189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,582,1058,1082,492,73853130,45474895633,00,0.00,N,5,-507,
|
|
20250131,1089,1098,1150,1055,723576,792682131,00,0.00,N,5,-9,
|
|
20250120,1098,1236,1449,1085,13014811,16847835983,00,0.00,N,5,-137,
|
|
20250113,1235,1295,1308,1199,2897343,3595318408,00,0.00,N,5,-58,
|
|
20250106,1293,1225,1303,1149,3260851,3964133309,00,0.00,N,2,69,
|
|
20241230,1224,1276,1276,1185,1332717,1614709676,00,0.00,N,2,1,
|
|
20241223,1223,1283,1300,1200,1525536,1898661425,00,0.00,N,5,-46,
|
|
20241216,1269,1280,1335,1234,2017500,2583800483,00,0.00,N,5,-1,
|
|
20241209,1270,1210,1347,1110,2988119,3728531812,00,0.00,N,2,26,
|
|
20241202,1244,1331,1352,1205,2219352,2854437567,00,0.00,N,5,-106,
|
|
20241125,1350,1178,1418,1157,5917254,7779935180,00,0.00,N,2,169,
|
|
20241118,1181,1178,1250,1131,2532776,3025976389,00,0.00,N,2,2,
|
|
20241111,1179,1213,1218,1140,2140548,2540999348,00,0.00,N,5,-38,
|
|
20241104,1217,1225,1230,1179,1459214,1766049310,00,0.00,N,5,-8,
|
|
20241028,1225,1215,1240,1168,1933484,2324158032,00,0.00,N,2,10,
|
|
20241021,1215,1383,1385,1152,4641709,5881277011,00,0.00,N,5,-166,
|
|
20241014,1381,1206,1382,1206,4339369,5701096703,00,0.00,N,2,163,
|
|
20241007,1218,1233,1272,1193,2169149,2638211992,00,0.00,N,5,-15,
|
|
20240930,1233,1246,1282,1203,1659694,2058565732,00,0.00,N,5,-7,
|
|
20240923,1240,1227,1276,1179,3132155,3824564548,00,0.00,N,2,13,
|
|
20240919,1227,1231,1231,1120,1289601,1532127603,00,0.00,N,5,-4,
|
|
20240909,1231,1294,1305,1175,2133853,2631151743,00,0.00,N,5,-76,
|
|
20240902,1307,1302,1320,1260,1009700,1311352786,00,0.00,N,2,8,
|
|
20240826,1299,1384,1397,1221,1227692,1608912788,00,0.00,N,5,-99,
|
|
20240819,1398,1302,1445,1280,1571929,2145259899,00,0.00,N,2,96,
|
|
20240812,1302,1298,1319,1258,1141467,1467871845,00,0.00,N,2,4,
|
|
20240805,1298,1305,1361,1100,2507501,3223651550,00,0.00,N,5,-9,
|
|
20240729,1307,1344,1393,1210,2911793,3771194053,00,0.00,N,5,-32,
|
|
20240722,1339,1480,1480,1309,1545501,2148876042,00,0.00,N,5,-126,
|
|
20240715,1465,1443,1518,1348,2680538,3833912645,00,0.00,N,2,7,
|
|
20240708,1458,1369,1475,1333,2332016,3279108607,00,0.00,N,2,89,
|
|
20240701,1369,1414,1422,1316,1354264,1861235110,00,0.00,N,5,-48,
|
|
20240624,1417,1343,1428,1320,1525841,2089293599,00,0.00,N,2,55,
|
|
20240617,1362,1482,1506,1274,3381583,4704724189,00,0.00,N,5,-122,
|
|
20240610,1484,1399,1520,1380,4122086,6052208676,00,0.00,N,2,78,
|
|
20240603,1406,1452,1478,1378,929480,1314051769,00,0.00,N,5,-46,
|
|
20240527,1452,1434,1590,1383,2188690,3175704354,00,0.00,N,2,18,
