189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1175,1190,1218,1145,95342,110784854,00,0.00,N,5,-8,
|
|
20250131,1183,1195,1216,1174,12164,14422037,00,0.00,N,5,-12,
|
|
20250120,1195,1228,1248,1170,84243,101925840,00,0.00,N,5,-24,
|
|
20250113,1219,1211,1248,1200,100930,122603794,00,0.00,N,5,-5,
|
|
20250106,1224,1245,1250,1205,95367,116246071,00,0.00,N,2,5,
|
|
20241230,1219,1231,1250,1200,55920,68164213,00,0.00,N,5,-25,
|
|
20241223,1244,1240,1307,1240,70662,90510141,00,0.00,N,2,4,
|
|
20241216,1240,1312,1328,1220,72617,92143052,00,0.00,N,5,-72,
|
|
20241209,1312,1280,1319,1173,168132,213302162,00,0.00,N,2,14,
|
|
20241202,1298,1310,1330,1215,287530,363232118,00,0.00,N,5,-37,
|
|
20241125,1335,1343,1345,1245,90741,119432733,00,0.00,N,5,-8,
|
|
20241118,1343,1309,1364,1289,106111,141259977,00,0.00,N,2,34,
|
|
20241111,1309,1335,1345,1222,152554,197487743,00,0.00,N,5,-25,
|
|
20241104,1334,1348,1369,1295,84265,112860166,00,0.00,N,5,-14,
|
|
20241028,1348,1311,1355,1311,145400,194084660,00,0.00,N,2,37,
|
|
20241021,1311,1349,1350,1279,295609,391183451,00,0.00,N,5,-43,
|
|
20241014,1354,1362,1366,1310,191955,256867786,00,0.00,N,5,-9,
|
|
20241007,1363,1320,1371,1317,186792,252082131,00,0.00,N,2,59,
|
|
20240930,1304,1377,1379,1285,176176,236578404,00,0.00,N,5,-73,
|
|
20240923,1377,1308,1378,1308,511297,693283213,00,0.00,N,2,57,
|
|
20240919,1320,1347,1347,1288,102410,134326702,00,0.00,N,5,-30,
|
|
20240909,1350,1314,1359,1255,590486,772245668,00,0.00,N,2,36,
|
|
20240902,1314,1180,1374,1174,2288202,2958614982,00,0.00,N,2,133,
|
|
20240826,1181,1208,1212,1175,160275,190628066,00,0.00,N,5,-33,
|
|
20240819,1214,1214,1243,1185,157129,189309638,00,0.00,N,3,0,
|
|
20240812,1214,1234,1235,1202,113969,138917145,00,0.00,N,5,-20,
|
|
20240805,1234,1285,1285,1159,207117,250578908,00,0.00,N,5,-66,
|
|
20240729,1300,1212,1300,1207,657537,813902079,00,0.00,N,5,-33,
|
|
20240722,1333,1365,1365,1294,135289,179971512,00,0.00,N,5,-33,
|
|
20240715,1366,1385,1386,1355,137134,188303217,00,0.00,N,5,-19,
|
|
20240708,1385,1410,1411,1377,134592,186408365,00,0.00,N,5,-25,
|
|
20240701,1410,1405,1430,1377,234547,326626688,00,0.00,N,2,4,
|
|
20240624,1406,1395,1411,1376,145706,203242616,00,0.00,N,5,-6,
|
|
20240617,1412,1405,1413,1392,121759,170898730,00,0.00,N,5,-2,
|
|
20240610,1414,1429,1433,1400,200454,283035747,00,0.00,N,5,-15,
|
|
20240603,1429,1432,1441,1411,173243,246480764,00,0.00,N,5,-3,
|
|
20240527,1432,1422,1460,1404,247730,351634459,00,0.00,N,5,-7,
|
|
20240520,1439,1479,1485,1420,265993,384160372,00,0.00,N,5,-35,
|
|
20240513,1474,1521,1529,1455,166527,246943693,00,0.00,N,5,-48,
|
|
20240507,1522,1539,1561,1495,312769,475317948,00,0.00,N,5,-5,
|
|
20240429,1527,1416,1527,1407,515459,746388772,00,0.00,N,2,111,
|
|
20240422,1416,1444,1467,1408,396363,569573549,00,0.00,N,5,-50,
|
|
20240415,1466,1515,1515,1430,345880,510405699,00,0.00,N,5,-49,
|
|
20240408,1515,1546,1577,1513,249121,383020106,00,0.00,N,5,-31,
|
|
20240401,1546,1689,1689,1521,570064,912597734,00,0.00,N,5,-143,
|
|
20240325,1689,1710,1750,1671,370418,634349955,00,0.00,N,5,-30,
|
|
20240318,1719,1725,1738,1684,209565,359156225,00,0.00,N,5,-9,
