192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1583,1691,1732,1576,2390281,3965167786,00,0.00,N,5,-123,
|
|
20250217,1706,1734,1756,1690,2097444,3599283192,00,0.00,N,5,-15,
|
|
20250210,1721,1845,1845,1651,3101265,5430717429,00,0.00,N,5,-114,
|
|
20250203,1835,1909,1940,1771,5992701,11051090583,00,0.00,N,5,-75,
|
|
20250131,1910,1935,2020,1872,3693087,7206177815,00,0.00,N,2,40,
|
|
20250120,1870,1722,2025,1635,19225464,35903276489,00,0.00,N,2,148,
|
|
20250113,1722,1571,1736,1556,3390195,5593194185,00,0.00,N,2,139,
|
|
20250106,1583,1660,1660,1515,3064665,4832691921,00,0.00,N,5,-74,
|
|
20241230,1657,1565,1672,1501,3195703,5044485435,00,0.00,N,2,49,
|
|
20241223,1608,1822,1857,1608,4820505,8359381031,00,0.00,N,5,-249,
|
|
20241216,1857,2295,2370,1847,28548121,60842748157,00,0.00,N,5,-388,
|
|
20241209,2245,1830,2750,1683,65377711,146234986761,00,0.00,N,2,527,
|
|
20241202,1718,1901,2200,1693,30747758,60621668118,00,0.00,N,5,-229,
|
|
20241125,1947,2220,2290,1606,14240862,27590046040,00,0.00,N,5,-288,
|
|
20241118,2235,2030,2385,1860,24921269,54283757295,00,0.00,N,2,115,
|
|
20241111,2120,1950,2145,1630,13242764,25123775965,00,0.00,N,2,25,
|
|
20241104,2095,2085,2215,1993,3371928,7077799290,00,0.00,N,2,45,
|
|
20241028,2050,1836,2220,1836,9263639,19134366585,00,0.00,N,2,205,
|
|
20241021,1845,1807,1898,1803,1482509,2759292701,00,0.00,N,2,27,
|
|
20241014,1818,1850,1899,1789,2123785,3905560831,00,0.00,N,5,-34,
|
|
20241007,1852,1740,1873,1720,1662158,3018636100,00,0.00,N,2,112,
|
|
20240930,1740,1800,1904,1634,2974225,5260373261,00,0.00,N,5,-70,
|
|
20240923,1810,1796,1867,1765,3386545,6129320445,00,0.00,N,2,15,
|
|
20240919,1795,1829,1879,1759,2737891,4954917226,00,0.00,N,2,8,
|
|
20240909,1787,1675,1839,1653,2060395,3606366554,00,0.00,N,2,77,
|
|
20240902,1710,1751,1798,1580,3078256,5203943458,00,0.00,N,5,-54,
|
|
20240826,1764,1800,1875,1680,5477682,9769652975,00,0.00,N,5,-41,
|
|
20240819,1805,1629,1988,1618,14888576,26828488717,00,0.00,N,2,165,
|
|
20240812,1640,1593,1861,1387,80547868,134819770952,00,0.00,N,2,256,
|
|
20240805,1384,1134,1384,1041,4025661,5356104083,00,0.00,N,2,238,
|
|
20240729,1146,1142,1166,1114,308468,351685156,00,0.00,N,2,5,
|
|
20240722,1141,1160,1165,1124,346739,395403215,00,0.00,N,5,-19,
|
|
20240715,1160,1127,1195,1117,413572,476976292,00,0.00,N,2,45,
|
|
20240708,1115,1140,1141,1105,192720,216261861,00,0.00,N,5,-19,
|
|
20240701,1134,1080,1200,1070,845753,966705955,00,0.00,N,2,54,
|
|
20240624,1080,1101,1115,1047,609840,658164824,00,0.00,N,5,-26,
|
|
20240617,1106,1135,1145,1104,338762,378167774,00,0.00,N,5,-29,
