202 lines
12 KiB
CSV
202 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250507,965,895,970,866,168438,155330695,00,0.00,N,2,65,
|
|
20250428,900,835,900,835,198444,172802304,00,0.00,N,2,59,
|
|
20250421,841,829,932,829,309100,268203204,00,0.00,N,2,12,
|
|
20250414,829,920,942,786,606921,530355618,00,0.00,N,5,-101,
|
|
20250407,930,805,1006,775,1549147,1391266699,00,0.00,N,2,125,
|
|
20250331,805,780,825,766,181899,145585037,00,0.00,N,2,29,
|
|
20250324,776,782,808,757,153065,121015170,00,0.00,N,5,-6,
|
|
20250317,782,793,805,765,106930,84500663,00,0.00,N,5,-11,
|
|
20250310,793,744,795,733,76552,58569804,00,0.00,N,2,50,
|
|
20250304,743,755,800,742,124946,96249034,00,0.00,N,5,-4,
|
|
20250224,747,770,784,733,119373,90709085,00,0.00,N,5,-19,
|
|
20250217,766,783,798,747,249310,191445885,00,0.00,N,5,-17,
|
|
20250210,783,809,832,770,138298,111964175,00,0.00,N,5,-32,
|
|
20250203,815,794,847,790,198160,161260105,00,0.00,N,2,25,
|
|
20250131,790,810,814,790,54582,43519030,00,0.00,N,5,-20,
|
|
20250120,810,940,982,805,765470,682194907,00,0.00,N,5,-130,
|
|
20250113,940,788,1265,766,5622718,5991179936,00,0.00,N,2,152,
|
|
20250106,788,753,827,751,172201,136776897,00,0.00,N,2,38,
|
|
20241230,750,751,759,722,56595,41765340,00,0.00,N,5,-9,
|
|
20241223,759,765,786,733,26266,20002775,00,0.00,N,5,-6,
|
|
20241216,765,735,774,728,66964,50627921,00,0.00,N,2,34,
|
|
20241209,731,705,762,685,137548,98569862,00,0.00,N,5,-3,
|
|
20241202,734,791,898,711,475031,381840736,00,0.00,N,5,-65,
|
|
20241125,799,774,810,773,27747,21870289,00,0.00,N,2,25,
|
|
20241118,774,802,817,760,134292,105736426,00,0.00,N,5,-35,
|
|
20241111,809,869,873,808,35978,29923605,00,0.00,N,5,-60,
|
|
20241104,869,835,869,823,69790,58965318,00,0.00,N,2,34,
|
|
20241028,835,856,857,810,65875,55006674,00,0.00,N,5,-23,
|
|
20241021,858,876,907,830,69567,60107370,00,0.00,N,5,-22,
|
|
20241014,880,930,938,844,72512,64290272,00,0.00,N,5,-50,
|
|
20241007,930,915,982,910,53472,49880848,00,0.00,N,2,15,
|
|
20240930,915,887,919,875,77497,69245787,00,0.00,N,2,23,
|
|
20240923,892,887,901,875,137179,121261206,00,0.00,N,2,9,
|
|
20240919,883,900,901,876,69250,61241237,00,0.00,N,5,-17,
|
|
20240909,900,902,923,884,56234,50712951,00,0.00,N,5,-4,
|
|
20240902,904,962,977,890,88278,83320330,00,0.00,N,5,-58,
|
|
20240826,962,981,995,952,69923,68264250,00,0.00,N,5,-29,
|
|
20240819,991,972,1039,948,87272,86523361,00,0.00,N,2,11,
|
|
20240812,980,1038,1038,972,68683,68343081,00,0.00,N,5,-58,
|
|
20240805,1038,1081,1085,960,154216,157335936,00,0.00,N,5,-48,
|
|
20240729,1086,1083,1103,1051,68758,74869422,00,0.00,N,2,3,
|
|
20240722,1083,1113,1125,1069,57849,63195321,00,0.00,N,5,-29,