|
|
20240311,1728,1710,1728,1650,227636,381761783,00,0.00,N,2,13,
|
|
20240304,1715,1747,1777,1676,396492,686069332,00,0.00,N,5,-32,
|
|
20240226,1747,1795,1807,1730,300206,525720385,00,0.00,N,5,-60,
|
|
20240219,1807,1829,1850,1807,219922,400765257,00,0.00,N,5,-22,
|
|
20240213,1829,1779,1831,1759,226108,405991320,00,0.00,N,2,50,
|
|
20240205,1779,1820,1827,1749,266914,478033665,00,0.00,N,5,-41,
|
|
20240129,1820,1820,1835,1770,323782,583736377,00,0.00,N,2,10,
|
|
20240122,1810,1802,1829,1759,192213,343783697,00,0.00,N,2,26,
|
|
20240115,1784,1905,1913,1715,362577,650696407,00,0.00,N,5,-145,
|
|
20240108,1929,1939,1961,1853,195619,376597803,00,0.00,N,5,-10,
|
|
20240102,1939,1932,1999,1905,416366,815008806,00,0.00,N,2,7,
|
|
20231226,1932,1884,1937,1841,234476,442788944,00,0.00,N,2,48,
|
|
20231218,1884,1821,1917,1821,367658,689681972,00,0.00,N,2,64,
|
|
20231211,1820,1960,1996,1820,500771,960987526,00,0.00,N,5,-140,
|
|
20231204,1960,1990,2055,1941,494111,985371263,00,0.00,N,5,-33,
|
|
20231127,1993,1962,2005,1903,519745,1015292346,00,0.00,N,2,50,
|
|
20231120,1943,1944,2015,1905,427483,839957039,00,0.00,N,5,-1,
|
|
20231113,1944,1949,2010,1873,803745,1567450011,00,0.00,N,5,-26,
|
|
20231106,1970,2120,2120,1924,520560,1062263465,00,0.00,N,5,-125,
|
|
20231030,2095,1928,2110,1896,1048552,2116271236,00,0.00,N,2,172,
|
|
20231023,1923,1797,1944,1784,442697,837334483,00,0.00,N,2,115,
|
|
20231016,1808,1979,1979,1730,422309,796417443,00,0.00,N,5,-164,
|
|
20231010,1972,1894,1977,1825,467728,900308796,00,0.00,N,2,78,
|
|
20231004,1894,1824,1943,1713,640086,1177484146,00,0.00,N,2,85,
|
|
20230925,1809,1730,1850,1711,174908,306770432,00,0.00,N,2,79,
|
|
20230918,1730,1850,1854,1677,333348,598381702,00,0.00,N,5,-120,
|
|
20230911,1850,1764,1857,1750,468553,846990090,00,0.00,N,2,92,
|
|
20230904,1758,1793,1859,1702,591276,1060721148,00,0.00,N,5,-34,
|
|
20230828,1792,1732,1800,1714,387591,682390204,00,0.00,N,2,60,
|
|
20230821,1732,1696,1738,1680,322893,552328674,00,0.00,N,2,33,
|
|
20230814,1699,1490,1764,1455,1200720,2005601324,00,0.00,N,2,204,
|
|
20230807,1495,1500,1520,1444,145289,214684646,00,0.00,N,5,-20,
|
|
20230731,1515,1458,1520,1420,227278,333794238,00,0.00,N,2,60,
|
|
20230724,1455,1620,1620,1257,444964,635998576,00,0.00,N,5,-150,
|
|
20230717,1605,1550,1625,1530,314280,492374571,00,0.00,N,2,45,
|
|
20230710,1560,1578,1585,1525,182774,283095602,00,0.00,N,5,-34,
|
|
20230703,1594,1617,1625,1551,191259,304656731,00,0.00,N,5,-14,
|
|
20230626,1608,1571,1650,1567,223702,359022469,00,0.00,N,2,27,
|
|
20230619,1581,1616,1620,1579,153394,245349384,00,0.00,N,5,-35,
|
|
20230612,1616,1623,1640,1590,201320,324029412,00,0.00,N,5,-16,
|
|
20230605,1632,1637,1662,1621,184306,302111269,00,0.00,N,5,-5,
|
|
20230530,1637,1611,1647,1572,219569,353603841,00,0.00,N,2,16,
|
|
20230522,1621,1626,1658,1581,256491,417041206,00,0.00,N,2,11,
|
|
20230515,1610,1537,1655,1532,479848,766832825,00,0.00,N,2,50,
|
|
20230508,1560,1478,1595,1478,431709,659544463,00,0.00,N,2,77,
|
|
20230502,1483,1458,1490,1435,116108,170272224,00,0.00,N,2,25,
|
|
20230424,1458,1485,1500,1428,213484,312839804,00,0.00,N,5,-42,
