189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,31650,30400,35400,28250,3338585,103199238850,00,0.00,N,2,1350,
|
|
20250131,30300,31550,33850,30050,692824,21908343300,00,0.00,N,5,-2150,
|
|
20250120,32450,26550,35750,26000,7517252,241647365600,00,0.00,N,2,6350,
|
|
20250113,26100,28200,29200,25250,1278205,34359528450,00,0.00,N,5,-2000,
|
|
20250106,28100,24750,30350,24400,2900818,80960198800,00,0.00,N,2,3600,
|
|
20241230,24500,22179,25724,21892,1019267,24657280050,00,0.00,N,2,2177,
|
|
20241223,22323,25820,26395,21844,1437769,34090444250,00,0.00,N,5,-3066,
|
|
20241216,25389,25772,27880,24144,2069723,54163453850,00,0.00,N,2,958,
|
|
20241209,24431,22515,24623,20982,2077194,47471001250,00,0.00,N,2,910,
|
|
20241202,23521,22036,26826,21748,3835516,93055543100,00,0.00,N,5,-1197,
|
|
20241125,24718,23904,29413,23856,3758733,101435198850,00,0.00,N,2,1101,
|
|
20241118,23617,24910,26156,20120,4678074,108376716050,00,0.00,N,5,-1916,
|
|
20241111,25533,30371,31233,23904,3379893,92433853450,00,0.00,N,5,-4838,
|
|
20241104,30371,28742,34251,27976,6088891,189650627700,00,0.00,N,2,2156,
|
|
20241028,28215,28886,29892,25102,6203567,170197570350,00,0.00,N,2,574,
|
|
20241021,27641,41198,43832,24287,13542078,409545176400,00,0.00,N,5,-13221,
|
|
20241014,40862,37078,42826,33724,3555733,135262389700,00,0.00,N,2,3784,
|
|
20241007,37078,31617,40144,29221,9523250,327900348450,00,0.00,N,2,4791,
|
|
20240930,32287,23233,32958,22227,6863490,188612958000,00,0.00,N,2,9054,
|
|
20240923,23233,16143,23521,15722,10144890,211895281040,00,0.00,N,2,6658,
|
|
20240919,16575,18108,18146,16402,1427193,24252514230,00,0.00,N,5,-1513,
|
|
20240909,18088,16718,19401,16373,5009271,89182698700,00,0.00,N,2,1370,
|
|
20240902,16718,17724,19094,14428,7324095,123076494020,00,0.00,N,5,-1294,
|
|
20240826,18012,17245,22036,16345,8733119,165178599970,00,0.00,N,2,1217,
|
|
20240819,16795,17389,17810,15434,7499679,123294938380,00,0.00,N,5,-747,
|
|
20240812,17542,11334,17945,11228,23289876,358102549650,00,0.00,N,2,6524,
|
|
20240805,11018,9197,11698,7789,8030227,81136098850,00,0.00,N,2,1217,
|
|
20240729,9801,10529,11018,9619,4868706,51382862790,00,0.00,N,5,-421,
|
|
20240722,10222,9552,11113,9149,13575734,137583800830,00,0.00,N,2,709,
|
|
20240715,9513,8613,9657,7300,15164291,133271914400,00,0.00,N,2,1006,
|
|
20240708,8507,9686,9964,8354,6869509,62530299180,00,0.00,N,5,-1150,
|
|
20240701,9657,10701,10816,9101,8047766,78568383930,00,0.00,N,5,-1274,
|
|
20240624,10931,11688,13614,10807,7280961,89481434790,00,0.00,N,5,-1169,
|
|
20240617,12100,12129,13250,10749,9059774,108609212350,00,0.00,N,2,335,
|
|
20240610,11765,9935,12857,9580,42781458,468607580980,00,0.00,N,2,2692,
|
|
20240603,9073,6812,9073,6716,37673432,288501506388,00,0.00,N,2,2415,
|
|
20240527,6658,5355,7128,5212,56207307,365393437000,00,0.00,N,2,1341,
|
|
20240520,5317,5212,5691,5020,17637033,94447885160,00,0.00,N,2,134,
|
|
20240513,5183,4565,5844,4215,38040208,201205098045,00,0.00,N,2,561,
|
|
20240507,4622,4014,5116,3928,40470512,182264049855,00,0.00,N,2,742,
|
|
20240429,3880,3530,4282,3497,12851858,51234214065,00,0.00,N,2,355,
|
|
20240422,3525,3410,3703,3123,3661436,12406642995,00,0.00,N,2,153,
|
|
20240415,3372,3525,3573,3247,1932212,6590319690,00,0.00,N,5,-172,
|
|
