179 lines
11 KiB
CSV
179 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241125,1063,1095,1112,1050,179606,192754179,00,0.00,N,5,-32,
|
|
20241118,1095,1070,1102,1050,376164,404427807,00,0.00,N,2,14,
|
|
20241111,1081,1115,1115,1050,223830,240411834,00,0.00,N,5,-34,
|
|
20241104,1115,1098,1121,1089,294114,325957669,00,0.00,N,2,16,
|
|
20241028,1099,1084,1129,1077,323499,355292176,00,0.00,N,5,-7,
|
|
20241021,1106,1213,1335,1051,5324762,6333046146,00,0.00,N,5,-166,
|
|
20241014,1272,1097,1417,1072,7912622,10328538923,00,0.00,N,2,175,
|
|
20241007,1097,1080,1100,1050,158369,172493261,00,0.00,N,2,17,
|
|
20240930,1080,1113,1114,1071,69272,75070696,00,0.00,N,5,-33,
|
|
20240923,1113,1099,1113,1070,175838,193015424,00,0.00,N,2,14,
|
|
20240919,1099,1102,1106,1040,43036,47023370,00,0.00,N,5,-2,
|
|
20240909,1101,1125,1125,1066,108943,119653876,00,0.00,N,5,-33,
|
|
20240902,1134,1169,1174,1072,282566,315524863,00,0.00,N,5,-35,
|
|
20240826,1169,1175,1175,1134,114066,131653411,00,0.00,N,5,-2,
|
|
20240819,1171,1168,1180,1140,141057,163232055,00,0.00,N,2,16,
|
|
20240812,1155,1036,1240,1034,990175,1141986607,00,0.00,N,2,125,
|
|
20240805,1030,1081,1239,914,1070347,1174467201,00,0.00,N,5,-69,
|
|
20240729,1099,1136,1148,1086,255666,285432235,00,0.00,N,5,-50,
|
|
20240722,1149,1196,1198,1135,266153,309232169,00,0.00,N,5,-44,
|
|
20240715,1193,1201,1204,1180,174828,208137753,00,0.00,N,5,-8,
|
|
20240708,1201,1230,1230,1190,211600,255951633,00,0.00,N,5,-25,
|
|
20240701,1226,1252,1278,1190,223695,273716793,00,0.00,N,5,-26,
|
|
20240624,1252,1265,1300,1231,173544,216210853,00,0.00,N,5,-10,
|
|
20240617,1262,1274,1295,1243,175331,221707112,00,0.00,N,5,-12,
|
|
20240610,1274,1240,1275,1220,207001,257736528,00,0.00,N,2,35,
|
|
20240603,1239,1258,1265,1237,189334,236616710,00,0.00,N,5,-19,
|
|
20240527,1258,1296,1335,1237,258913,330025135,00,0.00,N,5,-38,
|
|
20240520,1296,1302,1320,1260,289217,371896407,00,0.00,N,5,-6,
|
|
20240513,1302,1414,1414,1293,549042,740193092,00,0.00,N,5,-112,
|
|
20240507,1414,1398,1432,1371,459015,642105670,00,0.00,N,2,16,
|
|
20240429,1398,1371,1424,1361,301353,420572715,00,0.00,N,2,28,
|
|
20240422,1370,1401,1410,1360,414667,571890983,00,0.00,N,5,-32,
|
|
20240415,1402,1397,1498,1354,1012350,1424884216,00,0.00,N,5,-9,
|
|
20240408,1411,1379,1631,1336,5655081,8347333779,00,0.00,N,2,38,
|
|
20240401,1373,1240,1496,1240,6226728,8600044135,00,0.00,N,2,113,
|
|
20240325,1260,1265,1295,1230,285057,361424232,00,0.00,N,5,-11,
|
|
20240318,1271,1220,1408,1200,1367060,1787050635,00,0.00,N,2,27,
|
|
20240311,1244,1210,1259,1195,302082,368940380,00,0.00,N,2,34,
|
|
20240304,1210,1215,1220,1170,370539,442607343,00,0.00,N,5,-3,
|
|
20240226,1213,1258,1270,1201,257742,315787942,00,0.00,N,5,-47,
|
|
20240219,1260,1280,1299,1259,175428,224062865,00,0.00,N,5,-20,
|
|
20240213,1280,1260,1300,1236,231435,293417931,00,0.00,N,2,22,
|
|
20240205,1258,1301,1310,1202,203503,254821713,00,0.00,N,2,14,
|
|
20240129,1244,1270,1270,1210,188955,231831035,00,0.00,N,5,-9,
