189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2830,2680,2870,2660,151880,419978930,00,0.00,N,2,65,
|
|
20250131,2765,2805,2815,2725,79713,219780085,00,0.00,N,5,-40,
|
|
20250120,2805,3030,3030,2800,186824,540889000,00,0.00,N,5,-195,
|
|
20250113,3000,2990,3045,2955,116326,347442505,00,0.00,N,5,-30,
|
|
20250106,3030,2835,3040,2820,300907,888855895,00,0.00,N,2,210,
|
|
20241230,2820,2690,2885,2685,87494,243499035,00,0.00,N,2,80,
|
|
20241223,2740,2750,2910,2705,241518,676926365,00,0.00,N,5,-10,
|
|
20241216,2750,2695,2830,2680,185574,508579755,00,0.00,N,2,60,
|
|
20241209,2690,2490,2760,2360,532300,1345549540,00,0.00,N,2,95,
|
|
20241202,2595,2995,3015,2490,823557,2269196920,00,0.00,N,5,-385,
|
|
20241125,2980,2930,3100,2930,318892,964190170,00,0.00,N,2,20,
|
|
20241118,2960,2995,3130,2960,358859,1090429510,00,0.00,N,5,-125,
|
|
20241111,3085,3405,3530,2960,633812,2041090350,00,0.00,N,5,-340,
|
|
20241104,3425,3335,3475,3300,157759,536985770,00,0.00,N,2,100,
|
|
20241028,3325,3310,3430,3310,197967,662040370,00,0.00,N,5,-25,
|
|
20241021,3350,3520,3550,3300,199743,682396720,00,0.00,N,5,-170,
|
|
20241014,3520,3470,3535,3260,417908,1423044550,00,0.00,N,2,30,
|
|
20241007,3490,3580,3645,3490,160162,569794065,00,0.00,N,5,-85,
|
|
20240930,3575,3670,3670,3490,149134,532462545,00,0.00,N,5,-75,
|
|
20240923,3650,3715,3715,3595,360108,1309065700,00,0.00,N,5,-65,
|
|
20240919,3715,3750,3755,3665,96538,357332140,00,0.00,N,5,-25,
|
|
20240909,3740,3765,3795,3650,191768,713178685,00,0.00,N,5,-60,
|
|
20240902,3800,3780,3975,3700,337337,1291867600,00,0.00,N,2,20,
|
|
20240826,3780,3760,3795,3620,239750,884291460,00,0.00,N,2,5,
|
|
20240819,3775,3865,3925,3750,189096,721578060,00,0.00,N,5,-130,
|
|
20240812,3905,3870,3950,3825,108326,422450095,00,0.00,N,2,35,
|
|
20240805,3870,3910,3930,3405,538465,1988812770,00,0.00,N,5,-110,
|
|
20240729,3980,3950,4110,3945,192022,770248525,00,0.00,N,2,25,
|
|
20240722,3955,4165,4165,3840,406970,1618169075,00,0.00,N,5,-160,
|
|
20240715,4115,4185,4200,4055,211366,871385100,00,0.00,N,5,-70,
|
|
20240708,4185,4080,4245,4080,251750,1047732140,00,0.00,N,2,85,
|
|
20240701,4100,4205,4265,4065,319580,1318718535,00,0.00,N,5,-105,
|
|
20240624,4205,4310,4350,4160,456348,1936396435,00,0.00,N,5,-165,
|
|
20240617,4370,4640,4680,4335,910395,4106316290,00,0.00,N,5,-265,
|
|
20240610,4635,4520,5250,4490,4350728,21482979610,00,0.00,N,2,125,
|
|
20240603,4510,4450,4775,4390,1743626,8045584260,00,0.00,N,2,210,
|
|
20240527,4300,4195,4430,4150,391620,1673526345,00,0.00,N,2,105,
|
|
20240520,4195,4165,4350,4060,353107,1472089765,00,0.00,N,2,30,
