189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1215,1265,1389,1204,5528259,7057278357,00,0.00,N,5,-100,
|
|
20250131,1315,1332,1339,1303,604502,798056344,00,0.00,N,5,-17,
|
|
20250120,1332,1420,1425,1276,3847416,5193998704,00,0.00,N,5,-70,
|
|
20250113,1402,1512,1518,1381,3862315,5569399179,00,0.00,N,5,-110,
|
|
20250106,1512,1487,1591,1487,4164041,6404645974,00,0.00,N,2,26,
|
|
20241230,1486,1400,1530,1387,2568294,3713697344,00,0.00,N,2,53,
|
|
20241223,1433,1531,1584,1372,4319930,6341840803,00,0.00,N,5,-114,
|
|
20241216,1547,1700,1763,1474,13759262,22565419345,00,0.00,N,5,-140,
|
|
20241209,1687,1658,1874,1453,30195359,49407065757,00,0.00,N,5,-37,
|
|
20241202,1724,1646,2085,1646,48552895,92007782278,00,0.00,N,2,79,
|
|
20241125,1645,1590,1920,1236,98481934,158693840810,00,0.00,N,2,195,
|
|
20241118,1450,1313,1520,1185,34701821,48354307122,00,0.00,N,2,196,
|
|
20241111,1254,1037,1420,1011,61835945,78300531210,00,0.00,N,2,264,
|
|
20241104,990,1000,1150,944,10104878,10692092045,00,0.00,N,5,-8,
|
|
20241028,998,1003,1042,968,2842548,2849481655,00,0.00,N,2,5,
|
|
20241021,993,1015,1079,969,4817923,4825061436,00,0.00,N,5,-22,
|
|
20241014,1015,1008,1119,1002,3305384,3484637595,00,0.00,N,2,3,
|
|
20241007,1012,1075,1200,990,8895946,9727721399,00,0.00,N,5,-59,
|
|
20240930,1071,1230,1235,1069,3610677,4095507621,00,0.00,N,5,-140,
|
|
20240923,1211,1231,1281,1206,3590843,4424657586,00,0.00,N,5,-33,
|
|
20240919,1244,1310,1320,1216,1798008,2230897843,00,0.00,N,5,-36,
|
|
20240909,1280,1210,1374,1190,5718745,7197589265,00,0.00,N,2,30,
|
|
20240902,1250,1390,1437,1235,3867085,5132592749,00,0.00,N,5,-134,
|
|
20240826,1384,1467,1490,1249,5781237,7864169360,00,0.00,N,5,-102,
|
|
20240819,1486,1470,1540,1386,5692536,8284312028,00,0.00,N,2,20,
|
|
20240812,1466,1502,1541,1434,4090245,6101330332,00,0.00,N,5,-35,
|
|
20240805,1501,1590,1590,1403,6988443,10345715695,00,0.00,N,5,-111,
|
|
20240729,1612,1600,1896,1600,6697999,11773581879,00,0.00,N,2,12,
|
|
20240722,1600,1772,1802,1589,3270430,5471453701,00,0.00,N,5,-172,
|
|
20240715,1772,1802,1863,1630,4150161,7147584328,00,0.00,N,5,-29,
|
|
20240708,1801,1753,1925,1753,4568627,8439361873,00,0.00,N,2,48,
|
|
20240701,1753,1945,1946,1750,6229454,11440775140,00,0.00,N,5,-208,
|
|
20240624,1961,2400,2420,1916,15851796,33599947843,00,0.00,N,5,-424,
|
|
20240617,2385,2290,2430,2265,6473572,15131483140,00,0.00,N,2,75,
|
|
20240610,2310,2340,2715,2255,30942313,78198370815,00,0.00,N,5,-65,
|
|
20240603,2375,2265,2425,2165,11172276,26071148525,00,0.00,N,2,110,
|
|
20240527,2265,2075,2320,2015,6920971,14998609690,00,0.00,N,2,190,
