189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1672,1645,1678,1581,279342,450365834,00,0.00,N,2,27,
|
|
20250131,1645,1718,1718,1640,42489,69860819,00,0.00,N,3,0,
|
|
20250120,1645,1642,1730,1642,394629,654365544,00,0.00,N,2,3,
|
|
20250113,1642,1679,1723,1635,307172,512014587,00,0.00,N,5,-46,
|
|
20250106,1688,1680,1709,1659,173006,291317044,00,0.00,N,2,8,
|
|
20241230,1680,1695,1695,1580,147042,245339237,00,0.00,N,5,-15,
|
|
20241223,1695,1625,1719,1522,479548,788666734,00,0.00,N,2,95,
|
|
20241216,1600,1400,1607,1388,520286,789429837,00,0.00,N,2,213,
|
|
20241209,1387,1298,1422,1218,237210,315564813,00,0.00,N,2,83,
|
|
20241202,1304,1395,1428,1276,111138,151061087,00,0.00,N,5,-104,
|
|
20241125,1408,1430,1440,1400,78482,111021302,00,0.00,N,5,-32,
|
|
20241118,1440,1410,1486,1373,165118,243601895,00,0.00,N,2,30,
|
|
20241111,1410,1510,1515,1401,177824,260122621,00,0.00,N,5,-100,
|
|
20241104,1510,1553,1553,1491,100270,152539937,00,0.00,N,5,-62,
|
|
20241028,1572,1534,1572,1505,287820,441428170,00,0.00,N,2,37,
|
|
20241021,1535,1520,1562,1473,245250,377129327,00,0.00,N,2,10,
|
|
20241014,1525,1490,1550,1411,262374,384691703,00,0.00,N,2,25,
|
|
20241007,1500,1498,1575,1404,422324,618408033,00,0.00,N,2,2,
|
|
20240930,1498,1544,1544,1485,54968,82555957,00,0.00,N,5,-26,
|
|
20240923,1524,1530,1575,1500,79972,121525325,00,0.00,N,5,-4,
|
|
20240919,1528,1532,1532,1500,32408,49264133,00,0.00,N,5,-3,
|
|
20240909,1531,1518,1556,1495,187697,283708514,00,0.00,N,2,13,
|
|
20240902,1518,1540,1580,1470,157253,237757625,00,0.00,N,2,9,
|
|
20240826,1509,1554,1554,1467,155766,234074821,00,0.00,N,5,-45,
|
|
20240819,1554,1532,1575,1504,187507,290344786,00,0.00,N,2,7,
|
|
20240812,1547,1598,1603,1520,103640,160914238,00,0.00,N,5,-51,
|
|
20240805,1598,1578,1599,1410,157135,236634387,00,0.00,N,2,20,
|
|
20240729,1578,1593,1610,1575,77750,123747387,00,0.00,N,5,-27,
|
|
20240722,1605,1580,1610,1555,147021,232874397,00,0.00,N,2,14,
|
|
20240715,1591,1605,1622,1571,106037,169123219,00,0.00,N,5,-14,
|
|
20240708,1605,1646,1660,1556,196547,315498089,00,0.00,N,5,-47,
|
|
20240701,1652,1677,1701,1641,107834,179369187,00,0.00,N,5,-37,
|
|
20240624,1689,1741,1749,1655,87085,146342232,00,0.00,N,2,1,
|
|
20240617,1688,1741,1772,1680,131941,225828995,00,0.00,N,5,-58,
|
|
20240610,1746,1750,1780,1713,172154,300375491,00,0.00,N,5,-4,
|
|
20240603,1750,1805,1818,1750,190736,338705682,00,0.00,N,5,-53,
|
|
20240527,1803,1857,1889,1782,380865,697698976,00,0.00,N,5,-54,
|
|
20240520,1857,1742,1940,1742,915516,1698844673,00,0.00,N,2,100,
|
|
20240513,1757,1751,1813,1729,99232,175862116,00,0.00,N,5,-27,
|
|
20240507,1784,1736,1817,1713,262586,465745306,00,0.00,N,2,61,
|
|
20240429,1723,1710,1733,1707,89226,153342604,00,0.00,N,5,-4,
|
|
20240422,1727,1716,1738,1631,176759,302492683,00,0.00,N,2,11,
|
|
20240415,1716,1743,1754,1600,977686,1689230541,00,0.00,N,5,-30,
|
|
20240408,1746,1746,1752,1712,123538,214239160,00,0.00,N,5,-2,
|
|
20240401,1748,1755,1760,1725,172441,299411990,00,0.00,N,5,-8,
|
|
20240325,1756,1756,1758,1724,127197,221540357,00,0.00,N,5,-1,
|
|
20240318,1757,1743,1765,1730,179534,314030266,00,0.00,N,2,14,
