189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,889,861,900,800,238201,204963366,00,0.00,N,2,21,
|
|
20250131,868,865,898,819,65530,56891768,00,0.00,N,2,5,
|
|
20250120,863,890,900,781,237310,200862199,00,0.00,N,5,-27,
|
|
20250113,890,928,935,840,216398,191628243,00,0.00,N,5,-38,
|
|
20250106,928,901,973,895,176840,162280692,00,0.00,N,2,27,
|
|
20241230,901,907,912,876,85764,76871261,00,0.00,N,5,-14,
|
|
20241223,915,917,979,904,114924,106315223,00,0.00,N,5,-26,
|
|
20241216,941,979,999,918,170159,163665129,00,0.00,N,5,-38,
|
|
20241209,979,899,999,871,1028820,949452643,00,0.00,N,2,90,
|
|
20241202,889,926,1065,842,2488106,2470060466,00,0.00,N,2,1,
|
|
20241125,888,987,1187,828,4126837,4307927513,00,0.00,N,5,-52,
|
|
20241118,940,899,1382,778,6873551,8223447299,00,0.00,N,2,90,
|
|
20241111,850,1139,1150,759,941870,857522433,00,0.00,N,5,-289,
|
|
20241104,1139,1253,1319,1131,252216,307018416,00,0.00,N,5,-114,
|
|
20241028,1253,1299,1319,1201,294358,372853754,00,0.00,N,5,-46,
|
|
20241021,1299,1448,1479,1275,244621,334524548,00,0.00,N,5,-165,
|
|
20241014,1464,1519,1550,1440,143560,213573230,00,0.00,N,5,-55,
|
|
20241007,1519,1643,1676,1420,493964,777495322,00,0.00,N,5,-124,
|
|
20240930,1643,1500,1940,1500,4777574,8188923296,00,0.00,N,2,145,
|
|
20240923,1498,1598,1620,1452,448114,680450675,00,0.00,N,5,-100,
|
|
20240919,1598,1633,1673,1575,110998,178972902,00,0.00,N,5,-7,
|
|
20240909,1605,1771,1820,1550,457716,771925697,00,0.00,N,5,-188,
|
|
20240902,1793,2200,2635,1678,5603528,12652484985,00,0.00,N,5,-237,
|
|
20240826,2030,2050,2130,1940,168154,347422240,00,0.00,N,5,-10,
|
|
20240819,2040,2155,2220,1930,246163,507804412,00,0.00,N,5,-135,
|
|
20240812,2175,2385,2390,2155,173693,388675975,00,0.00,N,5,-220,
|
|
20240805,2395,2315,2405,2080,558468,1240600170,00,0.00,N,2,55,
|
|
20240729,2340,2490,2600,2280,372512,899719450,00,0.00,N,5,-150,
|
|
20240722,2490,2620,2880,2395,685994,1830615825,00,0.00,N,5,-140,
|
|
20240715,2630,2350,2885,2325,1474369,3940002020,00,0.00,N,2,280,
|
|
20240708,2350,2150,2600,2110,810057,1961341375,00,0.00,N,2,180,
|
|
20240701,2170,2345,2380,2080,211646,467182820,00,0.00,N,5,-175,
|
|
20240624,2345,2425,2435,2120,440449,988214620,00,0.00,N,5,-55,
|
|
20240617,2400,2240,2800,2135,1953249,4899067465,00,0.00,N,2,150,
|
|
20240610,2250,2455,3190,2240,14133875,41962532710,00,0.00,N,2,361,
|
|
20240603,1889,1685,1890,1633,207855,383468204,00,0.00,N,2,213,
|
|
20240527,1676,1669,1813,1621,273815,466787457,00,0.00,N,5,-34,
|
|
20240520,1710,1948,1985,1534,1268714,2239608657,00,0.00,N,5,-198,
