189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1001,1014,1024,991,171821,173279913,00,0.00,N,5,-14,
|
|
20250131,1015,1037,1040,1010,31901,32713097,00,0.00,N,5,-22,
|
|
20250120,1037,1043,1056,1015,234756,244047315,00,0.00,N,5,-6,
|
|
20250113,1043,1053,1060,1015,222021,231512534,00,0.00,N,5,-10,
|
|
20250106,1053,1045,1069,1027,170789,178445077,00,0.00,N,2,3,
|
|
20241230,1050,989,1092,986,342677,359055608,00,0.00,N,2,61,
|
|
20241223,989,968,995,939,150039,146605318,00,0.00,N,2,21,
|
|
20241216,968,986,1000,961,151789,149626073,00,0.00,N,5,-27,
|
|
20241209,995,910,1000,865,300817,281419295,00,0.00,N,2,65,
|
|
20241202,930,1044,1044,918,428435,419674730,00,0.00,N,5,-114,
|
|
20241125,1044,1038,1055,1030,91535,95314804,00,0.00,N,2,6,
|
|
20241118,1038,1049,1049,1025,185678,192075645,00,0.00,N,5,-11,
|
|
20241111,1049,1141,1141,1021,342259,367826353,00,0.00,N,5,-93,
|
|
20241104,1142,1140,1160,1130,106407,122087310,00,0.00,N,5,-11,
|
|
20241028,1153,1155,1195,1141,207008,241498589,00,0.00,N,5,-2,
|
|
20241021,1155,1064,1173,1052,623380,703111790,00,0.00,N,2,83,
|
|
20241014,1072,1067,1080,1053,231401,246298068,00,0.00,N,3,0,
|
|
20241007,1072,1067,1086,1065,119411,128033777,00,0.00,N,2,5,
|
|
20240930,1067,1081,1091,1056,136414,146724156,00,0.00,N,5,-14,
|
|
20240923,1081,1092,1098,1062,317154,341720396,00,0.00,N,5,-11,
|
|
20240919,1092,1131,1131,1092,166313,183618912,00,0.00,N,5,-39,
|
|
20240909,1131,1096,1133,1079,189182,208480835,00,0.00,N,2,35,
|
|
20240902,1096,1147,1149,1094,252368,282869089,00,0.00,N,5,-48,
|
|
20240826,1144,1152,1160,1131,181730,207987335,00,0.00,N,5,-12,
|
|
20240819,1156,1160,1173,1103,409435,469851386,00,0.00,N,5,-4,
|
|
20240812,1160,1213,1235,1155,370921,438448969,00,0.00,N,5,-48,
|
|
20240805,1208,1263,1263,1052,397466,464013857,00,0.00,N,5,-62,
|
|
20240729,1270,1273,1310,1266,176135,225921843,00,0.00,N,5,-3,
|
|
20240722,1273,1315,1315,1255,192270,246761913,00,0.00,N,5,-43,
|
|
20240715,1316,1334,1345,1305,182604,241822924,00,0.00,N,5,-18,
|
|
20240708,1334,1305,1354,1288,385749,507091940,00,0.00,N,2,29,
|
|
20240701,1305,1424,1432,1290,609128,824978060,00,0.00,N,5,-122,
|
|
20240624,1427,1415,1444,1405,216852,308632855,00,0.00,N,5,-10,
|
|
20240617,1437,1435,1480,1416,534964,779288719,00,0.00,N,5,-3,
|
|
20240610,1440,1484,1486,1425,345061,503958624,00,0.00,N,5,-52,
|
|
20240603,1492,1418,1497,1410,440166,645802778,00,0.00,N,2,75,
|
|
20240527,1417,1500,1504,1414,299894,437490446,00,0.00,N,5,-87,
|
|
20240520,1504,1538,1564,1466,618448,938837510,00,0.00,N,5,-30,