|
|
20240122,1253,1285,1320,1180,747571,912322488,00,0.00,N,5,-32,
|
|
20240115,1285,1335,1342,1210,412907,530995373,00,0.00,N,5,-54,
|
|
20240108,1339,1335,1356,1314,262055,350625698,00,0.00,N,2,4,
|
|
20240102,1335,1340,1361,1324,185897,250668388,00,0.00,N,5,-5,
|
|
20231226,1340,1332,1344,1313,190003,251389686,00,0.00,N,2,11,
|
|
20231218,1329,1357,1367,1323,562189,756179502,00,0.00,N,5,-33,
|
|
20231211,1362,1382,1394,1351,401035,550435725,00,0.00,N,5,-19,
|
|
20231204,1381,1406,1406,1373,236931,328101694,00,0.00,N,5,-23,
|
|
20231127,1404,1427,1445,1396,251511,353872603,00,0.00,N,5,-22,
|
|
20231120,1426,1400,1444,1400,168708,239886797,00,0.00,N,2,17,
|
|
20231113,1409,1402,1446,1381,183424,259060198,00,0.00,N,5,-1,
|
|
20231106,1410,1384,1460,1384,198628,282056941,00,0.00,N,2,29,
|
|
20231030,1381,1399,1420,1300,223373,305704827,00,0.00,N,5,-18,
|
|
20231023,1399,1372,1429,1365,277596,386202266,00,0.00,N,2,6,
|
|
20231016,1393,1476,1487,1370,390869,555889027,00,0.00,N,5,-79,
|
|
20231010,1472,1521,1525,1457,420008,624600220,00,0.00,N,5,-46,
|
|
20231004,1518,1542,1579,1515,188816,288309503,00,0.00,N,5,-24,
|
|
20230925,1542,1553,1585,1500,249982,380158310,00,0.00,N,5,-11,
|
|
20230918,1553,1521,1750,1509,980738,1555207559,00,0.00,N,2,32,
|
|
20230911,1521,1524,1584,1489,601015,912970191,00,0.00,N,5,-3,
|
|
20230904,1524,1566,1590,1504,871741,1349168679,00,0.00,N,5,-37,
|
|
20230828,1561,1492,1950,1492,10735254,18652671197,00,0.00,N,2,55,
|
|
20230821,1506,1493,1529,1471,297937,446142992,00,0.00,N,2,13,
|
|
20230814,1493,1554,1556,1460,453303,676746614,00,0.00,N,5,-62,
|
|
20230807,1555,1543,1564,1486,509798,776261886,00,0.00,N,2,10,
|
|
20230731,1545,1626,1626,1520,725705,1139416449,00,0.00,N,5,-47,
|
|
20230724,1592,1616,1616,1471,1508482,2315663664,00,0.00,N,5,-12,
|
|
20230717,1604,1688,1698,1570,1094950,1781692503,00,0.00,N,5,-84,
|
|
20230710,1688,1741,1774,1640,1606765,2766854793,00,0.00,N,5,-46,
|
|
20230703,1734,1728,1955,1711,6395301,11620771208,00,0.00,N,2,8,
|
|
20230626,1726,1660,1733,1620,886057,1497521237,00,0.00,N,2,65,
|
|
20230619,1661,1718,1729,1652,914487,1547408303,00,0.00,N,5,-40,
|
|
20230612,1701,1741,1817,1693,1843543,3243238202,00,0.00,N,5,-42,
|
|
20230605,1743,1742,1794,1737,1766036,3115965625,00,0.00,N,2,3,
|
|
20230530,1740,1712,1757,1680,1131651,1959060192,00,0.00,N,2,59,
|
|
20230522,1681,1738,1785,1677,1959158,3405344673,00,0.00,N,5,-64,
|
|
20230515,1745,1711,1806,1661,4101353,7182559735,00,0.00,N,2,47,
|
|
20230508,1698,1687,1820,1604,7077080,12178689013,00,0.00,N,2,14,
|
|
20230502,1684,1752,1773,1610,4356435,7382799599,00,0.00,N,5,-51,
|
|
20230424,1735,1510,2220,1413,53050048,101925945278,00,0.00,N,2,250,
|
|
20230417,1485,1540,1540,1455,685719,1018394674,00,0.00,N,5,-25,
|
|
20230410,1510,1457,1564,1415,1337567,2020348457,00,0.00,N,2,53,
|
|
20230403,1457,1467,1499,1439,354826,517807711,00,0.00,N,5,-11,
|
|
20230327,1468,1422,1488,1399,426213,612806801,00,0.00,N,2,46,
|
|
20230320,1422,1436,1549,1396,436861,624286911,00,0.00,N,5,-37,
