189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1035,1079,1100,989,239518,246831221,00,0.00,N,5,-44,
|
|
20250131,1079,1074,1090,1069,11526,12412521,00,0.00,N,5,-1,
|
|
20250120,1080,1129,1129,1063,184939,201877741,00,0.00,N,5,-51,
|
|
20250113,1131,1158,1160,1105,100297,114398354,00,0.00,N,5,-18,
|
|
20250106,1149,1143,1172,1141,167894,193276797,00,0.00,N,5,-2,
|
|
20241230,1151,1098,1157,1097,73948,83586127,00,0.00,N,2,44,
|
|
20241223,1107,1130,1170,1103,102293,116485327,00,0.00,N,5,-22,
|
|
20241216,1129,1157,1225,1104,468523,544484215,00,0.00,N,5,-11,
|
|
20241209,1140,1035,1143,952,539229,555930518,00,0.00,N,2,105,
|
|
20241202,1035,1181,1189,1009,366517,398122214,00,0.00,N,5,-146,
|
|
20241125,1181,1197,1222,1172,133486,159150717,00,0.00,N,5,-7,
|
|
20241118,1188,1136,1230,1136,248298,295068506,00,0.00,N,2,28,
|
|
20241111,1160,1286,1286,1124,335454,400753700,00,0.00,N,5,-126,
|
|
20241104,1286,1288,1325,1282,236841,307876311,00,0.00,N,5,-2,
|
|
20241028,1288,1276,1315,1276,392653,508571874,00,0.00,N,5,-7,
|
|
20241021,1295,1442,1464,1270,2971091,4096265106,00,0.00,N,5,-155,
|
|
20241014,1450,1394,1677,1283,14157521,22127095928,00,0.00,N,2,40,
|
|
20241007,1410,1369,1425,1368,119293,166909824,00,0.00,N,2,40,
|
|
20240930,1370,1418,1424,1368,77088,107331385,00,0.00,N,5,-46,
|
|
20240923,1416,1386,1420,1380,177965,249151102,00,0.00,N,2,26,
|
|
20240919,1390,1342,1463,1340,289029,405215654,00,0.00,N,2,48,
|
|
20240909,1342,1280,1362,1220,257995,341145854,00,0.00,N,2,10,
|
|
20240902,1332,1514,1514,1329,915530,1286017568,00,0.00,N,5,-158,
|
|
20240826,1490,1439,1802,1400,17910298,29099695142,00,0.00,N,2,51,
|
|
20240819,1439,1475,1490,1422,115400,168361135,00,0.00,N,5,-37,
|
|
20240812,1476,1386,1490,1316,147993,211673263,00,0.00,N,2,90,
|
|
20240805,1386,1510,1510,1235,520860,686479526,00,0.00,N,5,-124,
|
|
20240729,1510,1576,1627,1510,200713,315240724,00,0.00,N,5,-66,
|
|
20240722,1576,1702,1702,1553,247271,399952715,00,0.00,N,5,-120,
|
|
20240715,1696,1725,1725,1684,147822,252081187,00,0.00,N,5,-15,
|
|
20240708,1711,1710,1720,1687,223227,379557767,00,0.00,N,5,-9,
|
|
20240701,1720,1726,1765,1710,294753,510630515,00,0.00,N,5,-11,
|
|
20240624,1731,1717,1895,1703,1804735,3245263565,00,0.00,N,2,10,
|
|
20240617,1721,1810,1812,1721,286259,505510181,00,0.00,N,5,-85,
|
|
20240610,1806,1799,1814,1797,210477,379842551,00,0.00,N,2,1,
|
|
20240603,1805,1800,1835,1789,207572,374205646,00,0.00,N,5,-2,
|
|
20240527,1807,1826,1840,1796,300751,545313888,00,0.00,N,5,-15,
|
|
20240520,1822,1856,2115,1810,5675025,11128974228,00,0.00,N,5,-33,
