189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1355,1485,1496,1342,587390,806943314,00,0.00,N,5,-130,
|
|
20250131,1485,1490,1490,1431,94967,139165963,00,0.00,N,2,60,
|
|
20250120,1425,1600,1622,1391,597536,872566968,00,0.00,N,5,-175,
|
|
20250113,1600,1527,1634,1420,781732,1186297936,00,0.00,N,2,62,
|
|
20250106,1538,1591,1650,1470,925609,1433670145,00,0.00,N,5,-53,
|
|
20241230,1591,1417,1680,1400,512617,783457107,00,0.00,N,2,141,
|
|
20241223,1450,1588,1673,1420,983973,1527283043,00,0.00,N,5,-155,
|
|
20241216,1605,1795,1900,1488,3532487,5882995890,00,0.00,N,5,-20,
|
|
20241209,1625,1346,1700,1330,2981367,4577522939,00,0.00,N,2,285,
|
|
20241202,1340,1220,1389,1173,1076702,1418618720,00,0.00,N,2,120,
|
|
20241125,1220,1213,1313,1155,161617,197450322,00,0.00,N,3,0,
|
|
20241118,1220,1170,1248,1121,179454,216244533,00,0.00,N,2,46,
|
|
20241111,1174,1203,1212,1120,128075,150141415,00,0.00,N,5,-30,
|
|
20241104,1204,1205,1238,1195,87766,105866004,00,0.00,N,3,0,
|
|
20241028,1204,1241,1275,1200,73762,90600255,00,0.00,N,5,-36,
|
|
20241021,1240,1289,1298,1199,83955,102917138,00,0.00,N,5,-58,
|
|
20241014,1298,1314,1319,1220,42982,55953911,00,0.00,N,5,-18,
|
|
20241007,1316,1332,1350,1286,48155,63384245,00,0.00,N,5,-16,
|
|
20240930,1332,1323,1350,1230,84751,111197430,00,0.00,N,2,12,
|
|
20240923,1320,1369,1369,1303,90991,120393955,00,0.00,N,2,2,
|
|
20240919,1318,1311,1322,1275,80051,105258381,00,0.00,N,2,3,
|
|
20240909,1315,1220,1350,1220,183395,238658930,00,0.00,N,2,19,
|
|
20240902,1296,1318,1350,1260,131610,173201131,00,0.00,N,5,-24,
|
|
20240826,1320,1251,1350,1240,293904,380977792,00,0.00,N,2,59,
|
|
20240819,1261,1296,1296,1233,164298,206446919,00,0.00,N,2,1,
|
|
20240812,1260,1281,1363,1244,187218,242022860,00,0.00,N,5,-30,
|
|
20240805,1290,1270,1297,1105,482593,578401563,00,0.00,N,2,14,
|
|
20240729,1276,1287,1329,1180,133522,169313493,00,0.00,N,5,-4,
|
|
20240722,1280,1306,1400,1265,234039,306065995,00,0.00,N,5,-26,
|
|
20240715,1306,1299,1333,1262,97949,127560039,00,0.00,N,2,7,
|
|
20240708,1299,1292,1319,1279,99721,129210423,00,0.00,N,2,7,
|
|
20240701,1292,1291,1350,1274,153643,199464507,00,0.00,N,2,1,
|
|
20240624,1291,1329,1329,1261,176965,230222445,00,0.00,N,5,-38,
|
|
20240617,1329,1397,1404,1328,170092,232679811,00,0.00,N,5,-76,
|
|
20240610,1405,1370,1443,1350,180915,253616303,00,0.00,N,2,26,
|
|
20240603,1379,1408,1408,1365,123861,172156135,00,0.00,N,5,-15,
|
|
20240527,1394,1417,1441,1380,179106,250672676,00,0.00,N,5,-23,
|
|