|
|
20240513,4165,4100,4265,4060,199743,832116815,00,0.00,N,2,45,
|
|
20240507,4120,4105,4180,4055,159738,656054860,00,0.00,N,2,15,
|
|
20240429,4105,3870,4155,3870,273985,1108810570,00,0.00,N,2,235,
|
|
20240422,3870,3880,3980,3795,315273,1216304545,00,0.00,N,3,0,
|
|
20240415,3870,3945,4000,3790,349492,1359230330,00,0.00,N,5,-110,
|
|
20240408,3980,4110,4115,3920,221995,888747930,00,0.00,N,5,-80,
|
|
20240401,4060,4165,4265,3990,439912,1807944900,00,0.00,N,5,-130,
|
|
20240325,4190,4400,4420,4150,493500,2116992560,00,0.00,N,5,-210,
|
|
20240318,4400,4435,4465,4325,327554,1438030765,00,0.00,N,5,-25,
|
|
20240311,4425,4420,4560,4350,510649,2280974950,00,0.00,N,2,55,
|
|
20240304,4370,4500,4540,4240,517906,2264597760,00,0.00,N,5,-120,
|
|
20240226,4490,4665,4675,4490,446449,2038189675,00,0.00,N,5,-175,
|
|
20240219,4665,4875,4985,4655,731234,3499833150,00,0.00,N,5,-210,
|
|
20240213,4875,4760,4885,4725,750255,3619457845,00,0.00,N,2,185,
|
|
20240205,4690,4795,4850,4560,523647,2464286650,00,0.00,N,5,-100,
|
|
20240129,4790,4945,4975,4630,1166287,5605932410,00,0.00,N,5,-120,
|
|
20240122,4910,4630,5170,4455,8291371,40375477290,00,0.00,N,2,440,
|
|
20240115,4470,4400,4700,4365,1011347,4550466145,00,0.00,N,2,70,
|
|
20240108,4400,4355,4490,4335,484907,2138556140,00,0.00,N,2,5,
|
|
20240102,4395,4480,4490,4295,496079,2172834315,00,0.00,N,5,-85,
|
|
20231226,4480,4520,4600,4275,560521,2509955110,00,0.00,N,5,-35,
|
|
20231218,4515,4400,4700,4350,1158148,5246236605,00,0.00,N,2,115,
|
|
20231211,4400,4370,4650,4330,1290891,5721647125,00,0.00,N,2,35,
|
|
20231204,4365,4240,4690,4230,2377304,10623373770,00,0.00,N,2,145,
|
|
20231127,4220,4280,4425,4100,1363121,5785540825,00,0.00,N,5,-40,
|
|
20231120,4260,4260,4580,4185,3302221,14345521425,00,0.00,N,5,-60,
|
|
20231113,4320,4005,5020,3850,12145713,57744570295,00,0.00,N,2,320,
|
|
20231106,4000,4200,4400,3970,878619,3677047220,00,0.00,N,5,-110,
|
|
20231030,4110,3820,4125,3790,325230,1280464975,00,0.00,N,2,175,
|
|
20231023,3935,3905,4140,3765,575861,2259662795,00,0.00,N,5,-65,
|
|
20231016,4000,4200,4300,3955,414157,1699512560,00,0.00,N,5,-245,
|
|
20231010,4245,4295,4420,4120,238155,1017169925,00,0.00,N,2,20,
|
|
20231004,4225,4445,4450,4060,333342,1405761130,00,0.00,N,5,-250,
|
|
20230925,4475,4595,4605,4290,334484,1494419040,00,0.00,N,5,-115,
|
|
20230918,4590,4925,4965,4565,636690,3025891505,00,0.00,N,5,-335,
|
|
20230911,4925,5040,5170,4830,614442,3062696665,00,0.00,N,5,-115,
|
|
20230904,5040,5080,5290,5030,621644,3194837400,00,0.00,N,5,-50,
|
|
20230828,5090,4880,5160,4840,648198,3237066875,00,0.00,N,2,210,
