189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1620,1655,1655,1575,220308,354761622,00,0.00,N,5,-26,
|
|
20250131,1646,1637,1650,1636,35807,58819128,00,0.00,N,5,-9,
|
|
20250120,1655,1710,1710,1586,202748,328689248,00,0.00,N,5,-45,
|
|
20250113,1700,1689,1760,1631,108807,184063578,00,0.00,N,2,11,
|
|
20250106,1689,1692,1713,1671,62705,105910857,00,0.00,N,5,-3,
|
|
20241230,1692,1683,1698,1648,41666,69907956,00,0.00,N,2,8,
|
|
20241223,1684,1692,1791,1445,423665,683062574,00,0.00,N,5,-26,
|
|
20241216,1710,1578,1784,1578,748692,1277539947,00,0.00,N,2,133,
|
|
20241209,1577,1456,1577,1361,315822,456527181,00,0.00,N,2,121,
|
|
20241202,1456,1523,1656,1452,344570,525991333,00,0.00,N,5,-71,
|
|
20241125,1527,1542,1560,1505,226651,345784919,00,0.00,N,5,-15,
|
|
20241118,1542,1573,1590,1501,229683,359011901,00,0.00,N,5,-31,
|
|
20241111,1573,1670,1698,1540,202694,325792404,00,0.00,N,5,-118,
|
|
20241104,1691,1668,1709,1654,75998,127632711,00,0.00,N,2,3,
|
|
20241028,1688,1688,1692,1636,112658,187202123,00,0.00,N,3,0,
|
|
20241021,1688,1738,1740,1635,1241053,2001858327,00,0.00,N,5,-50,
|
|
20241014,1738,1773,1900,1709,324713,573248070,00,0.00,N,5,-53,
|
|
20241007,1791,1779,1802,1762,44523,79456189,00,0.00,N,2,12,
|
|
20240930,1779,1848,1848,1717,142768,253594698,00,0.00,N,5,-51,
|
|
20240923,1830,1700,1921,1665,472740,859664178,00,0.00,N,2,127,
|
|
20240919,1703,1685,1715,1660,55739,94009176,00,0.00,N,2,9,
|
|
20240909,1694,1651,1707,1636,243763,406501420,00,0.00,N,5,-26,
|
|
20240902,1720,1785,1792,1653,217617,374569631,00,0.00,N,5,-65,
|
|
20240826,1785,1839,1843,1741,136839,244718810,00,0.00,N,5,-44,
|
|
20240819,1829,1863,1864,1799,171589,312876717,00,0.00,N,5,-39,
|
|
20240812,1868,1800,1890,1766,216428,396363925,00,0.00,N,2,69,
|
|
20240805,1799,1853,1853,1607,872302,1479326881,00,0.00,N,5,-76,
|
|
20240729,1875,1890,1894,1830,244624,454535559,00,0.00,N,5,-15,
|
|
20240722,1890,1879,1894,1848,230742,430587017,00,0.00,N,2,11,
|
|
20240715,1879,1878,1894,1862,188175,353100102,00,0.00,N,3,0,
|
|
20240708,1879,1874,1928,1830,227727,425000072,00,0.00,N,2,10,
|
|
20240701,1869,1925,1935,1842,426227,803005849,00,0.00,N,5,-56,
|
|
20240624,1925,1981,2315,1906,5027473,10740499887,00,0.00,N,5,-50,
|
|
20240617,1975,2005,2010,1955,208197,411373273,00,0.00,N,5,-30,
|
|
20240610,2005,1993,2030,1991,188304,377371866,00,0.00,N,5,-5,
|
|
20240603,2010,2075,2110,1991,156514,317488401,00,0.00,N,5,-50,
|
|
20240527,2060,2095,2100,1961,335665,679923674,00,0.00,N,2,5,
|
|
20240520,2055,2075,2115,2030,334687,690584425,00,0.00,N,5,-45,
