189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1699,1610,1714,1561,3267739,5382223373,00,0.00,N,2,63,
|
|
20250131,1636,1710,1710,1627,750378,1235955479,00,0.00,N,5,-78,
|
|
20250120,1714,1808,1823,1685,4915444,8567530327,00,0.00,N,5,-115,
|
|
20250113,1829,1605,2110,1605,86090201,165808507743,00,0.00,N,2,235,
|
|
20250106,1594,1565,1601,1552,647373,1017339077,00,0.00,N,2,29,
|
|
20241230,1565,1521,1565,1490,318617,486935232,00,0.00,N,2,44,
|
|
20241223,1521,1593,1613,1481,436649,677018606,00,0.00,N,5,-72,
|
|
20241216,1593,1662,1729,1574,1288809,2120521816,00,0.00,N,5,-67,
|
|
20241209,1660,1411,1771,1390,5217182,8609375673,00,0.00,N,2,170,
|
|
20241202,1490,1543,1592,1471,1054524,1620315253,00,0.00,N,5,-58,
|
|
20241125,1548,1617,1640,1529,1005437,1598331577,00,0.00,N,5,-69,
|
|
20241118,1617,1701,1714,1598,2848409,4715361000,00,0.00,N,2,13,
|
|
20241111,1604,1550,1618,1498,2414363,3770897652,00,0.00,N,2,71,
|
|
20241104,1533,1446,1561,1433,963959,1446168206,00,0.00,N,2,74,
|
|
20241028,1459,1395,1502,1393,655787,949741628,00,0.00,N,2,65,
|
|
20241021,1394,1402,1421,1373,478517,669229506,00,0.00,N,5,-22,
|
|
20241014,1416,1447,1456,1405,378233,539356407,00,0.00,N,5,-30,
|
|
20241007,1446,1404,1452,1404,264504,377828462,00,0.00,N,2,30,
|
|
20240930,1416,1460,1462,1400,219938,311979872,00,0.00,N,5,-40,
|
|
20240923,1456,1434,1490,1423,334644,482802682,00,0.00,N,2,27,
|
|
20240919,1429,1406,1431,1391,124958,176993548,00,0.00,N,2,16,
|
|
20240909,1413,1354,1423,1352,449568,627090444,00,0.00,N,2,37,
|
|
20240902,1376,1555,1555,1376,810417,1170483997,00,0.00,N,5,-165,
|
|
20240826,1541,1610,1610,1522,639049,997481296,00,0.00,N,5,-57,
|
|
20240819,1598,1553,1631,1529,1217383,1920210718,00,0.00,N,2,45,
|
|
20240812,1553,1569,1584,1508,781014,1207407832,00,0.00,N,5,-16,
|
|
20240805,1569,1625,1650,1397,2093095,3181929260,00,0.00,N,5,-94,
|
|
20240729,1663,1753,1755,1640,1354645,2293224502,00,0.00,N,5,-87,
|
|
20240722,1750,1637,1793,1630,4232510,7256230935,00,0.00,N,2,111,
|
|
20240715,1639,1610,1744,1607,1745550,2927555618,00,0.00,N,2,32,
|
|
20240708,1607,1574,1609,1571,427415,678253393,00,0.00,N,2,35,
|
|
20240701,1572,1588,1640,1572,492625,783997831,00,0.00,N,5,-11,
|
|
20240624,1583,1605,1614,1574,544054,865108536,00,0.00,N,5,-24,
|
|
20240617,1607,1649,1664,1607,607725,990552655,00,0.00,N,5,-47,
|
|
20240610,1654,1675,1683,1649,455364,755713264,00,0.00,N,5,-19,
|
|
20240603,1673,1664,1699,1653,648989,1084949503,00,0.00,N,2,11,
|
|
20240527,1662,1691,1729,1655,701974,1181681470,00,0.00,N,5,-35,
|
|
20240520,1697,1741,1750,1694,734915,1256789524,00,0.00,N,5,-49,
