189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,403,438,490,398,5208653,2221189489,00,0.00,N,5,-41,
|
|
20250131,444,453,459,438,159253,71085711,00,0.00,N,5,-11,
|
|
20250120,455,502,517,443,1559562,752195085,00,0.00,N,5,-50,
|
|
20250113,505,581,600,505,1783314,966812460,00,0.00,N,5,-73,
|
|
20250106,578,590,656,566,5109866,3103968470,00,0.00,N,3,0,
|
|
20241230,578,532,720,532,9542232,6228128387,00,0.00,N,2,46,
|
|
20241223,532,544,589,530,978084,545983533,00,0.00,N,5,-50,
|
|
20241216,582,655,794,571,4823043,3198732483,00,0.00,N,5,-73,
|
|
20241209,655,592,662,537,904885,550364412,00,0.00,N,2,62,
|
|
20241202,593,666,685,561,854068,528714466,00,0.00,N,5,-71,
|
|
20241125,664,677,715,664,980475,670933017,00,0.00,N,5,-11,
|
|
20241118,675,751,779,666,1353255,974020797,00,0.00,N,5,-84,
|
|
20241111,759,762,820,700,2540030,1933711386,00,0.00,N,5,-1,
|
|
20241104,760,879,1123,744,12561277,11386442728,00,0.00,N,5,-104,
|
|
20241028,864,928,938,860,1003148,886910446,00,0.00,N,5,-64,
|
|
20241021,928,1150,1150,769,5794825,5081872765,00,0.00,N,5,-188,
|
|
20241014,1116,1121,1240,1020,2534566,2881508803,00,0.00,N,5,-23,
|
|
20241007,1139,1175,1179,1110,555904,633668529,00,0.00,N,5,-25,
|
|
20240930,1164,1237,1261,1155,590945,705448383,00,0.00,N,5,-86,
|
|
20240923,1250,1233,1320,1179,1562928,1949732934,00,0.00,N,2,17,
|
|
20240919,1233,1273,1292,1233,502059,633992446,00,0.00,N,5,-40,
|
|
20240909,1273,1200,1313,1185,1552869,1945760689,00,0.00,N,2,29,
|
|
20240902,1244,1239,1367,1128,4575818,5753332988,00,0.00,N,3,0,
|
|
20240826,1244,1430,1450,1184,5094729,6622405173,00,0.00,N,5,-223,
|
|
20240819,1467,2025,2120,1412,8826612,15057717618,00,0.00,N,5,-558,
|
|
20240812,2025,1871,2190,1520,30359301,56973019112,00,0.00,N,2,183,
|
|
20240805,1842,1318,1940,1064,36159481,61224765868,00,0.00,N,2,509,
|
|
20240729,1333,1130,1445,1050,13209333,16785761065,00,0.00,N,2,211,
|
|
20240722,1122,950,1193,949,6979555,7754571056,00,0.00,N,2,166,
|
|
20240715,956,996,998,951,379274,368116878,00,0.00,N,5,-39,
|
|
20240708,995,1022,1024,988,335454,335222706,00,0.00,N,5,-7,
|
|
20240701,1002,1000,1068,980,555946,565857536,00,0.00,N,2,2,
|
|
20240624,1000,1001,1139,980,988523,1032045830,00,0.00,N,2,2,
|
|
20240617,998,981,1170,951,4444759,4872563268,00,0.00,N,2,10,
|
|
20240610,988,1020,1050,988,402384,402396015,00,0.00,N,5,-32,
|
|
20240603,1020,1000,1043,981,385060,386831060,00,0.00,N,2,18,
|
|
20240527,1002,1035,1065,985,523687,531368890,00,0.00,N,5,-44,
|
|
20240520,1046,1082,1322,1007,4295060,5075794051,00,0.00,N,5,-36,
|
|
20240513,1082,1171,1190,1076,345443,388816072,00,0.00,N,5,-89,