|
|
20230821,4880,5020,5220,4710,1369312,6655571935,00,0.00,N,5,-170,
|
|
20230814,5050,5200,5500,4910,865081,4488066980,00,0.00,N,5,-210,
|
|
20230807,5260,5070,5270,4995,362095,1852876835,00,0.00,N,2,130,
|
|
20230731,5130,5400,5430,4990,494094,2574152695,00,0.00,N,5,-220,
|
|
20230724,5350,5350,5470,4900,672697,3474346310,00,0.00,N,5,-40,
|
|
20230717,5390,5600,5630,5300,470220,2557034920,00,0.00,N,5,-240,
|
|
20230710,5630,5740,5940,5550,469667,2690141740,00,0.00,N,5,-70,
|
|
20230703,5700,6020,6070,5660,618398,3617872660,00,0.00,N,5,-249,
|
|
20230626,5949,5826,6159,5702,1070634,6303560980,00,0.00,N,2,133,
|
|
20230619,5816,5902,6026,5750,745360,4369231790,00,0.00,N,5,-86,
|
|
20230612,5902,5940,6244,5797,2117082,12722753200,00,0.00,N,5,-646,
|
|
20230605,6548,6938,7024,6463,992035,6578604360,00,0.00,N,5,-390,
|
|
20230530,6938,7081,7233,6814,711189,4968261190,00,0.00,N,5,-48,
|
|
20230522,6986,7290,8003,6976,2271187,16776394460,00,0.00,N,5,-209,
|
|
20230515,7195,7451,7461,6986,1046458,7518031430,00,0.00,N,5,-218,
|
|
20230508,7413,7594,7898,7062,2039559,15394438620,00,0.00,N,5,-114,
|
|
20230502,7527,7138,8383,7138,2916618,22997044650,00,0.00,N,2,304,
|
|
20230424,7223,7746,8031,7081,3332301,25211722100,00,0.00,N,5,-485,
|
|
20230417,7708,8449,8744,7622,4009466,33268877740,00,0.00,N,5,-722,
|
|
20230410,8430,7651,9390,6986,25748190,215719928600,00,0.00,N,2,751,
|
|
20230403,7679,7394,8145,7318,11008465,84972330730,00,0.00,N,2,285,
|
|
20230327,7394,4980,7831,4904,26485972,183271456800,00,0.00,N,2,2452,
|
|
20230320,4942,5104,5161,4923,632134,3177225960,00,0.00,N,5,-228,
|
|
20230313,5170,5427,5446,4923,733139,3763093600,00,0.00,N,5,-342,
|
|
20230306,5512,5303,5949,5303,1665561,9372428530,00,0.00,N,2,228,
|
|
20230227,5284,5218,5370,5066,266830,1399007600,00,0.00,N,2,66,
|
|
20230220,5218,5446,5541,5132,414087,2209122120,00,0.00,N,5,-171,
|
|
20230213,5389,5398,5712,5303,715096,3927499520,00,0.00,N,5,-9,
|
|
20230206,5398,5208,5598,5066,1017713,5538763530,00,0.00,N,2,171,
|
|
20230130,5227,5227,5465,4971,749236,3937058260,00,0.00,N,2,9,
|
|
20230125,5218,5047,5389,4923,305933,1583258340,00,0.00,N,2,295,
|
|
20230116,4923,5047,5113,4837,211250,1051364670,00,0.00,N,5,-124,
|
|
20230109,5047,4828,5151,4818,317834,1585690190,00,0.00,N,2,295,
|
|
20230102,4752,4529,4818,4410,401487,1838419620,00,0.00,N,2,185,
|
|
20221226,4567,4856,4971,4548,313934,1485309300,00,0.00,N,5,-261,
|
|
20221219,4828,5275,5360,4818,417358,2108562880,00,0.00,N,5,-466,
|
|
20221212,5294,5313,5455,5189,409253,2175447760,00,0.00,N,5,-76,
|
|
