189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,5300,5430,5650,5220,2594119,14005149130,00,0.00,N,5,-230,
|
|
20250131,5530,5490,5630,5350,423434,2338858390,00,0.00,N,2,40,
|
|
20250120,5490,6020,6020,5420,2762070,15547587590,00,0.00,N,5,-460,
|
|
20250113,5950,5360,6110,5310,8549396,50246493500,00,0.00,N,2,530,
|
|
20250106,5420,5280,5580,5220,3484661,18806011970,00,0.00,N,2,90,
|
|
20241230,5330,4205,5340,4200,3964221,19711205495,00,0.00,N,2,1050,
|
|
20241223,4280,4545,4615,4250,1333578,5922741530,00,0.00,N,5,-215,
|
|
20241216,4495,4750,4800,4420,3220941,14791682505,00,0.00,N,5,-325,
|
|
20241209,4820,4020,4835,3860,4003979,17334086200,00,0.00,N,2,735,
|
|
20241202,4085,4255,4415,3970,2817780,11829005330,00,0.00,N,5,-130,
|
|
20241125,4215,4385,4495,4160,4194597,18178730105,00,0.00,N,5,-210,
|
|
20241118,4425,4790,5120,4260,7805487,36231826455,00,0.00,N,5,-420,
|
|
20241111,4845,5500,5530,4580,4245429,21285532830,00,0.00,N,5,-675,
|
|
20241104,5520,5750,5930,5510,2632847,15037137480,00,0.00,N,5,-140,
|
|
20241028,5660,5960,6060,5650,1615148,9397153990,00,0.00,N,5,-310,
|
|
20241021,5970,6050,6090,5790,1761644,10448480180,00,0.00,N,5,-60,
|
|
20241014,6030,6320,6390,5920,3362890,20589438120,00,0.00,N,5,-280,
|
|
20241007,6310,7020,7260,6270,3097260,20591613370,00,0.00,N,5,-700,
|
|
20240930,7010,7050,7100,6790,922880,6413694400,00,0.00,N,2,20,
|
|
20240923,6990,7120,7280,6950,2778176,19782255400,00,0.00,N,5,-140,
|
|
20240919,7130,6880,7250,6730,2955693,20851092930,00,0.00,N,2,190,
|
|
20240909,6940,6400,7130,6220,6865381,45798012130,00,0.00,N,2,430,
|
|
20240902,6510,5940,6870,5780,8121059,52524548840,00,0.00,N,2,640,
|
|
20240826,5870,5670,5940,5560,2171925,12525709080,00,0.00,N,2,200,
|
|
20240819,5670,6040,6070,5630,3829198,22187319820,00,0.00,N,5,-440,
|
|
20240812,6110,6770,7220,5980,6084458,39368453580,00,0.00,N,5,-660,
|
|
20240805,6770,6400,6930,5690,4552177,29219817610,00,0.00,N,2,230,
|
|
20240729,6540,6730,6900,6390,3843516,25405329030,00,0.00,N,5,-140,
|
|
20240722,6680,7420,7510,6630,5590142,39223772120,00,0.00,N,5,-730,
|
|
20240715,7410,6690,7540,6410,11647703,82282432630,00,0.00,N,2,760,
|
|
20240708,6650,7660,7800,6650,8276760,58586718190,00,0.00,N,5,-1080,
|
|
20240701,7730,8000,8410,7590,5313331,42272379340,00,0.00,N,5,-270,
|
|
20240624,8000,8420,8580,7970,3836461,31678641680,00,0.00,N,5,-320,
|
|
20240617,8320,8120,8410,7860,4499145,36839599750,00,0.00,N,2,270,
|
|
20240610,8050,7580,8380,7480,6559345,52301069510,00,0.00,N,2,720,
|
|
20240603,7330,7970,7970,7270,3175526,23935015230,00,0.00,N,5,-530,