|
|
20240715,1112,1077,1121,1061,54737,59795468,00,0.00,N,2,25,
|
|
20240708,1087,1040,1101,1035,82898,88518316,00,0.00,N,2,47,
|
|
20240701,1040,1071,1101,1030,119038,125911223,00,0.00,N,5,-31,
|
|
20240624,1071,1088,1095,1053,67427,72240141,00,0.00,N,5,-20,
|
|
20240617,1091,1134,1141,1082,140923,157075017,00,0.00,N,5,-50,
|
|
20240610,1141,1137,1167,1120,122843,139799214,00,0.00,N,2,5,
|
|
20240603,1136,1175,1189,1133,204828,237619240,00,0.00,N,5,-53,
|
|
20240527,1189,1201,1224,1173,112710,134607070,00,0.00,N,5,-14,
|
|
20240520,1203,1217,1220,1195,127849,154345989,00,0.00,N,5,-13,
|
|
20240513,1216,1262,1262,1216,112133,138500939,00,0.00,N,5,-40,
|
|
20240507,1256,1243,1320,1230,180025,225934451,00,0.00,N,2,21,
|
|
20240429,1235,1232,1249,1228,145833,180558995,00,0.00,N,2,8,
|
|
20240422,1227,1291,1291,1220,136936,170802801,00,0.00,N,5,-66,
|
|
20240415,1293,1300,1305,1262,100035,128760980,00,0.00,N,5,-5,
|
|
20240408,1298,1300,1310,1265,87463,112936973,00,0.00,N,2,9,
|
|
20240401,1289,1250,1344,1237,262827,335920995,00,0.00,N,2,45,
|
|
20240325,1244,1277,1283,1230,74233,93507271,00,0.00,N,5,-33,
|
|
20240318,1277,1275,1350,1242,221134,284934118,00,0.00,N,5,-7,
|
|
20240311,1284,1255,1290,1235,85114,108867856,00,0.00,N,2,24,
|
|
20240304,1260,1216,1265,1163,159325,192914419,00,0.00,N,2,44,
|
|
20240226,1216,1219,1229,1161,92118,110139568,00,0.00,N,5,-3,
|
|
20240219,1219,1237,1263,1207,66854,82235789,00,0.00,N,5,-39,
|
|
20240213,1258,1241,1265,1230,39861,49749523,00,0.00,N,2,17,
|
|
20240205,1241,1235,1289,1209,60772,75071086,00,0.00,N,2,14,
|
|
20240129,1227,1263,1279,1209,132997,164356756,00,0.00,N,5,-49,
|
|
20240122,1276,1300,1300,1232,157156,198745235,00,0.00,N,2,13,
|
|
20240115,1263,1280,1330,1205,315379,399883183,00,0.00,N,5,-17,
|
|
20240108,1280,1305,1333,1251,164118,212318876,00,0.00,N,5,-25,
|
|
20240102,1305,1290,1330,1284,76281,99495827,00,0.00,N,2,15,
|
|
20231226,1290,1391,1391,1256,200835,262848788,00,0.00,N,5,-101,
|
|
20231218,1391,1410,1472,1382,146654,208383269,00,0.00,N,2,9,
|
|
20231211,1382,1378,1457,1362,184328,259164296,00,0.00,N,2,6,
|
|
20231204,1376,1504,1531,1340,590224,837580831,00,0.00,N,5,-128,
|
|
20231127,1504,1470,1520,1341,610105,865305155,00,0.00,N,2,34,
|
|
20231120,1470,1400,1595,1380,3602601,5432842130,00,0.00,N,2,135,
|
|
20231113,1335,1264,1335,1200,223176,284680807,00,0.00,N,2,71,
|
|
20231106,1264,1259,1309,1231,109655,140273157,00,0.00,N,2,6,
|
|
20231030,1258,1149,1268,1143,159239,189142680,00,0.00,N,2,109,
|
|
20231023,1149,1136,1175,1119,59387,67699140,00,0.00,N,2,8,
|
|
20231016,1141,1190,1200,1125,66955,76765935,00,0.00,N,5,-49,
|
|