|
|
20240507,1171,1197,1225,1151,215809,255438581,00,0.00,N,5,-14,
|
|
20240429,1185,1213,1242,1177,256443,307051635,00,0.00,N,5,-16,
|
|
20240422,1201,1218,1274,1175,303660,366654275,00,0.00,N,5,-17,
|
|
20240415,1218,1291,1328,1201,516403,651249744,00,0.00,N,5,-54,
|
|
20240408,1272,1252,1332,1140,783310,955929541,00,0.00,N,2,20,
|
|
20240401,1252,1473,1538,1212,1354634,1865132215,00,0.00,N,5,-206,
|
|
20240325,1458,1544,1679,1444,2379086,3713972255,00,0.00,N,5,-86,
|
|
20240318,1544,1324,1777,1293,5505020,8587238503,00,0.00,N,2,220,
|
|
20240311,1324,1283,1600,1150,11723893,17078575196,00,0.00,N,2,69,
|
|
20240304,1255,1067,1290,1043,2162846,2518531376,00,0.00,N,2,188,
|
|
20240226,1067,1237,1336,1000,3797020,4411938353,00,0.00,N,5,-159,
|
|
20240219,1226,1815,1832,1212,5543227,7517669803,00,0.00,N,5,-587,
|
|
20240213,1813,1701,1830,1700,755329,1335851150,00,0.00,N,2,116,
|
|
20240205,1697,1780,1796,1600,662671,1102678050,00,0.00,N,5,-57,
|
|
20240129,1754,1727,1810,1560,2858097,4848643349,00,0.00,N,2,26,
|
|
20240122,1728,2210,2255,1642,3901946,7440797726,00,0.00,N,5,-477,
|
|
20240115,2205,2085,2330,1998,8259399,17965377024,00,0.00,N,2,120,
|
|
20240108,2085,3255,3270,1950,11851929,27737247816,00,0.00,N,5,-1020,
|
|
20240102,3105,3560,3875,3020,2317326,7719389520,00,0.00,N,5,-480,
|
|
20231226,3585,3650,3980,3065,2948141,10361631570,00,0.00,N,5,-65,
|
|
20231218,3650,4385,4385,3565,2379605,9532815390,00,0.00,N,5,-340,
|
|
20231211,3990,3945,4020,3645,1403420,5428719305,00,0.00,N,5,-15,
|
|
20231204,4005,3850,4175,3735,4137267,16428003735,00,0.00,N,2,305,
|
|
20231127,3700,3860,4335,3275,13781224,52859116830,00,0.00,N,5,-150,
|
|
20231120,3850,2955,4250,2775,19189609,71623405010,00,0.00,N,2,870,
|
|
20231113,2980,2820,3250,2395,14318467,43897806220,00,0.00,N,2,135,
|
|
20231106,2845,2375,2855,2375,1339416,3551735870,00,0.00,N,2,470,
|
|
20231030,2375,2495,2495,2215,539635,1260985725,00,0.00,N,5,-120,
|
|
20231023,2495,2400,2670,2280,779816,1898895270,00,0.00,N,2,45,
|
|
20231016,2450,2700,2775,2450,806831,2117567920,00,0.00,N,5,-265,
|
|
20231010,2715,2700,2960,2465,1742592,4667577635,00,0.00,N,2,15,
|
|
20231004,2700,2800,3095,2500,2315099,6137269670,00,0.00,N,5,-320,
|
|
20230925,3020,3130,3195,2330,1365022,3581525215,00,0.00,N,5,-120,
|
|
20230918,3140,3915,3980,3110,728274,2572856770,00,0.00,N,5,-735,
|
|
20230911,3875,2901,4725,2834,3957536,15656612045,00,0.00,N,2,994,
|
|
20230904,2881,2548,2934,2294,1291518,3302747330,00,0.00,N,2,240,
|
|
20230828,2641,2241,2774,2094,1959415,4870897200,00,0.00,N,2,400,
|
|