20240520,1417,1440,1559,1417,541038,798257663,00,0.00,N,5,-20,
|
|
20240513,1437,1408,1450,1395,255081,362512211,00,0.00,N,2,34,
|
|
20240507,1403,1440,1450,1393,175198,249307410,00,0.00,N,5,-37,
|
|
20240429,1440,1413,1458,1400,243532,349480304,00,0.00,N,2,27,
|
|
20240422,1413,1403,1428,1370,223247,312320312,00,0.00,N,5,-3,
|
|
20240415,1416,1490,1514,1388,448152,639782304,00,0.00,N,5,-97,
|
|
20240408,1513,1454,1679,1400,1242568,1924307452,00,0.00,N,2,45,
|
|
20240401,1468,1511,1544,1452,405915,606051874,00,0.00,N,5,-71,
|
|
20240325,1539,1629,1654,1488,609560,955176539,00,0.00,N,5,-90,
|
|
20240318,1629,1631,1700,1600,509677,838972965,00,0.00,N,5,-7,
|
|
20240311,1636,1530,1679,1515,1382452,2233298885,00,0.00,N,2,106,
|
|
20240304,1530,1493,1538,1382,938643,1376856367,00,0.00,N,2,60,
|
|
20240226,1470,1432,1484,1403,553637,796618310,00,0.00,N,2,46,
|
|
20240219,1424,1354,1542,1318,1776646,2543063176,00,0.00,N,2,70,
|
|
20240213,1354,1334,1355,1319,108146,144287518,00,0.00,N,2,34,
|
|
20240205,1320,1349,1356,1314,139286,186148406,00,0.00,N,5,-23,
|
|
20240129,1343,1339,1368,1321,225423,303012151,00,0.00,N,2,13,
|
|
20240122,1330,1368,1374,1300,245806,328796732,00,0.00,N,5,-38,
|
|
20240115,1368,1370,1398,1350,353262,483908617,00,0.00,N,5,-13,
|
|
20240108,1381,1380,1399,1337,304184,413711150,00,0.00,N,2,1,
|
|
20240102,1380,1349,1418,1345,227995,316451100,00,0.00,N,2,31,
|
|
20231226,1349,1353,1377,1331,134818,181337595,00,0.00,N,5,-4,
|
|
20231218,1353,1347,1372,1340,205114,277966107,00,0.00,N,2,7,
|
|
20231211,1346,1402,1420,1339,304840,418496887,00,0.00,N,5,-56,
|
|
20231204,1402,1409,1428,1368,280664,394170290,00,0.00,N,5,-7,
|
|
20231127,1409,1371,1419,1358,347587,481600701,00,0.00,N,2,38,
|
|
20231120,1371,1350,1371,1327,322421,434087354,00,0.00,N,2,43,
|
|
20231113,1328,1330,1360,1230,563720,743763409,00,0.00,N,5,-2,
|
|
20231106,1330,1311,1362,1309,222145,295512659,00,0.00,N,2,32,
|
|
20231030,1298,1270,1313,1235,455610,588883231,00,0.00,N,2,29,
|
|
20231023,1269,1226,1295,1213,225493,282234267,00,0.00,N,2,32,
|
|
20231016,1237,1320,1335,1211,261057,332398943,00,0.00,N,5,-94,
|
|
20231010,1331,1296,1340,1265,220503,288210582,00,0.00,N,2,37,
|
|
20231004,1294,1234,1295,1232,287762,360174755,00,0.00,N,2,61,
|
|
20230925,1233,1329,1329,1219,299543,376751287,00,0.00,N,5,-96,
|
|
20230918,1329,1348,1510,1293,1905812,2719542091,00,0.00,N,5,-32,
|
|
20230911,1361,1371,1372,1314,224931,302678074,00,0.00,N,5,-10,
|
|
20230904,1371,1317,1409,1293,520246,710969253,00,0.00,N,2,51,
