189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1400,1427,1437,1370,2739695,3828667775,00,0.00,N,5,-48,
|
|
20250131,1448,1463,1466,1425,684286,983733132,00,0.00,N,5,-30,
|
|
20250120,1478,1530,1533,1433,4081692,6030572315,00,0.00,N,5,-37,
|
|
20250113,1515,1502,1550,1455,3809674,5747348467,00,0.00,N,2,13,
|
|
20250106,1502,1511,1567,1490,5896993,8957368508,00,0.00,N,5,-15,
|
|
20241230,1517,1480,1531,1467,4085670,6147909818,00,0.00,N,2,6,
|
|
20241223,1511,1706,1799,1498,63185783,106657466533,00,0.00,N,5,-189,
|
|
20241216,1700,1507,1830,1401,82491829,140059458730,00,0.00,N,2,265,
|
|
20241209,1435,1286,1510,1183,8328100,11590394316,00,0.00,N,2,155,
|
|
20241202,1280,1332,1472,1280,5529432,7504356916,00,0.00,N,5,-52,
|
|
20241125,1332,1415,1534,1329,6056941,8680520969,00,0.00,N,5,-68,
|
|
20241118,1400,1375,1510,1355,4730635,6787382359,00,0.00,N,2,25,
|
|
20241111,1375,1436,1443,1232,3990862,5363592965,00,0.00,N,5,-51,
|
|
20241104,1426,1352,1441,1352,1568972,2205425791,00,0.00,N,2,69,
|
|
20241028,1357,1330,1394,1330,1385552,1895843298,00,0.00,N,2,14,
|
|
20241021,1343,1365,1387,1329,1133050,1533450499,00,0.00,N,5,-27,
|
|
20241014,1370,1405,1432,1370,1281172,1795890063,00,0.00,N,5,-39,
|
|
20241007,1409,1457,1525,1409,5596344,8284009188,00,0.00,N,5,-50,
|
|
20240930,1459,1447,1669,1371,20970192,32408941367,00,0.00,N,2,19,
|
|
20240923,1440,1368,1449,1345,1356468,1900345031,00,0.00,N,2,84,
|
|
20240919,1356,1335,1374,1311,534745,719728769,00,0.00,N,2,22,
|
|
20240909,1334,1268,1368,1265,1470914,1939209782,00,0.00,N,2,37,
|
|
20240902,1297,1419,1427,1289,1544237,2097744135,00,0.00,N,5,-122,
|
|
20240826,1419,1480,1487,1403,932356,1335547787,00,0.00,N,5,-57,
|
|
20240819,1476,1480,1516,1405,1288202,1914774732,00,0.00,N,5,-15,
|
|
20240812,1491,1450,1505,1447,969891,1432630512,00,0.00,N,2,41,
|
|
20240805,1450,1497,1538,1289,3282758,4614354700,00,0.00,N,5,-94,
|
|
20240729,1544,1559,1606,1531,1348781,2109475323,00,0.00,N,5,-15,
|
|
20240722,1559,1630,1642,1543,1602496,2551041922,00,0.00,N,5,-77,
|
|
20240715,1636,1638,1703,1621,1602222,2657968005,00,0.00,N,5,-11,
|
|
20240708,1647,1630,1672,1630,1240359,2052650250,00,0.00,N,2,17,
|
|
20240701,1630,1701,1735,1619,1832768,3078911391,00,0.00,N,5,-76,
|
|
20240624,1706,1767,1774,1694,1393145,2404646318,00,0.00,N,5,-61,
|
|
20240617,1767,1800,1818,1766,1640631,2933561224,00,0.00,N,5,-37,
|
|
20240610,1804,1831,1838,1800,1741349,3155153036,00,0.00,N,5,-27,
|
|
20240603,1831,1834,1879,1830,1521426,2813369214,00,0.00,N,2,1,
|
|
20240527,1830,1910,1917,1828,2849452,5357338817,00,0.00,N,5,-80,
|
|
20240520,1910,1915,2020,1892,7826724,15248422408,00,0.00,N,5,-5,
