13,
|
|
20241021,1359,1378,1415,1300,102554,140073614,00,0.00,N,5,-48,
|
|
20241014,1407,1399,1412,1361,89437,123605647,00,0.00,N,5,-4,
|
|
20241007,1411,1395,1448,1359,206201,292109885,00,0.00,N,5,-1,
|
|
20240930,1412,1465,1470,1350,126796,178005924,00,0.00,N,5,-58,
|
|
20240923,1470,1428,1487,1400,104158,150487174,00,0.00,N,2,36,
|
|
20240919,1434,1365,1490,1360,108753,157129138,00,0.00,N,2,44,
|
|
20240909,1390,1355,1400,1312,166846,224849605,00,0.00,N,2,35,
|
|
20240902,1355,1413,1435,1287,330069,449758230,00,0.00,N,5,-57,
|
|
20240826,1412,1411,1469,1400,216655,311103693,00,0.00,N,5,-14,
|
|
20240819,1426,1428,1471,1402,301550,431319006,00,0.00,N,5,-2,
|
|
20240812,1428,1429,1512,1426,247945,361285229,00,0.00,N,5,-1,
|
|
20240805,1429,1564,1566,1352,407387,573006074,00,0.00,N,5,-153,
|
|
20240729,1582,1561,1628,1560,158568,253278540,00,0.00,N,2,21,
|
|
20240722,1561,1640,1643,1508,238575,376594523,00,0.00,N,5,-80,
|
|
20240715,1641,1678,1734,1620,230068,382358444,00,0.00,N,5,-34,
|
|
20240708,1675,1629,1850,1594,667326,1134843302,00,0.00,N,2,38,
|
|
20240701,1637,1750,1750,1609,185651,309728812,00,0.00,N,5,-113,
|
|
20240624,1750,1621,1769,1589,252969,428566812,00,0.00,N,2,136,
|
|
20240617,1614,1681,1681,1563,234365,377100808,00,0.00,N,5,-67,
|
|
20240610,1681,1784,1784,1664,233138,399151185,00,0.00,N,5,-87,
|
|
20240603,1768,1786,1940,1670,747245,1368019656,00,0.00,N,5,-16,
|
|
20240527,1784,1607,1805,1606,493441,845112576,00,0.00,N,2,174,
|
|
20240520,1610,1669,1725,1586,626729,1037191993,00,0.00,N,5,-59,
|
|
20240513,1669,1478,1698,1461,1062040,1716640439,00,0.00,N,2,190,
|
|
20240507,1479,1428,1555,1428,182329,270002515,00,0.00,N,2,51,
|
|
20240429,1428,1411,1432,1380,127059,179507754,00,0.00,N,2,22,
|
|
20240422,1406,1435,1491,1352,245353,349476703,00,0.00,N,5,-29,
|
|
20240415,1435,1435,1467,1376,296085,418280650,00,0.00,N,5,-11,
|
|
20240408,1446,1474,1539,1417,332628,486296070,00,0.00,N,5,-28,
|
|
20240401,1474,1508,1650,1474,492644,751712737,00,0.00,N,5,-49,
|
|
20240325,1523,1549,1570,1501,388273,593772274,00,0.00,N,5,-26,
|
|
20240318,1549,1502,1829,1499,1555964,2555137974,00,0.00,N,2,47,
|
|
20240311,1502,1533,1800,1500,1252639,2067985351,00,0.00,N,5,-27,
|
|
20240304,1529,1636,1640,1521,363392,573796500,00,0.00,N,5,-107,
|
|
20240226,1636,1696,1730,1631,273630,455399726,00,0.00,N,5,-60,
|
|
20240219,1696,1700,1770,1686,382708,655301715,00,0.00,N,5,-20,
|
|
20240213,1716,1712,1756,1690,318842,547108280,00,0.00,N,2,6,
|
|
20240205,1710,1737,1737,1650,665809,1128827709,00,0.00,N,2,9,
|
|
20240129,1701,2000,2180,1651,3762510,7293929306,00,0.00,N,5,-299,
|
|
20240122,2000,2000,2055,1880,1340454,2665836755,00,0.00,N,2,56,
|
|
20240115,1944,2020,2065,1921,759813,1511655955,00,0.00,N,5,-91,
|
|
20240108,2035,1943,2070,1935,1033679,2078182485,00,0.00,N,2,85,
|
|
20240102,1950,1914,2260,1885,3523661,7293128333,00,0.00,N,2,36,
|
|