|
|
20240513,1746,1796,1800,1728,753452,1332346248,00,0.00,N,5,-50,
|
|
20240507,1796,1781,1809,1772,450905,805245346,00,0.00,N,2,15,
|
|
20240429,1781,1776,1809,1766,381338,680812926,00,0.00,N,2,15,
|
|
20240422,1766,1787,1800,1753,681126,1208026260,00,0.00,N,5,-21,
|
|
20240415,1787,1766,1934,1711,2340396,4226684567,00,0.00,N,5,-1,
|
|
20240408,1788,1832,1850,1750,794308,1419225790,00,0.00,N,5,-52,
|
|
20240401,1840,1863,1887,1830,872659,1621315948,00,0.00,N,5,-30,
|
|
20240325,1870,1886,1899,1858,956379,1792308380,00,0.00,N,5,-16,
|
|
20240318,1886,1936,1945,1879,980813,1864221392,00,0.00,N,5,-54,
|
|
20240311,1940,1880,1980,1879,1827170,3525198606,00,0.00,N,2,42,
|
|
20240304,1898,1935,1938,1875,732332,1392982853,00,0.00,N,5,-32,
|
|
20240226,1930,1947,1950,1886,732878,1401546778,00,0.00,N,5,-5,
|
|
20240219,1935,2020,2020,1931,1250125,2459253607,00,0.00,N,5,-85,
|
|
20240213,2020,1962,2035,1962,1512339,3024927095,00,0.00,N,2,71,
|
|
20240205,1949,1920,2020,1860,994419,1935227588,00,0.00,N,2,38,
|
|
20240129,1911,1885,1927,1865,776726,1472756588,00,0.00,N,2,29,
|
|
20240122,1882,1913,1927,1859,963385,1816894494,00,0.00,N,5,-28,
|
|
20240115,1910,1990,2005,1885,1057689,2042665907,00,0.00,N,5,-80,
|
|
20240108,1990,1998,2055,1975,1587761,3192678227,00,0.00,N,2,7,
|
|
20240102,1983,1970,1997,1938,1154722,2271572102,00,0.00,N,2,2,
|
|
20231226,1981,2015,2060,1975,859440,1726188517,00,0.00,N,5,-34,
|
|
20231218,2015,2110,2115,2015,1908183,3937913310,00,0.00,N,5,-85,
|
|
20231211,2100,2025,2210,2010,5065576,10747091470,00,0.00,N,2,85,
|
|
20231204,2015,1990,2035,1904,1835306,3585422388,00,0.00,N,2,23,
|
|
20231127,1992,2105,2135,1982,2373317,4848851763,00,0.00,N,5,-108,
|
|
20231120,2100,2035,2155,2035,1852439,3887919530,00,0.00,N,2,65,
|
|
20231113,2035,1954,2085,1925,1972276,4005471869,00,0.00,N,2,82,
|
|
20231106,1953,2025,2080,1937,1906486,3820139112,00,0.00,N,5,-62,
|
|
20231030,2015,1890,2035,1859,1853206,3588654923,00,0.00,N,2,125,
|
|
20231023,1890,1850,2150,1806,9198225,18528925848,00,0.00,N,2,30,
|
|
20231016,1860,1902,1970,1848,2026501,3851470419,00,0.00,N,5,-48,
|
|
20231010,1908,1943,1990,1876,1345964,2592924850,00,0.00,N,5,-34,
|
|
20231004,1942,1964,1974,1850,1089771,2085977248,00,0.00,N,5,-21,
|
|
20230925,1963,2105,2120,1877,2237796,4412404940,00,0.00,N,5,-152,
|
|
20230918,2115,2235,2340,2095,7617598,17049416180,00,0.00,N,5,-140,
|
|
20230911,2255,2325,2350,2060,8615045,19007901335,00,0.00,N,2,85,
|
|
20230904,2170,2235,2265,2045,4943284,10762899380,00,0.00,N,5,-20,
|
|
20230828,2190,2135,2275,2100,3800672,8346491955,00,0.00,N,2,55,