20230821,2241,2101,2254,2024,403587,860224820,00,0.00,N,2,140,
|
|
20230814,2101,2501,3034,2101,836059,2070547530,00,0.00,N,5,-410,
|
|
20230807,2511,2651,2654,2401,639694,1622559490,00,0.00,N,5,-117,
|
|
20230731,2628,2468,3251,2327,3463960,9768782810,00,0.00,N,2,201,
|
|
20230724,2427,2151,2711,2027,4431463,10803679420,00,0.00,N,2,296,
|
|
20230717,2131,2034,2451,1834,1436174,3010783940,00,0.00,N,2,77,
|
|
20230710,2054,1947,2401,1920,863312,1823559680,00,0.00,N,2,104,
|
|
20230703,1950,2129,2215,1920,582392,1181672160,00,0.00,N,5,-179,
|
|
20230626,2129,2251,2346,2084,288694,628764220,00,0.00,N,5,-128,
|
|
20230619,2257,2287,2379,2233,228880,526857350,00,0.00,N,5,-24,
|
|
20230612,2281,2480,2501,2206,493402,1148316760,00,0.00,N,5,-199,
|
|
20230605,2480,2590,2596,2444,297458,747332970,00,0.00,N,5,-95,
|
|
20230530,2575,2977,3120,2444,1634571,4347452610,00,0.00,N,5,-450,
|
|
20230522,3025,2936,3737,2876,2454643,8296959720,00,0.00,N,2,89,
|
|
20230515,2936,2972,2977,2754,150311,435157030,00,0.00,N,5,-36,
|
|
20230508,2972,2980,3064,2829,170461,505964330,00,0.00,N,5,-5,
|
|
20230502,2977,3123,3126,2948,134979,406725380,00,0.00,N,5,-30,
|
|
20230424,3007,3037,3222,2945,404974,1234241840,00,0.00,N,5,-30,
|
|
20230417,3037,3362,3362,2977,376999,1169892310,00,0.00,N,5,-244,
|
|
20230410,3281,3356,3380,3132,379862,1227599200,00,0.00,N,5,-75,
|
|
20230403,3356,3549,3549,3251,385679,1294346900,00,0.00,N,5,-193,
|
|
20230327,3549,3442,3692,3216,523097,1798550340,00,0.00,N,2,50,
|
|
20230320,3499,2960,3901,2960,1220066,4278692530,00,0.00,N,2,489,
|
|
20230313,3010,2930,3034,2742,266447,763885870,00,0.00,N,2,77,
|
|
20230306,2933,3031,3091,2882,309405,918997840,00,0.00,N,5,-98,
|
|
20230227,3031,3207,3207,2977,311820,953918300,00,0.00,N,5,-176,
|
|
20230220,3207,3126,3433,3126,328418,1086267610,00,0.00,N,2,42,
|
|
20230213,3165,3189,3377,3046,385379,1206783750,00,0.00,N,5,-63,
|
|
20230206,3228,3528,3528,3129,459635,1514782850,00,0.00,N,5,-306,
|
|
20230130,3534,3618,3630,3287,506139,1766496810,00,0.00,N,5,-108,
|
|
20230125,3642,3782,3826,3615,172774,637923730,00,0.00,N,5,-110,
|
|
20230116,3752,4213,4213,3633,331296,1270752800,00,0.00,N,5,-402,
|
|
20230109,4154,4318,4437,4079,372777,1567487850,00,0.00,N,5,-164,
|
|
20230102,4318,4452,4645,4318,366674,1635522700,00,0.00,N,5,-134,
|
|
20221226,4452,4362,4600,4213,575458,2536731250,00,0.00,N,2,90,
|
|
20221219,4362,5122,5300,4154,1033752,4784579500,00,0.00,N,5,-477,
|
|
20221212,4839,4020,4854,4005,1312956,5904069200,00,0.00,N,2,834,
|
|
20221205,4005,3930,4347,3737,1071199,4381976800,00,0.00,N,2,104,
|
|
