189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1330,1265,1442,1215,908966,1220534136,00,0.00,N,2,69,
|
|
20250131,1261,1269,1277,1220,223598,278979223,00,0.00,N,5,-8,
|
|
20250120,1269,1639,1639,1250,1569349,2181549417,00,0.00,N,5,-340,
|
|
20250113,1609,1624,1624,1557,492569,780938729,00,0.00,N,5,-16,
|
|
20250106,1625,1672,1685,1609,427921,701301309,00,0.00,N,5,-34,
|
|
20241230,1659,1550,1700,1516,465289,741399025,00,0.00,N,2,113,
|
|
20241223,1546,1713,1767,1515,1058707,1699128126,00,0.00,N,5,-184,
|
|
20241216,1730,1835,1920,1687,680354,1226100451,00,0.00,N,5,-100,
|
|
20241209,1830,1660,1830,1548,867397,1474814459,00,0.00,N,2,100,
|
|
20241202,1730,1900,1960,1632,913574,1624007327,00,0.00,N,5,-179,
|
|
20241125,1909,1821,2080,1821,1417425,2739001290,00,0.00,N,2,103,
|
|
20241118,1806,2065,2080,1700,1893400,3536487984,00,0.00,N,5,-249,
|
|
20241111,2055,2425,2445,2015,1116669,2482632525,00,0.00,N,5,-370,
|
|
20241104,2425,2620,2820,2360,1216080,3118707045,00,0.00,N,5,-245,
|
|
20241028,2670,2740,2980,2600,1084190,3029264405,00,0.00,N,5,-70,
|
|
20241021,2740,2750,2755,2440,1536790,3959410955,00,0.00,N,5,-60,
|
|
20241014,2800,3145,3195,2635,1704066,4881225555,00,0.00,N,5,-295,
|
|
20241007,3095,2900,3760,2900,7199019,25294221305,00,0.00,N,2,240,
|
|
20240930,2855,2790,2870,2600,502500,1371964820,00,0.00,N,2,65,
|
|
20240923,2790,2579,2975,2535,1656349,4462010665,00,0.00,N,2,151,
|
|
20240919,2639,2614,2644,2432,827018,2075906445,00,0.00,N,2,35,
|
|
20240909,2604,2685,2930,2419,2543083,6749783065,00,0.00,N,5,-81,
|
|
20240902,2685,3055,3105,2554,1509050,4188830520,00,0.00,N,5,-360,
|
|
20240826,3045,2780,3170,2770,2656551,7841466480,00,0.00,N,2,215,
|
|
20240819,2830,2619,2830,2454,1659751,4378310760,00,0.00,N,2,150,
|
|
20240812,2680,2795,2795,2186,1649224,4079618065,00,0.00,N,3,0,
|
|
20240805,2680,2649,2760,2324,1351761,3441012480,00,0.00,N,5,-25,
|
|
20240729,2705,2730,2960,2649,1952638,5512140780,00,0.00,N,2,10,
|
|
20240722,2695,2246,2695,2151,3983155,10117209320,00,0.00,N,2,426,
|
|
20240715,2269,2063,2429,1998,3344753,7491556400,00,0.00,N,2,206,
|
|
20240708,2063,2101,2144,1971,1199893,2477597590,00,0.00,N,5,-25,
|
|
20240701,2088,2048,2316,2028,2053943,4459306290,00,0.00,N,2,60,
|
|
20240624,2028,2136,2294,2018,2638692,5648747615,00,0.00,N,5,-126,
|
|
20240617,2154,3606,3616,2154,13065801,33778095630,00,0.00,N,5,-1678,
|
|
20240610,3832,3536,3917,3356,1549104,5626366380,00,0.00,N,2,276,
|
|
20240603,3556,3892,3932,3356,1121134,4062720030,00,0.00,N,5,-356,
|
|
20240527,3912,3696,4217,3656,1980328,7727298570,00,0.00,N,2,191,
|
|