|
|
20240513,1855,1848,1865,1840,153785,284697580,00,0.00,N,2,9,
|
|
20240507,1846,1857,1864,1826,173590,319827903,00,0.00,N,5,-20,
|
|
20240429,1866,1854,1940,1848,291379,550073252,00,0.00,N,2,17,
|
|
20240422,1849,1812,1857,1796,175155,320867408,00,0.00,N,2,38,
|
|
20240415,1811,1840,1867,1804,203949,374190224,00,0.00,N,5,-55,
|
|
20240408,1866,1840,1892,1833,218997,408486220,00,0.00,N,2,26,
|
|
20240401,1840,1904,1937,1822,570454,1074266231,00,0.00,N,5,-66,
|
|
20240325,1906,1950,2250,1885,7279560,15080603336,00,0.00,N,5,-45,
|
|
20240318,1951,1963,1998,1934,369494,723560805,00,0.00,N,5,-12,
|
|
20240311,1963,1944,2010,1921,352427,693727852,00,0.00,N,2,19,
|
|
20240304,1944,2035,2070,1923,564576,1122567275,00,0.00,N,5,-91,
|
|
20240226,2035,2070,2080,2000,318755,647212765,00,0.00,N,5,-20,
|
|
20240219,2055,2100,2150,2050,549339,1152182345,00,0.00,N,5,-50,
|
|
20240213,2105,2110,2145,2080,432299,912371640,00,0.00,N,5,-5,
|
|
20240205,2110,2110,2230,2085,1030785,2214951530,00,0.00,N,2,10,
|
|
20240129,2100,2085,2115,2040,596251,1240583935,00,0.00,N,2,5,
|
|
20240122,2095,2150,2150,2070,679782,1431446920,00,0.00,N,5,-55,
|
|
20240115,2150,2225,2275,2050,2350657,5081174450,00,0.00,N,5,-75,
|
|
20240108,2225,2225,2440,2220,6688184,15624362060,00,0.00,N,3,0,
|
|
20240102,2225,2275,2300,2200,1866077,4192970490,00,0.00,N,5,-5,
|
|
20231226,2230,2150,2360,2145,2855042,6424408325,00,0.00,N,2,50,
|
|
20231218,2180,2255,2360,2180,3617066,8156565045,00,0.00,N,5,-75,
|
|
20231211,2255,2355,2530,2235,8275125,19915941215,00,0.00,N,5,-70,
|
|
20231204,2325,2245,2435,2205,6622044,15370819865,00,0.00,N,2,70,
|
|
20231127,2255,2220,2480,2120,11521873,26114932010,00,0.00,N,2,95,
|
|
20231120,2160,2165,2320,2115,7897674,17532158050,00,0.00,N,5,-70,
|
|
20231113,2230,1996,2605,1962,28937589,70457809693,00,0.00,N,2,237,
|
|
20231106,1993,2060,2135,1986,894585,1842384961,00,0.00,N,5,-67,
|
|
20231030,2060,1971,2070,1901,825623,1639443179,00,0.00,N,2,90,
|
|
20231023,1970,2120,2170,1947,1839508,3779855595,00,0.00,N,5,-160,
|
|
20231016,2130,2220,2370,2050,6743544,15000202300,00,0.00,N,5,-140,
|
|
20231010,2270,2300,2530,2125,32704145,77686675920,00,0.00,N,5,-30,
|
|
20231004,2300,2350,2435,2240,12885264,30001011210,00,0.00,N,5,-95,
|
|
20230925,2395,2195,2780,2100,37826983,98851589135,00,0.00,N,2,195,
|
|
20230918,2200,2085,2480,2020,11093662,25593298290,00,0.00,N,2,90,
|
|
20230911,2110,2255,2350,2085,917052,2011375210,00,0.00,N,5,-145,
|
|
20230904,2255,2220,2320,2215,735950,1659637175,00,0.00,N,5,-5,
|
|