|
|
20240610,1135,1161,1161,1119,327860,373185268,00,0.00,N,5,-27,
|
|
20240603,1162,1180,1196,1150,236168,275506356,00,0.00,N,5,-28,
|
|
20240527,1190,1175,1217,1160,281425,333777698,00,0.00,N,2,6,
|
|
20240520,1184,1200,1205,1164,407329,480981054,00,0.00,N,5,-13,
|
|
20240513,1197,1168,1207,1161,757090,898509211,00,0.00,N,2,37,
|
|
20240507,1160,1151,1164,1146,322734,372902059,00,0.00,N,2,4,
|
|
20240429,1156,1155,1165,1151,376202,435240312,00,0.00,N,5,-4,
|
|
20240422,1160,1115,1169,1110,348162,396884783,00,0.00,N,2,44,
|
|
20240415,1116,1117,1148,1095,529127,593867335,00,0.00,N,5,-29,
|
|
20240408,1145,1168,1389,1091,4913211,6138742782,00,0.00,N,5,-28,
|
|
20240401,1173,1205,1205,1157,325548,384952213,00,0.00,N,5,-26,
|
|
20240325,1199,1224,1237,1161,305886,369011657,00,0.00,N,5,-10,
|
|
20240318,1209,1208,1239,1193,399223,483289225,00,0.00,N,2,2,
|
|
20240311,1207,1250,1259,1195,373011,454423277,00,0.00,N,5,-33,
|
|
20240304,1240,1274,1290,1165,641384,793872252,00,0.00,N,5,-49,
|
|
20240226,1289,1282,1300,1267,201082,257353178,00,0.00,N,5,-3,
|
|
20240219,1292,1305,1308,1228,342899,443226062,00,0.00,N,5,-9,
|
|
20240213,1301,1295,1305,1279,169209,219002540,00,0.00,N,2,6,
|
|
20240205,1295,1292,1305,1270,287977,370001497,00,0.00,N,2,3,
|
|
20240129,1292,1312,1319,1269,422004,541509934,00,0.00,N,5,-20,
|
|
20240122,1312,1335,1335,1274,422869,547484983,00,0.00,N,5,-5,
|
|
20240115,1317,1362,1367,1291,394742,519737090,00,0.00,N,5,-43,
|
|
20240108,1360,1380,1393,1353,308972,422828987,00,0.00,N,5,-14,
|
|
20240102,1374,1386,1437,1359,364419,506784042,00,0.00,N,5,-19,
|
|
20231226,1393,1415,1453,1328,330369,463167719,00,0.00,N,5,-34,
|
|
20231218,1427,1457,1500,1413,817574,1179868193,00,0.00,N,5,-30,
|
|
20231211,1457,1548,1548,1443,749599,1114354341,00,0.00,N,5,-60,
|
|
20231204,1517,1435,1585,1397,1371737,2058580307,00,0.00,N,2,77,
|
|
20231127,1440,1392,1466,1374,359888,510176463,00,0.00,N,2,41,
|
|
20231120,1399,1346,1417,1346,381427,533359081,00,0.00,N,2,43,
|
|
20231113,1356,1315,1379,1290,389143,517603379,00,0.00,N,2,42,
|
|
20231106,1314,1360,1374,1311,278570,375935364,00,0.00,N,5,-44,
|
|
20231030,1358,1299,1360,1282,265315,351258390,00,0.00,N,2,56,
|
|
20231023,1302,1335,1374,1281,574175,761624982,00,0.00,N,5,-58,
|
|
20231016,1360,1407,1407,1316,386183,523320089,00,0.00,N,5,-43,
|
|
20231010,1403,1374,1435,1351,481169,668394446,00,0.00,N,2,30,
|
|
20231004,1373,1407,1419,1305,510142,685111032,00,0.00,N,5,-29,
|
|
20230925,1402,1495,1612,1305,2395490,3547294957,00,0.00,N,5,-99,
|
|
20230918,1501,1482,1750,1456,4249448,6759721174,00,0.00,N,2,18,
