189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1475,1501,1510,1442,877298,1293453402,00,0.00,N,5,-45,
|
|
20250131,1520,1605,1612,1515,373603,574125622,00,0.00,N,5,-84,
|
|
20250120,1604,1690,1690,1556,1702929,2752114375,00,0.00,N,5,-69,
|
|
20250113,1673,1590,1740,1573,9811865,16494951537,00,0.00,N,2,94,
|
|
20250106,1579,1591,1603,1533,598145,937763417,00,0.00,N,5,-13,
|
|
20241230,1592,1511,1595,1488,370469,578269780,00,0.00,N,2,81,
|
|
20241223,1511,1585,1609,1472,640488,986701348,00,0.00,N,5,-74,
|
|
20241216,1585,1480,1599,1468,1667901,2596966904,00,0.00,N,2,123,
|
|
20241209,1462,1342,1525,1266,1634355,2342297054,00,0.00,N,2,80,
|
|
20241202,1382,1460,1489,1297,1002501,1394950363,00,0.00,N,5,-88,
|
|
20241125,1470,1519,1625,1469,1404836,2188452333,00,0.00,N,5,-49,
|
|
20241118,1519,1457,1555,1430,919929,1386209871,00,0.00,N,2,62,
|
|
20241111,1457,1579,1591,1384,1457890,2159814058,00,0.00,N,5,-108,
|
|
20241104,1565,1370,1590,1365,1804627,2668446926,00,0.00,N,2,191,
|
|
20241028,1374,1362,1415,1250,4134713,5500741259,00,0.00,N,5,-17,
|
|
20241021,1391,1582,1582,1390,1611544,2358226382,00,0.00,N,5,-177,
|
|
20241014,1568,1623,1645,1559,1171207,1870535122,00,0.00,N,5,-67,
|
|
20241007,1635,1671,1804,1635,1290518,2191061838,00,0.00,N,5,-31,
|
|
20240930,1666,1757,1780,1665,545959,931735819,00,0.00,N,5,-102,
|
|
20240923,1768,1719,1899,1705,2170396,3910005539,00,0.00,N,2,58,
|
|
20240919,1710,1731,1760,1701,348425,601207592,00,0.00,N,5,-20,
|
|
20240909,1730,1564,1787,1550,1690416,2857444288,00,0.00,N,2,122,
|
|
20240902,1608,1729,1747,1601,1314479,2195411306,00,0.00,N,5,-122,
|
|
20240826,1730,1883,1905,1700,1440362,2564293637,00,0.00,N,5,-155,
|
|
20240819,1885,1880,1940,1850,1277684,2403625719,00,0.00,N,5,-14,
|
|
20240812,1899,1910,1931,1850,1334093,2530995721,00,0.00,N,5,-9,
|
|
20240805,1908,1935,1999,1614,3701848,6861341282,00,0.00,N,5,-97,
|
|
20240729,2005,2145,2165,2000,2291492,4747528710,00,0.00,N,5,-135,
|
|
20240722,2140,2190,2230,2120,1741127,3771604605,00,0.00,N,5,-55,
|
|
20240715,2195,2235,2335,2190,2272318,5102884790,00,0.00,N,5,-25,
|
|
20240708,2220,2170,2425,2170,4993013,11493656410,00,0.00,N,2,50,
|
|
20240701,2170,2310,2320,2165,2682699,5944344425,00,0.00,N,5,-160,
|
|
20240624,2330,2240,2405,2145,9417522,21776410895,00,0.00,N,2,50,
|
|
20240617,2280,2290,2300,2165,4069051,9054424820,00,0.00,N,5,-10,
|
|
20240610,2290,2180,2420,2165,7420515,17152289995,00,0.00,N,2,105,
|
|
20240603,2185,2315,2335,2180,2655819,5961283135,00,0.00,N,5,-115,
|
|
20240527,2300,2405,2500,2275,5836466,13927090780,00,0.00,N,5,-80,
|
|