|
|
20230313,1459,1464,1469,1354,427169,603549449,00,0.00,N,5,-12,
|
|
20230306,1471,1500,1520,1450,351065,520714972,00,0.00,N,5,-29,
|
|
20230227,1500,1500,1514,1480,184620,276264396,00,0.00,N,5,-13,
|
|
20230220,1513,1517,1567,1500,299872,456413032,00,0.00,N,5,-4,
|
|
20230213,1517,1591,1591,1497,414526,634432079,00,0.00,N,5,-78,
|
|
20230206,1595,1559,1621,1546,543722,862726428,00,0.00,N,2,36,
|
|
20230130,1559,1531,1576,1500,456750,704261590,00,0.00,N,2,33,
|
|
20230125,1526,1505,1546,1470,252209,381279945,00,0.00,N,2,26,
|
|
20230116,1500,1565,1565,1460,274296,415525885,00,0.00,N,5,-20,
|
|
20230109,1520,1455,1550,1450,507776,763526070,00,0.00,N,2,65,
|
|
20230102,1455,1420,1455,1345,415842,580024870,00,0.00,N,2,15,
|
|
20221226,1440,1455,1475,1420,5095601,7314213500,00,0.00,N,5,-35,
|
|
20221219,1475,1590,1590,1465,535345,813870045,00,0.00,N,5,-125,
|
|
20221212,1600,1590,1720,1535,2243037,3643975965,00,0.00,N,2,10,
|
|
20221205,1590,1660,1665,1515,543593,857722955,00,0.00,N,5,-75,
|
|
20221128,1665,1635,1665,1585,482371,783283625,00,0.00,N,2,35,
|
|
20221121,1630,1625,1665,1580,496128,802667375,00,0.00,N,2,5,
|
|
20221114,1625,1625,1705,1615,854630,1418677400,00,0.00,N,5,-15,
|
|
20221107,1640,1545,1700,1535,1470911,2380048690,00,0.00,N,2,95,
|
|
20221031,1545,1520,1565,1500,553951,850008320,00,0.00,N,2,30,
|
|
20221024,1515,1555,1580,1480,771873,1169375950,00,0.00,N,5,-5,
|
|
20221017,1520,1505,1625,1490,1381396,2165061565,00,0.00,N,5,-30,
|
|
20221011,1550,1730,1740,1520,2525795,4098535205,00,0.00,N,5,-250,
|
|
20221004,1800,1610,2145,1580,14187534,28319319525,00,0.00,N,2,190,
|
|
20220926,1610,1760,1785,1550,776070,1279804460,00,0.00,N,5,-175,
|
|
20220919,1785,1860,1900,1785,708450,1298935980,00,0.00,N,5,-90,
|
|
20220913,1875,1890,1950,1850,373543,709020565,00,0.00,N,2,5,
|
|
20220905,1870,1985,1995,1850,505906,966594380,00,0.00,N,5,-115,
|
|
20220829,1985,1960,2040,1955,519325,1033114075,00,0.00,N,5,-60,
|
|
20220822,2045,2045,2095,2005,751657,1540428730,00,0.00,N,5,-35,
|
|
20220816,2080,2205,2210,2030,1133994,2399674900,00,0.00,N,5,-120,
|
|
20220808,2200,1950,2420,1935,7908879,17740078095,00,0.00,N,2,250,
|
|
20220801,1950,1945,1985,1920,384434,749537015,00,0.00,N,2,5,
|
|
20220725,1945,1920,1970,1890,355869,685785775,00,0.00,N,2,25,
|
|
20220718,1920,1845,2000,1825,618033,1180295695,00,0.00,N,2,100,
|
|
20220711,1820,1810,1855,1745,380776,686958570,00,0.00,N,2,10,
|
|
20220704,1810,1780,1840,1670,490422,859402600,00,0.00,N,2,45,
|
|
20220627,1765,1795,1925,1750,460484,852354120,00,0.00,N,5,-15,
|
|
20220620,1780,2015,2050,1670,1147306,2102308275,00,0.00,N,5,-255,
|
|
20220613,2035,2255,2255,1970,1235157,2574252780,00,0.00,N,5,-255,
|
|
20220607,2290,2440,2460,2255,992615,2324440355,00,0.00,N,5,-95,
|
|
20220530,2385,2305,2420,2305,1379078,3269254620,00,0.00,N,2,90,
|
|
20220523,2295,2320,2510,2275,4550736,10879299150,00,0.00,N,5,-20,
|
|
20220516,2315,2330,2395,2250,3083204,7321667970,00,0.00,N,2,10,
|
|