|
|
20240520,1434,1482,1525,1340,2014818,2946088849,00,0.00,N,5,-48,
|
|
20240513,1482,1515,1526,1375,1254083,1846620071,00,0.00,N,5,-28,
|
|
20240507,1510,1496,1536,1459,2025881,3048261031,00,0.00,N,2,30,
|
|
20240429,1480,1443,1592,1362,3516649,5171225826,00,0.00,N,2,35,
|
|
20240422,1445,1254,1452,1254,2295745,3118692191,00,0.00,N,2,166,
|
|
20240415,1279,1410,1413,1188,3974414,5010820113,00,0.00,N,5,-131,
|
|
20240408,1410,1400,1498,1341,2052372,2932844319,00,0.00,N,2,11,
|
|
20240401,1399,1509,1548,1320,3521319,4983516107,00,0.00,N,5,-101,
|
|
20240325,1500,1400,1567,1395,4503020,6722331403,00,0.00,N,2,85,
|
|
20240318,1415,1314,1477,1312,5467416,7605502830,00,0.00,N,2,101,
|
|
20240311,1314,1120,1393,1105,5564537,7162259144,00,0.00,N,2,194,
|
|
20240304,1120,1111,1229,1100,3149576,3670298128,00,0.00,N,2,19,
|
|
20240226,1101,1400,1418,1083,4075924,4877935075,00,0.00,N,5,-317,
|
|
20240219,1418,1500,1532,1305,4431753,6399298450,00,0.00,N,5,-38,
|
|
20240213,1456,1102,1697,1050,24012889,34997822600,00,0.00,N,2,345,
|
|
20240205,1111,1012,1200,986,4290857,4737303209,00,0.00,N,2,105,
|
|
20240129,1006,982,1017,956,856714,841856270,00,0.00,N,2,25,
|
|
20240122,981,1015,1030,960,643332,635231091,00,0.00,N,5,-34,
|
|
20240115,1015,1040,1075,994,494095,507635032,00,0.00,N,5,-35,
|
|
20240108,1050,1112,1112,1036,1069994,1139453013,00,0.00,N,5,-40,
|
|
20240102,1090,990,1198,960,4346294,4811964044,00,0.00,N,2,107,
|
|
20231226,983,961,988,920,765187,728546864,00,0.00,N,2,10,
|
|
20231218,973,1005,1006,966,925440,911491306,00,0.00,N,5,-32,
|
|
20231211,1005,1007,1016,1000,560753,563154461,00,0.00,N,2,2,
|
|
20231204,1003,1010,1019,995,667168,670271474,00,0.00,N,5,-4,
|
|
20231127,1007,1049,1054,970,956191,971473006,00,0.00,N,5,-44,
|
|
20231120,1051,1032,1084,1026,824079,863582470,00,0.00,N,2,20,
|
|
20231113,1031,997,1075,983,927608,959923620,00,0.00,N,2,36,
|
|
20231106,995,1046,1062,993,527043,540498781,00,0.00,N,5,-41,
|
|
20231030,1036,996,1046,990,490429,499147467,00,0.00,N,2,41,
|
|
20231023,995,999,1050,991,610052,615032715,00,0.00,N,5,-11,
|
|
20231016,1006,1111,1124,986,1107584,1161992933,00,0.00,N,5,-118,
|
|
20231010,1124,1090,1200,1073,1228652,1397383012,00,0.00,N,2,34,
|
|
20231004,1090,1121,1141,1039,648926,707615978,00,0.00,N,5,-57,
|
|
20230925,1147,1152,1173,1100,612764,693580703,00,0.00,N,5,-16,
|
|
20230918,1163,1238,1255,1145,1256904,1515067961,00,0.00,N,5,-73,
|
|
20230911,1236,1229,1274,1227,1705501,2123898054,00,0.00,N,2,7,
|
|
20230904,1229,1252,1398,1220,5619522,7296990327,00,0.00,N,5,-21,