|
|
20240527,7860,8280,8390,7350,9195551,71494689020,00,0.00,N,5,-380,
|
|
20240520,8240,8270,8730,8180,7696380,65144476840,00,0.00,N,2,40,
|
|
20240513,8200,8470,9070,7960,25191287,215774056200,00,0.00,N,5,-2630,
|
|
20240507,10830,10750,11400,10020,9154478,99841683260,00,0.00,N,2,30,
|
|
20240429,10800,10270,10890,10180,4600478,48579699830,00,0.00,N,2,530,
|
|
20240422,10270,11580,12000,9990,10795247,116848334940,00,0.00,N,5,-1300,
|
|
20240415,11570,10510,11850,10290,13030143,144637490030,00,0.00,N,2,870,
|
|
20240408,10700,10200,10870,9580,7040794,71557915910,00,0.00,N,2,420,
|
|
20240401,10280,10000,11200,9760,21400251,226472288620,00,0.00,N,2,430,
|
|
20240325,9850,8400,10150,8360,28953054,279667996040,00,0.00,N,2,1510,
|
|
20240318,8340,8080,8860,8080,5217750,44551734110,00,0.00,N,2,200,
|
|
20240311,8140,7920,8600,7810,3903247,31959448890,00,0.00,N,2,180,
|
|
20240304,7960,8510,8570,7880,3494951,28437573140,00,0.00,N,5,-490,
|
|
20240226,8450,9050,9100,8290,2584937,22182220440,00,0.00,N,5,-570,
|
|
20240219,9020,9230,9280,8590,4206873,37537969380,00,0.00,N,5,-190,
|
|
20240213,9210,7960,9400,7800,6203803,53916051640,00,0.00,N,2,1470,
|
|
20240205,7740,7850,8180,7600,2832804,22149896120,00,0.00,N,5,-110,
|
|
20240129,7850,8380,8580,7650,4213995,33549222440,00,0.00,N,5,-600,
|
|
20240122,8450,8750,9130,8300,3808814,33136358080,00,0.00,N,5,-150,
|
|
20240115,8600,9110,9230,8520,3083671,27065244280,00,0.00,N,5,-460,
|
|
20240108,9060,9440,10050,8980,5928381,56399614020,00,0.00,N,5,-290,
|
|
20240102,9350,9390,9580,9020,3656463,33781927300,00,0.00,N,2,20,
|
|
20231226,9330,9600,9650,9200,2025916,18981384440,00,0.00,N,5,-320,
|
|
20231218,9650,9510,10330,9400,5844751,57728964180,00,0.00,N,2,370,
|
|
20231211,9280,10360,10670,9180,7541480,74579456750,00,0.00,N,5,-920,
|
|
20231204,10200,10380,11190,9700,6829585,71360105840,00,0.00,N,5,-310,
|
|
20231127,10510,10090,11150,9530,9487915,98283766890,00,0.00,N,2,510,
|
|
20231120,10000,8180,10120,8120,9914746,91478308800,00,0.00,N,2,1870,
|
|
20231113,8130,8900,9260,7930,10961000,93435810760,00,0.00,N,5,-680,
|
|
20231106,8810,9790,10350,8590,11728341,112979446890,00,0.00,N,5,-830,
|
|
20231030,9640,9240,9900,9010,3968408,37807510860,00,0.00,N,2,410,
|
|
20231023,9230,8900,9440,8750,3811486,34885148070,00,0.00,N,2,220,
|
|
20231016,9010,9420,9850,8390,6735614,61534548300,00,0.00,N,5,-390,
|
|
20231010,9400,10820,10870,9160,6968475,68964031610,00,0.00,N,5,-1400,
|
|
20231004,10800,11250,11410,10710,2064630,22726120940,00,0.00,N,5,-700,
|
|