20231226,1914,1986,1986,1857,652884,1254570975,00,0.00,N,5,-72,
|
|
20231218,1986,2735,2735,1981,3072455,6502181746,00,0.00,N,5,-814,
|
|
20231211,2800,2520,2865,2455,892297,2393526745,00,0.00,N,2,300,
|
|
20231204,2500,2415,2595,2275,559443,1354655030,00,0.00,N,2,130,
|
|
20231127,2370,2820,2935,2350,689970,1768361120,00,0.00,N,5,-450,
|
|
20231120,2820,2505,3280,2340,4251464,12437438860,00,0.00,N,2,315,
|
|
20231113,2505,2855,2970,2415,1845601,5053729555,00,0.00,N,5,-375,
|
|
20231106,2880,3570,3865,2510,6021752,20424461395,00,0.00,N,5,-850,
|
|
20231030,3730,2195,3730,1982,9175410,30444202847,00,0.00,N,2,1575,
|
|
20231023,2155,2205,2440,2150,128822,292345240,00,0.00,N,5,-50,
|
|
20231016,2205,2635,2635,2100,227616,537308420,00,0.00,N,5,-430,
|
|
20231010,2635,2565,2720,2565,97205,255188400,00,0.00,N,2,70,
|
|
20231004,2565,2510,2825,2430,309333,804752620,00,0.00,N,2,65,
|
|
20230925,2500,2344,2690,2195,814884,1962846755,00,0.00,N,2,118,
|
|
20230918,2382,2556,2594,2344,277158,690266480,00,0.00,N,5,-174,
|
|
20230911,2556,2915,3113,2488,2792059,7613842660,00,0.00,N,5,-1204,
|
|
20230904,3760,4153,4153,3684,292156,1143702215,00,0.00,N,5,-279,
|
|
20230828,4039,3886,4427,3810,1191507,4956633460,00,0.00,N,2,288,
|
|
20230821,3751,3722,4748,3548,2441441,10194039505,00,0.00,N,2,165,
|
|
20230814,3586,3633,3963,3489,406104,1528813845,00,0.00,N,2,54,
|
|
20230807,3532,3739,3739,3443,81893,287404910,00,0.00,N,5,-59,
|
|
20230731,3591,3629,3789,3426,115865,415391290,00,0.00,N,2,47,
|
|
20230724,3544,3717,3764,3202,282014,969720190,00,0.00,N,5,-173,
|
|
20230717,3717,3903,4512,3717,1060409,4334178880,00,0.00,N,5,-89,
|
|
20230710,3806,3996,4005,3802,124496,482842040,00,0.00,N,5,-190,
|
|
20230703,3996,4165,4478,3836,601114,2493257025,00,0.00,N,5,-136,
|
|
20230626,4132,4334,4351,4085,151016,634808065,00,0.00,N,5,-219,
|
|
20230619,4351,4393,4554,4275,114636,503738780,00,0.00,N,5,-42,
|
|
20230612,4393,4393,4554,4309,140995,621216710,00,0.00,N,3,0,
|
|
20230605,4393,4427,4562,4334,107384,474597670,00,0.00,N,5,-51,
|
|
20230530,4444,4512,4512,4317,145058,636431200,00,0.00,N,5,-68,
|
|
20230522,4512,4562,4664,4410,298505,1352223800,00,0.00,N,5,-25,
|
|
20230515,4537,4385,5264,4191,2477061,11845780060,00,0.00,N,2,152,
|
|
20230508,4385,4427,4571,4102,434832,1897117390,00,0.00,N,5,-93,
|
|
20230502,4478,4368,4596,4216,300004,1329097630,00,0.00,N,2,110,
|
|
20230424,4368,4191,5382,4191,3017764,14423087165,00,0.00,N,2,8,
|
|
20230417,4360,3979,5027,3971,2052964,9149273690,00,0.00,N,2,376,
|
|
20230410,3984,4110,4110,3679,161399,632145590,00,0.00,N,5,-126,
|
|
20230403,4110,4013,4267,3785,331994,1329145915,00,0.00,N,2,63,
|
|
20230327,4047,4085,4216,3946,94336,382651755,00,0.00,N,5,-38,
|
|
20230320,4085,3929,4136,3844,104531,413765390,00,0.00,N,2,156,
|
|
20230313,3929,4009,4081,3730,199306,768632455,00,0.00,N,5,-215,
|
|
20230306,4144,4360,4436,4068,184202,782624970,00,0.00,N,5,-199,
|
|