|
|
20230828,1250,1245,1310,1220,2025042,2566162117,00,0.00,N,2,3,
|
|
20230821,1247,1375,1375,1228,2852027,3657582270,00,0.00,N,5,-123,
|
|
20230814,1370,1531,1557,1270,5365225,7394187244,00,0.00,N,5,-162,
|
|
20230807,1532,1319,1820,1255,29180936,45151070350,00,0.00,N,2,230,
|
|
20230731,1302,1273,1333,1197,3223095,4075680526,00,0.00,N,2,32,
|
|
20230724,1270,1404,1405,1210,3198637,4120825252,00,0.00,N,5,-130,
|
|
20230717,1400,1716,1716,1393,6214008,9351023096,00,0.00,N,5,-312,
|
|
20230710,1712,1921,2150,1710,13529246,26392422212,00,0.00,N,5,-196,
|
|
20230703,1908,1718,2565,1702,48062605,105995172031,00,0.00,N,2,218,
|
|
20230626,1690,1725,1740,1581,1747985,2880225385,00,0.00,N,5,-26,
|
|
20230619,1716,1646,1912,1633,7144593,12716433269,00,0.00,N,2,70,
|
|
20230612,1646,1698,1998,1529,10662369,18788802003,00,0.00,N,2,46,
|
|
20230605,1600,1603,1750,1560,2538247,4191124564,00,0.00,N,2,1,
|
|
20230530,1599,1515,1638,1499,1439784,2276605780,00,0.00,N,2,96,
|
|
20230522,1503,1483,1667,1440,3934851,6156695569,00,0.00,N,2,23,
|
|
20230515,1480,1567,1577,1429,2297906,3401628073,00,0.00,N,5,-100,
|
|
20230508,1580,1855,1949,1486,24476313,41545744296,00,0.00,N,5,-77,
|
|
20230502,1657,1285,1657,1267,2712543,4240328183,00,0.00,N,2,367,
|
|
20230424,1290,1353,1353,1255,893715,1155271094,00,0.00,N,5,-63,
|
|
20230417,1353,1468,1473,1350,974598,1365459627,00,0.00,N,5,-98,
|
|
20230410,1451,1445,1486,1391,1203950,1722408469,00,0.00,N,2,1,
|
|
20230403,1450,1403,1583,1382,1855391,2744048735,00,0.00,N,2,47,
|
|
20230327,1403,1502,1502,1393,922112,1305310794,00,0.00,N,5,-69,
|
|
20230320,1472,1580,1615,1425,1670513,2538073450,00,0.00,N,5,-80,
|
|
20230313,1552,1621,1624,1370,4822291,7297833295,00,0.00,N,2,122,
|
|
20230306,1430,1550,1569,1426,1351369,2024462149,00,0.00,N,5,-113,
|
|
20230227,1543,1494,1643,1440,2200119,3435201424,00,0.00,N,2,48,
|
|
20230220,1495,1548,1651,1481,3110007,4866824191,00,0.00,N,5,-51,
|
|
20230213,1546,1644,1690,1515,2973484,4710337235,00,0.00,N,5,-94,
|
|
20230206,1640,1873,1888,1633,3989539,6996205476,00,0.00,N,5,-243,
|
|
20230130,1883,2090,2275,1832,13042909,26435498189,00,0.00,N,5,-187,
|
|
20230125,2070,1880,2370,1801,39434406,85527038738,00,0.00,N,2,215,
|
|
20230116,1855,1775,2035,1705,32862498,61327947710,00,0.00,N,2,95,
|
|
20230109,1760,1310,2075,1305,66630596,121711933090,00,0.00,N,2,510,
|
|
20230102,1250,1135,1440,1035,9830532,13096203605,00,0.00,N,2,100,
|
|
20221226,1150,1200,1295,1145,544089,656101600,00,0.00,N,5,-70,
|
|
20221219,1220,1335,1475,1190,2974200,4020111025,00,0.00,N,5,-100,