20240520,2380,2615,2685,2320,8195047,20307474255,00,0.00,N,5,-215,
|
|
20240513,2595,2495,3030,2400,42961186,117492576795,00,0.00,N,5,-370,
|
|
20240507,2965,2685,3320,2670,70720050,218170803265,00,0.00,N,2,305,
|
|
20240429,2660,2690,2825,2645,13792419,37663798830,00,0.00,N,5,-60,
|
|
20240422,2720,2620,2755,2455,15441397,40571322925,00,0.00,N,2,110,
|
|
20240415,2610,2750,2880,2430,25991435,69614601790,00,0.00,N,5,-125,
|
|
20240408,2735,2525,2920,2510,48736008,133931561110,00,0.00,N,2,185,
|
|
20240401,2550,2485,2765,2415,28548903,74153115360,00,0.00,N,2,50,
|
|
20240325,2500,2380,2565,2375,6781701,16758265390,00,0.00,N,2,135,
|
|
20240318,2365,2415,2735,2365,15688306,39933134785,00,0.00,N,5,-35,
|
|
20240311,2400,2385,2465,2330,4545756,10920284330,00,0.00,N,5,-20,
|
|
20240304,2420,2240,2640,2240,16670836,40600525720,00,0.00,N,2,200,
|
|
20240226,2220,2275,2310,2210,614037,1381048890,00,0.00,N,5,-35,
|
|
20240219,2255,2305,2325,2225,776371,1771502355,00,0.00,N,5,-55,
|
|
20240213,2310,2285,2315,2270,561489,1288430900,00,0.00,N,2,25,
|
|
20240205,2285,2220,2300,2190,929369,2105491830,00,0.00,N,2,65,
|
|
20240129,2220,2205,2230,2140,971990,2119938875,00,0.00,N,2,15,
|
|
20240122,2205,2330,2340,2160,1584282,3526159310,00,0.00,N,5,-115,
|
|
20240115,2320,2330,2405,2230,1865304,4322401695,00,0.00,N,5,-10,
|
|
20240108,2330,2380,2415,2305,1250540,2962323935,00,0.00,N,5,-30,
|
|
20240102,2360,2345,2415,2345,1032535,2454854355,00,0.00,N,3,0,
|
|
20231226,2360,2380,2390,2305,1343706,3131221745,00,0.00,N,5,-30,
|
|
20231218,2390,2475,2510,2380,2911956,7142673885,00,0.00,N,5,-80,
|
|
20231211,2470,2450,2485,2365,2821438,6870282300,00,0.00,N,2,50,
|
|
20231204,2420,2430,2500,2345,4836904,11692535430,00,0.00,N,5,-10,
|
|
20231127,2430,2625,2635,2375,12384242,31104996715,00,0.00,N,5,-190,
|
|
20231120,2620,2250,2760,2225,28974279,76476686045,00,0.00,N,2,380,
|
|
20231113,2240,2185,2290,2140,341498,755589215,00,0.00,N,2,60,
|
|
20231106,2180,2220,2285,2140,656721,1455634205,00,0.00,N,5,-20,
|
|
20231030,2200,2085,2275,2070,1177558,2541102190,00,0.00,N,2,100,
|
|
20231023,2100,2125,2220,2040,900731,1911812265,00,0.00,N,5,-25,
|
|
20231016,2125,2290,2320,2060,922271,2028828440,00,0.00,N,5,-190,
|
|
20231010,2315,2300,2375,2260,601890,1397303740,00,0.00,N,2,15,
|
|
20231004,2300,2385,2410,2225,556383,1286912430,00,0.00,N,5,-95,
|
|
20230925,2395,2420,2450,2320,682868,1626102685,00,0.00,N,5,-50,
|
|
20230918,2445,2495,2700,2440,3202817,8213407455,00,0.00,N,5,-75,
|
|
20230911,2520,2520,2575,2450,1573809,3956895200,00,0.00,N,3,0,
|
|
20230904,2520,2655,2655,2485,1640695,4201518720,00,0.00,N,5,-145,