20240520,3721,4182,4202,3531,2827263,10949320480,00,0.00,N,5,-446,
|
|
20240513,4167,3772,4448,3561,4239766,17291826670,00,0.00,N,2,521,
|
|
20240507,3646,3421,3666,2855,3316899,11026359450,00,0.00,N,2,190,
|
|
20240429,3456,3872,3877,3441,1892200,6947211630,00,0.00,N,5,-451,
|
|
20240422,3907,3406,4007,3306,3548093,12940179790,00,0.00,N,2,531,
|
|
20240415,3376,3015,3456,3005,3991903,13163886880,00,0.00,N,2,331,
|
|
20240408,3045,3110,3115,2830,931627,2793151680,00,0.00,N,5,-70,
|
|
20240401,3115,3035,3221,3005,1589138,4931002290,00,0.00,N,2,75,
|
|
20240325,3040,2930,3170,2880,1559415,4686809340,00,0.00,N,2,65,
|
|
20240318,2975,2589,3040,2509,2705370,7521904490,00,0.00,N,2,421,
|
|
20240311,2554,2544,2629,2417,1043226,2609763280,00,0.00,N,2,10,
|
|
20240304,2544,2669,2715,2304,1414568,3588787425,00,0.00,N,5,-60,
|
|
20240226,2604,3020,3105,2564,1653752,4570309760,00,0.00,N,5,-461,
|
|
20240219,3065,3060,3226,2930,2385815,7358055780,00,0.00,N,5,-10,
|
|
20240213,3075,2955,3170,2760,1816598,5451201090,00,0.00,N,2,120,
|
|
20240205,2955,2765,3040,2755,1538978,4491509470,00,0.00,N,2,190,
|
|
20240129,2765,2685,3025,2624,2337229,6608669890,00,0.00,N,2,80,
|
|
20240122,2685,2755,2865,2539,1460531,3964737190,00,0.00,N,5,-100,
|
|
20240115,2785,2584,2935,2529,2986719,8368052990,00,0.00,N,2,201,
|
|
20240108,2584,2579,2755,2509,1281930,3346228140,00,0.00,N,2,5,
|
|
20240102,2579,2910,3055,2429,2837140,7814838125,00,0.00,N,5,-226,
|
|
20231226,2805,2199,2820,2103,4680967,12116659510,00,0.00,N,2,574,
|
|
20231218,2231,2154,2680,2106,6405684,15769037955,00,0.00,N,2,27,
|
|
20231211,2204,1668,2289,1665,9211004,19248898065,00,0.00,N,2,536,
|
|
20231204,1668,1728,1745,1595,976826,1630650025,00,0.00,N,5,-67,
|
|
20231127,1735,1785,1853,1723,1181782,2093593295,00,0.00,N,5,-50,
|
|
20231120,1785,1795,1848,1770,748535,1352009640,00,0.00,N,5,-13,
|
|
20231113,1798,1775,2031,1743,3129004,5913454640,00,0.00,N,2,38,
|
|
20231106,1760,1803,2169,1708,5216730,10083649215,00,0.00,N,5,-10,
|
|
20231030,1770,1813,1840,1698,889135,1568476940,00,0.00,N,5,-43,
|
|
20231023,1813,1958,1991,1743,1076652,2004353705,00,0.00,N,5,-145,
|
|
20231016,1958,2038,2492,1903,8716005,19934083385,00,0.00,N,5,-120,
|
|
20231010,2078,2108,2204,2026,1122482,2357470760,00,0.00,N,5,-30,
|
|
20231004,2108,2056,2154,2008,624114,1296505880,00,0.00,N,5,-53,
|
|
20230925,2161,2356,2569,2091,3497430,8246425905,00,0.00,N,5,-148,
|
|
20230918,2309,2479,2564,2249,2748072,6621235265,00,0.00,N,5,-123,
|
|
20230911,2432,2695,2700,2314,3245921,7988822715,00,0.00,N,5,-207,
|
|
20230904,2639,3256,3651,2489,17177867,51235309200,00,0.00,N,5,-361,
|
|