|
|
20240513,1908,2055,2095,1825,261565,511182765,00,0.00,N,5,-137,
|
|
20240507,2045,2060,2100,1998,211975,431707046,00,0.00,N,5,-30,
|
|
20240429,2075,2340,2370,1994,433185,910501069,00,0.00,N,5,-265,
|
|
20240422,2340,2475,2475,2235,222482,520873400,00,0.00,N,5,-80,
|
|
20240415,2420,2680,2700,2360,217985,545230175,00,0.00,N,5,-200,
|
|
20240408,2620,2890,2890,2595,203273,541642730,00,0.00,N,5,-270,
|
|
20240401,2890,2935,2975,2560,390452,1068560360,00,0.00,N,5,-45,
|
|
20240325,2935,2705,3115,2630,620411,1794074540,00,0.00,N,2,195,
|
|
20240318,2740,2915,3040,2690,336154,950440110,00,0.00,N,5,-250,
|
|
20240311,2990,2785,3100,2650,496086,1422218965,00,0.00,N,2,205,
|
|
20240304,2785,2855,2980,2600,506346,1408199840,00,0.00,N,2,10,
|
|
20240226,2775,2960,3185,2730,515418,1554687005,00,0.00,N,5,-260,
|
|
20240219,3035,2955,3100,2830,369852,1087780445,00,0.00,N,2,80,
|
|
20240213,2955,3150,3255,2900,489954,1507221320,00,0.00,N,5,-190,
|
|
20240205,3145,3350,3350,3060,307539,978501115,00,0.00,N,5,-205,
|
|
20240129,3350,3420,3525,3000,700973,2300339440,00,0.00,N,5,-25,
|
|
20240122,3375,3035,3485,2885,518933,1654872505,00,0.00,N,2,340,
|
|
20240115,3035,3335,3375,2885,434392,1337359505,00,0.00,N,5,-355,
|
|
20240108,3390,3395,3540,3155,563681,1904801990,00,0.00,N,5,-10,
|
|
20240102,3400,3285,3440,3195,155365,509598080,00,0.00,N,2,135,
|
|
20231226,3265,3310,3380,3230,153131,503357205,00,0.00,N,5,-95,
|
|
20231218,3360,3605,3740,3135,592849,1985400285,00,0.00,N,5,-245,
|
|
20231211,3605,3600,3730,3445,386632,1393528550,00,0.00,N,2,30,
|
|
20231204,3575,3695,3710,3430,288371,1030838785,00,0.00,N,5,-115,
|
|
20231127,3690,3520,3835,3330,751838,2724269250,00,0.00,N,2,170,
|
|
20231120,3520,3000,3740,2995,787953,2710163095,00,0.00,N,2,535,
|
|
20231113,2985,3010,3200,2820,264435,793799825,00,0.00,N,5,-40,
|
|
20231106,3025,3680,3800,2940,499188,1668542230,00,0.00,N,5,-580,
|
|
20231030,3605,3140,3845,3080,1617436,5765517340,00,0.00,N,2,465,
|
|
20231023,3140,2600,3440,2550,1045451,3088463035,00,0.00,N,2,505,
|
|
20231016,2635,2570,2690,2390,455506,1168041615,00,0.00,N,2,65,
|
|
20231010,2570,2640,2725,2525,339292,885657165,00,0.00,N,5,-95,
|
|
20231004,2665,2955,2955,2495,387518,1024153275,00,0.00,N,5,-260,
|
|
20230925,2925,3060,3135,2720,312265,893314120,00,0.00,N,5,-125,
|
|
20230918,3050,3250,3370,2975,373206,1194221005,00,0.00,N,5,-285,
|
|
20230911,3335,3445,3600,3275,351337,1184359010,00,0.00,N,5,-110,
|
|
20230904,3445,3550,3590,3235,421115,1425455895,00,0.00,N,5,-55,
|
|
20230828,3500,3800,3835,3415,469861,1685463060,00,0.00,N,5,-335,