|
|
20230828,2665,2590,2850,2510,4126988,11155298600,00,0.00,N,2,65,
|
|
20230821,2600,2555,2665,2555,1304364,3407870765,00,0.00,N,2,45,
|
|
20230814,2555,2730,2780,2555,2847867,7575166845,00,0.00,N,5,-170,
|
|
20230807,2725,2605,2725,2560,4406301,11622588070,00,0.00,N,2,135,
|
|
20230731,2590,2520,3235,2520,24411154,71324671915,00,0.00,N,2,70,
|
|
20230724,2520,2685,2700,2385,3681732,9314605195,00,0.00,N,5,-180,
|
|
20230717,2700,2860,2895,2700,2417319,6774353100,00,0.00,N,5,-160,
|
|
20230710,2860,2720,2995,2705,10006779,28996833570,00,0.00,N,2,140,
|
|
20230703,2720,2855,2940,2675,5302767,14993629110,00,0.00,N,5,-150,
|
|
20230626,2870,2815,2890,2665,5981136,16569935570,00,0.00,N,2,50,
|
|
20230619,2820,2875,3120,2740,24976413,72995027515,00,0.00,N,2,80,
|
|
20230612,2740,2750,2770,2610,3123015,8582888790,00,0.00,N,3,0,
|
|
20230605,2740,2620,2830,2620,3281346,8899428355,00,0.00,N,2,130,
|
|
20230530,2610,2635,2635,2555,1167846,3027504645,00,0.00,N,2,15,
|
|
20230522,2595,2780,2845,2575,2511636,6842959495,00,0.00,N,5,-185,
|
|
20230515,2780,2730,2790,2625,3197634,8704630690,00,0.00,N,2,60,
|
|
20230508,2720,2730,2815,2675,3432966,9464438950,00,0.00,N,2,40,
|
|
20230502,2680,2650,2740,2620,1775572,4764652705,00,0.00,N,2,45,
|
|
20230424,2635,2920,3015,2630,7435540,20966949125,00,0.00,N,5,-345,
|
|
20230417,2980,2705,3595,2690,52418107,165961530520,00,0.00,N,2,290,
|
|
20230410,2690,2615,2725,2515,3003350,7932120095,00,0.00,N,2,120,
|
|
20230403,2570,2565,2740,2555,5414545,14431338770,00,0.00,N,2,5,
|
|
20230327,2565,2605,2675,2545,3916781,10207116495,00,0.00,N,5,-40,
|
|
20230320,2605,2480,2685,2475,6387216,16541157415,00,0.00,N,2,105,
|
|
20230313,2500,2450,2780,2325,15029310,38911975955,00,0.00,N,2,25,
|
|
20230306,2475,2400,2650,2380,9681970,24660314060,00,0.00,N,2,85,
|
|
20230227,2390,2320,2405,2275,1073562,2518249120,00,0.00,N,2,55,
|
|
20230220,2335,2390,2435,2310,1865563,4454291730,00,0.00,N,5,-65,
|
|
20230213,2400,2345,2460,2315,3577957,8574539795,00,0.00,N,2,65,
|
|
20230206,2335,2330,2405,2290,1818967,4275119850,00,0.00,N,5,-5,
|
|
20230130,2340,2330,2385,2285,1877951,4392758115,00,0.00,N,2,20,
|
|
20230125,2320,2305,2350,2285,1304950,3023466255,00,0.00,N,2,25,
|
|
20230116,2295,2380,2380,2260,2518042,5820212495,00,0.00,N,5,-50,
|
|
20230109,2345,2150,2635,2140,18350081,45056650905,00,0.00,N,2,210,
|
|
20230102,2135,2085,2295,1920,2855860,6234167365,00,0.00,N,2,50,
|
|
20221226,2085,2115,2210,2075,994424,2126919285,00,0.00,N,5,-30,
|
|
20221219,2115,2235,2280,2105,847061,1850025985,00,0.00,N,5,-150,
|
|