20231010,1190,1161,1195,1133,39304,45543872,00,0.00,N,2,41,
|
|
20231004,1149,1169,1184,1139,45911,53624995,00,0.00,N,5,-24,
|
|
20230925,1173,1163,1174,1111,84909,96874355,00,0.00,N,2,10,
|
|
20230918,1163,1223,1230,1160,60439,71762903,00,0.00,N,5,-59,
|
|
20230911,1222,1222,1240,1172,147093,176731488,00,0.00,N,2,13,
|
|
20230904,1209,1277,1295,1203,124716,154528249,00,0.00,N,5,-68,
|
|
20230828,1277,1285,1302,1240,78838,99881863,00,0.00,N,5,-8,
|
|
20230821,1285,1224,1290,1210,88919,110776201,00,0.00,N,2,56,
|
|
20230814,1229,1242,1250,1175,135699,164880193,00,0.00,N,5,-13,
|
|
20230807,1242,1224,1302,1200,123613,152848933,00,0.00,N,2,18,
|
|
20230731,1224,1263,1299,1200,128665,159278039,00,0.00,N,5,-39,
|
|
20230724,1263,1279,1300,1170,289936,358499468,00,0.00,N,5,-22,
|
|
20230717,1285,1324,1340,1274,128046,165704358,00,0.00,N,5,-55,
|
|
20230710,1340,1300,1351,1280,138454,182292693,00,0.00,N,2,40,
|
|
20230703,1300,1362,1399,1300,245600,335507569,00,0.00,N,5,-62,
|
|
20230626,1362,1302,1369,1279,92429,121444393,00,0.00,N,2,60,
|
|
20230619,1302,1347,1347,1293,189714,248953903,00,0.00,N,5,-45,
|
|
20230612,1347,1366,1394,1330,282334,382770224,00,0.00,N,5,-28,
|
|
20230605,1375,1329,1382,1319,134542,181733075,00,0.00,N,2,51,
|
|
20230530,1324,1327,1352,1319,73766,98324453,00,0.00,N,5,-14,
|
|
20230522,1338,1318,1359,1317,135043,180751738,00,0.00,N,2,20,
|
|
20230515,1318,1320,1417,1293,307495,416740042,00,0.00,N,5,-12,
|
|
20230508,1330,1309,1341,1301,103476,136647568,00,0.00,N,2,21,
|
|
20230502,1309,1264,1341,1264,92964,122060300,00,0.00,N,2,45,
|
|
20230424,1264,1300,1362,1242,255489,327225215,00,0.00,N,5,-52,
|
|
20230417,1316,1362,1369,1316,201973,271389380,00,0.00,N,5,-32,
|
|
20230410,1348,1362,1369,1295,342779,454970374,00,0.00,N,5,-27,
|
|
20230403,1375,1393,1403,1360,190723,263297229,00,0.00,N,5,-18,
|
|
20230327,1393,1369,1393,1341,118329,161938097,00,0.00,N,2,24,
|
|
20230320,1369,1370,1408,1339,125420,171677922,00,0.00,N,5,-15,
|
|
20230313,1384,1403,1425,1317,155657,211989421,00,0.00,N,5,-36,
|
|
20230306,1420,1459,1470,1390,171457,245335455,00,0.00,N,5,-47,
|
|
20230227,1467,1513,1513,1456,120435,176643456,00,0.00,N,5,-46,
|
|
20230220,1513,1535,1557,1478,148177,224585732,00,0.00,N,5,-46,
|
|
20230213,1559,1593,1622,1528,303232,475994113,00,0.00,N,5,-34,
|
|
20230206,1593,1521,1790,1506,3783244,6310805900,00,0.00,N,2,68,
|
|
20230130,1525,1489,1565,1457,174132,262346342,00,0.00,N,2,45,
|
|
20230125,1480,1503,1505,1431,95103,139204885,00,0.00,N,3,0,
|
|
20230116,1480,1390,1550,1385,591927,879937170,00,0.00,N,2,90,
|
|
20230109,1390,1400,1480,1370,303738,432381540,00,0.00,N,3,0,
|
|