20230828,3000,2664,3431,2549,9818835,30130923960,00,0.00,N,2,386,
|
|
20230821,2614,2056,2805,2056,7876721,20318966990,00,0.00,N,2,481,
|
|
20230814,2133,2379,2406,2063,1773146,3874857580,00,0.00,N,5,-246,
|
|
20230807,2379,2437,2489,2294,1863825,4452039730,00,0.00,N,5,-65,
|
|
20230731,2444,2569,2685,2339,2626714,6612049585,00,0.00,N,5,-120,
|
|
20230724,2564,2805,2805,2304,4532954,11467109115,00,0.00,N,5,-241,
|
|
20230717,2805,2950,3020,2740,3344757,9629138080,00,0.00,N,5,-145,
|
|
20230710,2950,3105,3366,2850,7444936,22913101390,00,0.00,N,5,-140,
|
|
20230703,3090,2775,3195,2710,10911282,32713515200,00,0.00,N,2,315,
|
|
20230626,2775,4313,4408,2705,25485886,95102224490,00,0.00,N,5,-982,
|
|
20230619,3757,3471,3757,3251,9209911,32428305420,00,0.00,N,2,111,
|
|
20230612,3646,3486,4237,3331,24275079,91944372220,00,0.00,N,2,165,
|
|
20230605,3481,3671,3932,3361,9429385,33305617390,00,0.00,N,5,-125,
|
|
20230530,3606,3752,3897,3576,8408877,31386572430,00,0.00,N,5,-176,
|
|
20230522,3782,4293,4758,3616,36520511,154062067900,00,0.00,N,5,-976,
|
|
20230515,4758,2935,5259,2720,117114664,511346295110,00,0.00,N,2,2018,
|
|
20230508,2740,3035,3080,2376,29620743,82811093545,00,0.00,N,5,-270,
|
|
20230502,3010,3516,3631,2950,9281014,30796154970,00,0.00,N,5,-531,
|
|
20230424,3541,3391,3972,2980,54242314,192835257730,00,0.00,N,2,40,
|
|
20230417,3501,4353,6326,3406,100824723,497778698150,00,0.00,N,5,-686,
|
|
20230410,4187,3356,4924,3226,94605244,381268280280,00,0.00,N,2,1102,
|
|
20230403,3085,2419,4057,2241,60883577,201137851370,00,0.00,N,2,1137,
|
|
20230327,1948,1580,2101,1470,36768962,66982906855,00,0.00,N,2,368,
|
|
20230320,1580,1572,1703,1470,2729021,4290581310,00,0.00,N,5,-22,
|
|
20230313,1602,1592,1660,1392,4159910,6356016385,00,0.00,N,2,10,
|
|
20230306,1592,1663,1745,1520,4461553,7396783870,00,0.00,N,5,-78,
|
|
20230227,1670,1653,1708,1560,3695836,5949850580,00,0.00,N,2,17,
|
|
20230220,1653,1828,1878,1638,14849265,25952917330,00,0.00,N,5,-137,
|
|
20230213,1790,1993,2584,1760,31270029,69742863060,00,0.00,N,5,-198,
|
|
20230206,1988,1858,2304,1753,22704994,47013438895,00,0.00,N,2,150,
|
|
20230130,1838,1783,1878,1690,3530490,6293375685,00,0.00,N,2,55,
|
|
20230125,1783,1843,1903,1735,2274158,4086043960,00,0.00,N,5,-35,
|
|
20230116,1818,1933,1996,1680,7483927,13523298850,00,0.00,N,5,-70,
|
|
20230109,1888,1625,2021,1625,17948209,33170978825,00,0.00,N,2,268,
|
|
20230102,1620,1788,2053,1613,14077566,25651688745,00,0.00,N,5,-178,
|
|
20221226,1798,2078,2103,1795,4818820,9396931510,00,0.00,N,5,-258,
|
|
20221219,2056,2579,2800,2053,15895598,39078145775,00,0.00,N,5,-436,
|
|