|
|
20221212,1320,1240,1365,1240,533406,698969500,00,0.00,N,2,70,
|
|
20221205,1250,1345,1390,1205,695373,880581445,00,0.00,N,5,-95,
|
|
20221128,1345,1405,1490,1300,1639437,2285574750,00,0.00,N,5,-70,
|
|
20221121,1415,1375,1435,1345,557601,771084060,00,0.00,N,2,40,
|
|
20221114,1375,1340,1450,1340,803574,1128746020,00,0.00,N,2,25,
|
|
20221107,1350,1320,1395,1295,626151,838400615,00,0.00,N,2,25,
|
|
20221031,1325,1270,1350,1255,705149,913890315,00,0.00,N,2,60,
|
|
20221024,1265,1250,1380,1235,1504023,1952894940,00,0.00,N,2,30,
|
|
20221017,1235,1310,1435,1235,1321039,1774016240,00,0.00,N,5,-120,
|
|
20221011,1355,1485,1625,1230,3902044,5747488270,00,0.00,N,5,-160,
|
|
20221004,1515,1480,1770,1340,21404153,33849980615,00,0.00,N,2,100,
|
|
20220926,1415,1350,1620,1130,20891679,30332424835,00,0.00,N,3,0,
|
|
20220919,1415,1570,1760,1395,3632810,5803622645,00,0.00,N,5,-130,
|
|
20220913,1545,1465,1915,1400,8173859,14084463445,00,0.00,N,2,115,
|
|
20220905,1430,1420,1490,1395,171764,245504475,00,0.00,N,2,10,
|
|
20220829,1420,1430,1525,1400,292076,426210505,00,0.00,N,5,-100,
|
|
20220822,1520,1645,1650,1435,494207,749524930,00,0.00,N,5,-135,
|
|
20220816,1655,1720,1755,1635,207258,347838185,00,0.00,N,5,-65,
|
|
20220808,1720,1630,1850,1605,1374391,2391222920,00,0.00,N,2,95,
|
|
20220801,1625,1665,1665,1545,242283,390440045,00,0.00,N,5,-40,
|
|
20220725,1665,1665,1680,1630,154912,256281435,00,0.00,N,3,0,
|
|
20220718,1665,1660,1690,1630,161896,268780820,00,0.00,N,2,25,
|
|
20220711,1640,1660,1670,1560,269411,435785690,00,0.00,N,2,45,
|
|
20220704,1595,1500,1630,1455,360521,552592705,00,0.00,N,2,90,
|
|
20220627,1505,1515,1595,1480,304632,472746435,00,0.00,N,5,-5,
|
|
20220620,1510,1790,1805,1445,693580,1104541565,00,0.00,N,5,-275,
|
|
20220613,1785,2020,2030,1730,625921,1175380640,00,0.00,N,5,-270,
|
|
20220607,2055,2085,2160,2040,356817,745591580,00,0.00,N,5,-20,
|
|
20220530,2075,2055,2085,2030,185211,382752860,00,0.00,N,2,30,
|
|
20220523,2045,2075,2075,2010,287273,586139790,00,0.00,N,5,-25,
|
|
20220516,2070,2140,2145,2000,345480,714620610,00,0.00,N,5,-60,
|
|
20220509,2130,2130,2175,2045,369338,778019815,00,0.00,N,3,0,
|
|
20220502,2130,2155,2250,2095,298213,643463410,00,0.00,N,5,-70,
|
|
20220425,2200,2450,2485,2170,1137766,2616512480,00,0.00,N,5,-285,
|
|
20220418,2485,2340,2755,2300,3086661,7918905790,00,0.00,N,2,145,
|
|
20220411,2340,2330,2375,2290,171382,398323355,00,0.00,N,2,5,
|
|
20220404,2335,2380,2455,2295,421675,1003235560,00,0.00,N,5,-20,
|
|