|
|
20240311,1743,1760,1765,1650,304183,525092401,00,0.00,N,5,-17,
|
|
20240304,1760,1784,1855,1740,272699,479980453,00,0.00,N,5,-1,
|
|
20240226,1761,1779,1793,1734,152992,269073023,00,0.00,N,5,-27,
|
|
20240219,1788,1762,1796,1762,88066,157324210,00,0.00,N,5,-6,
|
|
20240213,1794,1798,1816,1760,160362,286776763,00,0.00,N,2,10,
|
|
20240205,1784,1777,1798,1737,61948,109392816,00,0.00,N,2,8,
|
|
20240129,1776,1740,1799,1652,147048,256827706,00,0.00,N,2,65,
|
|
20240122,1711,1702,1775,1682,72057,123326507,00,0.00,N,5,-4,
|
|
20240115,1715,1782,1790,1631,135166,236136570,00,0.00,N,5,-80,
|
|
20240108,1795,1815,1821,1773,99162,177473603,00,0.00,N,5,-8,
|
|
20240102,1803,1797,1810,1770,95180,170392927,00,0.00,N,2,6,
|
|
20231226,1797,1797,1800,1775,83074,148434218,00,0.00,N,5,-4,
|
|
20231218,1801,1806,1828,1781,146996,263787990,00,0.00,N,5,-5,
|
|
20231211,1806,1847,1860,1800,104197,188728478,00,0.00,N,5,-9,
|
|
20231204,1815,1840,1848,1793,90455,164576136,00,0.00,N,5,-25,
|
|
20231127,1840,1839,1887,1825,91183,167662840,00,0.00,N,2,1,
|
|
20231120,1839,1838,1875,1827,142508,262679895,00,0.00,N,2,1,
|
|
20231113,1838,1920,1920,1760,187937,349571299,00,0.00,N,5,-82,
|
|
20231106,1920,1880,1921,1849,102895,193309534,00,0.00,N,2,60,
|
|
20231030,1860,1847,1907,1823,112347,208105894,00,0.00,N,2,13,
|
|
20231023,1847,1830,1922,1814,93808,174547816,00,0.00,N,5,-12,
|
|
20231016,1859,1894,1995,1857,69981,133065951,00,0.00,N,5,-35,
|
|
20231010,1894,1968,1970,1894,121262,233439484,00,0.00,N,5,-76,
|
|
20231004,1970,2005,2005,1951,83177,164754191,00,0.00,N,2,13,
|
|
20230925,1957,1935,1974,1901,95512,184666066,00,0.00,N,2,22,
|
|
20230918,1935,1973,1973,1855,141154,273466750,00,0.00,N,5,-39,
|
|
20230911,1974,2000,2010,1942,153279,303434164,00,0.00,N,2,3,
|
|
20230904,1971,1922,2005,1922,210820,414775811,00,0.00,N,2,49,
|
|
20230828,1922,1928,1943,1885,133682,255096484,00,0.00,N,2,19,
|
|
20230821,1903,1883,1935,1852,218912,414405479,00,0.00,N,2,20,
|
|
20230814,1883,1806,1995,1797,647890,1244951562,00,0.00,N,2,77,
|
|
20230807,1806,1810,1829,1768,160843,288029518,00,0.00,N,5,-6,
|
|
20230731,1812,1880,1895,1767,153038,279098236,00,0.00,N,5,-9,
|
|
20230724,1821,1878,1890,1679,461010,819203395,00,0.00,N,5,-57,
|
|
20230717,1878,1943,1989,1850,291025,553039097,00,0.00,N,5,-65,
|
|
20230710,1943,1993,2010,1930,372011,735658049,00,0.00,N,5,-49,
|
|
20230703,1992,2030,2050,1991,294276,590940876,00,0.00,N,5,-8,
|
|
20230626,2000,2000,2035,1920,322599,643917854,00,0.00,N,3,0,
|
|
20230619,2000,2070,2070,1997,210215,422159389,00,0.00,N,5,-55,
|
|
20230612,2055,2030,2120,1995,277065,560934098,00,0.00,N,2,25,
|
|
20230605,2030,2015,2040,2000,223595,450303865,00,0.00,N,2,15,
|
|
20230530,2015,2020,2045,1998,168176,337890745,00,0.00,N,5,-5,
|
|
20230522,2020,2095,2105,2015,200117,410698295,00,0.00,N,5,-75,
|
|
20230515,2095,2145,2185,2050,270259,567217970,00,0.00,N,5,-50,
|
|
20230508,2145,2040,2190,2005,455381,950186655,00,0.00,N,2,145,
|
|
20230502,2000,2010,2025,1995,95660,191817322,00,0.00,N,5,-25,
|
|
20230424,2025,2025,2080,2000,185186,373190870,00,0.00,N,3,0,
|
|