|
|
20240520,2075,2220,2330,2035,6106388,13325785590,00,0.00,N,5,-170,
|
|
20240513,2245,2110,2290,2005,8263525,17897248150,00,0.00,N,2,175,
|
|
20240507,2070,1800,2170,1770,13980479,27070541690,00,0.00,N,5,-10,
|
|
20240429,2080,1987,2225,1968,5366312,11279020320,00,0.00,N,2,93,
|
|
20240422,1987,2095,2175,1892,7614697,15493037538,00,0.00,N,5,-163,
|
|
20240415,2150,2480,2720,2120,7981245,18809478150,00,0.00,N,5,-420,
|
|
20240408,2570,2765,2800,2565,5171296,13771995770,00,0.00,N,5,-235,
|
|
20240401,2805,2695,3195,2600,23141549,68237347660,00,0.00,N,2,135,
|
|
20240325,2670,3015,3020,2625,11584148,32005759385,00,0.00,N,5,-360,
|
|
20240318,3030,2940,3380,2920,31409662,98691570050,00,0.00,N,2,110,
|
|
20240311,2920,3070,3790,2820,44634411,145861673680,00,0.00,N,5,-140,
|
|
20240304,3060,2550,3160,2550,29610625,85816225535,00,0.00,N,2,430,
|
|
20240226,2630,2640,2835,2310,50003235,130487368625,00,0.00,N,2,80,
|
|
20240219,2550,1845,2550,1817,36469883,83386824487,00,0.00,N,2,702,
|
|
20240213,1848,1648,1946,1634,8674979,15688954939,00,0.00,N,2,200,
|
|
20240205,1648,1721,1736,1632,3284379,5484075813,00,0.00,N,5,-72,
|
|
20240129,1720,1773,1889,1714,7088965,12775224805,00,0.00,N,5,-53,
|
|
20240122,1773,1712,1786,1641,6317535,10785558606,00,0.00,N,2,61,
|
|
20240115,1712,1605,1880,1564,21860143,37921288588,00,0.00,N,2,104,
|
|
20240108,1608,2010,2080,1569,15090249,26381370834,00,0.00,N,5,-417,
|
|
20240102,2025,2170,2235,1998,4866233,10206195959,00,0.00,N,5,-160,
|
|
20231226,2185,2070,2620,1993,34765145,81461496027,00,0.00,N,2,130,
|
|
20231218,2055,2305,2405,1888,17407259,36733693803,00,0.00,N,5,-195,
|
|
20231211,2250,2645,2900,2200,16731593,42406881995,00,0.00,N,5,-530,
|
|
20231204,2780,2685,2800,2400,3165238,8274067770,00,0.00,N,2,95,
|
|
20231127,2685,2855,3005,2525,4327660,12001801350,00,0.00,N,5,-165,
|
|
20231120,2850,2890,2960,2765,1577758,4497524405,00,0.00,N,5,-30,
|
|
20231113,2880,3135,3270,2735,3861269,11242972990,00,0.00,N,2,145,
|
|
20231106,2735,2661,3021,2601,13187447,37508389630,00,0.00,N,2,167,
|
|
20231030,2568,2935,3091,2384,11237493,30111880950,00,0.00,N,5,-380,
|
|
20231023,2948,3385,3829,2561,24292095,78062878650,00,0.00,N,5,-427,
|
|
20231016,3375,3335,3542,3201,9495943,32156097860,00,0.00,N,2,27,
|
|
20231010,3348,3025,3385,2871,4715190,14809974350,00,0.00,N,2,280,
|
|
20231004,3068,3352,3565,3001,3488113,11241352170,00,0.00,N,5,-364,
|
|
20230925,3432,3198,3468,2978,4662926,14802836470,00,0.00,N,2,204,
|
|
20230918,3228,3668,3712,3221,5320118,18388117260,00,0.00,N,5,-490,
|
|
20230911,3718,3475,3935,3475,17905057,66946345460,00,0.00,N,2,276,
