189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1223,1199,1233,1153,404134,485097935,00,0.00,N,2,5,
|
|
20250131,1218,1218,1218,1180,109786,132194066,00,0.00,N,3,0,
|
|
20250120,1218,1101,1400,1100,2779238,3490280945,00,0.00,N,2,112,
|
|
20250113,1106,1114,1121,1080,108230,119390102,00,0.00,N,2,15,
|
|
20250106,1091,1088,1135,1088,71841,79301649,00,0.00,N,2,3,
|
|
20241230,1088,1111,1115,1071,79146,86960152,00,0.00,N,5,-23,
|
|
20241223,1111,1094,1126,1087,77948,85955486,00,0.00,N,2,17,
|
|
20241216,1094,1087,1120,1073,219033,241568534,00,0.00,N,2,13,
|
|
20241209,1081,1039,1090,994,330658,341128400,00,0.00,N,2,41,
|
|
20241202,1040,1342,1364,1040,260636,313769886,00,0.00,N,5,-302,
|
|
20241125,1342,1265,1351,1219,309356,404698230,00,0.00,N,2,64,
|
|
20241118,1278,1285,1361,1180,689365,874937487,00,0.00,N,2,98,
|
|
20241111,1180,1033,1517,1004,5039995,6224880300,00,0.00,N,2,153,
|
|
20241104,1027,1033,1081,1013,41068,42955573,00,0.00,N,5,-6,
|
|
20241028,1033,1039,1085,1020,88674,93029258,00,0.00,N,5,-7,
|
|
20241021,1040,1070,1100,1030,65742,69367111,00,0.00,N,5,-30,
|
|
20241014,1070,1043,1073,1041,42640,44767459,00,0.00,N,2,28,
|
|
20241007,1042,1079,1089,1033,45933,48508549,00,0.00,N,5,-23,
|
|
20240930,1065,1079,1090,1021,49298,51730717,00,0.00,N,5,-6,
|
|
20240923,1071,1041,1078,1029,49897,52296308,00,0.00,N,2,47,
|
|
20240919,1024,1041,1065,1023,38030,39615639,00,0.00,N,5,-17,
|
|
20240909,1041,1007,1042,985,108854,109314376,00,0.00,N,2,33,
|
|
20240902,1008,1087,1115,1006,122773,128121860,00,0.00,N,5,-79,
|
|
20240826,1087,1104,1115,1056,98318,106942724,00,0.00,N,5,-20,
|
|
20240819,1107,1048,1123,1000,130746,140110214,00,0.00,N,2,52,
|
|
20240812,1055,1025,1064,1001,70940,73128021,00,0.00,N,2,36,
|
|
20240805,1019,1042,1042,910,236591,233867869,00,0.00,N,5,-23,
|
|
20240729,1042,1037,1080,1037,132726,139949022,00,0.00,N,2,5,
|
|
20240722,1037,1059,1072,1034,74581,77976535,00,0.00,N,5,-22,
|
|
20240715,1059,1055,1079,1042,58432,61748837,00,0.00,N,2,14,
|
|
20240708,1045,1044,1080,1041,79086,82897121,00,0.00,N,2,1,
|
|
20240701,1044,1118,1122,1009,440699,463073177,00,0.00,N,5,-78,
|
|
20240624,1122,1162,1174,1120,123180,140559260,00,0.00,N,5,-53,
|
|
20240617,1175,1172,1215,1168,70725,83721834,00,0.00,N,5,-5,
|
|
20240610,1180,1210,1231,1173,119562,143195585,00,0.00,N,5,-41,
|
|
20240603,1221,1165,1269,1147,332363,397627095,00,0.00,N,2,56,
|
|
20240527,1165,1197,1208,1111,137244,161857805,00,0.00,N,5,-39,
|
|
20240520,1204,1224,1234,1204,132474,160400896,00,0.00,N,5,-20,
|
|
20240513,1224,1256,1256,1224,139867,173436232,00,0.00,N,5,-33,
|
|
20240507,1257,1218,1265,1210,82421,101741625,00,0.00,N,2,30,
|
|
20240429,1227,1222,1240,1214,117206,143593521,00,0.00,N,2,5,
|
|
20240422,1222,1212,1250,1212,107196,131536110,00,0.00,N,5,-11,
|
|
20240415,1233,1252,1255,1181,192139,232520088,00,0.00,N,5,-20,
|
|
20240408,1253,1248,1275,1218,106451,132812516,00,0.00,N,2,5,
|
|
20240401,1248,1217,1259,1181,167403,204959441,00,0.00,N,2,43,
|
|
20240325,1205,1225,1240,1205,93306,114292029,00,0.00,N,5,-23,
|
|
20240318,1228,1197,1230,1177,110590,132689860,00,0.00,N,2,19,
|
