189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1312,1324,1347,1262,56926,73914585,00,0.00,N,5,-23,
|
|
20250131,1335,1322,1345,1287,22761,29667554,00,0.00,N,2,11,
|
|
20250120,1324,1290,1350,1282,72068,93863190,00,0.00,N,2,20,
|
|
20250113,1304,1325,1345,1283,39816,51875147,00,0.00,N,5,-21,
|
|
20250106,1325,1292,1348,1262,204093,264944872,00,0.00,N,2,37,
|
|
20241230,1288,1263,1318,1251,55799,70675691,00,0.00,N,2,6,
|
|
20241223,1282,1280,1320,1257,105436,135024202,00,0.00,N,5,-11,
|
|
20241216,1293,1312,1330,1220,155230,199833494,00,0.00,N,5,-20,
|
|
20241209,1313,1249,1328,1220,176938,227596408,00,0.00,N,2,48,
|
|
20241202,1265,1288,1300,1218,141340,178005703,00,0.00,N,5,-24,
|
|
20241125,1289,1309,1348,1277,122142,159494159,00,0.00,N,5,-20,
|
|
20241118,1309,1303,1350,1272,132379,173854480,00,0.00,N,5,-3,
|
|
20241111,1312,1332,1360,1221,221059,288190072,00,0.00,N,5,-20,
|
|
20241104,1332,1205,1335,1193,245041,312633837,00,0.00,N,2,127,
|
|
20241028,1205,1230,1274,1204,117185,144469940,00,0.00,N,5,-25,
|
|
20241021,1230,1237,1303,1216,136856,170174668,00,0.00,N,5,-26,
|
|
20241014,1256,1276,1363,1244,156331,199907498,00,0.00,N,5,-20,
|
|
20241007,1276,1314,1322,1259,62352,80827498,00,0.00,N,5,-38,
|
|
20240930,1314,1300,1317,1255,158806,204355329,00,0.00,N,2,14,
|
|
20240923,1300,1310,1316,1260,150135,194564194,00,0.00,N,5,-24,
|
|
20240919,1324,1305,1344,1289,74201,96394989,00,0.00,N,2,19,
|
|
20240909,1305,1250,1364,1206,290881,374302470,00,0.00,N,2,53,
|
|
20240902,1252,1294,1324,1239,186143,236646090,00,0.00,N,5,-42,
|
|
20240826,1294,1311,1326,1261,194083,252186356,00,0.00,N,5,-17,
|
|
20240819,1311,1322,1398,1246,645140,851923479,00,0.00,N,5,-11,
|
|
20240812,1322,1407,1430,1322,153530,209201865,00,0.00,N,5,-85,
|
|
20240805,1407,1442,1493,1320,235337,327383510,00,0.00,N,5,-105,
|
|
20240729,1512,1480,1529,1465,147292,220518238,00,0.00,N,2,32,
|
|
20240722,1480,1482,1525,1451,127198,189083002,00,0.00,N,5,-1,
|
|
20240715,1481,1426,1500,1426,118834,174050336,00,0.00,N,2,55,
|
|
20240708,1426,1329,1514,1322,538014,771765342,00,0.00,N,2,104,
|
|
20240701,1322,1402,1474,1280,702946,957334310,00,0.00,N,5,-80,
|
|
20240624,1402,1454,1471,1369,152755,216905746,00,0.00,N,5,-52,
|
|
20240617,1454,1496,1504,1453,120544,178836909,00,0.00,N,5,-42,
|
|
20240610,1496,1498,1519,1470,160424,239798770,00,0.00,N,5,-2,
|
|
20240603,1498,1526,1527,1474,182109,272514619,00,0.00,N,5,-13,
|
|
20240527,1511,1467,1540,1380,296975,443232182,00,0.00,N,2,29,
|
|
20240520,1482,1496,1580,1478,704037,1079287936,00,0.00,N,5,-13,
|
|
20240513,1495,1395,1527,1368,906367,1330355855,00,0.00,N,2,99,
|
|
20240507,1396,1410,1412,1330,354641,484377065,00,0.00,N,5,-17,
|
|
20240429,1413,1254,1624,1254,7113821,10494493654,00,0.00,N,2,142,
|
|
20240422,1271,1260,1340,1250,219365,280587147,00,0.00,N,3,0,
|
|
20240415,1271,1318,1330,1246,309789,395009085,00,0.00,N,5,-47,
|
|
20240408,1318,1277,1474,1265,847579,1150090375,00,0.00,N,2,41,
|
|
20240401,1277,1376,1400,1206,880286,1118247548,00,0.00,N,5,-99,
|
|
20240325,1376,1386,1417,1335,272004,375674338,00,0.00,N,5,-10,
|
|
20240318,1386,1382,1425,1331,255318,350359489,00,0.00,N,2,4,