20220328,2355,2240,2355,2215,384543,879199150,00,0.00,N,2,120,
|
|
20220321,2235,2230,2255,2195,325224,723518435,00,0.00,N,2,10,
|
|
20220314,2225,2190,2255,2110,277121,604683175,00,0.00,N,2,65,
|
|
20220307,2160,2175,2195,2060,208977,443931370,00,0.00,N,5,-25,
|
|
20220228,2185,2065,2240,2050,273861,592546105,00,0.00,N,2,105,
|
|
20220221,2080,2150,2150,2015,345897,720691995,00,0.00,N,5,-75,
|
|
20220214,2155,2235,2265,1975,691089,1464147270,00,0.00,N,5,-135,
|
|
20220207,2290,2315,2380,2280,259645,604803570,00,0.00,N,5,-25,
|
|
20220203,2315,2280,2345,2260,195268,448828590,00,0.00,N,2,95,
|
|
20220124,2220,2415,2415,2120,547992,1227266885,00,0.00,N,5,-195,
|
|
20220117,2415,2580,2590,2360,425816,1042605250,00,0.00,N,5,-160,
|
|
20220110,2575,2665,2710,2535,746377,1950033595,00,0.00,N,5,-90,
|
|
20220103,2665,2595,2750,2510,1455799,3843707225,00,0.00,N,2,85,
|
|
20211227,2580,2485,2980,2475,4317884,11953954185,00,0.00,N,2,100,
|
|
20211220,2480,2465,2530,2385,518704,1270899295,00,0.00,N,5,-10,
|
|
20211213,2490,2625,2625,2420,337291,852208170,00,0.00,N,5,-85,
|
|
20211206,2575,2420,2595,2360,436159,1097437910,00,0.00,N,2,135,
|
|
20211129,2440,2460,2520,2275,650607,1551152020,00,0.00,N,5,-80,
|
|
20211122,2520,2495,2650,2480,869340,2247484180,00,0.00,N,2,20,
|
|
20211115,2500,2590,2665,2450,922933,2355147105,00,0.00,N,5,-75,
|
|
20211108,2575,2645,2765,2540,1071563,2818193085,00,0.00,N,5,-40,
|
|
20211101,2615,2710,2850,2600,1214756,3324482770,00,0.00,N,5,-85,
|
|
20211025,2700,2670,2760,2615,743355,2004391155,00,0.00,N,2,30,
|
|
20211018,2670,2870,2880,2640,1342946,3715843995,00,0.00,N,5,-205,
|
|
20211012,2875,2895,2895,2685,916379,2565396260,00,0.00,N,2,15,
|
|
20211005,2860,3025,3095,2860,2375340,7021713120,00,0.00,N,5,-155,
|
|
20210927,3015,2695,3350,2575,19833493,60379737425,00,0.00,N,2,315,
|
|
20210923,2700,2700,2730,2655,200461,537683675,00,0.00,N,5,-35,
|
|
20210913,2735,2990,2990,2700,594955,1678922965,00,0.00,N,5,-255,
|
|
20210906,2990,2900,3080,2890,1585465,4739692420,00,0.00,N,2,130,
|
|
20210830,2860,2795,2890,2795,453730,1284115390,00,0.00,N,2,65,
|
|
20210823,2795,2540,2870,2540,865894,2372158225,00,0.00,N,2,250,
|
|
20210817,2545,2830,2960,2515,1396152,3831013005,00,0.00,N,5,-285,
|
|
20210809,2830,3060,3070,2785,1415668,4145754255,00,0.00,N,5,-240,
|
|
20210802,3070,2985,3125,2980,927102,2821317055,00,0.00,N,2,70,
|
|
20210726,3000,3280,3280,2990,1823604,5669291090,00,0.00,N,5,-225,
|
|
20210719,3225,3325,3395,3215,1422980,4658307170,00,0.00,N,5,-100,
|
|
20210712,3325,3400,3470,3300,1385356,4714765225,00,0.00,N,5,-70,
|