|
|
20230821,3835,3455,4000,3300,1230213,4502212335,00,0.00,N,2,345,
|
|
20230814,3490,3585,3685,3340,407364,1448197210,00,0.00,N,5,-95,
|
|
20230807,3585,2840,3720,2840,1064124,3517508105,00,0.00,N,2,720,
|
|
20230731,2865,3120,3275,2830,747656,2242370160,00,0.00,N,5,-235,
|
|
20230724,3100,3465,3650,2900,1085551,3579907385,00,0.00,N,5,-365,
|
|
20230717,3465,3510,3785,3200,1142994,3935792775,00,0.00,N,5,-45,
|
|
20230710,3510,3510,3625,3300,655223,2259691725,00,0.00,N,5,-10,
|
|
20230703,3520,3750,3925,3405,1017090,3656684605,00,0.00,N,5,-230,
|
|
20230626,3750,3750,4250,3600,1012500,3916309850,00,0.00,N,3,0,
|
|
20230619,3750,3900,3995,3530,823074,3043886675,00,0.00,N,5,-270,
|
|
20230612,4020,4445,4565,3510,1546465,6063859650,00,0.00,N,5,-425,
|
|
20230605,4445,4690,4690,4335,641074,2859112620,00,0.00,N,5,-35,
|
|
20230530,4480,4555,4630,4360,422228,1890212315,00,0.00,N,5,-60,
|
|
20230522,4540,4530,4695,4280,691421,3056663380,00,0.00,N,3,0,
|
|
20230515,4540,4600,5000,4150,1397387,6375950455,00,0.00,N,5,-160,
|
|
20230508,4700,4850,5470,4435,2869202,14201431225,00,0.00,N,5,-150,
|
|
20230502,4850,4450,4900,4340,1260226,5868987890,00,0.00,N,2,420,
|
|
20230424,4430,4365,4780,4050,1117120,4939875835,00,0.00,N,2,90,
|
|
20230417,4340,4270,4845,4150,1350209,6124196845,00,0.00,N,2,70,
|
|
20230410,4270,3965,4735,3895,2362278,10180662110,00,0.00,N,2,305,
|
|
20230403,3965,4080,4315,3840,996562,4037337575,00,0.00,N,5,-150,
|
|
20230327,4115,3870,4565,3600,1556175,6459363830,00,0.00,N,2,195,
|
|
20230320,3920,4500,4575,3730,1116854,4502146535,00,0.00,N,5,-580,
|
|
20230313,4500,3505,4695,3395,1879730,7734155730,00,0.00,N,2,945,
|
|
20230306,3555,4185,4310,3475,1412891,5459451430,00,0.00,N,5,-630,
|
|
20230227,4185,4660,4900,4055,1354704,5971007975,00,0.00,N,5,-500,
|
|
20230220,4685,5160,5170,3615,4760176,20649233240,00,0.00,N,5,-495,
|
|
20230213,5180,6020,6200,4820,2978261,15728988382,00,0.00,N,5,-920,
|
|
20230206,6100,6740,6900,5500,3110854,19656158340,00,0.00,N,5,-500,
|
|
20230130,6600,6450,6800,5780,2341161,14788529700,00,0.00,N,2,80,
|
|
20230125,6520,6970,7060,6400,719360,4759603630,00,0.00,N,5,-450,
|
|
20230116,6970,7470,7700,6830,1075280,7782298490,00,0.00,N,5,-570,
|
|
20230109,7540,7900,7900,6990,1401441,10364446420,00,0.00,N,5,-360,
|
|
20230102,7900,7800,8130,7480,803142,6263784180,00,0.00,N,2,110,
|
|
20221226,7790,7560,7950,6890,644017,4834892850,00,0.00,N,2,210,
|
|
20221219,7580,8480,8930,7390,1331941,10912791950,00,0.00,N,5,-900,
|
|
20221212,8480,7900,9080,7630,3231961,27510181070,00,0.00,N,2,410,