20220509,2305,2300,2400,2135,2740200,6260442165,00,0.00,N,5,-10,
|
|
20220502,2315,2310,2400,2265,1202032,2811378735,00,0.00,N,3,0,
|
|
20220425,2315,2215,2435,2160,3695361,8610928980,00,0.00,N,2,75,
|
|
20220418,2240,2230,2285,2205,664595,1488638470,00,0.00,N,3,0,
|
|
20220411,2240,2260,2300,2180,663034,1486420270,00,0.00,N,5,-5,
|
|
20220404,2245,2260,2330,2205,1247309,2833949280,00,0.00,N,5,-10,
|
|
20220328,2255,2195,2330,2165,2067713,4677986160,00,0.00,N,2,80,
|
|
20220321,2175,2190,2230,2160,744448,1628944955,00,0.00,N,5,-15,
|
|
20220314,2190,2120,2200,2050,846210,1800445230,00,0.00,N,2,70,
|
|
20220307,2120,2150,2175,2050,459884,968241245,00,0.00,N,5,-70,
|
|
20220228,2190,2100,2220,2070,564939,1222203555,00,0.00,N,2,90,
|
|
20220221,2100,2155,2185,2050,890815,1875195580,00,0.00,N,5,-95,
|
|
20220214,2195,2150,2235,2060,1030563,2207924795,00,0.00,N,3,0,
|
|
20220207,2195,2300,2300,2180,873775,1963895805,00,0.00,N,5,-65,
|
|
20220203,2260,2160,2265,2160,399331,890132200,00,0.00,N,2,100,
|
|
20220124,2160,2350,2390,2050,2106655,4642481495,00,0.00,N,5,-240,
|
|
20220117,2400,2405,2515,2265,2844063,6903373400,00,0.00,N,5,-20,
|
|
20220110,2420,2480,2525,2350,1835131,4466112140,00,0.00,N,5,-55,
|
|
20220103,2475,2460,2535,2425,1368503,3392303040,00,0.00,N,2,10,
|
|
20211227,2465,2525,2525,2390,1216125,2982423225,00,0.00,N,5,-60,
|
|
20211220,2525,2415,2525,2310,1853628,4491123325,00,0.00,N,2,110,
|
|
20211213,2415,2480,2560,2390,1851235,4546666955,00,0.00,N,5,-50,
|
|
20211206,2465,2395,2580,2355,2854975,7044487570,00,0.00,N,2,40,
|
|
20211129,2425,2470,2530,2195,4868695,11633037380,00,0.00,N,5,-165,
|
|
20211122,2590,2825,2865,2555,5896287,15985488010,00,0.00,N,5,-250,
|
|
20211115,2840,2800,2985,2650,7364406,20781777160,00,0.00,N,2,45,
|
|
20211108,2795,3200,3320,2610,23168470,69342206155,00,0.00,N,5,-345,
|
|
20211101,3140,3120,3395,3110,15088222,48684153235,00,0.00,N,2,20,
|
|
20211025,3120,3080,3335,3050,22203752,70933158350,00,0.00,N,2,15,
|
|
20211018,3105,3485,3635,3000,81945818,273684470275,00,0.00,N,5,-225,
|
|
20211012,3330,2270,3330,2270,51349202,162011163140,00,0.00,N,2,1015,
|
|
20211005,2315,2305,2375,2185,1236236,2804457505,00,0.00,N,5,-25,
|
|
20210927,2340,2415,2450,2260,1252800,2968361100,00,0.00,N,5,-80,
|
|
20210923,2420,2395,2460,2370,420647,1014443875,00,0.00,N,3,0,
|
|
20210913,2420,2530,2565,2400,1329160,3284076810,00,0.00,N,5,-130,
|
|
20210906,2550,2840,2850,2490,4123824,10901121345,00,0.00,N,5,-245,
|
|
20210830,2795,2535,2800,2520,6926722,18763577645,00,0.00,N,2,275,
|
|
20210823,2520,2255,2585,2245,1820914,4461834310,00,0.00,N,2,265,
|
|
20210817,2255,2500,2505,2250,1341610,3175614635,00,0.00,N,5,-240,
|
|
20210809,2495,2600,2640,2485,1138862,2908736125,00,0.00,N,5,-90,
|
|
20210802,2585,2485,2595,2480,883365,2252395435,00,0.00,N,2,85,
|
|
20210726,2500,2630,2630,2490,1042816,2651999835,00,0.00,N,5,-110,
|
|
20210719,2610,2560,2715,2560,3340495,8841324140,00,0.00,N,2,50,
|
|
20210712,2560,2505,2585,2500,841311,2148887890,00,0.00,N,2,60,
|