|
|
20230904,3442,2968,3492,2968,13227052,43781491520,00,0.00,N,2,431,
|
|
20230828,3011,2768,3235,2731,8540122,25873421620,00,0.00,N,2,283,
|
|
20230821,2728,2765,2881,2688,6705445,18522576860,00,0.00,N,5,-87,
|
|
20230814,2815,3181,3271,2815,8165255,24349832840,00,0.00,N,5,-360,
|
|
20230807,3175,2845,3495,2748,50980163,164562396680,00,0.00,N,2,304,
|
|
20230731,2871,2835,3068,2835,10099942,29859091030,00,0.00,N,2,23,
|
|
20230724,2848,3632,3802,2638,32758486,101362498590,00,0.00,N,5,-680,
|
|
20230717,3528,3542,3969,3438,21909339,80254389120,00,0.00,N,5,-17,
|
|
20230710,3545,3755,3869,3435,12115015,44316100910,00,0.00,N,5,-207,
|
|
20230703,3752,3725,3985,3588,13824220,52133013660,00,0.00,N,2,30,
|
|
20230626,3722,4185,4596,3522,32262208,131050254160,00,0.00,N,5,-560,
|
|
20230619,4282,4269,4636,3718,51075410,221661781670,00,0.00,N,2,13,
|
|
20230612,4269,4612,4702,4122,21627750,95922909820,00,0.00,N,5,-287,
|
|
20230605,4556,4269,4769,4239,39108051,177439629370,00,0.00,N,2,381,
|
|
20230530,4175,3922,4429,3602,37006306,152066497560,00,0.00,N,2,283,
|
|
20230522,3892,4159,4436,3892,21812108,90749897360,00,0.00,N,5,-297,
|
|
20230515,4189,4479,4829,4045,44993923,203059750880,00,0.00,N,5,-133,
|
|
20230508,4322,4335,5116,4235,83677779,392133598430,00,0.00,N,2,103,
|
|
20230502,4219,4019,5036,3949,73713326,337908541460,00,0.00,N,2,154,
|
|
20230424,4065,4836,5153,3885,77095760,347671303290,00,0.00,N,5,-801,
|
|
20230417,4866,5396,6413,4836,127465750,740602330020,00,0.00,N,5,-530,
|
|
20230410,5396,6887,7154,4449,175534362,1023186102870,00,0.00,N,5,-1274,
|
|
20230403,6670,3188,6904,3061,301071072,1561378625420,00,0.00,N,2,3515,
|
|
20230327,3155,2444,3332,2441,214609756,636729199140,00,0.00,N,2,714,
|
|
20230320,2441,2244,2785,2218,159192620,407141277950,00,0.00,N,2,147,
|
|
20230313,2294,2097,2481,2014,104266418,234821757290,00,0.00,N,2,140,
|
|
20230306,2154,1901,2561,1801,263166032,584895989140,00,0.00,N,2,287,
|
|
20230227,1867,1365,2011,1339,180484205,312841370050,00,0.00,N,2,545,
|
|
20230220,1322,1390,1492,1312,42266439,59498884395,00,0.00,N,5,-13,
|
|
20230213,1335,1319,1399,1245,22797673,30572998845,00,0.00,N,2,11,
|
|
20230206,1324,1369,1505,1270,23544620,33023712130,00,0.00,N,5,-61,
|
|
20230130,1385,1492,1522,1384,30645387,44093712085,00,0.00,N,5,-100,
|
|
20230125,1485,1369,1550,1350,38506817,56747559305,00,0.00,N,2,116,
|
|
20230116,1369,1444,1515,1302,71528089,102376703505,00,0.00,N,5,-66,
|
|
20230109,1435,1322,1499,1300,94578222,135752924370,00,0.00,N,2,116,
|
|
20230102,1319,1182,1487,1175,72176354,98110834075,00,0.00,N,2,134,
|
|