20230417,2025,2090,2090,2000,338207,689180150,00,0.00,N,2,5,
|
|
20230410,2020,2020,2030,1990,415758,832484097,00,0.00,N,3,0,
|
|
20230403,2020,2070,2070,2000,175428,355598500,00,0.00,N,5,-15,
|
|
20230327,2035,2030,2090,1995,143862,290609924,00,0.00,N,2,5,
|
|
20230320,2030,2130,2130,1975,194041,395486250,00,0.00,N,5,-55,
|
|
20230313,2085,2015,2110,1950,344684,705621166,00,0.00,N,2,15,
|
|
20230306,2070,2085,2180,2025,282564,597603215,00,0.00,N,2,25,
|
|
20230227,2045,2150,2150,2025,217748,448749765,00,0.00,N,5,-105,
|
|
20230220,2150,2200,2270,2120,232312,510208875,00,0.00,N,5,-35,
|
|
20230213,2185,2195,2245,2170,160511,353647120,00,0.00,N,5,-45,
|
|
20230206,2230,2225,2255,2180,212852,473474555,00,0.00,N,5,-10,
|
|
20230130,2240,2140,2250,2115,352215,772179995,00,0.00,N,2,100,
|
|
20230125,2140,2100,2145,2060,120498,253484660,00,0.00,N,2,45,
|
|
20230116,2095,2120,2165,2050,155372,327874875,00,0.00,N,5,-35,
|
|
20230109,2130,2020,2220,2010,661027,1409079710,00,0.00,N,2,95,
|
|
20230102,2035,1945,2065,1880,335943,658225395,00,0.00,N,2,90,
|
|
20221226,1945,1850,1955,1835,267969,508628300,00,0.00,N,2,65,
|
|
20221219,1880,2020,2045,1875,412209,795806035,00,0.00,N,5,-135,
|
|
20221212,2015,2080,2080,2000,138561,281850465,00,0.00,N,5,-75,
|
|
20221205,2090,2105,2165,2050,205752,429005105,00,0.00,N,5,-15,
|
|
20221128,2105,2140,2150,2000,213106,447454685,00,0.00,N,5,-20,
|
|
20221121,2125,2130,2150,2070,226870,476184545,00,0.00,N,3,0,
|
|
20221114,2125,2180,2200,2110,450093,965282995,00,0.00,N,5,-50,
|
|
20221107,2175,2175,2250,2115,243994,527134795,00,0.00,N,2,45,
|
|
20221031,2130,2180,2200,2105,209863,448782955,00,0.00,N,2,15,
|
|
20221024,2115,2180,2230,2090,159480,340646615,00,0.00,N,5,-55,
|
|
20221017,2170,2180,2285,2140,183313,407012730,00,0.00,N,5,-55,
|
|
20221011,2225,2190,2290,2105,296118,644882315,00,0.00,N,5,-35,
|
|
20221004,2260,2170,2290,2120,221668,483902290,00,0.00,N,2,110,
|
|
20220926,2150,2435,2435,2040,583855,1299696280,00,0.00,N,5,-295,
|
|
20220919,2445,2515,2570,2400,440317,1088613860,00,0.00,N,5,-115,
|
|
20220913,2560,2585,2630,2495,386831,985000140,00,0.00,N,5,-10,
|
|
20220905,2570,2575,2615,2450,416411,1056996640,00,0.00,N,5,-35,
|
|
20220829,2605,2595,2660,2500,386010,996929095,00,0.00,N,5,-55,
|
|
20220822,2660,2465,2700,2445,1002258,2618254315,00,0.00,N,2,170,
|
|
20220816,2490,2460,2510,2445,372702,923257610,00,0.00,N,2,50,
|
|
20220808,2440,2410,2450,2350,318187,763686980,00,0.00,N,2,5,
|
|
20220801,2435,2470,2470,2305,518096,1240563940,00,0.00,N,5,-20,
|
|
20220725,2455,2450,2475,2400,139887,341216405,00,0.00,N,2,10,
|
|
20220718,2445,2410,2490,2350,128140,311207390,00,0.00,N,2,35,
|
|
20220711,2410,2495,2500,2375,135509,327913840,00,0.00,N,5,-85,
|
|
20220704,2495,2335,2505,2220,354689,850918970,00,0.00,N,2,170,
|
|
20220627,2325,2350,2495,2270,355809,855690915,00,0.00,N,5,-65,
|
|
20220620,2390,2405,2410,2160,950722,2147094520,00,0.00,N,5,-15,
|
|
20220613,2405,2660,2660,2275,934502,2270770860,00,0.00,N,5,-305,
|
|
20220607,2710,2810,2815,2595,456664,1243923625,00,0.00,N,5,-105,
|
|
20220530,2815,2810,2840,2780,331375,927843875,00,0.00,N,5,-10,
|
|