|
|
20240513,1534,1384,1546,1378,796808,1182398309,00,0.00,N,2,150,
|
|
20240507,1384,1367,1402,1343,346255,472999906,00,0.00,N,2,17,
|
|
20240429,1367,1417,1423,1355,529026,731230891,00,0.00,N,5,-50,
|
|
20240422,1417,1337,1427,1335,579192,800485322,00,0.00,N,2,77,
|
|
20240415,1340,1423,1423,1330,619596,846076253,00,0.00,N,5,-86,
|
|
20240408,1426,1415,1462,1400,463134,661672018,00,0.00,N,2,7,
|
|
20240401,1419,1551,1562,1404,1265175,1868655008,00,0.00,N,5,-139,
|
|
20240325,1558,1586,1612,1542,680779,1075397495,00,0.00,N,5,-27,
|
|
20240318,1585,1633,1633,1559,742401,1179424625,00,0.00,N,5,-49,
|
|
20240311,1634,1689,1737,1621,1051173,1765281504,00,0.00,N,5,-55,
|
|
20240304,1689,1762,1800,1670,648796,1116069605,00,0.00,N,5,-73,
|
|
20240226,1762,1886,1937,1751,771793,1404947195,00,0.00,N,5,-134,
|
|
20240219,1896,1916,1996,1877,810610,1567348457,00,0.00,N,5,-20,
|
|
20240213,1916,1860,1924,1855,410178,773125421,00,0.00,N,2,56,
|
|
20240205,1860,1848,1865,1814,387223,714399248,00,0.00,N,2,12,
|
|
20240129,1848,1780,1849,1740,590611,1054834337,00,0.00,N,2,71,
|
|
20240122,1777,1770,1785,1747,458165,809021137,00,0.00,N,2,7,
|
|
20240115,1770,1805,1835,1751,853705,1526191879,00,0.00,N,5,-48,
|
|
20240108,1818,1903,1918,1803,899078,1657164382,00,0.00,N,5,-85,
|
|
20240102,1903,1879,1920,1870,591192,1121290010,00,0.00,N,2,24,
|
|
20231226,1879,1893,1894,1790,672964,1235353094,00,0.00,N,5,-15,
|
|
20231218,1894,1827,1916,1821,657654,1236350051,00,0.00,N,2,67,
|
|
20231211,1827,1819,1897,1818,599322,1112394626,00,0.00,N,2,9,
|
|
20231204,1818,1870,1906,1795,811271,1506821047,00,0.00,N,5,-52,
|
|
20231127,1870,1969,1979,1835,1037210,1959783926,00,0.00,N,5,-98,
|
|
20231120,1968,1978,2015,1928,511810,1009424513,00,0.00,N,5,-19,
|
|
20231113,1987,1922,2120,1866,1014960,2035820083,00,0.00,N,2,65,
|
|
20231106,1922,2005,2035,1903,583395,1159198497,00,0.00,N,5,-83,
|
|
20231030,2005,1881,2010,1865,1013514,1955993494,00,0.00,N,2,128,
|
|
20231023,1877,1744,1893,1738,659732,1200075800,00,0.00,N,2,122,
|
|
20231016,1755,1785,1800,1720,390616,689608823,00,0.00,N,5,-32,
|
|
20231010,1787,1790,1801,1720,726313,1277489192,00,0.00,N,2,8,
|
|
20231004,1779,1781,1785,1710,460476,806445850,00,0.00,N,5,-1,
|
|
20230925,1780,1842,1857,1747,478894,851727529,00,0.00,N,5,-62,
|
|
20230918,1842,1974,1986,1800,846953,1590865264,00,0.00,N,5,-134,
|
|
20230911,1976,1916,1993,1900,624739,1211526753,00,0.00,N,2,60,
|
|
20230904,1916,1993,2035,1890,1342050,2646894093,00,0.00,N,5,-77,
|
|