20221205,5370,5180,5636,4990,2036750,10951225130,00,0.00,N,2,190,
|
|
20221128,5180,5170,5455,4875,922353,4808497930,00,0.00,N,2,10,
|
|
20221121,5170,5151,5237,4932,327545,1668781540,00,0.00,N,2,19,
|
|
20221114,5151,4980,5579,4980,1267481,6795685270,00,0.00,N,2,171,
|
|
20221107,4980,4866,5113,4799,488403,2407074330,00,0.00,N,2,171,
|
|
20221031,4809,4495,4894,4372,712038,3336366580,00,0.00,N,2,404,
|
|
20221024,4405,4538,4643,4400,344683,1549233605,00,0.00,N,5,-52,
|
|
20221017,4457,4362,4738,4357,304189,1394569770,00,0.00,N,5,-29,
|
|
20221011,4486,4619,4619,4191,468676,2067768165,00,0.00,N,5,-266,
|
|
20221004,4752,4714,4913,4657,443519,2111669005,00,0.00,N,2,90,
|
|
20220926,4662,5341,5341,4514,1227987,5901545500,00,0.00,N,5,-708,
|
|
20220919,5370,6235,6273,5370,1160120,6642081440,00,0.00,N,5,-751,
|
|
20220913,6121,5769,6406,5598,2119504,12917968220,00,0.00,N,2,400,
|
|
20220905,5721,5522,6073,5493,1920103,11238847910,00,0.00,N,2,161,
|
|
20220829,5560,5588,5788,5531,628723,3543550790,00,0.00,N,5,-228,
|
|
20220822,5788,5750,5988,5579,563230,3255248370,00,0.00,N,5,-38,
|
|
20220816,5826,6282,6292,5826,595642,3602321570,00,0.00,N,5,-418,
|
|
20220808,6244,6045,6244,5969,574253,3507951330,00,0.00,N,2,180,
|
|
20220801,6064,6339,6491,6016,1522866,9468905000,00,0.00,N,5,-332,
|
|
20220725,6396,6529,6586,6254,1400773,8991320740,00,0.00,N,5,-143,
|
|
20220718,6539,6434,6852,6434,3211666,21508371400,00,0.00,N,2,247,
|
|
20220711,6292,6083,6938,5949,10956001,72053737350,00,0.00,N,2,190,
|
|
20220704,6102,5645,6605,5322,13434995,83490203200,00,0.00,N,2,457,
|
|
20220627,5645,5322,6235,5313,6904082,40885288010,00,0.00,N,2,456,
|
|
20220620,5189,5864,5864,4875,1475883,7861963800,00,0.00,N,5,-627,
|
|
20220613,5816,6567,6586,5560,1929466,11623242300,00,0.00,N,5,-941,
|
|
20220607,6757,6890,6986,6605,832268,5627492920,00,0.00,N,5,-152,
|
|
20220530,6909,7119,7280,6890,856109,6053538000,00,0.00,N,5,-153,
|
|
20220523,7062,7822,7860,6995,1912972,14092806040,00,0.00,N,5,-798,
|
|
20220516,7860,7993,8269,7698,4015375,32122575820,00,0.00,N,5,-28,
|
|
20220509,7888,7537,8079,6843,8358012,63571803940,00,0.00,N,2,342,
|
|
20220502,7546,6567,7984,6567,12666266,95278967890,00,0.00,N,2,836,
|
|
20220425,6710,7138,7138,6558,752527,5113770200,00,0.00,N,5,-466,
|
|
20220418,7176,7223,7366,7081,826233,5952195020,00,0.00,N,5,-85,
|
|
20220411,7261,7404,7518,7214,720525,5274992460,00,0.00,N,5,-200,
|
|
20220404,7461,7527,8307,7423,2811162,22141373000,00,0.00,N,5,-95,
|
|
20220328,7556,7698,7850,7527,978332,7510539970,00,0.00,N,5,-123,
|
|
20220321,7679,7613,7793,7470,699940,5356985680,00,0.00,N,2,66,
