189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,7630,7630,7630,7630,0,0,00,0.00,N,3,0,
|
|
20250131,7630,7630,7630,7630,0,0,00,0.00,N,3,0,
|
|
20250120,7630,7670,8800,7200,164721,1298435230,00,0.00,N,5,-60,
|
|
20250113,7690,7520,7830,7400,78727,595476630,00,0.00,N,2,70,
|
|
20250106,7620,7810,9910,7500,613268,5247590750,00,0.00,N,5,-180,
|
|
20241230,7800,7840,8010,7660,44213,345389950,00,0.00,N,5,-150,
|
|
20241223,7950,7640,8000,7290,44797,347442260,00,0.00,N,3,0,
|
|
20241216,7950,7900,8280,7380,83057,633048980,00,0.00,N,5,-40,
|
|
20241209,7990,7670,8250,7360,84845,668502790,00,0.00,N,2,300,
|
|
20241202,7690,7920,8110,7170,115416,901609330,00,0.00,N,5,-360,
|
|
20241125,8050,8030,8450,7710,74826,608540810,00,0.00,N,2,20,
|
|
20241118,8030,8300,8700,7950,87276,720747850,00,0.00,N,5,-350,
|
|
20241111,8380,8360,8800,8000,94693,786712930,00,0.00,N,5,-50,
|
|
20241104,8430,8910,8940,8390,71854,620982590,00,0.00,N,5,-570,
|
|
20241028,9000,9050,9420,8500,229716,2058812290,00,0.00,N,5,-230,
|
|
20241021,9230,9020,9500,7980,275872,2445173150,00,0.00,N,2,210,
|
|
20241014,9020,9460,9670,8800,169500,1563552350,00,0.00,N,5,-560,
|
|
20241007,9580,9810,9820,8960,139221,1313181610,00,0.00,N,5,-230,
|
|
20240930,9810,9100,10020,8730,316595,3000047450,00,0.00,N,2,710,
|
|
20240923,9100,7990,9710,7990,263833,2350660410,00,0.00,N,2,900,
|
|
20240919,8200,8650,8990,8060,94746,796103470,00,0.00,N,5,-480,
|
|
20240909,8680,7740,9230,6110,625433,4685666290,00,0.00,N,2,920,
|
|
20240902,7760,8560,8680,7520,94207,763264720,00,0.00,N,5,-800,
|
|
20240826,8560,8790,8910,7870,169553,1418030520,00,0.00,N,5,-230,
|
|
20240819,8790,8900,9300,7510,335774,2946619910,00,0.00,N,5,-240,
|
|
20240812,9030,10070,10220,8010,453954,4060385890,00,0.00,N,5,-1040,
|
|
20240805,10070,9700,10250,8070,523982,4750248100,00,0.00,N,2,250,
|
|
20240729,9820,9800,10350,8870,495584,4851156910,00,0.00,N,2,30,
|
|
20240722,9790,8500,10090,8310,693189,6533457860,00,0.00,N,2,1380,
|
|
20240715,8410,8260,8840,7990,542523,4553057600,00,0.00,N,2,140,
|
|
20240708,8270,6980,8490,6850,890481,7012984860,00,0.00,N,2,1170,
|
|
20240701,7100,6870,8710,6450,3516355,27236229480,00,0.00,N,2,230,
|
|
20240624,6870,4000,7080,4000,4535144,28640497060,00,0.00,N,2,2785,
|
|
20240617,4085,4315,4580,4085,104029,450278135,00,0.00,N,5,-335,
|
|
20240610,4420,4625,4750,4395,99804,456379470,00,0.00,N,5,-165,
|
|
20240603,4585,4290,4880,4290,170042,772331265,00,0.00,N,2,295,
|
|
20240527,4290,5080,5100,4290,332859,1565024735,00,0.00,N,5,-810,
|
|
20240520,5100,4410,5120,4410,480730,2333331320,00,0.00,N,2,645,