20230828,1993,2070,2190,1985,1350782,2803930057,00,0.00,N,5,-57,
|
|
20230821,2050,2065,2145,2000,894579,1851959890,00,0.00,N,5,-15,
|
|
20230814,2065,2475,2510,2000,1829402,4027466010,00,0.00,N,5,-435,
|
|
20230807,2500,2275,2515,2210,1237791,2933008795,00,0.00,N,2,195,
|
|
20230731,2305,2310,2380,2155,1702834,3883487855,00,0.00,N,5,-5,
|
|
20230724,2310,2250,2410,2055,2041035,4554529680,00,0.00,N,2,35,
|
|
20230717,2275,2550,2580,2190,2330530,5455147540,00,0.00,N,5,-330,
|
|
20230710,2605,2540,2815,2440,4404753,11544907345,00,0.00,N,2,60,
|
|
20230703,2545,2175,2900,2165,8354712,21437874860,00,0.00,N,2,380,
|
|
20230626,2165,1982,2250,1960,2616014,5592930823,00,0.00,N,2,176,
|
|
20230619,1989,2070,2115,1978,973600,1979312674,00,0.00,N,5,-81,
|
|
20230612,2070,2105,2160,2030,1010626,2122667240,00,0.00,N,5,-35,
|
|
20230605,2105,2060,2155,2040,928582,1950327530,00,0.00,N,2,45,
|
|
20230530,2060,1945,2060,1932,1060787,2112416671,00,0.00,N,2,127,
|
|
20230522,1933,2080,2140,1922,1860825,3792945487,00,0.00,N,5,-137,
|
|
20230515,2070,2205,2530,2020,9044653,19966188970,00,0.00,N,5,-180,
|
|
20230508,2250,2025,2275,1970,3107643,6674274189,00,0.00,N,2,225,
|
|
20230502,2025,1873,2075,1873,1042020,2071449938,00,0.00,N,2,152,
|
|
20230424,1873,1811,1930,1757,1627101,2990067026,00,0.00,N,2,60,
|
|
20230417,1813,2065,2190,1813,3084125,6193901825,00,0.00,N,5,-252,
|
|
20230410,2065,1925,2145,1836,3258708,6652075912,00,0.00,N,2,140,
|
|
20230403,1925,1984,2150,1918,2270942,4606698339,00,0.00,N,5,-45,
|
|
20230327,1970,1866,2000,1811,1870934,3608894956,00,0.00,N,2,104,
|
|
20230320,1866,1860,1908,1815,1375963,2565458307,00,0.00,N,2,6,
|
|
20230313,1860,1808,1883,1672,2491486,4425998646,00,0.00,N,5,-51,
|
|
20230306,1911,2140,2195,1911,4162607,8510055799,00,0.00,N,5,-234,
|
|
20230227,2145,2365,2470,2080,6106848,13897939595,00,0.00,N,5,-190,
|
|
20230220,2335,1518,2665,1518,29081368,63096836076,00,0.00,N,2,817,
|
|
20230213,1518,1627,1627,1442,598909,912488149,00,0.00,N,5,-109,
|
|
20230206,1627,1601,1663,1588,656294,1069493990,00,0.00,N,2,26,
|
|
20230130,1601,1563,1630,1545,631067,1012155276,00,0.00,N,2,38,
|
|
20230125,1563,1520,1596,1520,282543,440615440,00,0.00,N,2,43,
|
|
20230116,1520,1600,1620,1470,532405,820732440,00,0.00,N,5,-85,
|
|
20230109,1605,1400,1610,1400,1213007,1874525385,00,0.00,N,2,215,
|
|
20230102,1390,1405,1485,1320,731263,1029490270,00,0.00,N,5,-15,
|
|
20221226,1405,1435,1510,1400,369041,535684750,00,0.00,N,5,-35,
|
|
20221219,1440,1485,1490,1400,517091,749103545,00,0.00,N,5,-45,
|
|