|
|
20240513,1915,1916,1945,1905,2129761,4091288959,00,0.00,N,5,-1,
|
|
20240507,1916,1914,1933,1900,2271456,4358143564,00,0.00,N,2,2,
|
|
20240429,1914,1896,1957,1894,3572364,6858669800,00,0.00,N,2,19,
|
|
20240422,1895,1879,1949,1870,3602687,6835102292,00,0.00,N,2,16,
|
|
20240415,1879,1820,2160,1820,18928764,37482021870,00,0.00,N,2,76,
|
|
20240408,1803,1857,1863,1767,2707543,4891202913,00,0.00,N,5,-57,
|
|
20240401,1860,1906,1917,1856,2873919,5429534575,00,0.00,N,5,-49,
|
|
20240325,1909,1939,1940,1905,2971761,5699352753,00,0.00,N,5,-31,
|
|
20240318,1940,1995,2010,1915,4783137,9323837192,00,0.00,N,5,-60,
|
|
20240311,2000,2010,2025,1975,3388597,6782847776,00,0.00,N,5,-10,
|
|
20240304,2010,2075,2125,1991,4754611,9655985076,00,0.00,N,5,-55,
|
|
20240226,2065,2055,2145,2030,3642254,7585256150,00,0.00,N,3,0,
|
|
20240219,2065,2140,2150,2050,4279127,8954141345,00,0.00,N,5,-95,
|
|
20240213,2160,2125,2180,2100,3870508,8305303095,00,0.00,N,2,90,
|
|
20240205,2070,2100,2100,2010,3233351,6634483480,00,0.00,N,5,-45,
|
|
20240129,2115,2155,2210,2060,4190600,8937398885,00,0.00,N,5,-20,
|
|
20240122,2135,2280,2295,2110,5192200,11193616355,00,0.00,N,5,-105,
|
|
20240115,2240,2270,2400,2215,7155315,16398329555,00,0.00,N,5,-35,
|
|
20240108,2275,2545,2550,2250,15922102,38698509890,00,0.00,N,5,-240,
|
|
20240102,2515,2490,2630,2390,22899006,57381349965,00,0.00,N,2,160,
|
|
20231226,2355,2270,2390,2240,5222985,12080271050,00,0.00,N,2,85,
|
|
20231218,2270,2330,2390,2230,10771792,24916282725,00,0.00,N,5,-100,
|
|
20231211,2370,2660,2835,2365,59247811,155964337245,00,0.00,N,5,-215,
|
|
20231204,2585,2330,2770,2240,54608777,138880957595,00,0.00,N,2,315,
|
|
20231127,2270,2105,2380,2065,25349644,57110154920,00,0.00,N,2,180,
|
|
20231120,2090,2025,2120,2025,3653084,7636090030,00,0.00,N,2,75,
|
|
20231113,2015,1984,2060,1961,3491612,7061619774,00,0.00,N,2,49,
|
|
20231106,1966,2050,2060,1955,3438345,6938837440,00,0.00,N,5,-49,
|
|
20231030,2015,1926,2015,1910,2691579,5279945463,00,0.00,N,2,61,
|
|
20231023,1954,1995,2050,1918,3971760,7869405337,00,0.00,N,5,-51,
|
|
20231016,2005,2080,2120,1979,5475637,11267591616,00,0.00,N,5,-105,
|
|
20231010,2110,2115,2215,2000,6797951,14382342125,00,0.00,N,5,-5,
|
|
20231004,2115,2150,2160,2040,6216052,13041952035,00,0.00,N,5,-75,
|
|
20230925,2190,2550,2725,2130,30287823,75327274010,00,0.00,N,5,-410,
|
|
20230918,2600,2420,2965,2345,51306155,138897671130,00,0.00,N,2,180,
|
|
20230911,2420,2420,2450,2320,4699292,11241510970,00,0.00,N,2,10,
|
|
20230904,2410,2555,2660,2300,14558735,35603702505,00,0.00,N,5,-160,
|
|