|
|
20240513,4455,4565,4750,4390,177403,808223080,00,0.00,N,5,-110,
|
|
20240507,4565,4515,4885,4290,434496,1988772930,00,0.00,N,2,50,
|
|
20240429,4515,3805,4960,3600,1965061,8581939205,00,0.00,N,2,755,
|
|
20240422,3760,3925,4165,3740,124622,483434010,00,0.00,N,5,-200,
|
|
20240415,3960,4255,4625,3915,332413,1384466350,00,0.00,N,5,-240,
|
|
20240408,4200,4475,4645,4200,146536,643525010,00,0.00,N,5,-300,
|
|
20240401,4500,4550,5130,4390,777544,3733783615,00,0.00,N,5,-50,
|
|
20240325,4550,3970,5560,3970,3702373,18170467120,00,0.00,N,2,595,
|
|
20240318,3955,4450,4735,3730,2708662,11597403265,00,0.00,N,5,-685,
|
|
20240311,4640,3280,5150,3045,5826396,25975632705,00,0.00,N,2,1340,
|
|
20240304,3300,2945,3350,2945,200654,640710800,00,0.00,N,2,240,
|
|
20240226,3060,3235,3235,3030,83786,262059795,00,0.00,N,5,-155,
|
|
20240219,3215,3220,3350,3010,181669,573313555,00,0.00,N,2,25,
|
|
20240213,3190,3280,3285,3120,71270,228017805,00,0.00,N,5,-90,
|
|
20240205,3280,3410,3460,3225,59025,196963445,00,0.00,N,5,-130,
|
|
20240129,3410,3310,3425,3130,80839,267076270,00,0.00,N,2,100,
|
|
20240122,3310,3350,3680,3100,171383,571925660,00,0.00,N,2,30,
|
|
20240115,3280,3465,3550,3105,114666,379182680,00,0.00,N,5,-270,
|
|
20240108,3550,3890,3915,3475,166427,612032770,00,0.00,N,5,-330,
|
|
20240102,3880,3685,4000,3685,180334,694935225,00,0.00,N,2,195,
|
|
20231226,3685,4200,5200,3540,693034,2948503610,00,0.00,N,5,-515,
|
|
20231218,4200,4200,4200,4200,0,0,00,0.00,N,3,0,
|
|
20231211,4200,4200,4200,4200,0,0,00,0.00,N,3,0,
|
|
20231204,4200,3837,4477,3709,357445,1464203271,00,0.00,N,2,363,
|
|
20231127,3837,3816,3922,3624,81894,311861720,00,0.00,N,5,-21,
|
|
20231120,3858,3730,4029,3730,87543,341078951,00,0.00,N,2,128,
|
|
20231113,3730,3581,4008,3581,112962,427119739,00,0.00,N,2,149,
|
|
20231106,3581,3794,4136,3560,188370,729878599,00,0.00,N,5,-192,
|
|
20231030,3773,3539,3773,3411,69707,251189606,00,0.00,N,2,362,
|
|
20231023,3411,3411,3603,3325,99194,343932913,00,0.00,N,5,-106,
|
|
20231016,3517,4178,4200,3197,334538,1190349367,00,0.00,N,5,-725,
|
|
20231010,4242,4413,4498,3965,134605,570729055,00,0.00,N,5,-128,
|
|
20231004,4370,4690,4690,4157,60520,264609201,00,0.00,N,5,-256,
|
|
20230925,4626,4711,4732,4157,80625,365798032,00,0.00,N,5,-128,
|
|
20230918,4754,4967,4967,4690,65796,318526288,00,0.00,N,5,-128,
|
|
20230911,4882,4967,5010,4732,83193,404296101,00,0.00,N,5,-85,
|
|
20230904,4967,5074,5095,4946,58932,295793687,00,0.00,N,5,-107,
|
|
20230828,5074,5095,5159,4967,72859,369401351,00,0.00,N,2,64,
|
|
20230821,5010,5031,5159,4903,91647,456609496,00,0.00,N,5,-85,