20221212,1485,1530,1570,1450,616714,933760980,00,0.00,N,5,-30,
|
|
20221205,1515,1605,1625,1440,1170107,1773368250,00,0.00,N,5,-90,
|
|
20221128,1605,1400,1610,1365,1912622,2894942530,00,0.00,N,2,205,
|
|
20221121,1400,1370,1410,1300,660751,892465020,00,0.00,N,2,30,
|
|
20221114,1370,1160,1375,1140,1764060,2290821605,00,0.00,N,2,210,
|
|
20221107,1160,1105,1180,1090,405338,457928880,00,0.00,N,2,60,
|
|
20221031,1100,1090,1115,1065,346257,376768485,00,0.00,N,2,10,
|
|
20221024,1090,1055,1120,1055,414526,450703960,00,0.00,N,2,40,
|
|
20221017,1050,1060,1120,1040,433398,468555920,00,0.00,N,5,-10,
|
|
20221011,1060,1160,1175,1010,684264,730138885,00,0.00,N,5,-100,
|
|
20221004,1160,1155,1220,1130,649231,759388680,00,0.00,N,2,5,
|
|
20220926,1155,1250,1265,1105,595468,703240950,00,0.00,N,5,-140,
|
|
20220919,1295,1370,1370,1280,646651,850233475,00,0.00,N,5,-80,
|
|
20220913,1375,1380,1410,1350,565937,780501530,00,0.00,N,3,0,
|
|
20220905,1375,1360,1415,1345,671444,926260205,00,0.00,N,3,0,
|
|
20220829,1375,1365,1450,1330,1194781,1653125405,00,0.00,N,5,-45,
|
|
20220822,1420,1445,1475,1375,930145,1320570700,00,0.00,N,5,-40,
|
|
20220816,1460,1630,1680,1420,2814955,4251784855,00,0.00,N,5,-165,
|
|
20220808,1625,1570,1645,1545,1446851,2310626120,00,0.00,N,2,60,
|
|
20220801,1565,1465,1580,1455,1279308,1941509560,00,0.00,N,2,115,
|
|
20220725,1450,1525,1605,1430,2403856,3692454635,00,0.00,N,5,-75,
|
|
20220718,1525,1505,1610,1440,1708418,2598219535,00,0.00,N,2,20,
|
|
20220711,1505,1400,1600,1400,5077262,7706967335,00,0.00,N,2,110,
|
|
20220704,1395,1355,1450,1300,942681,1304273440,00,0.00,N,2,40,
|
|
20220627,1355,1355,1465,1315,1265279,1757583760,00,0.00,N,2,45,
|
|
20220620,1310,1470,1480,1250,2424732,3282674820,00,0.00,N,5,-140,
|
|
20220613,1450,1660,1660,1400,2460947,3707606485,00,0.00,N,5,-225,
|
|
20220607,1675,1665,1745,1620,3186760,5377817870,00,0.00,N,2,10,
|
|
20220530,1665,1675,1695,1575,3821464,6244365795,00,0.00,N,5,-15,
|
|
20220523,1680,1790,2020,1680,16400734,29664303835,00,0.00,N,5,-35,
|
|
20220516,1715,1195,1925,1165,79298330,131611476395,00,0.00,N,2,525,
|
|
20220509,1190,1215,1225,1135,469894,549629505,00,0.00,N,5,-40,
|
|
20220502,1230,1210,1295,1195,463712,571812850,00,0.00,N,2,20,
|
|
20220425,1210,1245,1255,1195,397464,486633815,00,0.00,N,5,-65,
|
|
20220418,1275,1270,1310,1250,419274,535719455,00,0.00,N,5,-5,
|
|
20220411,1280,1345,1350,1260,518253,668673855,00,0.00,N,5,-75,
|
|
20220404,1355,1365,1390,1325,792776,1072297175,00,0.00,N,5,-10,
|
|
20220328,1365,1310,1385,1290,699036,930025025,00,0.00,N,2,55,