|
|
20240513,2100,2055,2180,2035,673481,1422399165,00,0.00,N,2,55,
|
|
20240507,2045,2070,2100,1995,313444,636206777,00,0.00,N,5,-25,
|
|
20240429,2070,2010,2110,1998,251099,515425008,00,0.00,N,2,70,
|
|
20240422,2000,1964,2025,1951,214869,424667721,00,0.00,N,2,36,
|
|
20240415,1964,1998,1999,1930,581528,1140597097,00,0.00,N,5,-46,
|
|
20240408,2010,2055,2055,1981,425743,853859037,00,0.00,N,5,-15,
|
|
20240401,2025,2135,2300,1989,968533,2009910702,00,0.00,N,5,-110,
|
|
20240325,2135,2245,2265,2095,804893,1748241465,00,0.00,N,5,-105,
|
|
20240318,2240,2210,2285,2195,733860,1637309275,00,0.00,N,2,30,
|
|
20240311,2210,2200,2230,2140,644252,1400580090,00,0.00,N,2,10,
|
|
20240304,2200,2290,2370,2150,1414090,3181244270,00,0.00,N,5,-110,
|
|
20240226,2310,2640,2785,2290,5784198,14451289450,00,0.00,N,5,-335,
|
|
20240219,2645,2100,2930,2075,21621853,57805429070,00,0.00,N,2,555,
|
|
20240213,2090,2025,2110,2025,424531,877909275,00,0.00,N,2,65,
|
|
20240205,2025,2270,2320,1971,1611641,3353722113,00,0.00,N,5,-245,
|
|
20240129,2270,2495,2595,2255,2134443,5228554700,00,0.00,N,5,-250,
|
|
20240122,2520,2480,2655,2205,4927572,12246963955,00,0.00,N,2,80,
|
|
20240115,2440,2330,2480,2240,2072739,4910431275,00,0.00,N,2,110,
|
|
20240108,2330,2145,2710,2135,11429794,28712875155,00,0.00,N,2,180,
|
|
20240102,2150,2185,2210,2120,117894,254858690,00,0.00,N,5,-35,
|
|
20231226,2185,2205,2205,2105,105101,228039765,00,0.00,N,5,-20,
|
|
20231218,2205,2120,2220,2100,186935,405348425,00,0.00,N,2,85,
|
|
20231211,2120,2140,2275,2115,185675,403990205,00,0.00,N,5,-45,
|
|
20231204,2165,2200,2215,2105,127056,272764810,00,0.00,N,5,-35,
|
|
20231127,2200,2405,2440,2160,185803,420631545,00,0.00,N,5,-200,
|
|
20231120,2400,2320,2450,2260,206809,486087045,00,0.00,N,2,85,
|
|
20231113,2315,2280,2380,2155,239267,550718450,00,0.00,N,2,15,
|
|
20231106,2300,2230,2390,2190,309322,706267400,00,0.00,N,2,80,
|
|
20231030,2220,2055,2220,2000,245023,519931650,00,0.00,N,2,145,
|
|
20231023,2075,1999,2090,1943,292385,591314858,00,0.00,N,2,83,
|
|
20231016,1992,2080,2080,1903,210949,418451043,00,0.00,N,5,-78,
|
|
20231010,2070,1981,2110,1957,321071,649829932,00,0.00,N,2,50,
|
|
20231004,2020,2030,2090,1871,239540,481774776,00,0.00,N,5,-50,
|
|
20230925,2070,2240,2295,2010,511346,1088456360,00,0.00,N,5,-205,
|
|
20230918,2275,2365,2455,2220,311645,736504350,00,0.00,N,5,-105,
|
|
20230911,2380,2360,2400,2300,195247,459601645,00,0.00,N,2,30,
|
|
20230904,2350,2305,2435,2255,360313,842224720,00,0.00,N,2,50,
|
|
20230828,2300,2285,2400,2275,251736,588070045,00,0.00,N,2,15,