20230828,2570,2545,2645,2500,7300807,18942236930,00,0.00,N,2,60,
|
|
20230821,2510,2335,2635,2335,9168087,22781099325,00,0.00,N,2,185,
|
|
20230814,2325,2550,2580,2315,4895496,11931400205,00,0.00,N,5,-220,
|
|
20230807,2545,2570,2590,2380,6578872,16376950340,00,0.00,N,5,-20,
|
|
20230731,2565,2410,2585,2325,8102806,19927541890,00,0.00,N,2,195,
|
|
20230724,2370,2585,2625,2225,11214283,26651425020,00,0.00,N,5,-185,
|
|
20230717,2555,2465,2690,2380,14046658,35687672695,00,0.00,N,2,70,
|
|
20230710,2485,2520,2655,2460,7779195,20004757625,00,0.00,N,5,-60,
|
|
20230703,2545,2620,2685,2505,7019312,18297437900,00,0.00,N,5,-75,
|
|
20230626,2620,2800,2845,2550,15826394,42982330415,00,0.00,N,5,-55,
|
|
20230619,2675,2755,2930,2635,20492445,57713648715,00,0.00,N,5,-55,
|
|
20230612,2730,3015,3115,2625,33916769,96008457935,00,0.00,N,5,-265,
|
|
20230605,2995,3010,3145,2940,34743590,105771781485,00,0.00,N,2,50,
|
|
20230530,2945,2870,2960,2765,13201481,37988963815,00,0.00,N,2,80,
|
|
20230522,2865,2835,3185,2760,73750819,220833266120,00,0.00,N,2,30,
|
|
20230515,2835,3020,3070,2820,60873433,179407349270,00,0.00,N,5,-180,
|
|
20230508,3015,2460,3170,2405,107385687,311394662625,00,0.00,N,2,570,
|
|
20230502,2445,2320,2575,2315,15463289,38670146400,00,0.00,N,2,135,
|
|
20230424,2310,2360,2385,2215,7020276,15957188270,00,0.00,N,5,-55,
|
|
20230417,2365,2455,2590,2355,18647428,46574686240,00,0.00,N,5,-70,
|
|
20230410,2435,2350,2465,2250,10003568,23662375700,00,0.00,N,2,85,
|
|
20230403,2350,2475,2580,2315,11704520,28581754745,00,0.00,N,5,-115,
|
|
20230327,2465,2440,2520,2400,10648055,26193705065,00,0.00,N,2,25,
|
|
20230320,2440,2265,2490,2265,20865246,50349676990,00,0.00,N,2,165,
|
|
20230313,2275,2410,2415,2200,11091062,25279530070,00,0.00,N,5,-165,
|
|
20230306,2440,2385,2495,2295,13490914,32267945225,00,0.00,N,2,70,
|
|
20230227,2370,2335,2520,2300,17193838,41539180830,00,0.00,N,2,70,
|
|
20230220,2300,2315,2500,2290,11002968,26509354885,00,0.00,N,5,-25,
|
|
20230213,2325,2410,2570,2320,16605381,40704054665,00,0.00,N,5,-95,
|
|
20230206,2420,2405,2525,2380,9943835,24339114675,00,0.00,N,5,-20,
|
|
20230130,2440,2440,2470,2330,9319102,22375216525,00,0.00,N,5,-5,
|
|
20230125,2445,2220,2475,2220,14327818,34414697590,00,0.00,N,2,245,
|
|
20230116,2200,2250,2325,2185,5930232,13395709670,00,0.00,N,5,-60,
|
|
20230109,2260,2120,2300,2115,10431228,22954373435,00,0.00,N,2,145,
|
|
20230102,2115,2140,2155,1970,6875523,14147751470,00,0.00,N,5,-15,
|
|
20221226,2130,2255,2290,2115,6278416,13852793950,00,0.00,N,5,-140,
|
|
20221219,2270,2350,2460,2185,18139555,42361383905,00,0.00,N,5,-85,
|
|
20221212,2355,2320,2370,2250,8575139,19808149100,00,0.00,N,5,-10,