|
|
20230828,1320,1292,1419,1267,738344,986350021,00,0.00,N,2,28,
|
|
20230821,1292,1289,1310,1257,245137,315758085,00,0.00,N,5,-6,
|
|
20230814,1298,1313,1326,1258,310259,399764598,00,0.00,N,5,-15,
|
|
20230807,1313,1304,1340,1261,272695,355992856,00,0.00,N,2,9,
|
|
20230731,1304,1332,1334,1270,448257,585352881,00,0.00,N,5,-28,
|
|
20230724,1332,1340,1340,1178,857039,1074416979,00,0.00,N,2,1,
|
|
20230717,1331,1409,1409,1304,502671,684481508,00,0.00,N,5,-78,
|
|
20230710,1409,1422,1440,1389,320276,451511570,00,0.00,N,5,-21,
|
|
20230703,1430,1527,1527,1410,370677,548306401,00,0.00,N,5,-70,
|
|
20230626,1500,1440,1550,1420,484445,720628321,00,0.00,N,2,62,
|
|
20230619,1438,1505,1505,1437,478090,703108689,00,0.00,N,5,-67,
|
|
20230612,1505,1549,1549,1486,407215,616486895,00,0.00,N,5,-30,
|
|
20230605,1535,1553,1567,1525,328097,508638826,00,0.00,N,5,-18,
|
|
20230530,1553,1520,1561,1500,321061,492003072,00,0.00,N,2,34,
|
|
20230522,1519,1593,1632,1511,570861,888948685,00,0.00,N,5,-74,
|
|
20230515,1593,1544,1605,1528,870846,1362259742,00,0.00,N,2,49,
|
|
20230508,1544,1503,1565,1455,821171,1249394204,00,0.00,N,2,41,
|
|
20230502,1503,1433,1546,1422,646604,967625946,00,0.00,N,2,86,
|
|
20230424,1417,1487,1726,1417,5270297,8341331397,00,0.00,N,5,-64,
|
|
20230417,1481,1531,1710,1439,3565812,5570446120,00,0.00,N,5,-50,
|
|
20230410,1531,1505,1590,1428,754933,1121913483,00,0.00,N,2,26,
|
|
20230403,1505,1463,1509,1448,551657,816173916,00,0.00,N,2,42,
|
|
20230327,1463,1439,1464,1392,579058,830773420,00,0.00,N,2,24,
|
|
20230320,1439,1494,1530,1411,721742,1051918740,00,0.00,N,5,-40,
|
|
20230313,1479,1510,1547,1442,666030,992207249,00,0.00,N,5,-68,
|
|
20230306,1547,1520,1600,1520,1038831,1621347277,00,0.00,N,2,24,
|
|
20230227,1523,1460,1540,1430,481123,716463076,00,0.00,N,2,53,
|
|
20230220,1470,1530,1553,1459,702704,1053316967,00,0.00,N,5,-51,
|
|
20230213,1521,1592,1607,1450,883990,1370892964,00,0.00,N,5,-73,
|
|
20230206,1594,1681,1704,1572,1137635,1875653194,00,0.00,N,5,-87,
|
|
20230130,1681,1701,1719,1640,1242284,2092117928,00,0.00,N,5,-29,
|
|
20230125,1710,1735,1741,1680,668327,1140134588,00,0.00,N,5,-25,
|
|
20230116,1735,1785,1790,1650,1373034,2370878480,00,0.00,N,5,-50,
|
|
20230109,1785,1655,1790,1655,1646977,2860228100,00,0.00,N,2,140,
|
|
20230102,1645,1620,1750,1505,2317073,3796477180,00,0.00,N,2,5,
|
|
20221226,1640,1680,1720,1600,1219734,2015511305,00,0.00,N,5,-40,
|
|
20221219,1680,1820,1900,1620,2214604,3930582420,00,0.00,N,5,-160,