20230925,11500,11450,11600,10910,1588853,17869286460,00,0.00,N,2,230,
|
|
20230918,11270,12150,12430,10250,5892402,67728890380,00,0.00,N,5,-920,
|
|
20230911,12190,13720,13720,12040,6361117,81709122620,00,0.00,N,5,-1530,
|
|
20230904,13720,14410,14420,13120,6406051,87184232070,00,0.00,N,5,-550,
|
|
20230828,14270,13180,15110,12960,8749884,124472099240,00,0.00,N,2,1140,
|
|
20230821,13130,13090,13650,12660,4223219,55671602790,00,0.00,N,2,80,
|
|
20230814,13050,13580,14100,12010,5238131,69894131670,00,0.00,N,5,-430,
|
|
20230807,13480,11770,13670,11570,12528594,159829329090,00,0.00,N,2,1620,
|
|
20230731,11860,11250,11920,10240,6770011,75438694830,00,0.00,N,2,660,
|
|
20230724,11200,10590,11470,9690,7987099,85285503530,00,0.00,N,2,720,
|
|
20230717,10480,10800,11260,9980,4042559,42310069010,00,0.00,N,5,-140,
|
|
20230710,10620,10500,11090,9710,5948111,62164568000,00,0.00,N,2,110,
|
|
20230703,10510,10600,11830,10070,8598642,93190791800,00,0.00,N,2,110,
|
|
20230626,10400,10420,11180,10080,4953053,52428134550,00,0.00,N,2,80,
|
|
20230619,10320,10360,11150,9920,4096665,42700923810,00,0.00,N,5,-10,
|
|
20230612,10330,9300,10650,9100,7144664,71370821130,00,0.00,N,2,1100,
|
|
20230605,9230,8850,9350,8520,4358982,39219404650,00,0.00,N,2,470,
|
|
20230530,8760,8070,9040,7850,4228821,36104327050,00,0.00,N,2,730,
|
|
20230522,8030,8040,8170,7670,2594649,20446804130,00,0.00,N,5,-20,
|
|
20230515,8050,7500,8370,7340,7631227,61001566290,00,0.00,N,2,530,
|
|
20230508,7520,6640,8130,6560,20477281,154230314800,00,0.00,N,2,830,
|
|
20230502,6690,6340,6960,6260,3214856,21703310900,00,0.00,N,2,370,
|
|
20230424,6320,6360,6500,6100,3257000,20413766590,00,0.00,N,5,-120,
|
|
20230417,6440,6470,6980,6220,6174317,40984357490,00,0.00,N,5,-60,
|
|
20230410,6500,6600,6860,6160,5599994,36351537670,00,0.00,N,5,-50,
|
|
20230403,6550,6390,6910,6350,8512385,56659688240,00,0.00,N,2,130,
|
|
20230327,6420,5400,6840,5140,17183923,106605481680,00,0.00,N,2,1040,
|
|
20230320,5380,5450,5790,5250,4275885,23494746670,00,0.00,N,5,-80,
|
|
20230313,5460,5890,5900,5350,6255030,35076944440,00,0.00,N,5,-490,
|
|
20230306,5950,5920,6340,5750,6104326,36789985440,00,0.00,N,2,70,
|
|
20230227,5880,5940,6200,5780,4394621,26303172770,00,0.00,N,2,10,
|
|
20230220,5870,5710,6160,5420,5169104,29738261500,00,0.00,N,2,70,
|
|
20230213,5800,5040,5970,5020,11680669,65145659770,00,0.00,N,2,800,
|
|
20230206,5000,4735,5160,4580,7969238,39003593070,00,0.00,N,2,220,
|
|
20230130,4780,5000,5010,4630,5202934,24778996490,00,0.00,N,5,-210,
|
|
20230125,4990,4635,5140,4565,5440246,26792445125,00,0.00,N,2,330,