20240408,3544,3875,4014,3453,3218424,11940272115,00,0.00,N,5,-326,
|
|
20240401,3870,4129,4244,3717,3123691,12400472550,00,0.00,N,5,-230,
|
|
20240325,4100,4196,4570,3980,7233875,31068848785,00,0.00,N,5,-106,
|
|
20240318,4206,3995,4306,3923,3083825,12635933735,00,0.00,N,2,211,
|
|
20240311,3995,4206,4268,3861,2416614,9797217330,00,0.00,N,5,-249,
|
|
20240304,4244,4148,4493,4095,6250688,26800669050,00,0.00,N,2,110,
|
|
20240226,4134,3995,4340,3899,3177802,13072062470,00,0.00,N,2,139,
|
|
20240219,3995,4038,4670,3837,15345177,66319321415,00,0.00,N,5,-76,
|
|
20240213,4071,4095,4522,4071,4789530,20644161425,00,0.00,N,2,19,
|
|
20240205,4052,3885,4081,3631,3949017,15256998060,00,0.00,N,2,167,
|
|
20240129,3885,4555,4670,3885,5454381,23152512260,00,0.00,N,5,-670,
|
|
20240122,4555,4392,5624,4143,46848440,233677919030,00,0.00,N,2,359,
|
|
20240115,4196,3707,4435,3626,11311237,46021218720,00,0.00,N,2,546,
|
|
20240108,3650,4071,4383,3573,8596899,34953996385,00,0.00,N,5,-508,
|
|
20240102,4158,3741,4503,3731,16466429,67943923450,00,0.00,N,2,412,
|
|
20231226,3746,3679,3990,3453,6671782,25316509770,00,0.00,N,2,72,
|
|
20231218,3674,3631,4426,3592,27501377,109515481400,00,0.00,N,5,-62,
|
|
20231211,3736,2783,4718,2725,84640181,333496643965,00,0.00,N,2,958,
|
|
20231204,2778,2625,2797,2433,4665761,12429206290,00,0.00,N,2,158,
|
|
20231127,2620,2447,2835,2323,8488974,22444349380,00,0.00,N,2,173,
|
|
20231120,2447,2562,2644,2414,805226,2030102635,00,0.00,N,5,-115,
|
|
20231113,2562,2548,2807,2423,4961920,13181305135,00,0.00,N,5,-5,
|
|
20231106,2567,2673,2711,2476,945650,2454725915,00,0.00,N,2,9,
|
|
20231030,2558,2400,2567,2270,1168599,2818038530,00,0.00,N,2,158,
|
|
20231023,2400,2390,2797,2361,3277631,8355204425,00,0.00,N,5,-47,
|
|
20231016,2447,2687,3305,2423,8403403,24870903315,00,0.00,N,5,-240,
|
|
20231010,2687,2768,2835,2620,959022,2621105115,00,0.00,N,2,5,
|
|
20231004,2682,2797,2821,2634,608902,1654441010,00,0.00,N,5,-144,
|
|
20230925,2826,2960,3032,2682,1043915,2939468675,00,0.00,N,5,-163,
|
|
20230918,2989,3089,3281,2917,2326097,7317019075,00,0.00,N,5,-182,
|
|
20230911,3171,3410,3712,3171,11009407,37686150290,00,0.00,N,5,-206,
|
|
20230904,3377,3152,3794,3018,21951327,75563212025,00,0.00,N,2,221,
|
|
20230828,3156,3267,3372,3008,5842707,18505600890,00,0.00,N,5,-72,
|
|
20230821,3228,3262,3482,2960,28441339,93207955710,00,0.00,N,3,0,
|
|
20230814,3228,2730,3909,2515,59427429,206614004900,00,0.00,N,2,493,
|
|
20230807,2735,2802,2907,2596,3288255,9056805775,00,0.00,N,5,-67,
|
|
20230731,2802,3319,3564,2792,7908914,25410550305,00,0.00,N,5,-469,
|
|
20230724,3271,3736,3779,2610,10483242,34829993735,00,0.00,N,5,-369,
|
|
20230717,3640,3679,3894,3358,18713726,67613261090,00,0.00,N,2,5,
|
|
20230710,3635,2232,4100,2194,100430681,341201903545,00,0.00,N,2,1394,
|
|
20230703,2241,2352,2601,2213,7397202,18417757395,00,0.00,N,5,-106,
|
|
20230626,2347,2414,2615,2337,6592149,16254197565,00,0.00,N,5,-110,
|
|
20230619,2457,2582,2778,2433,17030464,44332488785,00,0.00,N,5,-96,
|
|
20230612,2553,2194,2730,2040,57460444,144361613380,00,0.00,N,2,374,
|
|
20230605,2179,2103,2246,2007,3402134,7293111060,00,0.00,N,2,91,
|
|
20230530,2088,1964,2227,1930,5945560,12501137260,00,0.00,N,2,129,
|
|
20230522,1959,1841,2103,1826,2245014,4441440008,00,0.00,N,2,119,
|
|