20221128,3901,3752,4109,3603,665784,2570885200,00,0.00,N,2,134,
|
|
20221121,3767,3528,3871,3335,731070,2610960000,00,0.00,N,2,149,
|
|
20221114,3618,3216,4288,3141,4451242,16865922600,00,0.00,N,2,507,
|
|
20221107,3111,3037,3246,2992,841943,2606646950,00,0.00,N,2,89,
|
|
20221031,3022,3052,3350,2975,895920,2791204350,00,0.00,N,2,53,
|
|
20221024,2969,2945,3246,2918,549178,1667177850,00,0.00,N,2,39,
|
|
20221017,2930,2975,3350,2924,652564,2044870610,00,0.00,N,5,-27,
|
|
20221011,2957,2954,3171,2793,459074,1342902870,00,0.00,N,2,6,
|
|
20221004,2951,2992,3037,2858,404941,1196110910,00,0.00,N,5,-6,
|
|
20220926,2957,3037,3171,2879,563605,1696587400,00,0.00,N,5,-154,
|
|
20220919,3111,3752,3811,3082,730075,2479958450,00,0.00,N,5,-611,
|
|
20220913,3722,4005,4243,3722,433848,1733971700,00,0.00,N,5,-208,
|
|
20220905,3930,4392,4407,3841,631403,2583403650,00,0.00,N,5,-462,
|
|
20220829,4392,4392,4690,4213,536324,2363882400,00,0.00,N,5,-134,
|
|
20220822,4526,4869,5003,4318,871617,3972570700,00,0.00,N,5,-521,
|
|
20220816,5047,5479,5479,4854,683075,3504496700,00,0.00,N,5,-372,
|
|
20220808,5419,5524,5911,5315,903506,5073986000,00,0.00,N,5,-105,
|
|
20220801,5524,5702,5866,5256,709313,3927428400,00,0.00,N,5,-178,
|
|
20220725,5702,6492,6640,5479,1067485,6411517950,00,0.00,N,5,-834,
|
|
20220718,6536,7534,7534,6432,1355200,9484296900,00,0.00,N,5,-1042,
|
|
20220711,7578,6894,7817,6700,4734512,34718787150,00,0.00,N,2,1086,
|
|
20220704,6492,4392,6834,4362,4765811,27061424600,00,0.00,N,2,2130,
|
|
20220627,4362,4690,4869,4332,628732,2904385200,00,0.00,N,5,-343,
|
|
20220620,4705,4973,5851,4288,2377519,12132388800,00,0.00,N,5,-268,
|
|
20220613,4973,5375,5777,4690,1371430,6982218850,00,0.00,N,5,-625,
|
|
20220607,5598,6923,7147,5539,1694091,10460803650,00,0.00,N,5,-1430,
|
|
20220530,7028,7534,7608,6640,1173309,8344738500,00,0.00,N,5,-506,
|
|
20220523,7534,8100,8115,7474,506025,3900007300,00,0.00,N,5,-506,
|
|
20220516,8040,8129,8770,7742,976582,8022712900,00,0.00,N,5,-60,
|
|
20220509,8100,7876,9529,7817,2645647,22654262950,00,0.00,N,2,522,
|
|
20220502,7578,9976,9976,7206,2789961,24607241850,00,0.00,N,5,-507,
|
|
20220425,8085,8978,9008,7459,1622962,13078038850,00,0.00,N,5,-714,
|
|
20220418,8799,10050,10154,8755,833992,7833412950,00,0.00,N,5,-1460,
|
|
20220411,10259,10616,10869,8963,1465902,14712036600,00,0.00,N,2,224,
|
|
20220404,10035,9574,10214,9291,997173,9694482300,00,0.00,N,2,655,
|
|
20220328,9380,10333,10378,8502,2411544,22383872100,00,0.00,N,5,-789,
|
|
20220321,10169,10274,10527,9738,1017485,10269624150,00,0.00,N,5,-90,
|
|
20220314,10259,11018,11048,10050,1073755,11296148100,00,0.00,N,5,-1295,
