189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1315,1355,1360,1283,259856,340290543,00,0.00,N,5,-40,
|
|
20250131,1355,1395,1398,1355,66142,90670055,00,0.00,N,5,-39,
|
|
20250120,1394,1310,1399,1280,451355,609921796,00,0.00,N,2,84,
|
|
20250113,1310,1303,1338,1271,103778,135219592,00,0.00,N,2,7,
|
|
20250106,1303,1300,1331,1275,84434,110100022,00,0.00,N,2,2,
|
|
20241230,1301,1282,1307,1275,47145,61114528,00,0.00,N,2,19,
|
|
20241223,1282,1293,1345,1282,196833,256843506,00,0.00,N,5,-11,
|
|
20241216,1293,1314,1339,1290,180059,235309484,00,0.00,N,5,-21,
|
|
20241209,1314,1222,1316,1156,334202,410894011,00,0.00,N,2,77,
|
|
20241202,1237,1370,1376,1235,238308,309388868,00,0.00,N,5,-133,
|
|
20241125,1370,1330,1460,1330,307251,426045500,00,0.00,N,2,20,
|
|
20241118,1350,1305,1421,1295,199627,271212037,00,0.00,N,2,27,
|
|
20241111,1323,1448,1475,1300,256869,348237243,00,0.00,N,5,-140,
|
|
20241104,1463,1411,1492,1381,145315,209392975,00,0.00,N,2,52,
|
|
20241028,1411,1431,1440,1385,138708,196091644,00,0.00,N,5,-20,
|
|
20241021,1431,1427,1471,1393,174822,249291547,00,0.00,N,5,-23,
|
|
20241014,1454,1439,1545,1435,254258,375228396,00,0.00,N,2,17,
|
|
20241007,1437,1380,1534,1374,371874,542957346,00,0.00,N,2,57,
|
|
20240930,1380,1408,1434,1373,52885,73718772,00,0.00,N,5,-46,
|
|
20240923,1426,1408,1435,1383,164303,232405413,00,0.00,N,2,18,
|
|
20240919,1408,1385,1409,1366,32197,44820711,00,0.00,N,2,40,
|
|
20240909,1368,1390,1420,1347,547513,756879384,00,0.00,N,5,-59,
|
|
20240902,1427,1513,1547,1421,143897,211622789,00,0.00,N,5,-90,
|
|
20240826,1517,1560,1560,1499,200088,304532371,00,0.00,N,5,-43,
|
|
20240819,1560,1556,1631,1515,249666,395427500,00,0.00,N,5,-10,
|
|
20240812,1570,1550,1590,1506,68254,104792965,00,0.00,N,2,44,
|
|
20240805,1526,1680,1680,1324,364191,551749166,00,0.00,N,5,-154,
|
|
20240729,1680,1701,1728,1670,138255,233853378,00,0.00,N,5,-30,
|
|
20240722,1710,1805,1815,1679,250781,435709334,00,0.00,N,5,-86,
|
|
20240715,1796,1787,1867,1770,302429,549927136,00,0.00,N,2,9,
|
|
20240708,1787,1786,1789,1746,100555,177814882,00,0.00,N,2,24,
|
|
20240701,1763,1785,1799,1745,162938,289030671,00,0.00,N,5,-36,
|
|
20240624,1799,1860,1860,1782,228946,411696846,00,0.00,N,5,-50,
|
|
20240617,1849,1882,1907,1849,293336,549881567,00,0.00,N,5,-49,
|
|
20240610,1898,1929,1959,1892,225315,432252080,00,0.00,N,5,-52,
|
|
20240603,1950,1970,1990,1937,332981,653925272,00,0.00,N,5,-20,
|
|
20240527,1970,2020,2025,1925,678495,1335086788,00,0.00,N,2,49,
|
|
20240520,1921,1907,1940,1904,217043,417242753,00,0.00,N,5,-6,