20230515,1840,1792,1868,1705,759706,1350175423,00,0.00,N,2,37,
|
|
20230508,1803,1807,2040,1761,1433353,2683699155,00,0.00,N,5,-7,
|
|
20230502,1810,1777,1867,1776,385734,699971203,00,0.00,N,2,10,
|
|
20230424,1800,1949,1949,1767,1072734,1975597107,00,0.00,N,5,-149,
|
|
20230417,1949,2007,2126,1912,1478818,2975897492,00,0.00,N,5,-58,
|
|
20230410,2007,2079,2107,1916,1982862,3974481730,00,0.00,N,5,-72,
|
|
20230403,2079,2194,2251,2012,2192288,4666255925,00,0.00,N,5,-110,
|
|
20230327,2189,2261,2347,2150,3500661,7901228360,00,0.00,N,5,-72,
|
|
20230320,2261,2203,2299,2098,2797275,6160870445,00,0.00,N,2,44,
|
|
20230313,2217,2093,2265,1997,3059448,6573792390,00,0.00,N,2,114,
|
|
20230306,2103,2467,2543,2045,5937689,13622680955,00,0.00,N,5,-320,
|
|
20230227,2423,2529,2840,2361,22822217,59615745310,00,0.00,N,2,57,
|
|
20230220,2366,2122,2438,2112,19993167,45285274425,00,0.00,N,2,196,
|
|
20230213,2170,1753,2251,1726,35915882,75687015551,00,0.00,N,2,422,
|
|
20230206,1748,1737,1902,1714,2581867,4645017235,00,0.00,N,2,33,
|
|
20230130,1715,1601,1765,1552,1764729,2903163356,00,0.00,N,2,114,
|
|
20230125,1672,1740,1750,1667,691473,1174981205,00,0.00,N,5,-68,
|
|
20230116,1740,1770,1795,1705,863957,1508743420,00,0.00,N,5,-30,
|
|
20230109,1770,1765,1805,1715,780218,1367448355,00,0.00,N,2,5,
|
|
20230102,1765,1720,1780,1500,1034998,1695096585,00,0.00,N,2,45,
|
|
20221226,1720,1750,1775,1595,1128226,1880268880,00,0.00,N,5,-20,
|
|
20221219,1740,2140,2145,1730,3138430,5850381715,00,0.00,N,5,-320,
|
|
20221212,2060,1760,2155,1720,5756863,11499127805,00,0.00,N,2,310,
|
|
20221205,1750,1835,1870,1705,1185508,2104563065,00,0.00,N,5,-90,
|
|
20221128,1840,1865,1895,1745,1963807,3557276925,00,0.00,N,5,-15,
|
|
20221121,1855,1745,1890,1710,3154314,5731894185,00,0.00,N,2,130,
|
|
20221114,1725,1735,1825,1695,1646308,2838852630,00,0.00,N,2,25,
|
|
20221107,1700,1465,1840,1445,17208489,29331116350,00,0.00,N,2,245,
|
|
20221031,1455,1430,1485,1400,428091,620111530,00,0.00,N,2,25,
|
|
20221024,1430,1365,1450,1350,599719,840205040,00,0.00,N,2,65,
|
|
20221017,1365,1305,1495,1280,1125141,1555411700,00,0.00,N,2,45,
|
|
20221011,1320,1480,1485,1225,747285,988801375,00,0.00,N,5,-175,
|
|
20221004,1495,1480,1505,1425,230098,337357190,00,0.00,N,2,60,
|
|
20220926,1435,1520,1550,1375,631655,926094150,00,0.00,N,5,-120,
|
|
20220919,1555,1655,1670,1505,1215974,1911166395,00,0.00,N,5,-110,
|
|
20220913,1665,1720,1755,1625,960260,1629156345,00,0.00,N,5,-35,
|
|
20220905,1700,1700,1760,1680,395016,676140730,00,0.00,N,5,-20,
|
|
20220829,1720,1725,1765,1705,1079197,1867597890,00,0.00,N,5,-30,
|
|
20220822,1750,1730,1780,1655,1422142,2434971900,00,0.00,N,2,15,
|
|
20220816,1735,1770,1810,1725,999039,1757679580,00,0.00,N,5,-30,
|
|
20220808,1765,1770,1800,1705,1667258,2894139385,00,0.00,N,5,-5,
|
|
20220801,1770,1845,1875,1650,4618211,7975060530,00,0.00,N,5,-80,
|
|
20220725,1850,1825,1910,1820,1006087,1861125520,00,0.00,N,2,10,
|
|
20220718,1840,1815,1875,1795,1199575,2203543775,00,0.00,N,2,25,
|
|
20220711,1815,1935,2070,1755,2894304,5550734925,00,0.00,N,5,-75,
|
|
20220704,1890,2035,2070,1675,6503621,11858642285,00,0.00,N,5,-135,
|
|
20220627,2025,2880,3200,2015,9098234,21687320540,00,0.00,N,5,-670,
|
|
20220620,2695,2920,2995,2650,438563,1248784460,00,0.00,N,5,-295,
|
|