20221212,2265,2225,2360,2220,763185,1746604305,00,0.00,N,2,20,
|
|
20221205,2245,2405,2415,2230,832587,1913297670,00,0.00,N,5,-145,
|
|
20221128,2390,2460,2520,2365,1170630,2835320490,00,0.00,N,5,-50,
|
|
20221121,2440,2485,2530,2410,1957005,4837568855,00,0.00,N,5,-30,
|
|
20221114,2470,2405,2705,2370,7425202,18784698855,00,0.00,N,2,65,
|
|
20221107,2405,2275,2510,2260,4139099,9799943460,00,0.00,N,2,130,
|
|
20221031,2275,2125,2460,2075,12246520,28582266425,00,0.00,N,2,195,
|
|
20221024,2080,2055,2135,2030,1639410,3403805330,00,0.00,N,2,70,
|
|
20221017,2010,1975,2145,1940,2436587,5009258350,00,0.00,N,2,10,
|
|
20221011,2000,2090,2110,1880,1682461,3325551315,00,0.00,N,5,-145,
|
|
20221004,2145,2125,2220,2100,917569,1978628600,00,0.00,N,2,55,
|
|
20220926,2090,2285,2300,2020,2666794,5709034960,00,0.00,N,5,-245,
|
|
20220919,2335,2460,2490,2330,1680717,4037720790,00,0.00,N,5,-130,
|
|
20220913,2465,2610,2650,2460,1739268,4450374340,00,0.00,N,5,-125,
|
|
20220905,2590,2720,2755,2570,1787046,4742448105,00,0.00,N,5,-170,
|
|
20220829,2760,2850,2950,2745,3835655,10960259400,00,0.00,N,5,-135,
|
|
20220822,2895,2765,3020,2645,8222972,23598729225,00,0.00,N,2,110,
|
|
20220816,2785,2975,2975,2745,2740585,7789237695,00,0.00,N,5,-165,
|
|
20220808,2950,2990,2995,2865,3428053,10052022385,00,0.00,N,5,-45,
|
|
20220801,2995,3115,3130,2975,3196560,9748949880,00,0.00,N,5,-120,
|
|
20220725,3115,2945,3125,2930,5406995,16539043235,00,0.00,N,2,175,
|
|
20220718,2940,2925,3010,2900,3265199,9657252125,00,0.00,N,2,45,
|
|
20220711,2895,3175,3190,2875,5327169,15916110645,00,0.00,N,5,-275,
|
|
20220704,3170,3120,3365,2940,22261949,70986065160,00,0.00,N,2,100,
|
|
20220627,3070,2945,3260,2935,9890034,31101910355,00,0.00,N,2,205,
|
|
20220620,2865,3200,3395,2700,12027079,36188261430,00,0.00,N,5,-235,
|
|
20220613,3100,3205,3370,2945,16018003,50996057550,00,0.00,N,5,-540,
|
|
20220607,3640,3775,4350,3635,76317199,310447783195,00,0.00,N,5,-185,
|
|
20220530,3825,3510,4170,3490,46703540,177229730515,00,0.00,N,2,255,
|
|
20220523,3570,3680,3820,3285,38675702,136841270395,00,0.00,N,5,-65,
|
|
20220516,3635,3620,4300,3485,102612872,401096778360,00,0.00,N,5,-10,
|
|
20220509,3645,3000,3645,2665,84050683,283047737900,00,0.00,N,2,645,
|
|
20220502,3000,2800,3000,2785,5276811,15370441355,00,0.00,N,2,180,
|
|
20220425,2820,2755,2855,2695,2153998,5984938750,00,0.00,N,2,20,
|
|
20220418,2800,2690,2940,2665,4391509,12493288215,00,0.00,N,2,110,
|
|
20220411,2690,2705,2720,2570,1110062,2941674620,00,0.00,N,5,-25,
|
|
20220404,2715,2785,2830,2680,1858485,5125208095,00,0.00,N,5,-65,
|
|
20220328,2780,2845,2960,2740,5021163,14280328410,00,0.00,N,5,-55,