|
|
20230116,4660,4205,4770,4165,8911336,40252744950,00,0.00,N,2,435,
|
|
20230109,4225,4165,4465,3900,11235207,46615854725,00,0.00,N,2,95,
|
|
20230102,4130,4645,4670,4055,8975975,39338819965,00,0.00,N,5,-515,
|
|
20221226,4645,4320,4945,4200,8543054,39560287350,00,0.00,N,2,310,
|
|
20221219,4335,4030,4525,3945,8114281,35182880200,00,0.00,N,2,340,
|
|
20221212,3995,3960,4405,3930,7082273,29539742775,00,0.00,N,2,35,
|
|
20221205,3960,4250,4255,3860,5631165,22790281005,00,0.00,N,5,-280,
|
|
20221128,4240,3815,4445,3535,10231226,41435785355,00,0.00,N,2,415,
|
|
20221121,3825,3430,3965,3420,12352383,46074911600,00,0.00,N,2,370,
|
|
20221114,3455,3180,3595,3035,9551095,31334030800,00,0.00,N,2,275,
|
|
20221107,3180,2770,3300,2710,6714284,20354927010,00,0.00,N,2,440,
|
|
20221031,2740,2705,2800,2585,992548,2693164045,00,0.00,N,5,-15,
|
|
20221024,2755,2640,2800,2605,1444662,3920390725,00,0.00,N,2,160,
|
|
20221017,2595,2675,2955,2505,4160029,11318383935,00,0.00,N,5,-100,
|
|
20221011,2695,2415,2970,2350,7250688,19443562810,00,0.00,N,2,150,
|
|
20221004,2545,2500,2690,2405,968416,2457679635,00,0.00,N,2,135,
|
|
20220926,2410,2650,2650,2315,1631678,4032742995,00,0.00,N,5,-250,
|
|
20220919,2660,2810,2835,2635,1041550,2853195250,00,0.00,N,5,-130,
|
|
20220913,2790,2885,2895,2630,808609,2285906340,00,0.00,N,5,-50,
|
|
20220905,2840,2810,2900,2700,1194619,3345286050,00,0.00,N,2,65,
|
|
20220829,2775,2800,2850,2695,1843113,5079035220,00,0.00,N,5,-120,
|
|
20220822,2895,2995,3250,2830,2216924,6493829850,00,0.00,N,5,-25,
|
|
20220816,2920,3005,3125,2910,2832236,8495224685,00,0.00,N,5,-80,
|
|
20220808,3000,3250,3330,2665,8901719,26171465520,00,0.00,N,5,-240,
|
|
20220801,3240,3160,3340,3010,2318159,7364025280,00,0.00,N,2,80,
|
|
20220725,3160,3090,3230,2970,2350874,7190353080,00,0.00,N,2,70,
|
|
20220718,3090,3440,3500,2810,8933940,27516834945,00,0.00,N,5,-280,
|
|
20220711,3370,3000,3425,2990,3167122,10294104425,00,0.00,N,2,345,
|
|
20220704,3025,3130,3225,2920,4010694,12180793810,00,0.00,N,5,-50,
|
|
20220627,3075,3795,3990,3045,8464677,27397896085,00,0.00,N,5,-670,
|
|
20220620,3745,4040,4100,3495,313639,1207497285,00,0.00,N,5,-355,
|
|
20220613,4100,3890,4275,3800,377043,1520172130,00,0.00,N,2,210,
|
|
20220607,3890,3905,4130,3570,170419,651359270,00,0.00,N,2,110,
|
|
20220530,3780,3935,3980,3675,153397,584994550,00,0.00,N,5,-110,
|
|
20220523,3890,4065,4175,3675,247417,956483960,00,0.00,N,5,-180,
|
|
20220516,4070,4300,4390,3975,136026,557359155,00,0.00,N,5,-115,
|
|
20220509,4185,4480,4700,3935,514953,2161015015,00,0.00,N,5,-350,