|
20240311,1209,1211,1216,1200,57111,68900080,00,0.00,N,5,-2,
|
|
20240304,1211,1230,1248,1205,130366,159393655,00,0.00,N,5,-26,
|
|
20240226,1237,1243,1249,1200,94462,115478990,00,0.00,N,5,-6,
|
|
20240219,1243,1235,1246,1224,116982,144552159,00,0.00,N,2,8,
|
|
20240213,1235,1237,1245,1211,139285,170301356,00,0.00,N,5,-2,
|
|
20240205,1237,1256,1262,1233,79737,99176956,00,0.00,N,5,-8,
|
|
20240129,1245,1215,1246,1206,88836,108990761,00,0.00,N,2,31,
|
|
20240122,1214,1231,1251,1207,157337,192123504,00,0.00,N,5,-17,
|
|
20240115,1231,1300,1302,1210,280354,348100627,00,0.00,N,5,-71,
|
|
20240108,1302,1327,1327,1275,88472,115292771,00,0.00,N,5,-32,
|
|
20240102,1334,1257,1350,1254,334607,433123865,00,0.00,N,2,75,
|
|
20231226,1259,1255,1262,1235,45776,57146208,00,0.00,N,2,4,
|
|
20231218,1255,1270,1289,1243,104749,131613513,00,0.00,N,5,-3,
|
|
20231211,1258,1263,1278,1252,117829,149011152,00,0.00,N,5,-4,
|
|
20231204,1262,1226,1290,1220,143662,179161858,00,0.00,N,2,30,
|
|
20231127,1232,1288,1292,1221,163555,204061502,00,0.00,N,5,-53,
|
|
20231120,1285,1285,1329,1268,83605,107630803,00,0.00,N,3,0,
|
|
20231113,1285,1237,1293,1208,117963,147645238,00,0.00,N,2,48,
|
|
20231106,1237,1273,1299,1236,114824,145630087,00,0.00,N,5,-18,
|
|
20231030,1255,1190,1290,1188,121845,148540062,00,0.00,N,2,65,
|
|
20231023,1190,1221,1245,1181,117634,142188145,00,0.00,N,5,-31,
|
|
20231016,1221,1297,1312,1203,203861,257500062,00,0.00,N,5,-76,
|
|
20231010,1297,1303,1324,1285,224502,292072296,00,0.00,N,5,-6,
|
|
20231004,1303,1368,1389,1290,150860,199951621,00,0.00,N,5,-77,
|
|
20230925,1380,1386,1401,1365,108772,149691057,00,0.00,N,5,-21,
|
|
20230918,1401,1442,1452,1371,124147,175702754,00,0.00,N,5,-42,
|
|
20230911,1443,1409,1460,1403,185169,262997890,00,0.00,N,2,34,
|
|
20230904,1409,1383,1415,1383,133297,186390334,00,0.00,N,2,17,
|
|
20230828,1392,1385,1420,1375,274598,382417926,00,0.00,N,2,7,
|
|
20230821,1385,1374,1395,1369,152430,210118816,00,0.00,N,2,5,
|
|
20230814,1380,1495,1500,1374,176138,250170143,00,0.00,N,5,-115,
|
|
20230807,1495,1523,1524,1460,99933,149411737,00,0.00,N,5,-5,
|
|
20230731,1500,1569,1569,1497,380552,584653810,00,0.00,N,5,-69,
|
|
20230724,1569,1550,1570,1437,404063,608842489,00,0.00,N,2,14,
|
|
20230717,1555,1665,1674,1541,393276,630839043,00,0.00,N,5,-103,
|
|
20230710,1658,1648,1750,1640,462071,777969735,00,0.00,N,2,9,
|
|
20230703,1649,1609,1691,1609,753709,1240690460,00,0.00,N,2,40,
|
|
20230626,1609,1472,1632,1468,1330319,2102756224,00,0.00,N,2,135,
|
|
20230619,1474,1500,1539,1459,279808,420046286,00,0.00,N,5,-26,
|
|
20230612,1500,1520,1531,1486,328210,493677308,00,0.00,N,5,-31,
|
|
20230605,1531,1421,1566,1421,744745,1114350480,00,0.00,N,2,110,
|
|
20230530,1421,1411,1430,1392,189941,267186908,00,0.00,N,2,10,
|
|
20230522,1411,1433,1442,1411,208209,297474958,00,0.00,N,5,-22,
|
|
20230515,1433,1407,1435,1385,241819,341016543,00,0.00,N,2,26,
|
|
20230508,1407,1408,1435,1397,270871,382589121,00,0.00,N,5,-1,
|
|
20230502,1408,1392,1445,1391,197470,278635918,00,0.00,N,2,16,
|
|
20230424,1392,1395,1425,1355,563484,783342778,00,0.00,N,5,-17,
|
|