|
|
20230821,2285,2290,2315,2245,181087,411632185,00,0.00,N,5,-5,
|
|
20230814,2290,2410,2430,2215,364679,839593365,00,0.00,N,5,-115,
|
|
20230807,2405,2425,2470,2220,996635,2320827970,00,0.00,N,5,-35,
|
|
20230731,2440,2360,2450,2280,305291,727251875,00,0.00,N,2,55,
|
|
20230724,2385,2470,2550,2245,1012070,2379096915,00,0.00,N,5,-90,
|
|
20230717,2475,2650,2650,2435,496352,1254825835,00,0.00,N,5,-145,
|
|
20230710,2620,2540,2670,2540,467133,1216746805,00,0.00,N,2,25,
|
|
20230703,2595,2780,2870,2580,538640,1471885770,00,0.00,N,5,-195,
|
|
20230626,2790,2920,2920,2690,605082,1702321485,00,0.00,N,5,-130,
|
|
20230619,2920,2925,2970,2880,452586,1321937305,00,0.00,N,5,-5,
|
|
20230612,2925,3030,3070,2900,959363,2854908310,00,0.00,N,5,-80,
|
|
20230605,3005,3240,3420,2970,2162072,6855721425,00,0.00,N,5,-175,
|
|
20230530,3180,3150,3430,3130,1426175,4687448975,00,0.00,N,2,30,
|
|
20230522,3150,3395,3400,3100,1024370,3323814110,00,0.00,N,5,-245,
|
|
20230515,3395,3580,3595,3170,3025196,10263616040,00,0.00,N,5,-110,
|
|
20230508,3505,3250,3575,3160,3221121,10919479220,00,0.00,N,2,295,
|
|
20230502,3210,2935,3265,2935,1311574,4150349320,00,0.00,N,2,255,
|
|
20230424,2955,2830,3085,2800,998075,2926115870,00,0.00,N,2,125,
|
|
20230417,2830,3080,3105,2805,865295,2571238465,00,0.00,N,5,-250,
|
|
20230410,3080,3080,3120,2940,1046986,3178071685,00,0.00,N,3,0,
|
|
20230403,3080,3010,3175,3000,1429669,4410459930,00,0.00,N,2,80,
|
|
20230327,3000,2910,3170,2860,3717296,11391026775,00,0.00,N,2,85,
|
|
20230320,2915,2750,2985,2750,1501947,4335688480,00,0.00,N,2,125,
|
|
20230313,2790,2710,2815,2595,867455,2352508060,00,0.00,N,2,15,
|
|
20230306,2775,3025,3060,2740,1180135,3450872395,00,0.00,N,5,-245,
|
|
20230227,3020,3040,3075,2935,970476,2908378585,00,0.00,N,3,0,
|
|
20230220,3020,3100,3150,2980,1022278,3126271935,00,0.00,N,5,-60,
|
|
20230213,3080,3060,3150,3020,1188721,3678153105,00,0.00,N,3,0,
|
|
20230206,3080,3330,3330,3045,2709113,8697274430,00,0.00,N,5,-260,
|
|
20230130,3340,3140,3420,3085,5768206,19026705795,00,0.00,N,2,230,
|
|
20230125,3110,3230,3245,3100,1895122,5974368380,00,0.00,N,5,-75,
|
|
20230116,3185,3260,3570,3100,7807601,26156449710,00,0.00,N,5,-65,
|
|
20230109,3250,3175,3380,3135,2296032,7462675815,00,0.00,N,2,95,
|
|
20230102,3155,3360,3450,3000,2315299,7252668965,00,0.00,N,5,-210,
|
|
20221226,3365,3030,3475,3030,3341085,11062971690,00,0.00,N,2,335,
|
|
20221219,3030,3150,3280,3010,1438051,4499052740,00,0.00,N,5,-145,
|
|
20221212,3175,3335,3415,3160,2656089,8781774290,00,0.00,N,5,-215,
|