|
|
20230911,1483,1503,1515,1400,357738,526630634,00,0.00,N,5,-20,
|
|
20230904,1503,1490,1525,1450,454457,675426821,00,0.00,N,5,-2,
|
|
20230828,1505,1500,1579,1483,948778,1445818799,00,0.00,N,2,5,
|
|
20230821,1500,1305,1541,1303,4156600,6065191272,00,0.00,N,2,207,
|
|
20230814,1293,1324,1328,1276,428364,553929571,00,0.00,N,5,-32,
|
|
20230807,1325,1327,1349,1293,254487,335168584,00,0.00,N,5,-10,
|
|
20230731,1335,1281,1348,1272,556801,728472851,00,0.00,N,2,54,
|
|
20230724,1281,1378,1380,1198,1127768,1437422161,00,0.00,N,5,-113,
|
|
20230717,1394,1471,1492,1380,620531,880763725,00,0.00,N,5,-84,
|
|
20230710,1478,1447,1485,1446,335556,492570101,00,0.00,N,2,18,
|
|
20230703,1460,1538,1547,1440,692669,1032295376,00,0.00,N,5,-78,
|
|
20230626,1538,1561,1566,1497,996688,1521664714,00,0.00,N,2,17,
|
|
20230619,1521,1451,1721,1440,6085778,9528544331,00,0.00,N,2,71,
|
|
20230612,1450,1443,1454,1422,531372,763745582,00,0.00,N,2,3,
|
|
20230605,1447,1447,1453,1423,241149,346725620,00,0.00,N,2,12,
|
|
20230530,1435,1419,1454,1415,303146,433852264,00,0.00,N,2,16,
|
|
20230522,1419,1422,1471,1392,692290,992710215,00,0.00,N,5,-3,
|
|
20230515,1422,1415,1422,1375,540720,755757220,00,0.00,N,2,5,
|
|
20230508,1417,1396,1429,1381,592383,834661586,00,0.00,N,2,21,
|
|
20230502,1396,1367,1410,1367,359180,498756654,00,0.00,N,2,30,
|
|
20230424,1366,1415,1423,1357,550416,762775490,00,0.00,N,5,-51,
|
|
20230417,1417,1429,1478,1370,866187,1246360515,00,0.00,N,5,-7,
|
|
20230410,1424,1465,1474,1397,763286,1085150548,00,0.00,N,5,-41,
|
|
20230403,1465,1433,1495,1424,578197,847813624,00,0.00,N,2,45,
|
|
20230327,1420,1438,1453,1390,435324,616359788,00,0.00,N,5,-15,
|
|
20230320,1435,1441,1463,1399,570004,817280850,00,0.00,N,5,-16,
|
|
20230313,1451,1493,1493,1392,610897,871518466,00,0.00,N,5,-58,
|
|
20230306,1509,1614,1614,1498,627853,973815093,00,0.00,N,5,-96,
|
|
20230227,1605,1561,1635,1531,770812,1228702410,00,0.00,N,2,43,
|
|
20230220,1562,1545,1645,1545,1015319,1613980291,00,0.00,N,2,2,
|
|
20230213,1560,1560,1600,1500,617727,970106138,00,0.00,N,2,11,
|
|
20230206,1549,1596,1602,1549,458742,723858328,00,0.00,N,5,-47,
|
|
20230130,1596,1599,1621,1560,611174,977291237,00,0.00,N,2,10,
|
|
20230125,1586,1505,1595,1505,494051,772546658,00,0.00,N,2,81,
|
|
20230116,1505,1600,1640,1500,726946,1125985705,00,0.00,N,5,-110,
|
|
20230109,1615,1580,1620,1550,626819,994485290,00,0.00,N,2,45,
|
|
20230102,1570,1565,1610,1410,1145358,1749819255,00,0.00,N,2,80,
|
|
20221226,1490,1605,1625,1455,1386762,2147473590,00,0.00,N,5,-145,
|
|