|
|
20240311,1382,1400,1429,1363,190862,265911747,00,0.00,N,5,-18,
|
|
20240304,1400,1450,1528,1394,276091,398748601,00,0.00,N,5,-65,
|
|
20240226,1465,1480,1488,1437,187683,275618082,00,0.00,N,5,-15,
|
|
20240219,1480,1512,1578,1408,711431,1054104399,00,0.00,N,5,-40,
|
|
20240213,1520,1496,1570,1485,478903,736755929,00,0.00,N,2,24,
|
|
20240205,1496,1520,1545,1475,189694,284760229,00,0.00,N,5,-24,
|
|
20240129,1520,1517,1567,1437,499561,745368944,00,0.00,N,2,3,
|
|
20240122,1517,1562,1589,1480,438513,674520364,00,0.00,N,5,-40,
|
|
20240115,1557,1560,1617,1517,680756,1070028112,00,0.00,N,5,-27,
|
|
20240108,1584,1600,1671,1552,713505,1141593015,00,0.00,N,5,-16,
|
|
20240102,1600,1610,1663,1545,732670,1176420231,00,0.00,N,5,-10,
|
|
20231226,1610,1609,1637,1530,719391,1134371754,00,0.00,N,2,1,
|
|
20231218,1609,2065,2150,1601,7740141,14338880797,00,0.00,N,5,-242,
|
|
20231211,1851,1422,1851,1407,5142383,8869068469,00,0.00,N,2,429,
|
|
20231204,1422,1484,1484,1400,938402,1341813269,00,0.00,N,5,-63,
|
|
20231127,1485,1729,1778,1481,1303664,2055522860,00,0.00,N,5,-244,
|
|
20231120,1729,1514,1945,1500,2710762,4587095995,00,0.00,N,2,215,
|
|
20231113,1514,1921,1960,1509,1642001,2740720109,00,0.00,N,5,-407,
|
|
20231106,1921,2080,2300,1820,764198,1589459382,00,0.00,N,5,-159,
|
|
20231030,2080,1965,2080,1815,633215,1256362400,00,0.00,N,2,115,
|
|
20231023,1965,1698,1969,1693,508444,945453780,00,0.00,N,2,267,
|
|
20231016,1698,1889,1915,1621,427370,757466786,00,0.00,N,5,-191,
|
|
20231010,1889,1793,1898,1708,396746,718377675,00,0.00,N,2,96,
|
|
20231004,1793,1774,1794,1650,445805,770577379,00,0.00,N,2,20,
|
|
20230925,1773,1715,1779,1599,233281,388071641,00,0.00,N,2,58,
|
|
20230918,1715,1747,1769,1669,245603,427181305,00,0.00,N,5,-32,
|
|
20230911,1747,1640,1748,1640,370202,627270953,00,0.00,N,2,108,
|
|
20230904,1639,1668,1681,1615,327760,543902010,00,0.00,N,5,-29,
|
|
20230828,1668,1620,1678,1601,428130,709803587,00,0.00,N,2,52,
|
|
20230821,1616,1595,1669,1539,547390,889423428,00,0.00,N,2,21,
|
|
20230814,1595,1427,1636,1401,1358775,2112934576,00,0.00,N,2,154,
|
|
20230807,1441,1454,1454,1372,220466,310282305,00,0.00,N,5,-13,
|
|
20230731,1454,1494,1520,1434,343055,505302713,00,0.00,N,5,-40,
|
|
20230724,1494,1534,1546,1390,436245,640907599,00,0.00,N,5,-41,
|
|
20230717,1535,1499,1537,1390,443333,663561919,00,0.00,N,2,36,
|
|
20230710,1499,1431,1499,1401,310704,451605855,00,0.00,N,2,66,
|
|
20230703,1433,1366,1642,1361,4619463,7018196648,00,0.00,N,2,67,
|
|
20230626,1366,1508,1508,1361,619549,887390348,00,0.00,N,5,-143,
|
|
20230619,1509,1582,1597,1455,326813,503738479,00,0.00,N,5,-73,
|
|
20230612,1582,1620,1656,1568,269621,433348594,00,0.00,N,5,-40,
|
|
20230605,1622,1575,1640,1555,305881,485887576,00,0.00,N,2,47,
|
|
20230530,1575,1558,1629,1551,278732,443608166,00,0.00,N,2,17,
|
|
20230522,1558,1596,1627,1556,344497,547685765,00,0.00,N,5,-38,
|
|
20230515,1596,1614,1624,1535,601128,951172725,00,0.00,N,5,-18,
|
|
20230508,1614,1725,1733,1601,783770,1308693981,00,0.00,N,5,-111,
|
|
20230502,1725,1779,1793,1700,794719,1378536251,00,0.00,N,5,-85,
|
|