|
20221205,3390,4275,4280,3325,12387902,48009057535,00,0.00,N,5,-905,
|
|
20221128,4295,3800,4510,3720,12518818,51445888675,00,0.00,N,2,530,
|
|
20221121,3765,3350,4020,3310,10604051,39678133310,00,0.00,N,2,415,
|
|
20221114,3350,3455,3580,3350,3474041,12095615360,00,0.00,N,5,-135,
|
|
20221107,3485,3345,3810,3320,16141847,57770901005,00,0.00,N,2,240,
|
|
20221031,3245,3045,3550,2970,8926335,29365062775,00,0.00,N,2,250,
|
|
20221024,2995,3125,3455,2960,4240512,13698514495,00,0.00,N,5,-25,
|
|
20221017,3020,3055,3575,3000,5302096,17666589645,00,0.00,N,5,-155,
|
|
20221011,3175,3300,3325,3000,2458565,7774829580,00,0.00,N,5,-285,
|
|
20221004,3460,3275,3650,3220,3619352,12388102550,00,0.00,N,2,250,
|
|
20220926,3210,3450,3600,3030,5131546,17022898205,00,0.00,N,5,-380,
|
|
20220919,3590,3885,3925,3465,4194169,15517642415,00,0.00,N,5,-290,
|
|
20220913,3880,4610,4645,3880,7199499,30522195370,00,0.00,N,5,-615,
|
|
20220905,4495,4055,4745,4000,10785311,47567335670,00,0.00,N,2,420,
|
|
20220829,4075,4055,4445,3995,6740791,28199173585,00,0.00,N,5,-235,
|
|
20220822,4310,4350,5220,4215,21422707,103360375345,00,0.00,N,5,-170,
|
|
20220816,4480,4975,5070,4470,4968419,23528148855,00,0.00,N,5,-470,
|
|
20220808,4950,5450,5450,4890,13325462,68527278590,00,0.00,N,5,-550,
|
|
20220801,5500,4990,5740,4510,44142047,231903578860,00,0.00,N,2,565,
|
|
20220725,4935,5380,5880,4915,27797111,149245118635,00,0.00,N,5,-385,
|
|
20220718,5320,4445,5960,4250,62033085,323215979395,00,0.00,N,2,895,
|
|
20220711,4425,4195,5460,4150,48175121,237840121220,00,0.00,N,2,225,
|
|
20220704,4200,3910,4600,3750,31915707,133343646730,00,0.00,N,2,325,
|
|
20220627,3875,3350,4400,3260,78637471,307254673025,00,0.00,N,2,590,
|
|
20220620,3285,2510,3720,2220,89826291,287334746715,00,0.00,N,2,825,
|
|
20220613,2460,2915,2925,2390,1365896,3610733985,00,0.00,N,5,-530,
|
|
20220607,2990,3045,3055,2910,1123696,3346201175,00,0.00,N,5,-50,
|
|
20220530,3040,2780,3310,2765,12652865,39627396855,00,0.00,N,2,285,
|
|
20220523,2755,2875,2880,2740,346595,969097220,00,0.00,N,5,-155,
|
|
20220516,2910,2880,2970,2805,368660,1055210715,00,0.00,N,2,75,
|
|
20220509,2835,2870,2905,2750,328421,929970215,00,0.00,N,5,-70,
|
|
20220502,2905,3030,3055,2870,273380,807949610,00,0.00,N,5,-150,
|
|
20220425,3055,3105,3120,2995,398585,1218446760,00,0.00,N,3,0,
|
|
20220418,3055,2995,3110,2970,333181,1013124165,00,0.00,N,2,25,
|
|
20220411,3030,2880,3050,2840,314715,924860720,00,0.00,N,2,120,
|
|
20220404,2910,3000,3120,2885,433824,1304365345,00,0.00,N,5,-95,
|
|