20230227,4343,4334,4393,4191,109628,471664060,00,0.00,N,5,-59,
|
|
20230220,4402,4351,4495,4292,90298,395965520,00,0.00,N,2,51,
|
|
20230213,4351,4799,4799,4267,257660,1142020130,00,0.00,N,5,-456,
|
|
20230206,4807,4867,5044,4740,242559,1183070030,00,0.00,N,5,-26,
|
|
20230130,4833,4706,4951,4588,229492,1092734480,00,0.00,N,2,127,
|
|
20230125,4706,4782,4816,4647,121726,574029640,00,0.00,N,2,8,
|
|
20230116,4698,5112,5145,4562,650091,3063988520,00,0.00,N,5,-380,
|
|
20230109,5078,4334,5788,4334,3157986,16376099930,00,0.00,N,2,777,
|
|
20230102,4301,4093,4478,3971,247718,1032036575,00,0.00,N,2,157,
|
|
20221226,4144,4284,4309,4017,81215,337764515,00,0.00,N,5,-140,
|
|
20221219,4284,4436,4917,4123,301092,1340004980,00,0.00,N,5,-152,
|
|
20221212,4436,4267,4655,4161,162543,710895060,00,0.00,N,2,212,
|
|
20221205,4224,4351,4486,4055,120522,517008535,00,0.00,N,5,-127,
|
|
20221128,4351,4212,4402,3908,123040,517636050,00,0.00,N,2,160,
|
|
20221121,4191,4195,4258,3941,118699,483975245,00,0.00,N,2,38,
|
|
20221114,4153,4351,4605,4072,482730,2087984045,00,0.00,N,5,-198,
|
|
20221107,4351,4191,4461,3844,691774,2888345845,00,0.00,N,2,384,
|
|
20221031,3967,3743,3967,3629,111538,427161685,00,0.00,N,2,342,
|
|
20221024,3625,3515,3667,3481,67562,242154215,00,0.00,N,2,144,
|
|
20221017,3481,3308,3591,3308,189051,649038095,00,0.00,N,2,203,
|
|
20221011,3278,4174,4174,3278,263391,925533680,00,0.00,N,5,-896,
|
|
20221004,4174,3760,4191,3760,56425,226758725,00,0.00,N,2,419,
|
|
20220926,3755,4148,4148,3650,193271,728667625,00,0.00,N,5,-410,
|
|
20220919,4165,4486,4529,4165,116951,508084295,00,0.00,N,5,-389,
|
|
20220913,4554,4512,4689,4410,72481,331010850,00,0.00,N,2,101,
|
|
20220905,4453,4453,4613,4233,112865,497436810,00,0.00,N,5,-59,
|
|
20220829,4512,4613,4706,4292,102719,466326780,00,0.00,N,5,-194,
|
|
20220822,4706,4740,4799,4402,120995,558939540,00,0.00,N,5,-68,
|
|
20220816,4774,4833,4917,4664,97520,463907070,00,0.00,N,5,-42,
|
|
20220808,4816,4943,5162,4731,180161,880076770,00,0.00,N,5,-127,
|
|
20220801,4943,4985,5095,4841,65601,326364250,00,0.00,N,5,-42,
|
|
20220725,4985,4985,5069,4774,97476,478759170,00,0.00,N,2,178,
|
|
20220718,4807,4638,4892,4571,85203,406041050,00,0.00,N,2,211,
|
|
20220711,4596,4934,4960,4453,128295,595979970,00,0.00,N,5,-338,
|
|
20220704,4934,4943,5086,4613,168634,816586740,00,0.00,N,2,67,
|
|
20220627,4867,4596,5222,4596,317109,1560782350,00,0.00,N,2,271,
|
|
20220620,4596,5264,5424,4301,341655,1633415150,00,0.00,N,5,-668,
|
|
20220613,5264,5898,5948,5103,600867,3313956620,00,0.00,N,5,-811,
|
|
20220607,6075,6388,6506,6041,922890,5813427630,00,0.00,N,5,-355,
|
|
20220530,6430,5914,6802,5729,1845739,11860847420,00,0.00,N,2,516,
|
|
20220523,5914,6134,6430,5821,597316,3665484490,00,0.00,N,5,-212,
|
|
20220516,6126,6168,6379,5898,491085,3020673060,00,0.00,N,2,26,
|
|
20220509,6100,6159,6531,5712,811281,4977935060,00,0.00,N,5,-59,
|
|