|
|
20220307,11554,12581,12581,10958,1099256,12722624250,00,0.00,N,5,-1161,
|
|
20220228,12715,13996,14338,12656,1198168,16097480600,00,0.00,N,5,-1400,
|
|
20220221,14115,12031,14949,11867,6098510,84855851650,00,0.00,N,2,1802,
|
|
20220214,12313,13981,14741,11554,4159022,54575715350,00,0.00,N,5,-1668,
|
|
20220207,13981,11480,15187,10824,7142741,97582213600,00,0.00,N,2,2070,
|
|
20220203,11911,11882,13043,11018,1144448,13553998950,00,0.00,N,2,1340,
|
|
20220124,10571,11897,11971,9827,956814,10185324050,00,0.00,N,5,-1474,
|
|
20220117,12045,12462,12745,11852,607919,7482590250,00,0.00,N,5,-30,
|
|
20220110,12075,11822,12537,11286,689565,8286031350,00,0.00,N,2,551,
|
|
20220103,11524,10586,11584,10333,536369,5950759200,00,0.00,N,2,938,
|
|
20211227,10586,10661,10661,10035,629850,6518287150,00,0.00,N,5,-75,
|
|
20211220,10661,11509,11524,10571,621737,6841929900,00,0.00,N,5,-744,
|
|
20211213,11405,11688,11703,11256,401149,4593416450,00,0.00,N,5,-298,
|
|
20211206,11703,11539,11971,11226,577453,6628257050,00,0.00,N,2,45,
|
|
20211129,11658,12269,12701,11390,586274,6927354200,00,0.00,N,5,-164,
|
|
20211122,11822,11852,12567,11390,861557,10238507350,00,0.00,N,5,-119,
|
|
20211115,11941,12492,13088,11777,577744,7108719200,00,0.00,N,5,-521,
|
|
20211108,12462,13698,14741,12239,906719,12121915550,00,0.00,N,5,-1311,
|
|
20211101,13773,13832,14443,13400,586841,8186381050,00,0.00,N,2,30,
|
|
20211025,13743,11524,14443,11167,1878598,24592932050,00,0.00,N,2,2219,
|
|
20211018,11524,11435,11837,11018,509463,5843738050,00,0.00,N,2,223,
|
|
20211012,11301,11226,11911,10690,614300,6927552600,00,0.00,N,2,75,
|
|
20211005,33662,39645,39913,33305,346284,12273118000,00,0.00,N,5,-5983,
|
|
20210927,39645,40538,43261,39645,207478,8518773650,00,0.00,N,5,-1294,
|
|
20210923,40939,43573,44065,40493,139397,5866350000,00,0.00,N,5,-3527,
|
|
20210913,44466,41966,45359,39555,459362,19573465400,00,0.00,N,2,2768,
|
|
20210906,41698,43484,45181,41073,279839,12000452700,00,0.00,N,5,-1965,
|
|
20210830,43663,42323,44824,41654,248037,10722302500,00,0.00,N,2,1206,
|
|
20210823,42457,42948,44466,42279,207854,9022660300,00,0.00,N,5,-447,
|
|
20210817,42904,44422,44422,40225,349821,14855337900,00,0.00,N,5,-1920,
|
|
20210809,44824,43797,46699,43261,342340,15274427100,00,0.00,N,2,626,
|
|
20210802,49500,51100,52900,47200,486525,24306264900,00,0.00,N,5,-2200,
|
|
20210726,51700,48850,57000,42500,2072560,105667793800,00,0.00,N,2,3050,
|
|
20210719,48650,52700,52700,48400,398180,20125357200,00,0.00,N,5,-4050,
|
|
20210712,52700,54300,57600,52000,901735,49690561700,00,0.00,N,5,-100,
|