|
|
20240513,1927,1924,1936,1888,193500,370021428,00,0.00,N,2,3,
|
|
20240507,1924,1944,1952,1919,145531,280646251,00,0.00,N,5,-15,
|
|
20240429,1939,1882,1960,1882,199429,384632652,00,0.00,N,2,59,
|
|
20240422,1880,1872,1929,1860,260699,490222709,00,0.00,N,5,-10,
|
|
20240415,1890,1923,1947,1866,346582,658097835,00,0.00,N,5,-22,
|
|
20240408,1912,1903,1986,1880,398414,769951356,00,0.00,N,2,9,
|
|
20240401,1903,1990,2060,1891,689735,1363644567,00,0.00,N,5,-102,
|
|
20240325,2005,2160,2165,2005,1935911,4046001700,00,0.00,N,5,-140,
|
|
20240318,2145,1851,2315,1829,19508182,42272606743,00,0.00,N,2,279,
|
|
20240311,1866,1885,1925,1862,297318,560162516,00,0.00,N,5,-20,
|
|
20240304,1886,1962,1965,1862,438164,836964261,00,0.00,N,5,-79,
|
|
20240226,1965,2140,2160,1960,1018981,2079903524,00,0.00,N,5,-135,
|
|
20240219,2100,2070,2155,2060,812041,1712395505,00,0.00,N,2,15,
|
|
20240213,2085,1979,2100,1979,740322,1524128976,00,0.00,N,2,104,
|
|
20240205,1981,2030,2055,1957,522497,1039600820,00,0.00,N,5,-54,
|
|
20240129,2035,2175,2175,2000,1211696,2521044415,00,0.00,N,5,-115,
|
|
20240122,2150,2205,2350,2035,6403252,14238905825,00,0.00,N,5,-30,
|
|
20240115,2180,1962,2580,1933,46953055,108947180279,00,0.00,N,2,218,
|
|
20240108,1962,1817,2225,1817,6801034,14104233853,00,0.00,N,2,145,
|
|
20240102,1817,1873,1873,1755,166821,303714859,00,0.00,N,5,-46,
|
|
20231226,1863,1866,1900,1843,147070,273456975,00,0.00,N,5,-8,
|
|
20231218,1871,1857,1899,1839,358919,672115209,00,0.00,N,2,14,
|
|
20231211,1857,1772,1863,1766,418080,765431567,00,0.00,N,2,85,
|
|
20231204,1772,1782,1795,1744,222117,391477559,00,0.00,N,3,0,
|
|
20231127,1772,1818,1818,1746,263242,465424031,00,0.00,N,5,-29,
|
|
20231120,1801,1792,1859,1770,273639,490471686,00,0.00,N,2,15,
|
|
20231113,1786,1712,1798,1666,239477,415892650,00,0.00,N,2,94,
|
|
20231106,1692,1759,1770,1691,247337,427906006,00,0.00,N,5,-58,
|
|
20231030,1750,1663,1755,1634,337603,568774155,00,0.00,N,2,65,
|
|
20231023,1685,1705,1765,1650,465204,792630458,00,0.00,N,5,-71,
|
|
20231016,1756,1850,1885,1750,280941,509011831,00,0.00,N,5,-98,
|
|
20231010,1854,1862,1901,1840,256168,478259541,00,0.00,N,5,-39,
|
|
20231004,1893,1950,1970,1837,447874,842999206,00,0.00,N,5,-80,
|
|
20230925,1973,2040,2080,1901,686321,1370229629,00,0.00,N,5,-67,
|
|
20230918,2040,2150,2375,2030,7948503,17618899380,00,0.00,N,5,-145,
|
|
20230911,2185,2005,2300,1996,9452704,20501532989,00,0.00,N,2,160,
|
|
20230904,2025,2075,2080,1995,549359,1112493053,00,0.00,N,5,-75,
|
|