20220613,2990,3080,3350,2940,1480615,4645567860,00,0.00,N,5,-70,
|
|
20220607,3060,2980,3435,2950,2692643,8522559440,00,0.00,N,2,85,
|
|
20220530,2975,2980,3080,2950,170963,511805565,00,0.00,N,5,-5,
|
|
20220523,2980,2925,3070,2925,302293,905514005,00,0.00,N,2,30,
|
|
20220516,2950,2990,3140,2810,441209,1295723840,00,0.00,N,5,-40,
|
|
20220509,2990,2950,3155,2800,477508,1432580390,00,0.00,N,2,5,
|
|
20220502,2985,2900,3150,2865,464079,1390968370,00,0.00,N,2,40,
|
|
20220425,2945,3000,3260,2835,2491887,7632880500,00,0.00,N,5,-70,
|
|
20220418,3015,2930,3040,2840,1032563,3037848225,00,0.00,N,2,85,
|
|
20220411,2930,2810,3000,2710,1490656,4266078380,00,0.00,N,2,120,
|
|
20220404,2810,2490,3500,2480,14638247,43133156815,00,0.00,N,2,330,
|
|
20220328,2480,2650,2680,2315,1078575,2645902265,00,0.00,N,5,-170,
|
|
20220321,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
|
|
20220314,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
|
|
20220307,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
|
|
20220228,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
|
|
20220221,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
|
|
20220214,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
|
|
20220207,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
|
|
20220203,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
|
|
20220124,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
|
|
20220117,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
|
|
20220110,2650,2700,3050,2618,684843,1905528545,00,0.00,N,5,-31,
|
|
20220103,2681,2631,2731,2612,183738,488750165,00,0.00,N,2,50,
|
|
20211227,2631,2550,2681,2550,267309,707133330,00,0.00,N,2,50,
|
|
20211220,2581,2543,2587,2537,247153,629721000,00,0.00,N,2,38,
|
|
20211213,2543,2550,2568,2543,163947,418060200,00,0.00,N,5,-13,
|
|
20211206,2556,2562,2562,2537,101486,258700195,00,0.00,N,2,6,
|
|
20211129,2550,2625,2625,2537,172911,440099700,00,0.00,N,5,-43,
|
|
20211122,2593,2618,2650,2562,68220,176078765,00,0.00,N,3,0,
|
|
20211115,2593,2593,2625,2562,66496,172080495,00,0.00,N,5,-19,
|
|
20211108,2612,2662,2662,2581,97153,252350275,00,0.00,N,5,-25,
|
|
20211101,2637,2631,2675,2612,85639,225454740,00,0.00,N,3,0,
|
|
20211025,2637,2750,2750,2625,118185,314834600,00,0.00,N,5,-38,
|
|
20211018,2675,2712,2793,2637,163135,441192735,00,0.00,N,5,-12,
|
|
20211012,2687,2693,2693,2606,60614,160940995,00,0.00,N,2,50,
|
|
20211005,2637,2650,2718,2587,182287,480416280,00,0.00,N,5,-44,
|
|
20210927,2681,2768,2950,2681,360441,998124715,00,0.00,N,5,-87,
|
|
20210923,2768,2762,2775,2718,95095,260978175,00,0.00,N,2,12,
|
|
20210913,2756,2818,2818,2700,301578,828748735,00,0.00,N,5,-75,
|
|
20210906,2831,2850,2868,2793,309309,874719615,00,0.00,N,5,-19,
|
|
20210830,2850,2868,2900,2831,332198,948956455,00,0.00,N,3,0,
|
|
20210823,2850,2862,2975,2831,606219,1749770935,00,0.00,N,5,-18,
|
|
20210817,2868,2943,3043,2868,771444,2267046385,00,0.00,N,5,-94,
|
|
20210809,2962,3112,3137,2912,861790,2623174380,00,0.00,N,5,-131,
|
|
20210802,3093,3056,4112,2987,9559677,33675814110,00,0.00,N,2,43,
|
|
20210726,3050,2881,3862,2868,9381358,32210908310,00,0.00,N,2,169,
|
|
20210719,2881,3000,3025,2875,430709,1264036360,00,0.00,N,5,-125,
|
|
20210712,3006,3150,3275,2893,1457599,4473372605,00,0.00,N,5,-119,
|