|
|
20221205,2365,2520,2605,2280,16811832,40956821390,00,0.00,N,5,-175,
|
|
20221128,2540,2620,2650,2475,23677970,60878720220,00,0.00,N,5,-110,
|
|
20221121,2650,2200,2790,2180,143808206,366024358300,00,0.00,N,2,500,
|
|
20221114,2150,2100,2220,2090,11797309,25604120725,00,0.00,N,2,60,
|
|
20221107,2090,2075,2150,2035,8331397,17454560930,00,0.00,N,2,15,
|
|
20221031,2075,2100,2125,2015,7883607,16437295240,00,0.00,N,5,-5,
|
|
20221024,2080,2065,2250,2020,35535462,75967523610,00,0.00,N,2,90,
|
|
20221017,1990,2175,2285,1980,58899834,127951479995,00,0.00,N,2,45,
|
|
20221011,1945,1770,2190,1670,59120840,119579384200,00,0.00,N,2,130,
|
|
20221004,1815,1760,1860,1750,3312656,5968963350,00,0.00,N,2,100,
|
|
20220926,1715,1865,1890,1690,7079646,12546035310,00,0.00,N,5,-195,
|
|
20220919,1910,2065,2080,1905,4352165,8648132650,00,0.00,N,5,-155,
|
|
20220913,2065,2145,2165,2060,2865050,6019123605,00,0.00,N,5,-30,
|
|
20220905,2095,2080,2165,2080,3152442,6707835775,00,0.00,N,5,-10,
|
|
20220829,2105,2210,2350,2095,7086023,15709755325,00,0.00,N,5,-200,
|
|
20220822,2305,2270,2360,2245,14530239,33595010640,00,0.00,N,2,5,
|
|
20220816,2300,2315,2515,2170,37434183,90043126130,00,0.00,N,2,5,
|
|
20220808,2295,2230,2340,2205,6668125,15146021265,00,0.00,N,2,55,
|
|
20220801,2240,2290,2335,2200,6023328,13596264465,00,0.00,N,5,-75,
|
|
20220725,2315,2125,2425,2105,35200659,81923356945,00,0.00,N,2,175,
|
|
20220718,2140,2070,2205,2060,5597570,12035395995,00,0.00,N,2,100,
|
|
20220711,2040,2135,2370,2025,11850171,25439366585,00,0.00,N,5,-90,
|
|
20220704,2130,2075,2160,2000,3295773,6871892865,00,0.00,N,2,55,
|
|
20220627,2075,2090,2235,2045,4558480,9848267595,00,0.00,N,5,-10,
|
|
20220620,2085,2305,2335,1925,10997385,23164675665,00,0.00,N,5,-215,
|
|
20220613,2300,2540,2580,2135,7742371,18523119085,00,0.00,N,5,-310,
|
|
20220607,2610,2745,2745,2580,4159219,11040961160,00,0.00,N,5,-135,
|
|
20220530,2745,2715,2810,2705,5048320,13948898390,00,0.00,N,2,40,
|
|
20220523,2705,2700,2735,2585,6846346,18341771770,00,0.00,N,2,10,
|
|
20220516,2695,2725,2840,2615,14307214,39095198020,00,0.00,N,5,-5,
|
|
20220509,2700,2860,2990,2675,23541641,66104200615,00,0.00,N,5,-190,
|
|
20220502,2890,2975,3080,2890,13145916,39118319575,00,0.00,N,5,-120,
|
|
20220425,3010,3310,3355,2955,29512728,92012267185,00,0.00,N,5,-230,
|
|
20220418,3240,3210,3460,3090,73365310,239855397105,00,0.00,N,2,35,
|
|
20220411,3205,3335,3595,3205,79572323,272120135380,00,0.00,N,5,-245,
|
|
20220404,3450,3895,4790,3280,318077085,1305612810490,00,0.00,N,5,-280,
|
|
20220328,3730,2695,4600,2675,613707954,2374463421030,00,0.00,N,2,1055,