|
|
20230821,2135,2025,2165,1994,4187420,8778684189,00,0.00,N,2,95,
|
|
20230814,2040,2280,2360,1980,4653173,9827965626,00,0.00,N,5,-235,
|
|
20230807,2275,2195,2325,2150,3173515,7057324170,00,0.00,N,2,60,
|
|
20230731,2215,2240,2300,2130,3963507,8829549275,00,0.00,N,5,-5,
|
|
20230724,2220,2310,2375,2120,5757367,12943424205,00,0.00,N,5,-115,
|
|
20230717,2335,2520,2735,2310,18965950,48493923770,00,0.00,N,5,-115,
|
|
20230710,2450,2610,2820,2435,21885574,57839339600,00,0.00,N,5,-155,
|
|
20230703,2605,2850,2890,2415,29275961,78981640305,00,0.00,N,5,-290,
|
|
20230626,2895,2310,2960,2225,103021560,278946872845,00,0.00,N,2,655,
|
|
20230619,2240,2115,2390,2110,28162058,64041648710,00,0.00,N,2,125,
|
|
20230612,2115,2020,2130,2005,3943781,8218815150,00,0.00,N,2,70,
|
|
20230605,2045,1975,2085,1967,2136090,4339664328,00,0.00,N,2,70,
|
|
20230530,1975,1999,2015,1920,2399989,4702393100,00,0.00,N,5,-19,
|
|
20230522,1994,2010,2240,1994,22469958,47648808802,00,0.00,N,5,-11,
|
|
20230515,2005,1955,2025,1908,4033026,7939760427,00,0.00,N,2,52,
|
|
20230508,1953,1810,1965,1791,3655222,6958945889,00,0.00,N,2,143,
|
|
20230502,1810,1792,1895,1792,519068,945218226,00,0.00,N,2,18,
|
|
20230424,1792,1845,1930,1755,1870886,3389142551,00,0.00,N,5,-53,
|
|
20230417,1845,1884,1921,1823,1703718,3207482163,00,0.00,N,5,-29,
|
|
20230410,1874,1825,1905,1757,2189360,4022823993,00,0.00,N,2,44,
|
|
20230403,1830,1830,1889,1821,1282201,2375274269,00,0.00,N,5,-1,
|
|
20230327,1831,1785,1869,1752,1270064,2313798035,00,0.00,N,2,38,
|
|
20230320,1793,1848,1882,1771,1497489,2732452356,00,0.00,N,5,-38,
|
|
20230313,1831,1789,1900,1680,2710226,4840543121,00,0.00,N,2,31,
|
|
20230306,1800,1898,1911,1800,1785720,3316658473,00,0.00,N,5,-94,
|
|
20230227,1894,1909,1918,1870,1225025,2314667531,00,0.00,N,5,-26,
|
|
20230220,1920,2000,2085,1920,3991482,8024441126,00,0.00,N,5,-85,
|
|
20230213,2005,1962,2050,1936,3866753,7736122323,00,0.00,N,2,43,
|
|
20230206,1962,1951,2065,1917,5075277,10170480707,00,0.00,N,2,8,
|
|
20230130,1954,1957,1998,1919,3634220,7136636562,00,0.00,N,3,0,
|
|
20230125,1954,1995,2030,1928,4251017,8382016193,00,0.00,N,5,-41,
|
|
20230116,1995,1955,2015,1845,5302110,10367899190,00,0.00,N,2,35,
|
|
20230109,1960,1890,1985,1875,5713563,11059169340,00,0.00,N,2,75,
|
|
20230102,1885,1880,1965,1720,6336974,11831274910,00,0.00,N,2,5,
|
|
20221226,1880,1890,2010,1875,1992503,3839559865,00,0.00,N,5,-35,
|
|
20221219,1915,1990,2055,1915,2025758,4024172390,00,0.00,N,5,-95,
|
|
20221212,2010,2100,2130,1995,3398050,6994061510,00,0.00,N,5,-135,
|
|