20221212,2492,2432,2674,2324,13827821,34743053235,00,0.00,N,5,-102,
|
|
20221205,2594,3611,3681,2016,21985979,57645064715,00,0.00,N,5,-852,
|
|
20221128,3446,3526,4247,3231,37549778,141335857220,00,0.00,N,2,40,
|
|
20221121,3406,2296,3451,2128,29546850,86288452630,00,0.00,N,2,1110,
|
|
20221114,2296,2319,2790,2189,11820862,29093425895,00,0.00,N,5,-15,
|
|
20221107,2311,3356,3977,2281,22161621,66854210010,00,0.00,N,5,-1596,
|
|
20221031,3907,5635,7063,3862,8479910,44183251900,00,0.00,N,5,-1828,
|
|
20221024,5735,5936,6912,5435,4326832,26993909450,00,0.00,N,5,-201,
|
|
20221017,5936,7113,7438,5309,4038964,25820304150,00,0.00,N,5,-1452,
|
|
20221011,14750,13950,16500,12500,8878882,127279097100,00,0.00,N,2,4000,
|
|
20221004,10750,4850,10750,4690,3556403,24496142930,00,0.00,N,2,6065,
|
|
20220926,4685,4285,4950,4265,1709683,7967068780,00,0.00,N,2,400,
|
|
20220919,4285,4040,5760,4005,2624405,13313402635,00,0.00,N,2,245,
|
|
20220913,4040,4000,5040,3950,1096986,4949716630,00,0.00,N,2,95,
|
|
20220905,3945,3565,3955,3470,609896,2197255620,00,0.00,N,5,-50,
|
|
20220829,3995,4590,4590,3995,69942,299509860,00,0.00,N,5,-595,
|
|
20220822,4590,4650,4730,4425,54438,248458290,00,0.00,N,5,-60,
|
|
20220816,4650,5030,5030,4550,47864,230291465,00,0.00,N,5,-245,
|
|
20220808,4895,4670,5020,4420,71326,337010075,00,0.00,N,2,275,
|
|
20220801,4620,4640,4670,4505,36356,167276610,00,0.00,N,5,-5,
|
|
20220725,4625,4630,4870,4495,37003,171083340,00,0.00,N,5,-55,
|
|
20220718,4680,4580,4980,4580,54264,255166165,00,0.00,N,2,100,
|
|
20220711,4580,4735,4870,4420,42573,196037410,00,0.00,N,5,-155,
|
|
20220704,4735,4770,4930,4405,59560,275227260,00,0.00,N,5,-55,
|
|
20220627,4790,4430,5100,4395,75527,357815415,00,0.00,N,2,485,
|
|
20220620,4305,5140,5150,4075,154496,692584515,00,0.00,N,5,-835,
|
|
20220613,5140,5600,5610,4725,127810,665223845,00,0.00,N,5,-540,
|
|
20220607,5680,5940,5970,5630,125283,725160770,00,0.00,N,5,-260,
|
|
20220530,5940,6160,6400,5900,473986,2896543930,00,0.00,N,5,-170,
|
|
20220523,6110,5770,6790,5500,1726774,10945351720,00,0.00,N,2,380,
|
|
20220516,5730,6320,6490,5580,415116,2457712850,00,0.00,N,5,-510,
|
|
20220509,6240,6060,7520,5410,5029474,34237967770,00,0.00,N,2,190,
|
|
20220502,6050,6989,7250,6040,339403,2266835800,00,0.00,N,5,-939,
|
|
20220425,6989,6989,6989,6989,0,0,00,0.00,N,3,0,
|
|
20220418,6989,6989,6989,6989,0,0,00,0.00,N,3,0,
|
|
20220411,6989,7048,7812,6490,1556701,11028958618,00,0.00,N,2,88,
|
|
20220404,6901,8752,9545,6901,1989842,15907810625,00,0.00,N,5,-1851,
|
|
20220328,8752,6431,10455,6050,8624998,75228675677,00,0.00,N,2,2203,
|
|
20220321,6549,5727,7459,5433,3146926,21622519381,00,0.00,N,2,852,