|
|
20221212,1840,1800,1900,1740,2921828,5319442270,00,0.00,N,2,40,
|
|
20221205,1800,2015,2030,1725,4079523,7563465510,00,0.00,N,5,-210,
|
|
20221128,2010,2175,2250,1985,19735871,42180885840,00,0.00,N,5,-220,
|
|
20221121,2230,1800,2400,1765,74604310,155800325135,00,0.00,N,2,490,
|
|
20221114,1740,2530,2555,1700,33039686,69870404975,00,0.00,N,5,-485,
|
|
20221107,2225,1315,2225,1300,9324524,16879564665,00,0.00,N,2,910,
|
|
20221031,1315,1310,1335,1265,399983,522659990,00,0.00,N,2,15,
|
|
20221024,1300,1295,1345,1275,262202,340921285,00,0.00,N,2,20,
|
|
20221017,1280,1270,1340,1245,524001,676263275,00,0.00,N,2,10,
|
|
20221011,1270,1370,1370,1175,534678,665592500,00,0.00,N,5,-120,
|
|
20221004,1390,1295,1400,1290,630385,846966595,00,0.00,N,2,100,
|
|
20220926,1290,1400,1420,1250,682757,899578125,00,0.00,N,5,-150,
|
|
20220919,1440,1520,1535,1410,564908,831800600,00,0.00,N,5,-95,
|
|
20220913,1535,1570,1605,1520,389702,607709250,00,0.00,N,3,0,
|
|
20220905,1535,1520,1570,1505,334219,513139730,00,0.00,N,2,15,
|
|
20220829,1520,1640,1650,1510,812029,1300666575,00,0.00,N,5,-175,
|
|
20220822,1695,1730,1730,1630,987743,1668167150,00,0.00,N,5,-45,
|
|
20220816,1740,1705,1795,1680,1469443,2551883625,00,0.00,N,2,55,
|
|
20220808,1685,1725,1725,1665,564018,953610595,00,0.00,N,5,-25,
|
|
20220801,1710,1670,1730,1655,492127,837762025,00,0.00,N,2,15,
|
|
20220725,1695,1625,1715,1615,453738,756916725,00,0.00,N,2,50,
|
|
20220718,1645,1545,1700,1540,613081,999021970,00,0.00,N,2,120,
|
|
20220711,1525,1685,1690,1505,741952,1166743540,00,0.00,N,5,-115,
|
|
20220704,1640,1565,1710,1485,1491127,2392550185,00,0.00,N,2,75,
|
|
20220627,1565,1525,1640,1495,1133505,1786611790,00,0.00,N,2,80,
|
|
20220620,1485,1705,1725,1420,1694041,2613715770,00,0.00,N,5,-220,
|
|
20220613,1705,1845,1870,1605,2142419,3737673500,00,0.00,N,5,-210,
|
|
20220607,1915,1960,2040,1890,1787465,3534246455,00,0.00,N,5,-55,
|
|
20220530,1970,2025,2140,1960,1818657,3717495540,00,0.00,N,5,-45,
|
|
20220523,2015,2175,2175,1925,2841243,5711833750,00,0.00,N,5,-130,
|
|
20220516,2145,2200,2355,2085,5512203,12301689155,00,0.00,N,5,-155,
|
|
20220509,2300,2300,2740,2060,43803936,106718900505,00,0.00,N,5,-60,
|
|
20220502,2360,1905,2920,1900,50038433,121814834455,00,0.00,N,2,405,
|
|
20220425,1955,2005,2065,1860,3026175,5917588555,00,0.00,N,5,-80,
|
|
20220418,2035,1855,2105,1850,3082654,6189026865,00,0.00,N,2,155,
|
|
20220411,1880,1945,1955,1785,1639101,3068825335,00,0.00,N,5,-65,
|
|