20221205,2145,2230,2275,2050,5064868,10939775085,00,0.00,N,5,-85,
|
|
20221128,2230,2320,2435,2185,23975545,56099758350,00,0.00,N,5,-105,
|
|
20221121,2335,2035,2465,1900,53733721,120484511095,00,0.00,N,2,385,
|
|
20221114,1950,1880,2265,1850,28098762,58453869110,00,0.00,N,2,90,
|
|
20221107,1860,1910,1940,1775,10397736,19362552250,00,0.00,N,2,25,
|
|
20221031,1835,1635,1925,1600,18374664,33339220250,00,0.00,N,2,230,
|
|
20221024,1605,1595,1640,1580,1311917,2115730100,00,0.00,N,2,45,
|
|
20221017,1560,1515,1670,1500,2254986,3615611175,00,0.00,N,2,5,
|
|
20221011,1555,1680,1690,1420,2591711,3993686245,00,0.00,N,5,-165,
|
|
20221004,1720,1670,1740,1650,1926670,3268854450,00,0.00,N,2,100,
|
|
20220926,1620,1865,1910,1565,4756602,8134212130,00,0.00,N,5,-305,
|
|
20220919,1925,2300,2305,1915,4564271,9787394545,00,0.00,N,5,-335,
|
|
20220913,2260,2105,2285,2105,6974524,15535952435,00,0.00,N,2,190,
|
|
20220905,2070,2155,2245,2070,3648712,7957007225,00,0.00,N,5,-75,
|
|
20220829,2145,2100,2230,2080,3553194,7643712410,00,0.00,N,5,-65,
|
|
20220822,2210,2180,2380,2145,7105320,15887256045,00,0.00,N,5,-20,
|
|
20220816,2230,2555,2580,2220,8569545,20353743465,00,0.00,N,5,-360,
|
|
20220808,2590,2320,2655,2290,30299422,75695532880,00,0.00,N,2,250,
|
|
20220801,2340,2125,2340,2095,8860306,19769784115,00,0.00,N,2,215,
|
|
20220725,2125,2080,2145,2070,2042105,4303018225,00,0.00,N,2,25,
|
|
20220718,2100,2000,2160,1990,3506176,7364769390,00,0.00,N,2,140,
|
|
20220711,1960,2230,2240,1945,3459828,7156934295,00,0.00,N,5,-280,
|
|
20220704,2240,2130,2305,2025,21966685,48362683165,00,0.00,N,2,170,
|
|
20220627,2070,1925,2310,1925,13159105,28786689965,00,0.00,N,2,170,
|
|
20220620,1900,2190,2200,1805,4973703,9808632315,00,0.00,N,5,-250,
|
|
20220613,2150,2300,2325,2020,5906080,12800818045,00,0.00,N,5,-220,
|
|
20220607,2370,2565,2600,2365,3210553,7909361925,00,0.00,N,5,-225,
|
|
20220530,2595,2670,2720,2570,4063075,10800556015,00,0.00,N,5,-70,
|
|
20220523,2665,2710,2730,2480,7206160,18712871070,00,0.00,N,5,-40,
|
|
20220516,2705,2835,3080,2700,23554323,68149063190,00,0.00,N,5,-105,
|
|
20220509,2810,2755,3005,2655,23087826,66188898950,00,0.00,N,2,10,
|
|
20220502,2800,3025,3205,2700,31399282,94737017680,00,0.00,N,5,-230,
|
|
20220425,3030,2475,3580,2450,175206491,524594340420,00,0.00,N,2,485,
|
|
20220418,2545,2350,2640,2250,37582772,93727716945,00,0.00,N,2,165,
|
|
20220411,2380,2415,2415,2250,7023546,16384631000,00,0.00,N,5,-35,
|
|
20220404,2415,2525,2610,2330,31179155,77181397955,00,0.00,N,2,165,
|
|
20220328,2250,2700,2785,2240,23988232,59958720705,00,0.00,N,5,-120,
|
|