|
|
20230814,5095,5628,5628,4967,142465,738118690,00,0.00,N,5,-405,
|
|
20230807,5500,5372,5521,5159,115944,622446824,00,0.00,N,2,128,
|
|
20230731,5372,5457,5521,5052,114728,606573844,00,0.00,N,2,64,
|
|
20230724,5308,5777,5862,4796,309325,1618555912,00,0.00,N,5,-469,
|
|
20230717,5777,6545,7206,5735,795599,5117844528,00,0.00,N,5,-768,
|
|
20230710,6545,5223,9060,4690,4352082,34887934648,00,0.00,N,2,1365,
|
|
20230703,5180,5777,6118,4988,265370,1439411394,00,0.00,N,5,-533,
|
|
20230626,5713,5926,6310,5649,136000,808086180,00,0.00,N,5,-235,
|
|
20230619,5948,5969,6822,5543,512029,3156355894,00,0.00,N,2,128,
|
|
20230612,5820,6481,6481,5393,179327,1078912014,00,0.00,N,5,-639,
|
|
20230605,6459,6481,6801,6417,56636,369207887,00,0.00,N,3,0,
|
|
20230530,6459,6395,6843,6268,180876,1180375886,00,0.00,N,2,191,
|
|
20230522,6268,8314,8463,5990,979565,6494294169,00,0.00,N,5,-2046,
|
|
20230515,8314,8229,8400,8101,34999,288682302,00,0.00,N,2,42,
|
|
20230508,8272,8122,8400,8058,44464,365080448,00,0.00,N,2,150,
|
|
20230502,8122,8101,8378,8101,23231,191361596,00,0.00,N,2,21,
|
|
20230424,8101,8741,8911,8058,81539,677967207,00,0.00,N,5,-640,
|
|
20230417,8741,8677,9295,8463,109127,959228042,00,0.00,N,2,214,
|
|
20230410,8527,8634,8655,8314,75656,638197035,00,0.00,N,5,-107,
|
|
20230403,8634,8314,8741,8208,66612,566939032,00,0.00,N,2,320,
|
|
20230327,8314,8336,8591,8144,61888,515407564,00,0.00,N,3,0,
|
|
20230320,8314,8122,8613,7675,140854,1147386407,00,0.00,N,2,192,
|
|
20230313,8122,8442,8634,7973,57309,474813567,00,0.00,N,5,-469,
|
|
20230306,8591,9146,9231,8527,53405,473219559,00,0.00,N,5,-576,
|
|
20230227,9167,8932,9529,8762,65067,596818300,00,0.00,N,2,213,
|
|
20230220,8954,8932,9146,8741,57187,507413662,00,0.00,N,5,-85,
|
|
20230213,9039,9295,9487,8869,74567,682097442,00,0.00,N,5,-128,
|
|
20230206,9167,10148,10148,9124,105089,1008587969,00,0.00,N,5,-1066,
|
|
20230130,10233,10212,10254,9743,106290,1061007683,00,0.00,N,2,21,
|
|
20230125,10212,10617,11619,10190,909589,9877745135,00,0.00,N,2,597,
|
|
20230116,9615,10041,10574,9359,148879,1471988201,00,0.00,N,5,-426,
|
|
20230109,10041,8996,11001,8698,749875,7657744317,00,0.00,N,2,1343,
|
|
20230102,8698,8783,8932,8272,62777,536755441,00,0.00,N,3,0,
|
|
20221226,8698,9380,9529,8655,64574,584143865,00,0.00,N,5,-682,
|
|
20221219,9380,10148,10361,9359,70314,684963223,00,0.00,N,5,-810,
|
|
20221212,10190,10361,10574,9998,64992,673386138,00,0.00,N,5,-171,
|
|
20221205,10361,10553,10659,9807,85161,876703064,00,0.00,N,5,-170,
|
|
20221128,10531,10382,10873,9743,80043,837833801,00,0.00,N,2,42,