20230828,2100,2050,2175,2035,809373,1688295825,00,0.00,N,2,65,
|
|
20230821,2035,1984,2080,1982,474368,961415814,00,0.00,N,2,36,
|
|
20230814,1999,2115,2120,1978,625928,1272033283,00,0.00,N,5,-126,
|
|
20230807,2125,2060,2150,1997,880980,1843216594,00,0.00,N,2,25,
|
|
20230731,2100,2070,2125,2015,624871,1298303380,00,0.00,N,2,25,
|
|
20230724,2075,2265,2265,1944,2014746,4177350382,00,0.00,N,5,-190,
|
|
20230717,2265,2525,2640,2235,3436824,8396436040,00,0.00,N,5,-260,
|
|
20230710,2525,2545,2645,2450,4308503,10908425875,00,0.00,N,5,-20,
|
|
20230703,2545,2785,2880,2455,7141509,19101978515,00,0.00,N,5,-255,
|
|
20230626,2800,2030,3275,2015,72151376,210786372215,00,0.00,N,2,760,
|
|
20230619,2040,2060,2075,2025,220137,451298305,00,0.00,N,5,-25,
|
|
20230612,2065,2135,2140,2055,331384,693750080,00,0.00,N,5,-70,
|
|
20230605,2135,2165,2165,2125,251934,538878695,00,0.00,N,5,-15,
|
|
20230530,2150,2130,2190,2120,131716,281879375,00,0.00,N,2,20,
|
|
20230522,2130,2180,2180,2130,278520,598348095,00,0.00,N,5,-20,
|
|
20230515,2150,2200,2210,2110,318803,684804905,00,0.00,N,5,-50,
|
|
20230508,2200,2160,2320,2145,1006543,2263157290,00,0.00,N,2,45,
|
|
20230502,2155,2145,2170,2120,162367,348159340,00,0.00,N,3,0,
|
|
20230424,2155,2205,2230,2125,410055,886593295,00,0.00,N,5,-75,
|
|
20230417,2230,2310,2320,2185,591346,1328524075,00,0.00,N,5,-80,
|
|
20230410,2310,2315,2330,2205,589921,1335334095,00,0.00,N,3,0,
|
|
20230403,2310,2275,2340,2230,409314,934428785,00,0.00,N,2,35,
|
|
20230327,2275,2170,2295,2100,401420,890565040,00,0.00,N,2,100,
|
|
20230320,2175,2240,2245,2090,300387,646668260,00,0.00,N,5,-35,
|
|
20230313,2210,2220,2275,2085,383085,831891375,00,0.00,N,5,-60,
|
|
20230306,2270,2330,2330,2220,306504,699130080,00,0.00,N,5,-55,
|
|
20230227,2325,2350,2380,2270,216955,504721525,00,0.00,N,5,-35,
|
|
20230220,2360,2390,2440,2350,227102,542993920,00,0.00,N,5,-40,
|
|
20230213,2400,2495,2500,2350,418278,1011037395,00,0.00,N,5,-100,
|
|
20230206,2500,2530,2570,2450,478866,1201329010,00,0.00,N,5,-10,
|
|
20230130,2510,2505,2535,2430,351841,878895970,00,0.00,N,2,15,
|
|
20230125,2495,2470,2550,2440,497068,1243612835,00,0.00,N,2,35,
|
|
20230116,2460,2340,2480,2340,626752,1510739960,00,0.00,N,2,135,
|
|
20230109,2325,2260,2440,2260,453962,1063891310,00,0.00,N,2,110,
|
|
20230102,2215,2180,2240,2035,369810,787949025,00,0.00,N,2,55,
|
|
20221226,2160,2325,2360,2160,307726,697897940,00,0.00,N,5,-205,
|
|
20221219,2365,2655,2655,2355,519766,1293761365,00,0.00,N,5,-290,
|
|
20221212,2655,2790,2790,2465,1470570,3848967940,00,0.00,N,2,100,