|
|
20220321,1310,1235,1350,1230,778590,995764365,00,0.00,N,2,80,
|
|
20220314,1230,1245,1260,1180,417150,510052580,00,0.00,N,5,-10,
|
|
20220307,1240,1280,1280,1190,316747,390766920,00,0.00,N,5,-40,
|
|
20220228,1280,1300,1330,1260,439783,572127825,00,0.00,N,5,-15,
|
|
20220221,1295,1220,1345,1185,1405590,1779106885,00,0.00,N,2,75,
|
|
20220214,1220,1195,1230,1120,628350,739051135,00,0.00,N,3,0,
|
|
20220207,1220,1235,1280,1200,414861,510132690,00,0.00,N,5,-5,
|
|
20220203,1225,1155,1245,1155,311464,373490450,00,0.00,N,2,80,
|
|
20220124,1145,1220,1220,1070,543510,610672170,00,0.00,N,5,-85,
|
|
20220117,1230,1310,1310,1180,614962,759108030,00,0.00,N,5,-80,
|
|
20220110,1310,1405,1420,1300,764927,1034031135,00,0.00,N,5,-90,
|
|
20220103,1400,1370,1445,1335,1577417,2205969855,00,0.00,N,2,30,
|
|
20211227,1370,1350,1435,1325,1252326,1747096840,00,0.00,N,2,30,
|
|
20211220,1340,1305,1395,1260,1009116,1330542365,00,0.00,N,2,25,
|
|
20211213,1315,1305,1395,1300,789460,1060171320,00,0.00,N,2,10,
|
|
20211206,1305,1310,1370,1265,823949,1074104255,00,0.00,N,2,5,
|
|
20211129,1300,1270,1335,1205,1272171,1608955585,00,0.00,N,2,20,
|
|
20211122,1280,1410,1420,1250,793680,1044804405,00,0.00,N,5,-130,
|
|
20211115,1410,1175,1440,1160,2841445,3724292185,00,0.00,N,2,245,
|
|
20211108,1165,1250,1280,1130,899058,1073844155,00,0.00,N,5,-95,
|
|
20211101,1260,1155,1325,1130,1189255,1470607130,00,0.00,N,2,90,
|
|
20211025,1170,1195,1270,1165,679320,817888550,00,0.00,N,5,-25,
|
|
20211018,1195,1205,1305,1170,1411695,1735435455,00,0.00,N,3,0,
|
|
20211012,1195,1115,1300,1070,2254512,2679827820,00,0.00,N,2,95,
|
|
20211005,1100,1185,1200,1060,1109810,1226899210,00,0.00,N,5,-80,
|
|
20210927,1180,1180,1440,1090,7520848,9784955390,00,0.00,N,5,-10,
|
|
20210923,1190,1280,1280,1160,461626,559700535,00,0.00,N,5,-105,
|
|
20210913,1295,1340,1355,1250,701281,917504975,00,0.00,N,5,-40,
|
|
20210906,1335,1465,1465,1305,665137,902412990,00,0.00,N,5,-130,
|
|
20210830,1465,1390,1530,1385,1054212,1510277075,00,0.00,N,2,85,
|
|
20210823,1380,1410,1455,1350,595413,835055700,00,0.00,N,2,10,
|
|
20210817,1370,1490,1500,1295,746827,1047234685,00,0.00,N,5,-125,
|
|
20210809,1495,1630,1640,1435,903084,1400393905,00,0.00,N,5,-130,
|
|
20210802,1625,1605,1675,1490,1405619,2227108710,00,0.00,N,2,15,
|
|
20210726,1610,1695,1695,1605,2244839,3709011455,00,0.00,N,5,-155,
|
|
20210719,1765,1735,1900,1700,1325360,2392981955,00,0.00,N,2,30,
|
|
20210712,1735,1690,1950,1685,2708301,4908544705,00,0.00,N,2,15,
|