20220328,3005,2910,3005,2855,284938,830595400,00,0.00,N,2,125,
|
|
20220321,2880,2925,2975,2855,371995,1075284710,00,0.00,N,5,-5,
|
|
20220314,2885,2780,2955,2670,595100,1678739085,00,0.00,N,2,95,
|
|
20220307,2790,2830,2830,2685,214465,586511640,00,0.00,N,5,-50,
|
|
20220228,2840,2765,2865,2720,172540,481814930,00,0.00,N,2,95,
|
|
20220221,2745,2910,2925,2650,490478,1354604425,00,0.00,N,5,-180,
|
|
20220214,2925,2970,2995,2850,459439,1344759765,00,0.00,N,5,-85,
|
|
20220207,3010,3160,3175,2960,289007,886803430,00,0.00,N,5,-110,
|
|
20220203,3120,2900,3195,2880,577221,1758734770,00,0.00,N,2,260,
|
|
20220124,2860,2925,2930,2685,556425,1548646075,00,0.00,N,5,-90,
|
|
20220117,2950,3125,3135,2920,339847,1020044340,00,0.00,N,5,-190,
|
|
20220110,3140,3210,3260,3045,577303,1825731760,00,0.00,N,5,-70,
|
|
20220103,3210,3055,3285,3055,688103,2162607080,00,0.00,N,2,155,
|
|
20211227,3055,2995,3130,2925,619447,1852627520,00,0.00,N,2,90,
|
|
20211220,2965,3000,3005,2850,534968,1571848130,00,0.00,N,5,-35,
|
|
20211213,3000,3005,3075,2915,455472,1362929635,00,0.00,N,5,-10,
|
|
20211206,3010,2945,3050,2905,342680,1028924110,00,0.00,N,2,65,
|
|
20211129,2945,2900,3070,2705,891995,2571998420,00,0.00,N,5,-95,
|
|
20211122,3040,3155,3210,3015,506528,1577420290,00,0.00,N,5,-155,
|
|
20211115,3195,3180,3320,3115,522678,1673721015,00,0.00,N,2,35,
|
|
20211108,3160,3160,3355,3050,686894,2169931495,00,0.00,N,5,-5,
|
|
20211101,3165,3495,3515,3160,784738,2619906095,00,0.00,N,5,-330,
|
|
20211025,3495,3220,3750,3195,2920444,10396460640,00,0.00,N,2,280,
|
|
20211018,3215,3305,3370,3180,348800,1143068390,00,0.00,N,5,-85,
|
|
20211012,3300,3180,3350,3110,519778,1669568900,00,0.00,N,2,135,
|
|
20211005,3165,3325,3400,3125,635292,2054292840,00,0.00,N,5,-255,
|
|
20210927,3420,3300,3635,3155,1164995,3975094545,00,0.00,N,2,80,
|
|
20210923,3340,3380,3445,3320,235842,794821685,00,0.00,N,5,-70,
|
|
20210913,3410,3440,3550,3390,491751,1700325570,00,0.00,N,5,-30,
|
|
20210906,3440,3540,3565,3420,630870,2209682145,00,0.00,N,5,-95,
|
|
20210830,3535,3420,3885,3410,2828252,10325942950,00,0.00,N,2,195,
|
|
20210823,3340,3055,3375,3050,622308,2017640080,00,0.00,N,2,285,
|
|
20210817,3055,3415,3545,3055,1135335,3736536630,00,0.00,N,5,-430,
|
|
20210809,3485,3845,3860,3430,941749,3409488465,00,0.00,N,5,-355,
|
|
20210802,3840,3745,3905,3670,660123,2491151675,00,0.00,N,2,120,
|
|
20210726,3720,3930,3970,3720,852440,3277614775,00,0.00,N,5,-180,
|
|
20210719,3900,3995,4035,3770,1465720,5693567440,00,0.00,N,5,-130,
|
|
20210712,4030,4010,4240,3990,1922592,7903807380,00,0.00,N,2,30,
|