|
|
20220321,2835,2765,3015,2710,13822592,39771827055,00,0.00,N,2,80,
|
|
20220314,2755,2780,2900,2685,7591845,21133488535,00,0.00,N,5,-5,
|
|
20220307,2760,2495,2835,2405,8266151,22128339600,00,0.00,N,2,240,
|
|
20220228,2520,2470,2700,2425,10773058,27836153995,00,0.00,N,2,210,
|
|
20220221,2310,2325,2385,2235,1266207,2935907725,00,0.00,N,5,-70,
|
|
20220214,2380,2375,2435,2195,1254504,2889715130,00,0.00,N,5,-10,
|
|
20220207,2390,2415,2490,2385,971215,2373508115,00,0.00,N,3,0,
|
|
20220203,2390,2300,2390,2295,488279,1150683885,00,0.00,N,2,105,
|
|
20220124,2285,2425,2425,2150,2498427,5688488190,00,0.00,N,5,-140,
|
|
20220117,2425,2635,2635,2390,996720,2484249895,00,0.00,N,5,-210,
|
|
20220110,2635,2615,2795,2575,3120466,8350163130,00,0.00,N,2,25,
|
|
20220103,2610,2620,2630,2530,1165488,3004669885,00,0.00,N,2,40,
|
|
20211227,2570,2480,2735,2445,2832175,7264825350,00,0.00,N,2,115,
|
|
20211220,2455,2475,2490,2375,954520,2321249685,00,0.00,N,5,-40,
|
|
20211213,2495,2560,2570,2470,623405,1563220425,00,0.00,N,5,-65,
|
|
20211206,2560,2485,2585,2455,901253,2281798580,00,0.00,N,2,60,
|
|
20211129,2500,2400,2525,2265,2300617,5529210790,00,0.00,N,5,-20,
|
|
20211122,2520,2675,2790,2520,3407575,9153523770,00,0.00,N,5,-170,
|
|
20211115,2690,2775,2850,2665,1701185,4678280980,00,0.00,N,5,-40,
|
|
20211108,2730,2910,2930,2650,2559878,7126325750,00,0.00,N,5,-190,
|
|
20211101,2920,3080,3160,2880,3747620,11321894415,00,0.00,N,5,-160,
|
|
20211025,3080,3295,3355,3050,5541296,17940556185,00,0.00,N,5,-195,
|
|
20211018,3275,3310,3415,3215,6263736,20702956005,00,0.00,N,5,-15,
|
|
20211012,3290,2965,3495,2935,11311590,36818360550,00,0.00,N,2,290,
|
|
20211005,3000,3455,3460,2910,9516331,30088784890,00,0.00,N,5,-460,
|
|
20210927,3460,2975,3740,2975,64396994,220115904910,00,0.00,N,2,570,
|
|
20210923,2890,2905,2915,2780,1395526,3980299900,00,0.00,N,5,-20,
|
|
20210913,2910,2995,3075,2895,3526596,10474559160,00,0.00,N,5,-115,
|
|
20210906,3025,3065,3200,2940,3251287,9996800000,00,0.00,N,5,-75,
|
|
20210830,3100,2930,3320,2850,15698622,49528847905,00,0.00,N,2,210,
|
|
20210823,2890,2780,2960,2730,3001161,8639100500,00,0.00,N,2,165,
|
|
20210817,2725,2965,2975,2660,3531957,9990682095,00,0.00,N,5,-245,
|
|
20210809,2970,3345,3345,2860,4777078,14757670340,00,0.00,N,5,-375,
|
|
20210802,3345,3465,3480,3275,5235238,17592650170,00,0.00,N,5,-140,
|
|
20210726,3485,3735,3750,3410,9997556,35945668965,00,0.00,N,5,-230,
|
|
20210719,3715,4045,4540,3700,59791575,250366822510,00,0.00,N,5,-325,
|
|
20210712,4040,3515,4255,3465,97928025,381454618400,00,0.00,N,2,575,
|