20230828,2260,2200,2530,2160,7613547,18253557360,00,0.00,N,2,95,
|
|
20230821,2165,2100,2205,2055,518873,1119040465,00,0.00,N,2,55,
|
|
20230814,2110,2190,2285,2070,878806,1922324085,00,0.00,N,5,-75,
|
|
20230807,2185,2270,2285,2145,1884945,4170432280,00,0.00,N,5,-105,
|
|
20230731,2290,1954,2390,1938,11279493,25310555934,00,0.00,N,2,326,
|
|
20230724,1964,2175,2175,1800,1165309,2314801262,00,0.00,N,5,-206,
|
|
20230717,2170,2260,2300,2165,961712,2142293825,00,0.00,N,5,-65,
|
|
20230710,2235,2230,2340,2155,1568386,3560177545,00,0.00,N,2,5,
|
|
20230703,2230,2365,2655,2210,7696088,18980049425,00,0.00,N,5,-135,
|
|
20230626,2365,2650,2760,2340,35438124,91635784610,00,0.00,N,5,-280,
|
|
20230619,2645,2070,2645,2030,10618339,26615598670,00,0.00,N,2,585,
|
|
20230612,2060,2100,2130,2030,388811,801233590,00,0.00,N,5,-40,
|
|
20230605,2100,2120,2140,2085,239826,505702095,00,0.00,N,5,-5,
|
|
20230530,2105,2070,2140,2065,209131,439607750,00,0.00,N,2,45,
|
|
20230522,2060,2140,2170,2060,398020,845422290,00,0.00,N,5,-80,
|
|
20230515,2140,2095,2145,2020,338075,704418405,00,0.00,N,2,60,
|
|
20230508,2080,2115,2150,2055,327761,686006230,00,0.00,N,5,-30,
|
|
20230502,2110,2030,2150,2025,176517,369792695,00,0.00,N,2,95,
|
|
20230424,2015,2075,2105,2005,500391,1022718600,00,0.00,N,5,-75,
|
|
20230417,2090,2240,2240,2080,457752,993675215,00,0.00,N,5,-140,
|
|
20230410,2230,2240,2285,2115,686245,1510487185,00,0.00,N,5,-5,
|
|
20230403,2235,2260,2360,2220,606744,1389537290,00,0.00,N,5,-25,
|
|
20230327,2260,2265,2315,2185,580478,1309859435,00,0.00,N,5,-30,
|
|
20230320,2290,2260,2325,2150,897790,2030915250,00,0.00,N,2,30,
|
|
20230313,2260,2315,2315,2140,811137,1811451790,00,0.00,N,5,-55,
|
|
20230306,2315,2490,2535,2265,1457338,3514263695,00,0.00,N,5,-175,
|
|
20230227,2490,2500,2580,2435,1011490,2536981045,00,0.00,N,5,-30,
|
|
20230220,2520,2705,2720,2455,2527304,6507749200,00,0.00,N,5,-230,
|
|
20230213,2750,2680,2970,2565,17795137,50045199420,00,0.00,N,2,20,
|
|
20230206,2730,2655,3200,2470,37210625,107857313060,00,0.00,N,2,130,
|
|
20230130,2600,2755,2840,2565,5199657,13952266315,00,0.00,N,5,-170,
|
|
20230125,2770,2710,2960,2490,27587822,75984512915,00,0.00,N,2,300,
|
|
20230116,2470,2150,2620,2150,28612454,71219293500,00,0.00,N,2,320,
|
|
20230109,2150,2055,2405,2010,5460438,12177174585,00,0.00,N,2,160,
|
|
20230102,1990,1920,2035,1840,773635,1506866570,00,0.00,N,2,60,
|
|
20221226,1930,2020,2155,1925,618871,1256820600,00,0.00,N,5,-90,
|
|
20221219,2020,2155,2175,2000,413435,861977995,00,0.00,N,5,-155,
|
|