|
|
20230417,1500,1583,1583,1476,338826,517429687,00,0.00,N,5,-68,
|
|
20230410,1568,1502,1618,1462,282641,429884610,00,0.00,N,2,54,
|
|
20230403,1514,1574,1574,1500,227234,348678791,00,0.00,N,5,-60,
|
|
20230327,1574,1507,1685,1450,636467,999638616,00,0.00,N,2,65,
|
|
20230320,1509,1598,1608,1450,307903,465579170,00,0.00,N,5,-89,
|
|
20230313,1598,1551,1615,1470,326398,504410930,00,0.00,N,2,32,
|
|
20230306,1566,1640,1660,1566,317688,510863109,00,0.00,N,5,-74,
|
|
20230227,1640,1640,1688,1551,298372,489306464,00,0.00,N,5,-1,
|
|
20230220,1641,1755,1960,1615,2232958,4027828156,00,0.00,N,5,-111,
|
|
20230213,1752,1770,1822,1722,693581,1227924166,00,0.00,N,3,0,
|
|
20230206,1752,1710,1809,1660,1053272,1859686265,00,0.00,N,2,29,
|
|
20230130,1723,1821,1831,1713,1841614,3262923034,00,0.00,N,5,-67,
|
|
20230125,1790,1771,2140,1669,17283639,33490898586,00,0.00,N,2,10,
|
|
20230116,1780,1480,2035,1450,10529431,19614332710,00,0.00,N,2,300,
|
|
20230109,1480,1415,1500,1415,241106,351874580,00,0.00,N,2,65,
|
|
20230102,1415,1410,1435,1280,385844,525506055,00,0.00,N,3,0,
|
|
20221226,1415,1495,1495,1405,149596,215629895,00,0.00,N,5,-80,
|
|
20221219,1495,1615,1615,1490,136829,209065290,00,0.00,N,5,-120,
|
|
20221212,1615,1610,1645,1545,151366,241276905,00,0.00,N,2,5,
|
|
20221205,1610,1695,1695,1545,245774,396133315,00,0.00,N,5,-85,
|
|
20221128,1695,1740,1745,1620,403104,681061325,00,0.00,N,5,-35,
|
|
20221121,1730,1640,1730,1545,618736,1013833835,00,0.00,N,2,110,
|
|
20221114,1620,1570,1800,1540,1545044,2576725235,00,0.00,N,2,45,
|
|
20221107,1575,1480,1670,1430,672696,1044191830,00,0.00,N,2,95,
|
|
20221031,1480,1495,1505,1440,202407,298865380,00,0.00,N,3,0,
|
|
20221024,1480,1450,1485,1440,231335,338475260,00,0.00,N,2,30,
|
|
20221017,1450,1440,1505,1385,305756,442253415,00,0.00,N,2,10,
|
|
20221011,1440,1495,1520,1350,317767,451956075,00,0.00,N,5,-60,
|
|
20221004,1500,1450,1575,1450,390005,588820890,00,0.00,N,2,50,
|
|
20220926,1450,1630,1660,1390,512537,783954670,00,0.00,N,5,-265,
|
|
20220919,1715,1845,1880,1680,294547,520265350,00,0.00,N,5,-135,
|
|
20220913,1850,1880,1950,1840,149295,281539380,00,0.00,N,5,-30,
|
|
20220905,1880,1890,1935,1850,179180,338361950,00,0.00,N,5,-10,
|
|
20220829,1890,1885,2000,1870,411392,790677070,00,0.00,N,5,-85,
|
|
20220822,1975,2000,2000,1885,232536,452218515,00,0.00,N,5,-15,
|
|
20220816,1990,2010,2020,1925,311808,617069890,00,0.00,N,5,-30,
|
|
20220808,2020,1980,2050,1950,619924,1238525190,00,0.00,N,2,25,
|
|
20220801,1995,2020,2225,1950,3013130,6149683150,00,0.00,N,5,-15,
|
|
20220725,2010,1870,2350,1820,12660769,27538674065,00,0.00,N,2,140,
|
|
20220718,1870,1795,1880,1755,305800,561949915,00,0.00,N,2,75,
|
|
20220711,1795,1825,1845,1710,218995,390396815,00,0.00,N,5,-10,
|
|
20220704,1805,1720,1850,1615,326431,566360025,00,0.00,N,2,130,
|
|
20220627,1675,1600,1790,1600,483582,822721620,00,0.00,N,2,85,
|
|
20220620,1590,1930,1965,1500,1251320,2130859580,00,0.00,N,5,-340,
|
|
20220613,1930,2075,2480,1830,9719323,21819102205,00,0.00,N,5,-225,
|
|
20220607,2155,2210,2235,2105,228114,489703170,00,0.00,N,5,-90,
|
|
20220530,2245,2165,2280,2135,313145,685193000,00,0.00,N,2,100,