|
|
20221121,10489,10446,10745,10020,71794,747123123,00,0.00,N,2,43,
|
|
20221114,10446,10382,10787,10020,118097,1245876872,00,0.00,N,2,362,
|
|
20221107,10084,9657,10574,9167,77031,764906299,00,0.00,N,2,427,
|
|
20221031,9657,10212,10318,9508,71820,714082675,00,0.00,N,5,-341,
|
|
20221024,9998,10340,10659,9593,61058,623118342,00,0.00,N,5,-235,
|
|
20221017,10233,9721,10851,9721,72270,756023563,00,0.00,N,5,-426,
|
|
20221011,10659,10894,10894,9295,128041,1287553318,00,0.00,N,5,-256,
|
|
20221004,10915,10382,11427,10297,71428,768467960,00,0.00,N,2,597,
|
|
20220926,10318,11256,11342,9849,133138,1393216346,00,0.00,N,5,-938,
|
|
20220919,11256,13069,13175,11214,129548,1570579571,00,0.00,N,5,-1855,
|
|
20220913,13111,13985,14049,13069,79016,1066611199,00,0.00,N,5,-597,
|
|
20220905,13708,14561,14710,13644,256452,3284658207,00,0.00,N,5,-427,
|
|
20220829,14135,14284,15563,13921,287646,4271101246,00,0.00,N,5,-383,
|
|
20220822,14518,15307,15307,14305,76603,1118979666,00,0.00,N,5,-469,
|
|
20220816,14987,15840,15883,14838,105255,1608973398,00,0.00,N,5,-832,
|
|
20220808,15819,16416,16416,15670,125198,1992926356,00,0.00,N,5,-597,
|
|
20220801,16416,15797,18057,15350,404768,6830580493,00,0.00,N,2,619,
|
|
20220725,15797,16757,17674,15371,180961,2939150106,00,0.00,N,5,-278,
|
|
20220718,16075,15201,16565,15201,69736,1113277336,00,0.00,N,2,896,
|
|
20220711,15179,15371,15627,14966,67818,1038888905,00,0.00,N,5,-192,
|
|
20220704,15371,14604,15542,14092,86764,1288794696,00,0.00,N,2,767,
|
|
20220627,14604,14433,15499,14284,168571,2530924868,00,0.00,N,2,491,
|
|
20220620,14113,16863,17247,13132,334703,5030558767,00,0.00,N,5,-2857,
|
|
20220613,16970,19401,19976,16544,600360,10910088223,00,0.00,N,5,-2772,
|
|
20220607,19742,19209,23878,18804,3441735,75843204954,00,0.00,N,2,533,
|
|
20220530,19209,18974,19656,18931,94364,1822517885,00,0.00,N,2,320,
|
|
20220523,18889,19187,19401,18569,124060,2350271905,00,0.00,N,5,-298,
|
|
20220516,19187,18740,19870,18484,158792,3058075591,00,0.00,N,2,447,
|
|
20220509,18740,21532,21852,17695,520617,10414872802,00,0.00,N,5,-2579,
|
|
20220502,21319,21852,22385,21213,295106,6425846942,00,0.00,N,5,-640,
|
|
20220425,21959,23025,23238,21426,381850,8520273470,00,0.00,N,5,-1279,
|
|
20220418,23238,22598,28035,22172,4706993,120891523295,00,0.00,N,2,213,
|
|
20220411,23025,24730,25477,22492,922279,21734796730,00,0.00,N,5,-1279,
|
|
20220404,24304,39654,46583,24091,13239634,473955765415,00,0.00,N,5,-9914,
|
|
20220328,34218,25796,34218,25157,3811655,122678807870,00,0.00,N,2,8422,
|
|