|
|
20221205,2555,2550,2600,2345,636388,1598330475,00,0.00,N,2,20,
|
|
20221128,2535,2580,2625,2440,408563,1038966985,00,0.00,N,5,-10,
|
|
20221121,2545,2560,2625,2480,482367,1229454765,00,0.00,N,5,-5,
|
|
20221114,2550,2445,2740,2400,4830904,12453628355,00,0.00,N,2,145,
|
|
20221107,2405,2330,2415,2300,554263,1302561845,00,0.00,N,2,85,
|
|
20221031,2320,2270,2360,2220,612592,1405084010,00,0.00,N,2,70,
|
|
20221024,2250,2360,2360,2190,395636,888142520,00,0.00,N,2,55,
|
|
20221017,2195,2155,2305,2040,372452,832077890,00,0.00,N,2,60,
|
|
20221011,2135,2345,2345,2030,750268,1618457835,00,0.00,N,5,-255,
|
|
20221004,2390,2300,2570,2300,1167194,2821463955,00,0.00,N,2,105,
|
|
20220926,2285,2565,2650,2195,2123562,5095182960,00,0.00,N,5,-325,
|
|
20220919,2610,2715,2950,2565,2006169,5486773165,00,0.00,N,5,-125,
|
|
20220913,2735,3000,3040,2735,1199291,3482139995,00,0.00,N,5,-220,
|
|
20220905,2955,3065,3190,2940,6153570,18957884750,00,0.00,N,5,-90,
|
|
20220829,3045,2650,3330,2615,17253337,53715800815,00,0.00,N,2,280,
|
|
20220822,2765,2795,2840,2650,578141,1586514310,00,0.00,N,5,-90,
|
|
20220816,2855,2980,2980,2820,432742,1254419155,00,0.00,N,5,-120,
|
|
20220808,2975,2925,3130,2865,2568200,7735274820,00,0.00,N,2,55,
|
|
20220801,2920,2720,3300,2665,12715233,39203591715,00,0.00,N,2,210,
|
|
20220725,2710,2585,2795,2580,656094,1764343165,00,0.00,N,2,65,
|
|
20220718,2645,2520,2705,2510,328045,856948510,00,0.00,N,2,150,
|
|
20220711,2495,2690,2690,2450,407400,1038015695,00,0.00,N,5,-185,
|
|
20220704,2680,2635,2710,2470,474438,1235454665,00,0.00,N,2,20,
|
|
20220627,2660,2595,2820,2570,670742,1831472930,00,0.00,N,2,90,
|
|
20220620,2570,3000,3025,2385,1253550,3328826135,00,0.00,N,5,-450,
|
|
20220613,3020,3345,3400,2850,1572245,4866577970,00,0.00,N,5,-430,
|
|
20220607,3450,3610,3685,3320,2843940,10124522940,00,0.00,N,5,-120,
|
|
20220530,3570,3415,3685,3335,6385267,22793255970,00,0.00,N,2,155,
|
|
20220523,3415,3580,3795,3335,9942976,35389507510,00,0.00,N,5,-165,
|
|
20220516,3580,3270,3860,3160,42357810,152286554730,00,0.00,N,2,345,
|
|
20220509,3235,2840,3825,2835,61119476,208622953685,00,0.00,N,2,375,
|
|
20220502,2860,2835,3235,2725,2027550,6151513340,00,0.00,N,2,5,
|
|
20220425,2855,2810,2895,2770,227782,643285080,00,0.00,N,2,30,
|
|
20220418,2825,2810,2975,2780,271996,783072420,00,0.00,N,2,10,
|
|
20220411,2815,2920,2945,2715,270853,774183745,00,0.00,N,5,-105,
|
|
20220404,2920,3015,3280,2825,1425898,4365225025,00,0.00,N,5,-85,
|
|
20220328,3005,2920,3065,2840,569154,1695366205,00,0.00,N,2,125,