|
|
20221205,8070,7100,8200,6940,2535854,19426740390,00,0.00,N,2,920,
|
|
20221128,7150,6800,7650,6650,1239715,8852613540,00,0.00,N,2,350,
|
|
20221121,6800,7600,7600,6600,1278381,8835658900,00,0.00,N,5,-780,
|
|
20221114,7580,7800,8090,7100,1488448,11336864680,00,0.00,N,5,-200,
|
|
20221107,7780,7550,8300,7280,1358445,10631310620,00,0.00,N,2,270,
|
|
20221031,7510,7980,8260,7100,1881645,14651874600,00,0.00,N,5,-390,
|
|
20221024,7900,6910,8220,6300,2766083,20625027230,00,0.00,N,2,1040,
|
|
20221017,6860,6770,7340,6570,849765,5927943690,00,0.00,N,2,90,
|
|
20221011,6770,6650,7010,6270,474820,3105681000,00,0.00,N,5,-110,
|
|
20221004,6880,6580,7120,6300,448817,3041323130,00,0.00,N,2,300,
|
|
20220926,6580,7080,7230,6330,753786,5019827480,00,0.00,N,5,-440,
|
|
20220919,7020,7120,7700,6450,1416810,10053421510,00,0.00,N,5,-80,
|
|
20220913,7100,7490,7490,6700,626197,4462289990,00,0.00,N,5,-390,
|
|
20220905,7490,6900,7830,6820,836629,6060594660,00,0.00,N,2,590,
|
|
20220829,6900,6670,7200,6430,724927,5000320970,00,0.00,N,5,-50,
|
|
20220822,6950,8050,8380,5990,2586343,18038454510,00,0.00,N,5,-1240,
|
|
20220816,8190,8030,8650,7910,790246,6556378630,00,0.00,N,2,160,
|
|
20220808,8030,8550,8550,7700,1059494,8532634000,00,0.00,N,5,-520,
|
|
20220801,8550,8290,9190,8010,2826861,24739085290,00,0.00,N,2,450,
|
|
20220725,8100,7990,8200,7700,545447,4307754100,00,0.00,N,2,120,
|
|
20220718,7980,8260,8650,7920,798156,6610915420,00,0.00,N,5,-330,
|
|
20220711,8310,8210,8880,6930,3859392,30917000870,00,0.00,N,2,150,
|
|
20220704,8160,8300,8940,7200,1938953,15162603450,00,0.00,N,5,-180,
|
|
20220627,8340,7400,8370,7180,1064581,8266910830,00,0.00,N,2,890,
|
|
20220620,7450,7790,7890,7150,503448,3798391680,00,0.00,N,5,-400,
|
|
20220613,7850,7970,8840,7100,1835558,14631917640,00,0.00,N,5,-120,
|
|
20220607,7970,7390,7980,7010,962446,7232744520,00,0.00,N,2,530,
|
|
20220530,7440,7010,7720,6530,1093378,7845464420,00,0.00,N,2,520,
|
|
20220523,6920,8320,8410,5140,6463356,42765027370,00,0.00,N,5,-1370,
|
|
20220516,8290,8180,8900,7940,1034983,8620836760,00,0.00,N,2,110,
|
|
20220509,8180,10350,10400,8040,2008422,18365584420,00,0.00,N,5,-1550,
|
|
20220502,9730,10850,11100,9020,1526285,15234796570,00,0.00,N,5,-1170,
|
|
20220425,10900,11800,11900,7960,4797879,45827149440,00,0.00,N,5,-800,
|
|
20220418,11700,9250,12050,8790,2448301,25630928440,00,0.00,N,2,2300,
|
|
20220411,9400,8450,9650,8440,1754655,15908295180,00,0.00,N,2,1020,
|
|
20220404,8380,9800,10100,8000,3710702,33969919370,00,0.00,N,2,270,
|
|