20230417,1409,1497,1503,1402,620903,902019506,00,0.00,N,5,-88,
|
|
20230410,1497,1474,1505,1445,421037,617366725,00,0.00,N,2,38,
|
|
20230403,1459,1518,1521,1447,612346,910955183,00,0.00,N,5,-58,
|
|
20230327,1517,1533,1602,1495,361061,548543653,00,0.00,N,5,-16,
|
|
20230320,1533,1558,1569,1526,132225,204052340,00,0.00,N,5,-18,
|
|
20230313,1551,1617,1617,1497,305787,478027967,00,0.00,N,5,-81,
|
|
20230306,1632,1659,1710,1620,245387,408153075,00,0.00,N,5,-18,
|
|
20230227,1650,1641,1669,1620,251238,413048804,00,0.00,N,2,9,
|
|
20230220,1641,1644,1660,1622,278050,454525639,00,0.00,N,5,-3,
|
|
20230213,1644,1655,1671,1618,188341,308368576,00,0.00,N,5,-11,
|
|
20230206,1655,1650,1703,1648,260527,434214459,00,0.00,N,2,5,
|
|
20230130,1650,1620,1652,1606,237573,387270604,00,0.00,N,2,30,
|
|
20230125,1620,1585,1622,1584,169003,270720986,00,0.00,N,2,35,
|
|
20230116,1585,1590,1610,1560,173818,274704430,00,0.00,N,5,-5,
|
|
20230109,1590,1540,1630,1540,158893,252207590,00,0.00,N,2,65,
|
|
20230102,1525,1535,1550,1400,556905,819313555,00,0.00,N,5,-35,
|
|
20221226,1560,1580,1610,1510,309439,482871400,00,0.00,N,5,-25,
|
|
20221219,1585,1670,1690,1565,279102,450518985,00,0.00,N,5,-110,
|
|
20221212,1695,1710,1730,1650,262876,445050540,00,0.00,N,3,0,
|
|
20221205,1695,1805,1820,1670,504925,880830945,00,0.00,N,5,-110,
|
|
20221128,1805,1860,1870,1790,433369,792953320,00,0.00,N,5,-55,
|
|
20221121,1860,1835,1860,1725,381681,682148535,00,0.00,N,2,25,
|
|
20221114,1835,1895,1895,1750,626920,1140632080,00,0.00,N,5,-70,
|
|
20221107,1905,1825,1950,1775,487243,905382800,00,0.00,N,2,80,
|
|
20221031,1825,1765,1870,1720,552787,1000160920,00,0.00,N,2,80,
|
|
20221024,1745,1535,1775,1535,1012370,1692814470,00,0.00,N,2,225,
|
|
20221017,1520,1535,1670,1520,237960,379769950,00,0.00,N,3,0,
|
|
20221011,1520,1610,1610,1450,253591,386810000,00,0.00,N,5,-110,
|
|
20221004,1630,1575,1675,1575,294641,480006165,00,0.00,N,2,75,
|
|
20220926,1555,1680,1690,1460,655220,1026180145,00,0.00,N,5,-170,
|
|
20220919,1725,1860,1895,1725,747364,1350504860,00,0.00,N,5,-155,
|
|
20220913,1880,1780,1895,1710,744663,1354184805,00,0.00,N,2,110,
|
|
20220905,1770,1780,1900,1650,808065,1400451860,00,0.00,N,5,-10,
|
|
20220829,1780,1725,1935,1655,1173259,2091838675,00,0.00,N,2,10,
|
|
20220822,1770,1720,1775,1675,417083,721291430,00,0.00,N,2,35,
|
|
20220816,1735,1685,1745,1635,503893,859333115,00,0.00,N,2,50,
|
|
20220808,1685,1680,1705,1645,256112,429257900,00,0.00,N,2,20,
|
|
20220801,1665,1620,1675,1585,343545,561534700,00,0.00,N,2,65,
|
|
20220725,1600,1620,1630,1555,255141,406411840,00,0.00,N,2,15,
|
|
20220718,1585,1505,1605,1500,238203,371020590,00,0.00,N,2,85,
|
|
20220711,1500,1560,1580,1455,220756,334841415,00,0.00,N,5,-60,
|
|
20220704,1560,1470,1595,1400,576753,861919295,00,0.00,N,2,70,
|
|
20220627,1490,1480,1575,1455,378604,577347450,00,0.00,N,2,25,
|
|
20220620,1465,1615,1630,1340,941182,1366277715,00,0.00,N,5,-150,
|
|
20220613,1615,1850,1875,1520,1071873,1787896305,00,0.00,N,5,-290,
|
|
20220607,1905,1930,1950,1870,335685,639260930,00,0.00,N,5,-25,
|
|
20220530,1930,1930,1955,1895,369563,711337185,00,0.00,N,3,0,
|