20230102,1390,1320,1390,1310,150430,203402280,00,0.00,N,2,100,
|
|
20221226,1290,1310,1340,1270,113206,146641520,00,0.00,N,5,-30,
|
|
20221219,1320,1410,1430,1320,182430,252206750,00,0.00,N,5,-110,
|
|
20221212,1430,1490,1510,1400,182313,263507335,00,0.00,N,5,-70,
|
|
20221205,1500,1485,1575,1360,599040,891374450,00,0.00,N,2,15,
|
|
20221128,1485,1535,1555,1470,186189,280304475,00,0.00,N,5,-80,
|
|
20221121,1565,1570,1580,1460,273573,417624965,00,0.00,N,5,-20,
|
|
20221114,1585,1545,1675,1530,446133,705347745,00,0.00,N,2,45,
|
|
20221107,1540,1525,1575,1495,494524,757770725,00,0.00,N,2,5,
|
|
20221031,1535,1580,1635,1490,564156,875876865,00,0.00,N,5,-5,
|
|
20221024,1540,1525,1575,1460,317222,476648565,00,0.00,N,2,30,
|
|
20221017,1510,1375,1745,1345,4373059,7007164895,00,0.00,N,2,135,
|
|
20221011,1375,1395,1395,1215,358144,468837385,00,0.00,N,5,-25,
|
|
20221004,1400,1415,1475,1360,286608,402997535,00,0.00,N,3,0,
|
|
20220926,1400,1490,1545,1335,550689,783078925,00,0.00,N,5,-145,
|
|
20220919,1545,1730,1820,1505,1194650,2017919965,00,0.00,N,5,-195,
|
|
20220913,1740,1645,1770,1645,392019,677225200,00,0.00,N,2,100,
|
|
20220905,1640,1680,1750,1625,574188,970136350,00,0.00,N,5,-90,
|
|
20220829,1730,1900,1975,1680,1711692,3121927015,00,0.00,N,5,-230,
|
|
20220822,1960,2060,2195,1760,4173615,8379858700,00,0.00,N,5,-155,
|
|
20220816,2115,2245,2510,2110,12151911,28394431680,00,0.00,N,5,-130,
|
|
20220808,2245,2150,2555,2105,32024764,75885129105,00,0.00,N,2,80,
|
|
20220801,2165,2085,2480,1865,31042650,68127855160,00,0.00,N,2,50,
|
|
20220725,2115,2195,2790,2010,51623414,125796180890,00,0.00,N,5,-55,
|
|
20220718,2170,1675,2365,1665,26483497,54682506730,00,0.00,N,2,500,
|
|
20220711,1670,1935,2140,1665,8976003,17480895615,00,0.00,N,5,-295,
|
|
20220704,1965,2295,2550,1890,36948312,83893794125,00,0.00,N,5,-85,
|
|
20220627,2050,1320,2050,1285,11602052,21293482730,00,0.00,N,2,765,
|
|
20220620,1285,1485,1500,1165,453383,591947480,00,0.00,N,5,-215,
|
|
20220613,1500,1740,1770,1360,352612,550706155,00,0.00,N,5,-290,
|
|
20220607,1790,1910,1915,1770,180532,333329190,00,0.00,N,5,-120,
|
|
20220530,1910,1795,1930,1780,237963,442631265,00,0.00,N,2,125,
|
|
20220523,1785,1830,1835,1745,253881,450745870,00,0.00,N,5,-45,
|
|
20220516,1830,1835,1845,1765,217800,394368190,00,0.00,N,2,20,
|
|
20220509,1810,1910,1925,1750,264829,485529560,00,0.00,N,5,-115,
|
|
20220502,1925,1955,2000,1910,184352,360989325,00,0.00,N,5,-35,
|
|
20220425,1960,1970,1990,1910,385807,753866270,00,0.00,N,5,-40,
|
|
20220418,2000,1985,2055,1945,273216,546466390,00,0.00,N,3,0,
|
|
20220411,2000,2080,2090,1950,284005,571942670,00,0.00,N,5,-85,
|
|