|
|
20220502,4535,4745,4785,4335,261974,1202779815,00,0.00,N,5,-145,
|
|
20220425,4680,4910,5220,4645,776316,3725489410,00,0.00,N,5,-245,
|
|
20220418,4925,4890,4995,4800,695063,3395195595,00,0.00,N,2,35,
|
|
20220411,4890,4530,5350,4490,4976749,24772381980,00,0.00,N,2,315,
|
|
20220404,4575,4450,4960,4075,9355162,43198319675,00,0.00,N,5,-5,
|
|
20220328,4580,3525,4580,3525,10424367,43661894440,00,0.00,N,2,1055,
|
|
20220321,3525,3525,3525,3525,0,0,00,0.00,N,3,0,
|
|
20220314,3525,3525,3525,3525,0,0,00,0.00,N,3,0,
|
|
20220307,3525,3525,3525,3525,0,0,00,0.00,N,3,0,
|
|
20220228,3525,3525,3525,3525,0,0,00,0.00,N,3,0,
|
|
20220221,3525,3525,3525,3525,0,0,00,0.00,N,3,0,
|
|
20220214,3525,3525,3525,3525,0,0,00,0.00,N,3,0,
|
|
20220207,3525,3525,3525,3525,0,0,00,0.00,N,3,0,
|
|
20220203,3525,3525,3525,3525,0,0,00,0.00,N,3,0,
|
|
20220124,3525,3525,3525,3525,0,0,00,0.00,N,3,0,
|
|
20220117,3525,3525,3525,3525,0,0,00,0.00,N,3,0,
|
|
20220110,3525,3525,3525,3525,0,0,00,0.00,N,3,0,
|
|
20220103,3525,3525,3525,3525,0,0,00,0.00,N,3,0,
|
|
20211227,3525,3525,3525,3525,0,0,00,0.00,N,3,0,
|
|
20211220,3525,3525,3525,3525,0,0,00,0.00,N,3,0,
|
|
20211213,3525,3525,3525,3525,0,0,00,0.00,N,3,0,
|
|
20211206,3525,3525,3525,3525,0,0,00,0.00,N,3,0,
|
|
20211129,3525,3525,3525,3525,0,0,00,0.00,N,3,0,
|
|
20211122,3525,3525,3525,3525,0,0,00,0.00,N,3,0,
|
|
20211115,3525,3525,3525,3525,0,0,00,0.00,N,3,0,
|
|
20211108,3525,3525,3525,3525,0,0,00,0.00,N,3,0,
|
|
20211101,3525,3525,3525,3525,0,0,00,0.00,N,3,0,
|
|
20211025,3525,3525,3525,3525,0,0,00,0.00,N,3,0,
|
|
20211018,3525,3525,3525,3525,0,0,00,0.00,N,3,0,
|
|
20211012,3525,3096,3650,3076,1166724,3967657635,00,0.00,N,2,429,
|
|
20211005,3096,3044,3096,2984,154833,470299400,00,0.00,N,2,52,
|
|
20210927,3044,3030,3083,2984,142085,427487665,00,0.00,N,2,14,
|
|
20210923,3030,3004,3129,2958,36886,111455815,00,0.00,N,2,26,
|
|
20210913,3004,3149,3195,2899,620545,1870895065,00,0.00,N,5,-191,
|
|
20210906,3195,3221,3254,3136,114520,365029525,00,0.00,N,2,7,
|
|
20210830,3188,3320,3320,3142,124968,399959605,00,0.00,N,5,-80,
|
|
20210823,3268,3188,3340,3129,169998,554352910,00,0.00,N,2,86,
|
|
20210817,3182,3195,3268,3123,85713,272485690,00,0.00,N,2,26,
|
|
20210809,3156,3142,3221,3123,114260,360336270,00,0.00,N,2,14,
|
|
20210802,3142,3083,3294,3030,313546,985796730,00,0.00,N,2,59,
|
|
20210726,3083,3076,3083,2991,109108,331032185,00,0.00,N,2,66,
|
|
20210719,3017,3004,3228,2958,373592,1136881950,00,0.00,N,2,59,
|
|
20210712,2958,2978,3004,2872,97193,283947155,00,0.00,N,2,73,
|