20221212,2175,2145,2210,2115,341113,737962615,00,0.00,N,2,35,
|
|
20221205,2140,2230,2265,2100,531099,1154132275,00,0.00,N,5,-85,
|
|
20221128,2225,2335,2335,2150,896441,2016025115,00,0.00,N,5,-115,
|
|
20221121,2340,2275,2495,2230,2953350,6970018135,00,0.00,N,2,65,
|
|
20221114,2275,2410,2580,2255,5512505,13657948255,00,0.00,N,5,-150,
|
|
20221107,2425,1810,2675,1790,32721665,78257641045,00,0.00,N,2,620,
|
|
20221031,1805,1800,1835,1750,252866,454204005,00,0.00,N,2,25,
|
|
20221024,1780,1775,1840,1755,311127,557957370,00,0.00,N,2,20,
|
|
20221017,1760,1790,1955,1735,975020,1806829560,00,0.00,N,5,-50,
|
|
20221011,1810,1940,1940,1725,363445,652809595,00,0.00,N,5,-155,
|
|
20221004,1965,1860,2140,1860,2631031,5318030580,00,0.00,N,2,110,
|
|
20220926,1855,2030,2220,1660,6058156,12290295705,00,0.00,N,5,-175,
|
|
20220919,2030,2075,2205,2010,785186,1669979690,00,0.00,N,5,-45,
|
|
20220913,2075,2095,2135,2045,164905,346001045,00,0.00,N,2,15,
|
|
20220905,2060,2095,2150,2060,189723,397196360,00,0.00,N,5,-55,
|
|
20220829,2115,2280,2300,2100,297922,651757555,00,0.00,N,5,-225,
|
|
20220822,2340,2400,2420,2250,257224,596757620,00,0.00,N,5,-90,
|
|
20220816,2430,2485,2495,2395,267395,652977995,00,0.00,N,5,-55,
|
|
20220808,2485,2475,2520,2400,269544,662504135,00,0.00,N,2,15,
|
|
20220801,2470,2440,2500,2395,239010,585264590,00,0.00,N,2,20,
|
|
20220725,2450,2405,2505,2360,361888,884169845,00,0.00,N,2,60,
|
|
20220718,2390,2245,2560,2245,1500700,3690216600,00,0.00,N,2,170,
|
|
20220711,2220,2285,2340,2175,285848,641833020,00,0.00,N,5,-40,
|
|
20220704,2260,2255,2295,2080,424830,935934195,00,0.00,N,3,0,
|
|
20220627,2260,2255,2570,2210,1849702,4467943570,00,0.00,N,2,35,
|
|
20220620,2225,2575,2615,2010,726244,1645949545,00,0.00,N,5,-350,
|
|
20220613,2575,2960,2980,2485,869901,2384542150,00,0.00,N,5,-420,
|
|
20220607,2995,3000,3185,2935,2563506,7859033890,00,0.00,N,5,-5,
|
|
20220530,3000,2970,3025,2960,363466,1085551875,00,0.00,N,2,55,
|
|
20220523,2945,3000,3090,2930,865337,2610111320,00,0.00,N,5,-10,
|
|
20220516,2955,3010,3090,2920,782737,2340008160,00,0.00,N,5,-45,
|
|
20220509,3000,3170,3170,2950,1163190,3549210775,00,0.00,N,5,-115,
|
|
20220502,3115,2995,3240,2970,2757029,8732311420,00,0.00,N,2,85,
|
|
20220425,3030,2970,3360,2885,4796811,14904988840,00,0.00,N,2,30,
|
|
20220418,3000,3025,3050,2965,683018,2052527245,00,0.00,N,2,20,
|
|
20220411,2980,3030,3060,2940,496274,1484863205,00,0.00,N,5,-50,
|
|
20220404,3030,3025,3130,3010,740977,2279355945,00,0.00,N,5,-20,
|
|
20220328,3050,2960,3090,2865,1126063,3353019755,00,0.00,N,2,110,