20230424,1810,1635,2200,1582,6089576,11667485297,00,0.00,N,2,158,
|
|
20230417,1652,1678,1717,1646,735736,1233210610,00,0.00,N,5,-24,
|
|
20230410,1676,1738,1750,1614,405569,679746710,00,0.00,N,5,-62,
|
|
20230403,1738,1661,1740,1605,709777,1160450885,00,0.00,N,2,75,
|
|
20230327,1663,1712,1712,1628,385415,640853377,00,0.00,N,5,-49,
|
|
20230320,1712,1780,1800,1683,260236,452861462,00,0.00,N,5,-68,
|
|
20230313,1780,1836,1836,1690,385982,673517109,00,0.00,N,5,-85,
|
|
20230306,1865,1861,2070,1857,495353,952169294,00,0.00,N,2,4,
|
|
20230227,1861,1867,1934,1850,310149,585731936,00,0.00,N,5,-25,
|
|
20230220,1886,1818,1909,1817,178805,335806975,00,0.00,N,2,69,
|
|
20230213,1817,1982,1982,1802,220783,412932558,00,0.00,N,5,-165,
|
|
20230206,1982,2000,2025,1959,209354,417045497,00,0.00,N,5,-18,
|
|
20230130,2000,1935,2035,1916,319012,631169408,00,0.00,N,2,65,
|
|
20230125,1935,1807,1936,1807,129334,243463271,00,0.00,N,2,130,
|
|
20230116,1805,1900,1970,1795,250274,466033650,00,0.00,N,5,-95,
|
|
20230109,1900,1765,1950,1760,303004,557396115,00,0.00,N,2,140,
|
|
20230102,1760,1720,1780,1550,431397,724334290,00,0.00,N,2,40,
|
|
20221226,1720,1900,1970,1670,200777,367774510,00,0.00,N,5,-210,
|
|
20221219,1930,2000,2010,1895,232285,452996120,00,0.00,N,5,-100,
|
|
20221212,2030,1985,2050,1940,280319,558721270,00,0.00,N,2,65,
|
|
20221205,1965,1890,2025,1875,537365,1043942215,00,0.00,N,2,75,
|
|
20221128,1890,1775,1890,1680,497604,897700530,00,0.00,N,2,120,
|
|
20221121,1770,1780,1840,1705,331227,582731290,00,0.00,N,5,-10,
|
|
20221114,1780,1690,1895,1655,816416,1453753360,00,0.00,N,2,90,
|
|
20221107,1690,1675,1700,1605,241184,398073790,00,0.00,N,2,10,
|
|
20221031,1680,1600,1680,1550,196352,313379525,00,0.00,N,2,80,
|
|
20221024,1600,1565,1645,1550,318304,509342395,00,0.00,N,2,35,
|
|
20221017,1565,1570,1660,1540,313079,497942285,00,0.00,N,5,-30,
|
|
20221011,1595,1640,1640,1505,140131,220018700,00,0.00,N,5,-75,
|
|
20221004,1670,1550,1670,1535,237997,378151780,00,0.00,N,2,120,
|
|
20220926,1550,1555,1600,1450,317283,476351470,00,0.00,N,5,-65,
|
|
20220919,1615,1670,1685,1515,238433,384270140,00,0.00,N,5,-85,
|
|
20220913,1700,1765,1820,1650,281947,485705405,00,0.00,N,5,-55,
|
|
20220905,1755,1765,1865,1710,392946,696402590,00,0.00,N,5,-30,
|
|
20220829,1785,1970,1970,1775,563438,1052442805,00,0.00,N,5,-195,
|
|
20220822,1980,1970,2040,1915,547618,1081435115,00,0.00,N,5,-20,
|
|
20220816,2000,2270,2340,1930,779108,1597150550,00,0.00,N,5,-270,
|
|
20220808,2270,2290,2300,2190,205835,461850640,00,0.00,N,5,-20,
|
|
20220801,2290,2190,2365,2155,831265,1900454310,00,0.00,N,2,110,
|
|
20220725,2180,2075,2365,2030,633487,1387913660,00,0.00,N,2,105,
|
|
20220718,2075,1995,2150,1995,260856,543908390,00,0.00,N,2,90,
|
|
20220711,1985,2065,2105,1915,196306,392491920,00,0.00,N,5,-75,
|
|
20220704,2060,1940,2080,1825,342270,674254650,00,0.00,N,2,105,
|
|
20220627,1955,2000,2145,1955,419548,854533435,00,0.00,N,5,-25,
|
|
20220620,1980,2060,2090,1820,414961,808098685,00,0.00,N,5,-80,
|
|
20220613,2060,2450,2475,1920,793198,1719159220,00,0.00,N,5,-425,
|
|
20220607,2485,2620,2835,2485,737191,1933574935,00,0.00,N,5,-135,
|
|