|
20220523,1930,1975,1980,1870,488721,936345200,00,0.00,N,5,-45,
|
|
20220516,1975,2035,2090,1950,534557,1075080540,00,0.00,N,5,-60,
|
|
20220509,2035,2085,2085,1885,968484,1921008280,00,0.00,N,5,-80,
|
|
20220502,2115,2105,2220,2070,718730,1551416280,00,0.00,N,2,30,
|
|
20220425,2085,2160,2160,2035,683183,1438352270,00,0.00,N,5,-95,
|
|
20220418,2180,2180,2225,2145,481685,1048967475,00,0.00,N,3,0,
|
|
20220411,2180,2125,2180,2005,469365,987210810,00,0.00,N,2,55,
|
|
20220404,2125,2185,2235,2075,1343592,2921222425,00,0.00,N,5,-40,
|
|
20220328,2165,2120,2165,2080,708384,1503126050,00,0.00,N,2,45,
|
|
20220321,2120,1995,2150,1990,874452,1801910045,00,0.00,N,2,125,
|
|
20220314,1995,1960,2000,1910,416717,815214860,00,0.00,N,2,35,
|
|
20220307,1960,2045,2045,1890,397704,773569545,00,0.00,N,5,-15,
|
|
20220228,1975,1935,1995,1895,429185,834228505,00,0.00,N,2,55,
|
|
20220221,1920,2015,2020,1880,800831,1555996215,00,0.00,N,5,-110,
|
|
20220214,2030,1950,2035,1830,994889,1915260035,00,0.00,N,2,30,
|
|
20220207,2000,1875,2040,1850,1601884,3163525160,00,0.00,N,2,130,
|
|
20220203,1870,1765,1890,1760,404374,743121895,00,0.00,N,2,135,
|
|
20220124,1735,1970,2000,1645,2013378,3718598855,00,0.00,N,5,-230,
|
|
20220117,1965,1980,2285,1800,10299130,21813190205,00,0.00,N,5,-35,
|
|
20220110,2000,1980,2030,1930,456001,905651985,00,0.00,N,2,30,
|
|
20220103,1970,1985,2045,1925,374398,745112435,00,0.00,N,5,-15,
|
|
20211227,1985,1970,2000,1935,189921,372765780,00,0.00,N,2,50,
|
|
20211220,1935,1975,1975,1895,217977,417749150,00,0.00,N,5,-50,
|
|
20211213,1985,2000,2035,1955,238595,476782805,00,0.00,N,5,-25,
|
|
20211206,2010,1925,2035,1915,561618,1113239900,00,0.00,N,2,85,
|
|
20211129,1925,1825,1930,1705,633253,1145603295,00,0.00,N,2,75,
|
|
20211122,1850,1960,1990,1840,488141,928051855,00,0.00,N,5,-120,
|
|
20211115,1970,2020,2070,1910,608561,1219289325,00,0.00,N,5,-30,
|
|
20211108,2000,2015,2045,1940,443747,882967130,00,0.00,N,5,-20,
|
|
20211101,2020,2105,2115,2000,429462,887314545,00,0.00,N,5,-105,
|
|
20211025,2125,2170,2245,2080,437901,948528470,00,0.00,N,5,-60,
|
|
20211018,2185,2160,2300,2135,926850,2061146660,00,0.00,N,2,25,
|
|
20211012,2160,2115,2200,2030,674316,1429895650,00,0.00,N,2,50,
|
|
20211005,2110,2110,2140,1955,1001619,2039727935,00,0.00,N,5,-15,
|
|
20210927,2125,2260,2260,2100,948491,2063821015,00,0.00,N,5,-135,
|
|
20210923,2260,2310,2310,2215,392111,882122355,00,0.00,N,5,-50,
|
|
20210913,2310,2320,2345,2200,1135036,2588012780,00,0.00,N,5,-10,
|
|
20210906,2320,2300,2335,2190,1288150,2918405115,00,0.00,N,2,20,
|
|
20210830,2300,2190,2325,2160,1274143,2867181265,00,0.00,N,2,140,
|
|
20210823,2160,2035,2180,1990,2070205,4392633620,00,0.00,N,2,160,
|
|
20210817,2000,2580,2600,1980,4604612,10398599850,00,0.00,N,5,-625,
|
|
20210809,2625,2900,3100,2610,18611018,53863063800,00,0.00,N,5,-210,
|
|
20210802,2835,2605,3165,2500,26629236,76664171045,00,0.00,N,2,225,
|
|
20210726,2610,2720,2905,2555,6245602,17248851255,00,0.00,N,5,-100,
|
|
20210719,2710,2670,2960,2480,8066985,22410485025,00,0.00,N,2,40,
|
|
20210712,2670,2500,2730,2490,1203934,3175403405,00,0.00,N,2,140,
|