|
|
20220321,2675,2545,2745,2470,13501477,35540871120,00,0.00,N,2,145,
|
|
20220314,2530,2360,2575,2320,11920732,29600901705,00,0.00,N,2,160,
|
|
20220307,2370,2565,2570,2210,5658612,13720628055,00,0.00,N,5,-155,
|
|
20220228,2525,2310,2615,2310,10134073,25063052165,00,0.00,N,2,180,
|
|
20220221,2345,2400,2480,2280,10932041,26025708725,00,0.00,N,2,15,
|
|
20220214,2330,2295,2390,2220,5165152,11928057405,00,0.00,N,5,-5,
|
|
20220207,2335,2285,2420,2225,5239512,12238706440,00,0.00,N,2,65,
|
|
20220203,2270,2170,2270,2170,1525188,3405345145,00,0.00,N,2,120,
|
|
20220124,2150,2395,2420,2030,5352478,11814882090,00,0.00,N,5,-265,
|
|
20220117,2415,2620,2650,2370,4759517,11748381605,00,0.00,N,5,-200,
|
|
20220110,2615,2565,2820,2475,19039902,50793045675,00,0.00,N,2,40,
|
|
20220103,2575,2510,2820,2490,18392280,49095047435,00,0.00,N,2,90,
|
|
20211227,2485,2480,2585,2420,3534095,8775058375,00,0.00,N,2,10,
|
|
20211220,2475,2470,2560,2380,4146354,10192258105,00,0.00,N,2,30,
|
|
20211213,2445,2570,2610,2435,5274165,13199380595,00,0.00,N,5,-105,
|
|
20211206,2550,2500,2615,2495,4234912,10832512435,00,0.00,N,2,15,
|
|
20211129,2535,2435,2540,2265,9234209,22340249490,00,0.00,N,5,-55,
|
|
20211122,2590,2760,2820,2590,8363808,22761425055,00,0.00,N,5,-155,
|
|
20211115,2745,2990,3020,2700,15889276,44998800435,00,0.00,N,5,-235,
|
|
20211108,2980,2835,3240,2630,51857615,155972675555,00,0.00,N,2,110,
|
|
20211101,2870,2930,2955,2855,5525916,16067784930,00,0.00,N,5,-60,
|
|
20211025,2930,3025,3080,2925,5687581,17074105580,00,0.00,N,5,-95,
|
|
20211018,3025,3160,3240,3020,9575572,30054986055,00,0.00,N,5,-80,
|
|
20211012,3105,2965,3260,2950,21295593,65524796295,00,0.00,N,2,185,
|
|
20211005,2920,3225,3240,2900,17609030,53341743580,00,0.00,N,5,-435,
|
|
20210927,3355,3605,3795,3295,36571133,129035550545,00,0.00,N,5,-625,
|
|
20210923,3980,4035,4130,3950,23860164,96467419725,00,0.00,N,2,10,
|
|
20210913,3970,3710,4390,3710,150909429,626832817495,00,0.00,N,2,210,
|
|
20210906,3760,3595,4225,3575,41865682,166258910705,00,0.00,N,5,-190,
|
|
20210830,3950,3740,4230,3630,28459339,113612764200,00,0.00,N,2,275,
|
|
20210823,3675,3445,3780,3375,7898832,28500060005,00,0.00,N,2,230,
|
|
20210817,3445,3850,3880,3400,8445203,30791613000,00,0.00,N,5,-445,
|
|
20210809,3890,4075,4085,3795,9369993,37217304320,00,0.00,N,5,-195,
|
|
20210802,4085,4295,4365,4040,14561518,60921212535,00,0.00,N,5,-115,
|
|
20210726,4200,4335,4365,3965,30028058,125648230970,00,0.00,N,5,-165,
|
|
20210719,4365,4525,4745,4305,55864121,256972032145,00,0.00,N,5,-70,
|
|
20210712,4435,4150,4890,4080,187831261,855984205715,00,0.00,N,2,405,
|