20221219,1635,1710,1715,1560,1678163,2757539820,00,0.00,N,5,-75,
|
|
20221212,1710,1730,1770,1655,2384977,4090499780,00,0.00,N,5,-50,
|
|
20221205,1760,1735,1820,1605,3694002,6340508605,00,0.00,N,2,25,
|
|
20221128,1735,1820,1820,1665,5995518,10429210055,00,0.00,N,2,5,
|
|
20221121,1730,1625,1770,1580,11062403,18664287920,00,0.00,N,2,90,
|
|
20221114,1640,1855,2140,1630,45581916,87835272790,00,0.00,N,5,-200,
|
|
20221107,1840,1810,1870,1685,28971842,51529728345,00,0.00,N,2,115,
|
|
20221031,1725,1250,1725,1225,25603296,40248101145,00,0.00,N,2,485,
|
|
20221024,1240,1350,1350,1235,811375,1036131650,00,0.00,N,2,10,
|
|
20221017,1230,1165,1265,1165,521459,641016810,00,0.00,N,2,45,
|
|
20221011,1185,1245,1245,1130,780926,921088345,00,0.00,N,5,-75,
|
|
20221004,1260,1210,1295,1210,481488,601805340,00,0.00,N,2,70,
|
|
20220926,1190,1375,1375,1155,2022249,2499922420,00,0.00,N,5,-170,
|
|
20220919,1360,1430,1515,1335,1200689,1691027505,00,0.00,N,5,-85,
|
|
20220913,1445,1495,1505,1440,352504,518824975,00,0.00,N,5,-25,
|
|
20220905,1470,1505,1530,1460,499205,744061155,00,0.00,N,5,-30,
|
|
20220829,1500,1510,1665,1495,5842794,9215686155,00,0.00,N,5,-30,
|
|
20220822,1530,1565,1580,1470,809126,1229152235,00,0.00,N,5,-55,
|
|
20220816,1585,1665,1675,1550,760995,1219154810,00,0.00,N,5,-80,
|
|
20220808,1665,1715,1730,1580,1657886,2745632925,00,0.00,N,5,-30,
|
|
20220801,1695,1600,1765,1590,3611740,6112937220,00,0.00,N,2,95,
|
|
20220725,1600,1565,1850,1560,4027342,6862354355,00,0.00,N,2,35,
|
|
20220718,1565,1600,1680,1560,1448732,2336747365,00,0.00,N,5,-30,
|
|
20220711,1595,1525,1605,1445,738755,1131802920,00,0.00,N,2,65,
|
|
20220704,1530,1460,1600,1380,826726,1223105860,00,0.00,N,2,70,
|
|
20220627,1460,1395,1555,1390,983444,1456997650,00,0.00,N,2,70,
|
|
20220620,1390,1580,1595,1310,1954231,2817942775,00,0.00,N,5,-205,
|
|
20220613,1595,1825,1855,1500,3644412,6155421185,00,0.00,N,5,-300,
|
|
20220607,1895,1975,2115,1745,26516942,51577683745,00,0.00,N,2,115,
|
|
20220530,1780,1765,1800,1735,964211,1751899160,00,0.00,N,2,30,
|
|
20220523,1750,1695,1840,1670,1682715,2963814665,00,0.00,N,2,65,
|
|
20220516,1685,1665,1770,1640,624369,1057493165,00,0.00,N,2,20,
|
|
20220509,1665,1785,1785,1625,1246208,2109741105,00,0.00,N,5,-130,
|
|
20220502,1795,2030,2120,1790,6177045,12046806780,00,0.00,N,5,-205,
|
|
20220425,2000,1845,2020,1845,3914087,7625174060,00,0.00,N,2,155,
|
|
20220418,1845,1870,1895,1820,772623,1433315385,00,0.00,N,5,-25,
|
|
20220411,1870,1820,1890,1765,765817,1391723070,00,0.00,N,2,60,
|
|
20220404,1810,1920,1985,1805,1555534,2972845375,00,0.00,N,5,-120,
|
|