|
|
20220314,5697,5815,6020,5433,365662,2090121594,00,0.00,N,5,-88,
|
|
20220307,5785,6108,6402,5668,429904,2550459820,00,0.00,N,5,-294,
|
|
20220228,6079,6197,6608,5609,1601517,9741537813,00,0.00,N,5,-793,
|
|
20220221,6872,10602,12188,6872,1587479,14280659589,00,0.00,N,5,-3701,
|
|
20220214,10573,11160,11219,9515,163407,1683727598,00,0.00,N,5,-587,
|
|
20220207,11160,11747,11865,10837,121150,1378020366,00,0.00,N,5,-587,
|
|
20220203,11747,11307,11894,11160,59107,678017918,00,0.00,N,2,587,
|
|
20220124,11160,11601,12511,10573,188310,2088043751,00,0.00,N,5,-441,
|
|
20220117,11601,12952,13157,11072,228540,2748897708,00,0.00,N,5,-1351,
|
|
20220110,12952,13862,14126,12687,183180,2453522537,00,0.00,N,5,-1204,
|
|
20220103,14156,14714,15301,13745,269189,3933187619,00,0.00,N,5,-499,
|
|
20211227,14655,14743,15096,13510,176436,2566142344,00,0.00,N,5,-59,
|
|
20211220,14714,15742,15800,14714,614211,9268092376,00,0.00,N,5,-1028,
|
|
20211213,15742,19384,21880,15565,3730893,71823340877,00,0.00,N,2,558,
|
|
20211206,15184,13862,15771,13774,284692,4275574791,00,0.00,N,2,1205,
|
|
20211129,13979,14626,14626,13040,117829,1616650760,00,0.00,N,5,-705,
|
|
20211122,14684,13539,15066,13333,320682,4655002563,00,0.00,N,2,1145,
|
|
20211115,13539,13745,13979,13128,100696,1359867753,00,0.00,N,5,-206,
|
|
20211108,13745,14244,14479,13392,96634,1341478311,00,0.00,N,5,-616,
|
|
20211101,14361,14097,14949,14009,80081,1144171664,00,0.00,N,2,264,
|
|
20211025,14097,14831,14949,13862,116906,1686580776,00,0.00,N,5,-881,
|
|
20211018,14978,14449,15771,14185,78136,1164779795,00,0.00,N,2,587,
|
|
20211012,14391,14068,14567,13510,63063,875263488,00,0.00,N,2,206,
|
|
20211005,14185,14538,14978,13774,87376,1243520788,00,0.00,N,5,-793,
|
|
20210927,14978,16006,16329,14596,204890,3144176993,00,0.00,N,5,-1322,
|
|
20210923,16300,16593,16887,15977,72209,1184455509,00,0.00,N,5,-646,
|
|
20210913,16946,17093,17798,16388,150640,2523111629,00,0.00,N,5,-147,
|
|
20210906,17093,17621,17974,16564,350757,6020412767,00,0.00,N,5,-528,
|
|
20210830,17621,17357,17886,17034,151183,2635962869,00,0.00,N,2,293,
|
|
20210823,17328,16447,18033,16329,324555,5544081581,00,0.00,N,2,646,
|
|
20210817,16682,19530,19530,16329,249625,4425001170,00,0.00,N,5,-2848,
|
|
20210809,19530,21322,21762,19031,276081,5579617229,00,0.00,N,5,-1909,
|
|
20210802,21439,22614,23672,20529,539423,11699590037,00,0.00,N,5,-1028,
|
|
20210726,22467,23495,24376,22379,216771,5027494622,00,0.00,N,5,-1058,
|
|
20210719,23525,23789,24230,22526,291616,6801214311,00,0.00,N,5,-440,
|
|
20210712,23965,25434,25463,23583,359175,8788335020,00,0.00,N,5,-1469,
|