20220328,8110,5300,8110,4905,4882376,32111640800,00,0.00,N,2,2970,
|
|
20220321,5140,5000,6300,4655,3007698,16562707025,00,0.00,N,2,340,
|
|
20220314,4800,3325,4860,3225,5029668,21409594345,00,0.00,N,2,1475,
|
|
20220307,3325,2755,3375,2755,694662,2181660690,00,0.00,N,2,575,
|
|
20220228,2750,2735,2980,2690,64783,176921215,00,0.00,N,2,40,
|
|
20220221,2710,2905,2905,2550,153131,414057760,00,0.00,N,5,-215,
|
|
20220214,2925,3190,3190,2770,313317,932646030,00,0.00,N,5,-285,
|
|
20220207,3210,3150,3345,3110,215384,694508180,00,0.00,N,2,60,
|
|
20220203,3150,3250,3290,3100,134378,424835510,00,0.00,N,5,-120,
|
|
20220124,3270,3285,3410,3095,282061,912892970,00,0.00,N,5,-15,
|
|
20220117,3285,3105,3375,3090,374560,1218962565,00,0.00,N,2,165,
|
|
20220110,3120,3285,3320,3050,328337,1024150550,00,0.00,N,5,-165,
|
|
20220103,3285,3150,3440,3105,456658,1495098795,00,0.00,N,2,135,
|
|
20211227,3150,3145,3175,3050,137242,425805295,00,0.00,N,2,75,
|
|
20211220,3075,3185,3200,3040,202424,626406070,00,0.00,N,5,-125,
|
|
20211213,3200,3075,3290,3050,236349,746217235,00,0.00,N,2,125,
|
|
20211206,3075,3245,3245,3050,237528,738971460,00,0.00,N,5,-130,
|
|
20211129,3205,3230,3365,3050,453158,1423896688,00,0.00,N,5,-140,
|
|
20211122,3345,3580,3825,3345,499944,1746953035,00,0.00,N,5,-200,
|
|
20211115,3545,3845,3860,3410,614388,2192987045,00,0.00,N,5,-280,
|
|
20211108,3825,4000,4050,3680,420404,1612673895,00,0.00,N,5,-175,
|
|
20211101,4000,3865,4080,3735,440426,1719091780,00,0.00,N,2,135,
|
|
20211025,3865,4145,4250,3830,643419,2599921410,00,0.00,N,5,-365,
|
|
20211018,4230,4465,5130,3990,4893630,22140627655,00,0.00,N,5,-225,
|
|
20211012,4455,4545,4795,3955,3075306,13534160900,00,0.00,N,5,-45,
|
|
20211005,4500,4095,4800,4095,1058983,4659008835,00,0.00,N,2,405,
|
|
20210927,4095,4525,4975,4040,447643,1965943535,00,0.00,N,5,-405,
|
|
20210923,4500,4390,4580,4230,175779,785818485,00,0.00,N,2,105,
|
|
20210913,4395,4370,4750,4000,1059950,4642686080,00,0.00,N,5,-20,
|
|
20210906,4415,4325,4590,4115,447722,1972061840,00,0.00,N,2,90,
|
|
20210830,4325,4135,4480,4130,666703,2875232105,00,0.00,N,2,190,
|
|
20210823,4135,3260,4390,3210,1461262,5820477525,00,0.00,N,2,900,
|
|
20210817,3235,3500,3500,3130,317328,1038000725,00,0.00,N,5,-275,
|
|
20210809,3510,3735,3790,3405,584817,2103457200,00,0.00,N,5,-235,
|
|
20210802,3745,4090,4185,3675,1610690,6206703080,00,0.00,N,5,-255,
|
|
20210726,4000,3605,4710,3550,7793100,34547786545,00,0.00,N,2,395,
|
|
20210719,3605,3615,3625,3500,101393,360087565,00,0.00,N,5,-20,
|
|
20210712,3625,3530,3740,3525,168666,610833615,00,0.00,N,2,95,
|