|
|
20220314,7613,7556,7651,6995,1071532,7842460630,00,0.00,N,2,57,
|
|
20220307,7556,7727,7784,7233,840017,6328791150,00,0.00,N,5,-285,
|
|
20220228,7841,7442,8012,7366,1087037,8373188100,00,0.00,N,2,380,
|
|
20220221,7461,7784,7860,7242,1153053,8702702970,00,0.00,N,5,-427,
|
|
20220214,7888,7774,8012,7413,1564452,12065360630,00,0.00,N,5,-48,
|
|
20220207,7936,8364,8421,7860,1213492,9856844900,00,0.00,N,5,-390,
|
|
20220203,8326,8193,8383,8041,572203,4708378340,00,0.00,N,2,304,
|
|
20220124,8022,9134,9210,7556,2486954,20375011800,00,0.00,N,5,-1216,
|
|
20220117,9238,9789,10312,9124,2715081,26535956670,00,0.00,N,5,-314,
|
|
20220110,9552,9552,10360,8877,3903071,37555332610,00,0.00,N,5,-47,
|
|
20220103,9599,10265,10407,9438,2104263,20709039730,00,0.00,N,5,-666,
|
|
20211227,10265,10597,10645,9789,2245867,22889485000,00,0.00,N,5,-237,
|
|
20211220,10502,11358,11833,10312,8379056,93482217200,00,0.00,N,5,-333,
|
|
20211213,10835,10217,10835,10027,3154219,33022316850,00,0.00,N,2,618,
|
|
20211206,10217,9980,10835,9980,3009842,31220711300,00,0.00,N,2,95,
|
|
20211129,10122,10740,11358,9742,6244864,65508699050,00,0.00,N,5,-1188,
|
|
20211122,11310,12261,12736,10930,14304670,168996260300,00,0.00,N,5,-761,
|
|
20211115,12071,10882,13116,10360,28624359,347900750600,00,0.00,N,2,1331,
|
|
20211108,10740,11215,12071,9001,39091467,409462644060,00,0.00,N,5,-570,
|
|
20211101,11310,8212,11310,7993,5725767,51281495280,00,0.00,N,2,3051,
|
|
20211025,8259,8050,8620,7841,3465300,28688796400,00,0.00,N,2,199,
|
|
20211018,8060,8259,9029,7917,12064417,102496129950,00,0.00,N,5,-57,
|
|
20211012,8117,7803,8307,7793,4368165,35093650180,00,0.00,N,2,390,
|
|
20211005,7727,7984,7984,6900,3985071,29549283690,00,0.00,N,5,-266,
|
|
20210927,7993,7803,8326,7451,10859122,86561808920,00,0.00,N,2,152,
|
|
20210923,7841,7888,8221,7651,3178948,25268093940,00,0.00,N,5,-171,
|
|
20210913,8012,7860,8240,7366,11233383,88568136350,00,0.00,N,2,162,
|
|
20210906,7850,7670,9172,7347,29676577,246595566340,00,0.00,N,2,275,
|
|
20210830,7575,6282,7822,6235,22503671,166416092910,00,0.00,N,2,1302,
|
|
20210823,6273,6007,6311,5807,1238937,7579185250,00,0.00,N,2,400,
|
|
20210817,5873,6235,6349,5854,1634579,9956479110,00,0.00,N,5,-419,
|
|
20210809,6292,6463,7062,6197,4933767,32769167450,00,0.00,N,5,-171,
|
|
20210802,6463,6482,6558,6320,1682817,10849898150,00,0.00,N,5,-38,
|
|
20210726,6840,6400,6950,6310,3662740,24539257950,00,0.00,N,2,400,
|
|
20210719,6440,6510,6580,6340,1397081,9034966890,00,0.00,N,5,-50,
|
|
20210712,6490,6120,6860,6110,1935588,12467193020,00,0.00,N,2,370,
|