|
|
20220321,2940,3170,3170,2940,1089882,3322996120,00,0.00,N,5,-215,
|
|
20220314,3155,3000,3165,2870,808116,2430085555,00,0.00,N,2,155,
|
|
20220307,3000,3040,3070,2940,412131,1230094735,00,0.00,N,5,-80,
|
|
20220228,3080,2925,3130,2835,629542,1907012970,00,0.00,N,2,125,
|
|
20220221,2955,3020,3095,2870,669468,1993992245,00,0.00,N,5,-125,
|
|
20220214,3080,3105,3150,2890,904244,2753194095,00,0.00,N,5,-160,
|
|
20220207,3240,3000,3430,2995,1770221,5752164710,00,0.00,N,2,220,
|
|
20220203,3020,2835,3080,2825,279861,832074260,00,0.00,N,2,195,
|
|
20220124,2825,3120,3170,2690,715482,2079508055,00,0.00,N,5,-330,
|
|
20220117,3155,3230,3330,3110,1218933,3922180380,00,0.00,N,5,-105,
|
|
20220110,3260,3255,3345,3125,1645936,5360080080,00,0.00,N,2,5,
|
|
20220103,3255,3150,3370,3135,2324973,7568491800,00,0.00,N,2,120,
|
|
20211227,3135,3170,3240,3120,647218,2056005705,00,0.00,N,5,-35,
|
|
20211220,3170,3040,3450,3005,3294224,10647232110,00,0.00,N,2,80,
|
|
20211213,3090,3095,3175,3040,735986,2285814230,00,0.00,N,5,-10,
|
|
20211206,3100,3025,3230,2975,832870,2589486180,00,0.00,N,2,50,
|
|
20211129,3050,3115,3280,2830,1293532,3921068130,00,0.00,N,5,-255,
|
|
20211122,3305,3390,3585,3250,4985691,17224255825,00,0.00,N,5,-85,
|
|
20211115,3390,3130,3670,3105,9568409,33055999940,00,0.00,N,2,250,
|
|
20211108,3140,3335,3365,3030,1078033,3467500905,00,0.00,N,5,-105,
|
|
20211101,3245,3435,3475,3180,1196914,3994722520,00,0.00,N,5,-145,
|
|
20211025,3390,3600,3665,3355,1561004,5520797305,00,0.00,N,5,-185,
|
|
20211018,3575,3520,3845,3490,9428525,35023705780,00,0.00,N,2,25,
|
|
20211012,3550,3620,3770,3470,6848460,24954696550,00,0.00,N,5,-50,
|
|
20211005,3600,3280,3665,3155,11347769,39707790755,00,0.00,N,2,240,
|
|
20210927,3360,3085,3800,2905,19843739,69402586215,00,0.00,N,2,250,
|
|
20210923,3110,3105,3190,3095,230689,719983920,00,0.00,N,5,-50,
|
|
20210913,3160,3525,3545,3010,1686241,5542558575,00,0.00,N,5,-365,
|
|
20210906,3525,3340,3855,3285,14591815,52566711805,00,0.00,N,2,160,
|
|
20210830,3365,3370,3470,3240,2018599,6820609485,00,0.00,N,2,175,
|
|
20210823,3190,2785,3270,2785,1399203,4339412610,00,0.00,N,2,390,
|
|
20210817,2800,3385,3385,2800,867957,2676455170,00,0.00,N,5,-600,
|
|
20210809,3400,3425,3560,3315,1195906,4106574045,00,0.00,N,5,-50,
|
|
20210802,3450,3390,3480,3320,677558,2307396310,00,0.00,N,2,60,
|
|
20210726,3390,3600,3600,3345,814499,2842287665,00,0.00,N,5,-180,
|
|
20210719,3570,3650,3675,3530,777028,2791980100,00,0.00,N,5,-115,
|
|
20210712,3685,3555,3955,3555,3641272,13843568415,00,0.00,N,2,140,
|