|
|
20220523,2145,2185,2200,2075,322234,687286710,00,0.00,N,5,-25,
|
|
20220516,2170,2220,2340,2140,438591,978261545,00,0.00,N,5,-50,
|
|
20220509,2220,2310,2330,2110,564081,1252516275,00,0.00,N,5,-90,
|
|
20220502,2310,2295,2445,2270,683217,1618657315,00,0.00,N,5,-50,
|
|
20220425,2360,2440,3025,2355,14165354,38806530055,00,0.00,N,5,-85,
|
|
20220418,2445,2310,2755,2295,10728865,27193216405,00,0.00,N,2,140,
|
|
20220411,2305,2250,2305,2180,422444,948416565,00,0.00,N,2,55,
|
|
20220404,2250,2300,2355,2180,559244,1280664485,00,0.00,N,5,-75,
|
|
20220328,2325,2305,2370,2290,686101,1592108170,00,0.00,N,2,35,
|
|
20220321,2290,2410,2410,2285,2093947,4928494255,00,0.00,N,5,-85,
|
|
20220314,2375,2115,2645,2015,17314847,42646223550,00,0.00,N,2,360,
|
|
20220307,2015,2035,2060,1935,182920,364199275,00,0.00,N,5,-45,
|
|
20220228,2060,2025,2080,1990,174899,358326835,00,0.00,N,2,40,
|
|
20220221,2020,2040,2115,1980,321441,653164265,00,0.00,N,5,-55,
|
|
20220214,2075,2095,2120,1965,398635,813089430,00,0.00,N,5,-20,
|
|
20220207,2095,2090,2165,2045,279204,585740625,00,0.00,N,2,5,
|
|
20220203,2090,1985,2095,1970,112133,229600760,00,0.00,N,2,130,
|
|
20220124,1960,2155,2180,1890,574954,1157142405,00,0.00,N,5,-240,
|
|
20220117,2200,2340,2355,2055,624030,1370744875,00,0.00,N,5,-155,
|
|
20220110,2355,2420,2430,2305,747477,1769972735,00,0.00,N,5,-65,
|
|
20220103,2420,2330,2800,2265,5775009,14883511285,00,0.00,N,2,80,
|
|
20211227,2340,2355,2355,2310,143290,333637365,00,0.00,N,2,5,
|
|
20211220,2335,2285,2350,2235,269692,614898480,00,0.00,N,2,20,
|
|
20211213,2315,2340,2375,2245,239330,552960250,00,0.00,N,5,-20,
|
|
20211206,2335,2315,2400,2275,262585,616165795,00,0.00,N,2,20,
|
|
20211129,2315,2310,2350,2090,723522,1615144130,00,0.00,N,5,-40,
|
|
20211122,2355,2560,2795,2340,1765245,4584254215,00,0.00,N,5,-190,
|
|
20211115,2545,2600,2690,2500,587684,1521581760,00,0.00,N,5,-55,
|
|
20211108,2600,2765,2845,2510,604098,1618530155,00,0.00,N,5,-200,
|
|
20211101,2800,2835,3035,2730,728104,2096865555,00,0.00,N,5,-35,
|
|
20211025,2835,2895,2925,2835,310390,892182130,00,0.00,N,5,-60,
|
|
20211018,2895,2895,3020,2840,572142,1670671130,00,0.00,N,3,0,
|
|
20211012,2895,2850,2905,2650,547438,1531205070,00,0.00,N,2,45,
|
|
20211005,2850,2790,2855,2610,647147,1764052115,00,0.00,N,2,60,
|
|
20210927,2790,3025,3075,2750,630303,1841553475,00,0.00,N,5,-235,
|
|
20210923,3025,3020,3045,2955,241657,722132100,00,0.00,N,3,0,
|
|
20210913,3025,3225,3250,2955,578461,1781949340,00,0.00,N,5,-200,
|
|
20210906,3225,3250,3265,3105,514021,1639856385,00,0.00,N,5,-25,
|
|
20210830,3250,3200,3385,3140,591340,1903080230,00,0.00,N,2,50,
|
|
20210823,3200,2860,3200,2825,925156,2834171190,00,0.00,N,2,390,
|
|
20210817,2810,3260,3305,2750,781564,2384687890,00,0.00,N,5,-490,
|
|
20210809,3300,3510,3525,3270,858943,2903023770,00,0.00,N,5,-210,
|
|
20210802,3510,3450,3585,3365,758403,2650973680,00,0.00,N,2,30,
|
|
20210726,3480,3610,3655,3450,919987,3271549770,00,0.00,N,5,-125,
|
|
20210719,3605,3690,3730,3565,1710627,6305363425,00,0.00,N,5,-100,
|
|
20210712,3705,3750,3850,3650,1577007,5883495645,00,0.00,N,5,-45,
|