20221226,1185,1280,1529,1142,77831629,105836809025,00,0.00,N,5,-137,
|
|
20221219,1322,1452,1777,1322,166955266,259938635455,00,0.00,N,5,-103,
|
|
20221212,1425,1871,1877,1217,111085573,165041554040,00,0.00,N,5,-472,
|
|
20221205,1897,2117,2368,1801,63341218,132896315230,00,0.00,N,5,-187,
|
|
20221128,2084,1574,2251,1484,91335084,182295337265,00,0.00,N,2,509,
|
|
20221121,1575,1589,1674,1384,40586704,63482162660,00,0.00,N,2,61,
|
|
20221114,1514,1329,1620,1235,107961278,160104961425,00,0.00,N,2,214,
|
|
20221107,1300,803,1419,780,141774725,163684571445,00,0.00,N,2,483,
|
|
20221031,817,740,880,728,24787086,20393686570,00,0.00,N,2,79,
|
|
20221024,738,712,743,712,1605344,1169615310,00,0.00,N,2,25,
|
|
20221017,713,738,812,698,2889714,2136928295,00,0.00,N,5,-34,
|
|
20221011,747,778,790,692,2143328,1587126760,00,0.00,N,5,-31,
|
|
20221004,778,715,793,712,3925157,2985190280,00,0.00,N,2,65,
|
|
20220926,713,918,945,675,23214788,19089834165,00,0.00,N,5,-240,
|
|
20220919,953,975,1002,918,5223127,5097593260,00,0.00,N,5,-34,
|
|
20220913,987,943,1013,925,3350803,3287411415,00,0.00,N,2,44,
|
|
20220905,943,957,1030,932,8092915,8023108285,00,0.00,N,5,-12,
|
|
20220829,955,973,1015,917,3931135,3805422885,00,0.00,N,5,-38,
|
|
20220822,993,1027,1097,972,11201146,11514174750,00,0.00,N,5,-20,
|
|
20220816,1013,968,1027,932,7944041,7851716865,00,0.00,N,2,66,
|
|
20220808,947,963,1000,895,4327907,4045938125,00,0.00,N,2,25,
|
|
20220801,922,897,1022,878,22263251,21412329370,00,0.00,N,2,35,
|
|
20220725,887,833,945,800,5698680,4971176475,00,0.00,N,2,55,
|
|
20220718,832,812,860,798,2108566,1726700120,00,0.00,N,2,20,
|
|
20220711,812,865,913,793,2654225,2230336465,00,0.00,N,5,-43,
|
|
20220704,855,903,910,835,2532320,2175827500,00,0.00,N,5,-52,
|
|
20220627,907,893,988,893,2862433,2716054820,00,0.00,N,2,14,
|
|
20220620,893,977,1005,828,5824472,5284914955,00,0.00,N,5,-84,
|
|
20220613,977,993,1072,887,10721624,10575383115,00,0.00,N,5,-53,
|
|
20220607,1030,1035,1063,970,3988793,4058166970,00,0.00,N,5,-3,
|
|
20220530,1033,1013,1055,1000,3539472,3628861095,00,0.00,N,2,25,
|
|
20220523,1008,1020,1043,978,6664942,6747610245,00,0.00,N,5,-24,
|
|
20220516,1032,950,1164,883,87293148,92117795875,00,0.00,N,2,74,
|
|
20220509,958,1109,1249,952,120308106,138861044575,00,0.00,N,5,-161,
|
|
20220502,1119,1114,1267,1060,35282367,41119312910,00,0.00,N,5,-18,
|
|
20220425,1137,970,1150,957,7142656,7738347245,00,0.00,N,2,144,
|
|
20220418,993,1010,1035,933,6402456,6298333995,00,0.00,N,5,-17,
|
|
20220411,1010,1027,1159,937,21423143,22562185780,00,0.00,N,5,-18,
|
|
20220404,1028,1008,1150,950,18833918,20205088165,00,0.00,N,2,28,