20220530,2620,2550,2740,2540,357802,937180260,00,0.00,N,2,80,
|
|
20220523,2540,2670,2750,2505,438569,1146252405,00,0.00,N,5,-130,
|
|
20220516,2670,2650,2845,2560,715963,1918946945,00,0.00,N,2,45,
|
|
20220509,2625,2770,2770,2560,418680,1113983170,00,0.00,N,5,-145,
|
|
20220502,2770,2795,3035,2715,861724,2497702285,00,0.00,N,5,-25,
|
|
20220425,2795,2850,2875,2705,455834,1271225985,00,0.00,N,5,-135,
|
|
20220418,2930,2985,3000,2850,427931,1252086790,00,0.00,N,5,-55,
|
|
20220411,2985,3035,3100,2905,1279134,3850164655,00,0.00,N,2,165,
|
|
20220404,2820,2885,3050,2755,1344418,3951083915,00,0.00,N,2,10,
|
|
20220328,2810,2775,2840,2650,731762,2019931950,00,0.00,N,2,90,
|
|
20220321,2720,2850,2885,2595,977817,2697809040,00,0.00,N,5,-115,
|
|
20220314,2835,2730,2835,2630,403234,1108847325,00,0.00,N,2,105,
|
|
20220307,2730,2630,2750,2615,246713,663743720,00,0.00,N,2,50,
|
|
20220228,2680,2540,2680,2490,165828,426299020,00,0.00,N,2,190,
|
|
20220221,2490,2580,2630,2455,275495,697103225,00,0.00,N,5,-140,
|
|
20220214,2630,3320,3350,2465,3573019,10223969075,00,0.00,N,5,-50,
|
|
20220207,2680,2695,2745,2600,210048,560996905,00,0.00,N,5,-15,
|
|
20220203,2695,2690,2780,2655,132754,357651235,00,0.00,N,2,5,
|
|
20220124,2690,2810,2890,2545,331482,892295880,00,0.00,N,5,-170,
|
|
20220117,2860,2800,2980,2755,510987,1466711890,00,0.00,N,2,60,
|
|
20220110,2800,2650,2900,2615,356824,983846525,00,0.00,N,2,120,
|
|
20220103,2680,2660,2750,2655,399641,1083935200,00,0.00,N,2,20,
|
|
20211227,2660,2640,2750,2625,190417,510880565,00,0.00,N,2,20,
|
|
20211220,2640,2665,2740,2555,122009,321807285,00,0.00,N,5,-20,
|
|
20211213,2660,2655,2720,2600,288512,767427725,00,0.00,N,2,30,
|
|
20211206,2630,2575,2685,2525,127812,332708415,00,0.00,N,2,30,
|
|
20211129,2600,2635,2700,2385,318690,800490005,00,0.00,N,5,-85,
|
|
20211122,2685,2665,2735,2585,315537,844659325,00,0.00,N,2,65,
|
|
20211115,2620,2605,2730,2550,506077,1331876575,00,0.00,N,2,15,
|
|
20211108,2605,2470,2615,2445,221819,567854635,00,0.00,N,2,55,
|
|
20211101,2550,2520,2605,2390,182216,459741755,00,0.00,N,2,30,
|
|
20211025,2520,2530,2670,2520,273538,711072710,00,0.00,N,2,5,
|
|
20211018,2515,2570,2670,2435,145271,373402455,00,0.00,N,5,-55,
|
|
20211012,2570,2405,2580,2335,322069,800530220,00,0.00,N,2,80,
|
|
20211005,2490,2460,2550,2315,304807,730876170,00,0.00,N,2,5,
|
|
20210927,2485,2530,2585,2460,337751,852565225,00,0.00,N,5,-45,
|
|
20210923,2530,2500,2620,2500,133235,340910005,00,0.00,N,5,-10,
|
|
20210913,2540,2595,2660,2480,735461,1870100020,00,0.00,N,5,-55,
|
|
20210906,2595,2480,2640,2450,589309,1514351005,00,0.00,N,2,65,
|
|
20210830,2530,2590,2770,2480,345366,884651170,00,0.00,N,5,-60,
|
|
20210823,2590,2665,2870,2550,642412,1731448365,00,0.00,N,5,-25,
|
|
20210817,2615,2875,2960,2585,447448,1240729320,00,0.00,N,5,-260,
|
|
20210809,2875,2715,3005,2715,662014,1922638815,00,0.00,N,5,-75,
|
|
20210802,2950,2655,3035,2655,569847,1619173975,00,0.00,N,2,260,
|
|
20210726,2690,2765,2795,2650,423433,1151122485,00,0.00,N,5,-75,
|
|
20210719,2765,2815,2915,2700,667437,1867263795,00,0.00,N,5,-5,
|
|
20210712,2770,2730,2850,2575,961435,2590118225,00,0.00,N,2,50,
|