20220523,2825,2870,2875,2770,669659,1887222175,00,0.00,N,5,-55,
|
|
20220516,2880,2900,2995,2820,759369,2174010930,00,0.00,N,2,30,
|
|
20220509,2850,2980,3050,2775,2125431,6113260865,00,0.00,N,5,-125,
|
|
20220502,2975,2965,3060,2940,945410,2836362595,00,0.00,N,3,0,
|
|
20220425,2975,2980,3235,2810,5588355,17091060560,00,0.00,N,5,-35,
|
|
20220418,3010,3015,3060,2810,6981156,20595315065,00,0.00,N,5,-320,
|
|
20220411,3330,3385,3480,3180,3412937,11409829900,00,0.00,N,5,-50,
|
|
20220404,3380,3245,3900,3190,21090757,75577406210,00,0.00,N,2,170,
|
|
20220328,3210,3305,3330,3160,570846,1844695555,00,0.00,N,5,-125,
|
|
20220321,3335,3320,3470,3275,1780078,6044009230,00,0.00,N,2,25,
|
|
20220314,3310,3350,3360,3245,545614,1796810960,00,0.00,N,2,5,
|
|
20220307,3305,3250,3395,3215,822153,2727136160,00,0.00,N,2,55,
|
|
20220228,3250,3100,3255,3065,308871,983743945,00,0.00,N,2,185,
|
|
20220221,3065,3110,3140,2970,546524,1654804055,00,0.00,N,5,-20,
|
|
20220214,3085,3045,3150,2960,676204,2057622590,00,0.00,N,5,-75,
|
|
20220207,3160,3230,3285,3095,445869,1413766415,00,0.00,N,5,-60,
|
|
20220203,3220,3100,3220,3100,129317,405859145,00,0.00,N,2,120,
|
|
20220124,3100,3270,3440,3000,1129830,3647229910,00,0.00,N,5,-170,
|
|
20220117,3270,3460,3460,3230,351243,1162820125,00,0.00,N,5,-195,
|
|
20220110,3465,3340,3500,3190,544902,1850982120,00,0.00,N,2,170,
|
|
20220103,3295,3415,3500,3250,532603,1814757720,00,0.00,N,5,-120,
|
|
20211227,3415,3355,3470,3300,427249,1436314340,00,0.00,N,2,60,
|
|
20211220,3355,3255,3390,3175,1116518,3665076480,00,0.00,N,2,100,
|
|
20211213,3255,3160,3280,3040,1214536,3890117560,00,0.00,N,2,140,
|
|
20211206,3115,2900,3145,2870,741968,2237203490,00,0.00,N,2,185,
|
|
20211129,2930,2900,3030,2700,828879,2398292420,00,0.00,N,5,-5,
|
|
20211122,2935,2985,3100,2900,748080,2236147140,00,0.00,N,5,-60,
|
|
20211115,2995,3570,3610,2975,5758933,18510237170,00,0.00,N,2,140,
|
|
20211108,2855,2915,2970,2795,552623,1617127950,00,0.00,N,5,-60,
|
|
20211101,2915,2945,3050,2880,547700,1622289520,00,0.00,N,5,-25,
|
|
20211025,2940,3030,3200,2910,879703,2663856165,00,0.00,N,5,-70,
|
|
20211018,3010,3280,3285,2840,2558344,7591529890,00,0.00,N,5,-235,
|
|
20211012,3245,2960,3295,2785,671966,2056928880,00,0.00,N,2,320,
|
|
20211005,2925,3310,3310,2855,990348,2951020755,00,0.00,N,5,-315,
|
|
20210927,3240,3695,3695,3180,633778,2135726195,00,0.00,N,5,-330,
|
|
20210923,3570,3630,3670,3540,196692,701534505,00,0.00,N,5,-60,
|
|
20210913,3630,3750,3750,3500,547620,1993091390,00,0.00,N,5,-75,
|
|
20210906,3705,3705,3850,3695,1179770,4451810535,00,0.00,N,5,-25,
|
|
20210830,3730,3650,3770,3560,597017,2190635730,00,0.00,N,2,120,
|
|
20210823,3610,3515,3700,3400,480572,1712218035,00,0.00,N,2,110,
|
|
20210817,3500,3715,3850,3480,868821,3189367445,00,0.00,N,5,-215,
|
|
20210809,3715,3840,3840,3635,520272,1933603170,00,0.00,N,5,-50,
|
|
20210802,3765,3945,3960,3695,647637,2453160910,00,0.00,N,5,-180,
|
|
20210726,3945,3895,3970,3830,1300267,5087799620,00,0.00,N,2,100,
|
|
20210719,3845,3700,3860,3655,1205786,4551004305,00,0.00,N,2,195,
|
|
20210712,3650,3600,3830,3600,503329,1850715290,00,0.00,N,5,-40,
|