|
|
20220328,1000,907,1008,848,11207632,10519732835,00,0.00,N,2,95,
|
|
20220321,905,790,910,787,7512951,6395941185,00,0.00,N,2,112,
|
|
20220314,793,750,822,717,6532768,5045166645,00,0.00,N,2,50,
|
|
20220307,743,765,810,715,4049934,3089071425,00,0.00,N,5,-29,
|
|
20220228,772,767,802,732,5197074,3993332905,00,0.00,N,5,-1,
|
|
20220221,773,958,958,760,24272315,20458232300,00,0.00,N,5,-204,
|
|
20220214,977,750,980,702,25705174,23141847790,00,0.00,N,2,195,
|
|
20220207,782,783,825,763,1347222,1073584225,00,0.00,N,5,-1,
|
|
20220203,783,783,797,758,753305,585165425,00,0.00,N,2,33,
|
|
20220124,750,860,873,715,3048086,2388473415,00,0.00,N,5,-130,
|
|
20220117,880,892,913,790,5282437,4517204190,00,0.00,N,5,-15,
|
|
20220110,895,922,963,888,3739551,3469573800,00,0.00,N,5,-37,
|
|
20220103,932,917,942,903,4392165,4058001950,00,0.00,N,2,20,
|
|
20211227,912,920,943,893,2581936,2354864285,00,0.00,N,5,-15,
|
|
20211220,927,938,945,875,8259846,7433988220,00,0.00,N,5,-30,
|
|
20211213,957,1057,1080,933,6759670,6733750050,00,0.00,N,5,-111,
|
|
20211206,3205,3320,3350,3075,1937757,6227700480,00,0.00,N,5,-115,
|
|
20211129,3320,3075,3670,3075,8866579,30882836915,00,0.00,N,2,130,
|
|
20211122,3190,2800,3235,2785,4642962,14227378255,00,0.00,N,2,390,
|
|
20211115,2800,2740,2895,2630,2161130,5948610930,00,0.00,N,2,65,
|
|
20211108,2735,3470,3530,2680,6715051,20903825210,00,0.00,N,5,-760,
|
|
20211101,3495,3175,3900,3175,23172995,85194282405,00,0.00,N,2,295,
|
|
20211025,3200,3335,3550,3125,2334975,7786604455,00,0.00,N,5,-175,
|
|
20211018,3375,3220,3580,3140,4441627,15009934125,00,0.00,N,2,120,
|
|
20211012,3255,3220,3260,3020,1217633,3827947315,00,0.00,N,2,35,
|
|
20211005,3220,3395,3480,3060,999984,3238939170,00,0.00,N,5,-250,
|
|
20210927,3470,3400,3850,3360,2389037,8574696315,00,0.00,N,2,70,
|
|
20210923,3400,3530,3585,3380,711917,2464667635,00,0.00,N,5,-210,
|
|
20210913,3610,3770,3785,3435,2023672,7330701375,00,0.00,N,5,-200,
|
|
20210906,3810,3745,4050,3330,8846416,33517071490,00,0.00,N,2,255,
|
|
20210830,3555,3500,3590,3240,1235553,4218236640,00,0.00,N,2,55,
|
|
20210823,3500,3170,3595,3150,988081,3359019640,00,0.00,N,2,330,
|
|
20210817,3170,3690,3690,3015,1723215,5781576350,00,0.00,N,5,-520,
|
|
20210809,3690,4120,4145,3600,1317074,5117966965,00,0.00,N,5,-430,
|
|
20210802,4120,3835,4360,3700,3272723,13437336640,00,0.00,N,2,300,
|
|
20210726,3820,4485,4485,3735,2758103,11294159385,00,0.00,N,5,-665,
|
|
20210719,4485,4485,4800,4345,4734818,21843331255,00,0.00,N,5,-55,
|
|
20210712,4540,4655,4765,4470,1724830,7970532670,00,0.00,N,5,-155,
|