20220321,25796,25157,26116,24730,172632,4408455290,00,0.00,N,2,639,
|
|
20220314,25157,24517,25263,23238,135431,3294612520,00,0.00,N,2,746,
|
|
20220307,24411,24837,25903,22918,198705,4820966535,00,0.00,N,5,-746,
|
|
20220228,25157,24304,26223,24091,106840,2682642725,00,0.00,N,2,533,
|
|
20220221,24624,24730,27182,23664,248291,6286352855,00,0.00,N,5,-639,
|
|
20220214,25263,24730,25477,23558,139693,3437815385,00,0.00,N,5,-107,
|
|
20220207,25370,24624,26329,24517,161589,4147949270,00,0.00,N,2,640,
|
|
20220203,24730,23345,25050,23238,81506,1982346910,00,0.00,N,2,1812,
|
|
20220124,22918,25903,26223,21746,259243,6144804475,00,0.00,N,5,-3411,
|
|
20220117,1235,1320,1320,1190,5325850,6587362635,00,0.00,N,5,-80,
|
|
20220110,1315,1385,1385,1300,3386583,4492201395,00,0.00,N,5,-65,
|
|
20220103,1380,1415,1460,1345,5280650,7401471550,00,0.00,N,5,-30,
|
|
20211227,1410,1415,1415,1355,3891209,5407545945,00,0.00,N,5,-5,
|
|
20211220,1415,1390,1500,1305,10786904,15042193440,00,0.00,N,2,15,
|
|
20211213,1400,1495,1495,1385,8088981,11554947795,00,0.00,N,5,-85,
|
|
20211206,1485,1560,1580,1480,16575758,25254037250,00,0.00,N,5,-55,
|
|
20211129,1540,1805,1850,1455,45665427,73298855975,00,0.00,N,5,-365,
|
|
20211122,1905,2365,2520,1880,269819466,604198734235,00,0.00,N,5,-35,
|
|
20211115,1940,1500,1965,1495,35687156,64269380810,00,0.00,N,2,440,
|
|
20211108,1500,1580,1600,1465,4994933,7611608800,00,0.00,N,5,-80,
|
|
20211101,1580,1680,1715,1505,8874287,14242720995,00,0.00,N,5,-100,
|
|
20211025,1680,1630,1690,1570,7279120,11857916790,00,0.00,N,2,35,
|
|
20211018,1645,1590,1780,1590,15509899,26292290725,00,0.00,N,2,55,
|
|
20211012,1590,1580,1650,1560,6250849,9969796855,00,0.00,N,2,15,
|
|
20211005,1575,1515,1650,1365,8528615,12917125225,00,0.00,N,2,50,
|
|
20210927,1525,1545,1630,1410,10379636,15844746875,00,0.00,N,5,-40,
|
|
20210923,1565,1455,1735,1445,15096770,24252169895,00,0.00,N,2,95,
|
|
20210913,1470,1560,1560,1420,5894688,8739831035,00,0.00,N,5,-85,
|
|
20210906,1555,1720,1725,1525,5104661,8171507610,00,0.00,N,5,-135,
|
|
20210830,1690,1620,1760,1545,12274104,20658813630,00,0.00,N,2,80,
|
|
20210823,1610,1490,1650,1440,5097939,8056984255,00,0.00,N,2,120,
|
|
20210817,1490,1655,1660,1470,5580282,8807516320,00,0.00,N,5,-160,
|
|
20210809,1650,1825,1825,1635,8169360,14155482720,00,0.00,N,5,-170,
|
|
20210802,1820,1700,1860,1635,13396283,23658940115,00,0.00,N,2,120,
|
|
20210726,1700,1940,1985,1670,27981778,50915469090,00,0.00,N,5,-60,
|
|
20210719,1760,1765,1805,1655,9424080,16561450785,00,0.00,N,2,25,
|
|
20210712,1735,1885,1930,1725,14978478,27104820500,00,0.00,N,5,-155,
|