20220502,6159,6083,6168,5931,219103,1330233720,00,0.00,N,2,76,
|
|
20220425,6083,5779,6134,5576,293502,1722060470,00,0.00,N,2,262,
|
|
20220418,5821,5830,6126,5745,212724,1260345700,00,0.00,N,5,-9,
|
|
20220411,5830,5906,6016,5805,147448,867611460,00,0.00,N,5,-76,
|
|
20220404,5906,6100,6295,5847,287403,1748086110,00,0.00,N,5,-177,
|
|
20220328,6083,6143,6413,5940,577076,3538596720,00,0.00,N,2,67,
|
|
20220321,6016,6464,7173,5838,3799381,25328457110,00,0.00,N,5,-143,
|
|
20220314,6159,6168,6379,5855,543668,3352633910,00,0.00,N,5,-68,
|
|
20220307,6227,5898,6405,5661,328197,1990193220,00,0.00,N,2,262,
|
|
20220228,5965,5391,6506,5365,877807,5177626680,00,0.00,N,2,583,
|
|
20220221,5382,5306,5534,5145,151888,804462650,00,0.00,N,2,76,
|
|
20220214,5306,5433,5433,4976,145118,747393520,00,0.00,N,5,-186,
|
|
20220207,5492,5534,5610,5365,75923,414553670,00,0.00,N,5,-42,
|
|
20220203,5534,5357,5610,5357,29478,160933360,00,0.00,N,2,194,
|
|
20220124,5340,5830,5864,5053,192284,1029215300,00,0.00,N,5,-549,
|
|
20220117,5889,6143,6227,5745,123738,736447000,00,0.00,N,5,-237,
|
|
20220110,6126,6185,6413,5931,222745,1370444780,00,0.00,N,5,-25,
|
|
20220103,6151,5940,6159,5686,165424,987238990,00,0.00,N,2,211,
|
|
20211227,5940,5483,5940,5441,102740,588368780,00,0.00,N,2,457,
|
|
20211220,5483,5652,5678,5391,157333,871343330,00,0.00,N,5,-246,
|
|
20211213,5729,5906,5906,5619,141589,813967640,00,0.00,N,5,-177,
|
|
20211206,5906,5855,6024,5720,173830,1014011120,00,0.00,N,2,51,
|
|
20211129,5855,5585,5957,5399,251394,1425942740,00,0.00,N,3,0,
|
|
20211122,5855,6117,6295,5855,311182,1886381170,00,0.00,N,5,-262,
|
|
20211115,6117,6565,6717,6067,391878,2485411870,00,0.00,N,5,-465,
|
|
20211108,6582,6590,7241,6531,1127410,7839888400,00,0.00,N,2,34,
|
|
20211101,6548,6514,6717,6345,255144,1661467780,00,0.00,N,5,-17,
|
|
20211025,6565,6548,6768,6464,224041,1485663860,00,0.00,N,2,76,
|
|
20211018,7680,8170,8460,7570,333013,2665762120,00,0.00,N,5,-440,
|
|
20211012,8120,7780,8130,7350,340217,2605462270,00,0.00,N,2,310,
|
|
20211005,7810,8360,8760,7550,607073,4890486380,00,0.00,N,5,-530,
|
|
20210927,8340,8390,8800,8230,683458,5846559500,00,0.00,N,5,-60,
|
|
20210923,8400,8340,8520,8170,204922,1707259830,00,0.00,N,5,-70,
|
|
20210913,8470,8390,8480,8050,416759,3451798650,00,0.00,N,2,270,
|
|
20210906,8200,8370,8540,7900,455283,3757876720,00,0.00,N,5,-130,
|
|
20210830,8330,7720,8340,7700,329884,2652069360,00,0.00,N,2,680,
|
|
20210823,7650,7290,7900,7120,434019,3262861450,00,0.00,N,2,370,
|
|
20210817,7280,7840,7910,7100,571254,4241526490,00,0.00,N,5,-630,
|
|
20210809,7910,8740,8800,7460,757457,6164082750,00,0.00,N,5,-900,
|
|
20210802,8810,8840,8900,8390,630953,5481692180,00,0.00,N,5,-30,
|
|
20210726,8840,8570,9050,8490,1537343,13589193000,00,0.00,N,2,270,
|
|
20210719,8570,9000,9200,8260,1179932,10185274850,00,0.00,N,5,-390,
|
|
20210712,8960,8350,8960,8290,746101,6455980390,00,0.00,N,2,610,
|