20220328,1930,2000,2075,1915,5561862,11131635285,00,0.00,N,5,-25,
|
|
20220321,1955,1855,2250,1750,17186274,35344544925,00,0.00,N,2,60,
|
|
20220314,1895,1825,1970,1750,4317038,8054348500,00,0.00,N,2,75,
|
|
20220307,1820,1690,1830,1630,3259615,5709730010,00,0.00,N,2,130,
|
|
20220228,1690,1560,1870,1525,6196941,10630763070,00,0.00,N,2,130,
|
|
20220221,1560,1595,1610,1485,574526,887656835,00,0.00,N,5,-45,
|
|
20220214,1605,1595,1630,1490,641633,995965710,00,0.00,N,5,-15,
|
|
20220207,1620,1650,1680,1605,468840,769553625,00,0.00,N,5,-10,
|
|
20220203,1630,1555,1675,1555,250766,408004595,00,0.00,N,2,90,
|
|
20220124,1540,1710,1710,1435,1230213,1909160975,00,0.00,N,5,-175,
|
|
20220117,1715,1815,1830,1660,749654,1301300025,00,0.00,N,5,-105,
|
|
20220110,1820,1885,1900,1790,741863,1354022015,00,0.00,N,5,-65,
|
|
20220103,1885,1840,1930,1835,764008,1440499045,00,0.00,N,2,45,
|
|
20211227,1840,1800,1865,1790,539054,983853485,00,0.00,N,2,30,
|
|
20211220,1810,1835,1840,1750,708007,1269543940,00,0.00,N,5,-20,
|
|
20211213,1830,1900,1925,1800,736313,1367169775,00,0.00,N,5,-70,
|
|
20211206,1900,1900,1950,1860,703455,1337367370,00,0.00,N,3,0,
|
|
20211129,1900,1995,2030,1700,2011261,3737508440,00,0.00,N,5,-165,
|
|
20211122,2065,2140,2245,2050,2628472,5672442930,00,0.00,N,5,-75,
|
|
20211115,2140,2100,2250,2015,5047994,10890541815,00,0.00,N,5,-5,
|
|
20211108,2145,1980,2265,1915,6048438,12757366405,00,0.00,N,2,215,
|
|
20211101,1930,1995,2040,1880,1014796,1991532045,00,0.00,N,5,-60,
|
|
20211025,1990,2065,2080,1975,1243244,2524697765,00,0.00,N,5,-70,
|
|
20211018,2060,2160,2365,2000,5829340,12673677850,00,0.00,N,2,60,
|
|
20211012,2000,1865,2010,1835,888340,1709038750,00,0.00,N,2,105,
|
|
20211005,1895,1960,1970,1805,1575077,2951126535,00,0.00,N,5,-100,
|
|
20210927,1995,2120,2205,1975,1569609,3269631035,00,0.00,N,5,-125,
|
|
20210923,2120,2160,2185,2120,321167,690724580,00,0.00,N,5,-40,
|
|
20210913,2160,2295,2305,2155,894635,1991662800,00,0.00,N,5,-135,
|
|
20210906,2295,2320,2340,2210,1084626,2462485060,00,0.00,N,5,-30,
|
|
20210830,2325,2270,2340,2240,1339858,3056829595,00,0.00,N,2,85,
|
|
20210823,2240,2060,2285,2040,1427710,3122137685,00,0.00,N,2,190,
|
|
20210817,2050,2330,2345,2050,2315614,5103611885,00,0.00,N,5,-310,
|
|
20210809,2360,2615,2615,2295,2486466,6080147495,00,0.00,N,5,-240,
|
|
20210802,2600,2660,2660,2485,2134413,5454830130,00,0.00,N,5,-30,
|
|
20210726,2630,2720,2745,2620,3545561,9532401135,00,0.00,N,5,-105,
|
|
20210719,2735,2990,3175,2660,21632755,63822382300,00,0.00,N,5,-270,
|
|
20210712,3005,2970,3345,2920,32241030,100945229900,00,0.00,N,2,75,
|