20220404,2085,2165,2275,2035,561224,1198794950,00,0.00,N,5,-80,
|
|
20220328,2165,2215,2280,2085,416085,917282445,00,0.00,N,5,-70,
|
|
20220321,2235,2220,2300,2170,666238,1483378270,00,0.00,N,2,20,
|
|
20220314,2215,2080,2315,2050,2478227,5452387400,00,0.00,N,2,135,
|
|
20220307,2080,1960,2220,1810,2040604,4165888205,00,0.00,N,2,100,
|
|
20220228,1980,1940,2140,1910,374306,750991370,00,0.00,N,2,40,
|
|
20220221,1940,2065,2175,1885,705703,1391426465,00,0.00,N,5,-150,
|
|
20220214,2090,2100,2100,1905,600359,1209365260,00,0.00,N,5,-55,
|
|
20220207,2145,2155,2340,2110,416693,910336295,00,0.00,N,2,20,
|
|
20220203,2125,2105,2175,2065,189196,403227300,00,0.00,N,2,70,
|
|
20220124,2055,2295,2310,1985,657751,1408510230,00,0.00,N,5,-265,
|
|
20220117,2320,2360,2760,2305,5480707,13807540185,00,0.00,N,3,0,
|
|
20220110,2320,2445,2480,2320,815708,1947598885,00,0.00,N,5,-110,
|
|
20220103,2430,2450,2865,2370,4551708,11991741080,00,0.00,N,5,-55,
|
|
20211227,2485,2545,2565,2260,1071700,2589143480,00,0.00,N,5,-50,
|
|
20211220,2535,2475,3000,2465,3530490,8468853745,00,0.00,N,2,45,
|
|
20211213,2490,2510,2650,2435,975654,2461684205,00,0.00,N,5,-30,
|
|
20211206,2520,2805,3120,2505,12539040,36567756185,00,0.00,N,5,-65,
|
|
20211129,2585,2300,2595,2215,1638029,3929939730,00,0.00,N,2,60,
|
|
20211122,2525,3080,3125,2495,6509514,18435212275,00,0.00,N,5,-525,
|
|
20211115,3050,3115,3470,3040,10738853,35192792040,00,0.00,N,5,-70,
|
|
20211108,3120,2985,3390,2900,11953954,38387639720,00,0.00,N,2,35,
|
|
20211101,3085,2440,3135,2400,22489243,63885670700,00,0.00,N,2,635,
|
|
20211025,2450,2290,2725,2290,7090528,17867858015,00,0.00,N,2,210,
|
|
20211018,2240,2285,2345,2200,304166,694778185,00,0.00,N,5,-40,
|
|
20211012,2280,2195,2330,2105,428326,948899750,00,0.00,N,2,80,
|
|
20211005,2200,2220,2275,2045,561046,1203135040,00,0.00,N,5,-20,
|
|
20210927,2220,2410,2515,2215,790355,1872596920,00,0.00,N,5,-190,
|
|
20210923,2410,2420,2505,2385,301985,733564155,00,0.00,N,5,-45,
|
|
20210913,2455,2600,2875,2355,3773002,9833844140,00,0.00,N,5,-145,
|
|
20210906,2600,2775,2805,2480,1336766,3549060565,00,0.00,N,5,-175,
|
|
20210830,2775,2880,3080,2725,3911733,11439268020,00,0.00,N,5,-135,
|
|
20210823,2910,2605,2910,2580,1052301,2912828490,00,0.00,N,2,310,
|
|
20210817,2600,2835,2865,2545,1097388,2961660750,00,0.00,N,5,-285,
|
|
20210809,2885,3255,3275,2725,2395896,7163849585,00,0.00,N,5,-415,
|
|
20210802,3300,3755,3765,3215,4633007,15969029425,00,0.00,N,5,-335,
|
|
20210726,3635,3290,4265,3250,52267492,198189643740,00,0.00,N,2,390,
|
|
20210719,3245,3250,3295,3055,1425021,4504431065,00,0.00,N,5,-15,
|
|
20210712,3260,3180,3700,3140,6225279,20955750600,00,0.00,N,2,80,
|