|
|
20220321,2880,2900,2900,2805,343901,981228285,00,0.00,N,2,35,
|
|
20220314,2845,2750,2860,2665,429706,1189895140,00,0.00,N,2,145,
|
|
20220307,2700,2750,2750,2555,212993,568366485,00,0.00,N,5,-50,
|
|
20220228,2750,2625,2765,2610,175270,471201600,00,0.00,N,2,125,
|
|
20220221,2625,2665,2720,2525,340554,892462375,00,0.00,N,5,-40,
|
|
20220214,2665,2695,2730,2510,381117,1001834050,00,0.00,N,5,-55,
|
|
20220207,2720,2725,2780,2660,260317,708636755,00,0.00,N,5,-5,
|
|
20220203,2725,2745,2745,2630,139104,372211910,00,0.00,N,2,165,
|
|
20220124,2560,2870,2900,2330,793428,2061550625,00,0.00,N,5,-350,
|
|
20220117,2910,3100,3140,2865,469723,1398551220,00,0.00,N,5,-210,
|
|
20220110,3120,3155,3190,3015,360100,1110988290,00,0.00,N,5,-35,
|
|
20220103,3155,3200,3320,3115,662897,2130877640,00,0.00,N,5,-55,
|
|
20211227,3210,3105,3270,3075,371835,1183349915,00,0.00,N,2,85,
|
|
20211220,3125,3210,3255,3030,427976,1337415100,00,0.00,N,5,-130,
|
|
20211213,3255,3230,3275,3135,578627,1860357290,00,0.00,N,2,30,
|
|
20211206,3225,3115,3425,3035,2671519,8833025545,00,0.00,N,2,140,
|
|
20211129,3085,3250,3355,2850,1448037,4481410165,00,0.00,N,5,-300,
|
|
20211122,3385,2960,3625,2805,12531436,42581202950,00,0.00,N,2,470,
|
|
20211115,2915,2870,2930,2775,447241,1276005285,00,0.00,N,2,105,
|
|
20211108,2810,3000,3005,2745,553407,1578570485,00,0.00,N,5,-190,
|
|
20211101,3000,3075,3155,2995,375249,1151465300,00,0.00,N,5,-75,
|
|
20211025,3075,3050,3470,3000,1439688,4577310310,00,0.00,N,2,25,
|
|
20211018,3050,3090,3120,3035,336038,1033590810,00,0.00,N,5,-40,
|
|
20211012,3090,3005,3120,2945,305891,930874175,00,0.00,N,2,80,
|
|
20211005,3010,3090,3100,2900,804103,2403328385,00,0.00,N,5,-80,
|
|
20210927,3090,3405,3410,3075,893306,2885002490,00,0.00,N,5,-315,
|
|
20210923,3405,3460,3500,3350,209589,716413130,00,0.00,N,5,-95,
|
|
20210913,3500,3595,3600,3460,359541,1261351990,00,0.00,N,5,-45,
|
|
20210906,3545,3700,3810,3520,576200,2104650055,00,0.00,N,5,-175,
|
|
20210830,3720,3825,3825,3685,369095,1375929885,00,0.00,N,5,-10,
|
|
20210823,3730,3500,3865,3440,639973,2354000815,00,0.00,N,2,310,
|
|
20210817,3420,4030,4055,3420,1116892,4200600815,00,0.00,N,5,-610,
|
|
20210809,4030,4235,4315,3955,729424,3018160705,00,0.00,N,5,-260,
|
|
20210802,4290,4240,4315,4200,437890,1861379500,00,0.00,N,2,25,
|
|
20210726,4265,4320,4495,4260,1024773,4462303830,00,0.00,N,5,-5,
|
|
20210719,4270,4355,4395,4220,598050,2558885465,00,0.00,N,5,-125,
|
|
20210712,4395,4280,4420,4275,670041,2913707485,00,0.00,N,2,115,
|