20220321,2370,2240,2480,2145,20288712,47986241860,00,0.00,N,2,135,
|
|
20220314,2235,2205,2425,2060,30983180,70018913400,00,0.00,N,2,85,
|
|
20220307,2150,1875,2340,1795,25121287,54921540535,00,0.00,N,2,265,
|
|
20220228,1885,1775,1920,1745,2115446,3923362430,00,0.00,N,2,105,
|
|
20220221,1780,1900,1930,1705,3648414,6597312515,00,0.00,N,5,-140,
|
|
20220214,1920,1900,1965,1800,3559899,6708451630,00,0.00,N,5,-40,
|
|
20220207,1960,2065,2150,1950,2878519,5870307585,00,0.00,N,5,-75,
|
|
20220203,2035,1970,2080,1955,1142820,2304517455,00,0.00,N,2,85,
|
|
20220124,1950,2130,2220,1815,5712046,11562206275,00,0.00,N,5,-180,
|
|
20220117,2130,2420,2490,2020,5170947,11447387690,00,0.00,N,5,-285,
|
|
20220110,2415,2500,2520,2345,6348427,15469296605,00,0.00,N,5,-70,
|
|
20220103,2485,2460,2615,2375,11285706,28314738305,00,0.00,N,2,45,
|
|
20211227,2440,2230,2440,2230,8561218,20154508850,00,0.00,N,2,220,
|
|
20211220,2220,2210,2270,2065,3918975,8501711905,00,0.00,N,2,10,
|
|
20211213,2210,2325,2540,2205,12333635,29379921855,00,0.00,N,5,-155,
|
|
20211206,2365,2085,2600,2030,28445450,68355149785,00,0.00,N,2,255,
|
|
20211129,2110,2055,2130,1845,8821173,17597038910,00,0.00,N,5,-55,
|
|
20211122,2165,2385,2475,2105,6548607,15061037940,00,0.00,N,5,-240,
|
|
20211115,2405,2740,2740,2350,9246351,23238456975,00,0.00,N,5,-335,
|
|
20211108,2740,2595,2855,2445,22185610,60492580055,00,0.00,N,2,110,
|
|
20211101,2630,2420,3035,2200,51876390,143329330005,00,0.00,N,2,225,
|
|
20211025,2405,2360,2750,2315,14880812,37725675995,00,0.00,N,2,45,
|
|
20211018,2360,2370,2420,2200,6551191,15224249855,00,0.00,N,5,-20,
|
|
20211012,2380,2320,2440,2175,7976824,18289635575,00,0.00,N,2,20,
|
|
20211005,2360,2385,2395,2080,7042453,15743920580,00,0.00,N,5,-40,
|
|
20210927,2400,2770,2995,2375,22703334,61972164670,00,0.00,N,5,-265,
|
|
20210923,2665,2675,2740,2590,5251422,13989010015,00,0.00,N,5,-55,
|
|
20210913,2720,3005,3460,2690,84814272,269420888675,00,0.00,N,5,-340,
|
|
20210906,3060,2705,3185,2345,122400382,358250424430,00,0.00,N,2,580,
|
|
20210830,2480,2210,2530,2175,44119703,105601763755,00,0.00,N,2,345,
|
|
20210823,2135,1885,2175,1865,3926418,7999425435,00,0.00,N,2,245,
|
|
20210817,1890,2160,2225,1860,4209741,8532807145,00,0.00,N,5,-255,
|
|
20210809,2145,2290,2330,2055,4734988,10443022705,00,0.00,N,5,-155,
|
|
20210802,2300,2270,2440,2100,12837161,29509265445,00,0.00,N,2,30,
|
|
20210726,2270,2295,2450,2235,8656113,20235788705,00,0.00,N,5,-20,
|
|
20210719,2290,2360,2490,2230,17523274,41739168185,00,0.00,N,5,-70,
|
|
20210712,2360,2555,2880,2350,59974202,160469492285,00,0.00,N,5,-200,
|