20220404,1945,2060,2180,1935,7045928,14544673840,00,0.00,N,5,-85,
|
|
20220328,2030,1440,2550,1415,17493360,36535551025,00,0.00,N,2,575,
|
|
20220321,1455,1555,1760,1405,3899915,6156732345,00,0.00,N,5,-110,
|
|
20220314,1565,1670,1690,1400,3036789,4579650005,00,0.00,N,5,-115,
|
|
20220307,1680,1705,1705,1555,1295639,2115434095,00,0.00,N,5,-45,
|
|
20220228,1725,1495,1725,1485,1639597,2664892090,00,0.00,N,2,210,
|
|
20220221,1515,1505,1620,1435,1834883,2760411630,00,0.00,N,3,0,
|
|
20220214,1515,1430,1545,1325,1143400,1643743500,00,0.00,N,2,65,
|
|
20220207,1450,1465,1530,1410,786033,1166487360,00,0.00,N,3,0,
|
|
20220203,1450,1395,1485,1395,240382,347736135,00,0.00,N,2,70,
|
|
20220124,1380,1470,1500,1320,1142444,1570132660,00,0.00,N,5,-105,
|
|
20220117,1485,1600,1605,1430,1131669,1701843560,00,0.00,N,5,-115,
|
|
20220110,1600,1725,1735,1580,1199349,1956671200,00,0.00,N,5,-130,
|
|
20220103,1730,1725,1935,1680,4063556,7314552860,00,0.00,N,2,5,
|
|
20211227,1725,1755,1765,1625,1112982,1881305855,00,0.00,N,5,-15,
|
|
20211220,1740,1665,1800,1615,1544588,2631700285,00,0.00,N,2,45,
|
|
20211213,1695,1825,1855,1670,2063946,3584465500,00,0.00,N,5,-130,
|
|
20211206,1825,1790,1950,1770,1706912,3157780325,00,0.00,N,5,-5,
|
|
20211129,1830,1715,1840,1660,1940000,3412444225,00,0.00,N,2,15,
|
|
20211122,1815,1955,2060,1785,3363331,6405905180,00,0.00,N,5,-165,
|
|
20211115,1980,2000,2170,1965,2169107,4423263025,00,0.00,N,5,-145,
|
|
20211108,2125,2150,2375,2080,4231737,9385158845,00,0.00,N,5,-40,
|
|
20211101,2165,2860,2865,1835,12487685,30937418380,00,0.00,N,5,-645,
|
|
20211025,2810,3135,3450,2770,8942222,27764055110,00,0.00,N,5,-370,
|
|
20211018,3180,3635,3700,3065,8868450,30362763995,00,0.00,N,5,-400,
|
|
20211012,3580,2985,3770,2765,16625843,55918113945,00,0.00,N,2,660,
|
|
20211005,2920,3520,3770,2840,17026690,55145111835,00,0.00,N,5,-540,
|
|
20210927,3460,4940,7340,3430,54551323,301152306850,00,0.00,N,5,-1480,
|
|
20210923,4940,4940,4940,4940,0,0,00,0.00,N,3,0,
|
|
20210913,4940,4940,4940,4940,0,0,00,0.00,N,3,0,
|
|
20210906,4940,4940,4940,4940,0,0,00,0.00,N,3,0,
|
|
20210830,4940,4940,4940,4940,0,0,00,0.00,N,3,0,
|
|
20210823,4940,4940,4940,4940,0,0,00,0.00,N,3,0,
|
|
20210817,4940,4940,4940,4940,0,0,00,0.00,N,3,0,
|
|
20210809,4940,4940,4940,4940,0,0,00,0.00,N,3,0,
|
|
20210802,4940,4940,4940,4940,0,0,00,0.00,N,3,0,
|
|
20210726,4940,4940,4940,4940,0,0,00,0.00,N,3,0,
|
|
20210719,4940,4940,4940,4940,0,0,00,0.00,N,3,0,
|
|
20210712,4940,4940,4940,4940,0,0,00,0.00,N,3,0,
|