189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1441,1489,1550,1410,1809721,2634584000,00,0.00,N,5,-99,
|
|
20250131,1540,1643,1650,1540,863239,1359192034,00,0.00,N,5,-119,
|
|
20250120,1659,1912,1979,1637,15413090,27711230337,00,0.00,N,5,-91,
|
|
20250113,1750,1494,1851,1484,12964467,21765374267,00,0.00,N,2,259,
|
|
20250106,1491,1482,1543,1334,7030028,10358567006,00,0.00,N,2,202,
|
|
20241230,1289,1205,1309,1183,192956,244681675,00,0.00,N,2,70,
|
|
20241223,1219,1183,1313,1183,386657,491409190,00,0.00,N,2,22,
|
|
20241216,1197,1240,1337,1190,778089,985990153,00,0.00,N,5,-30,
|
|
20241209,1227,1101,1263,1051,444257,520559473,00,0.00,N,2,60,
|
|
20241202,1167,1181,1187,1143,150940,175841981,00,0.00,N,5,-20,
|
|
20241125,1187,1194,1214,1184,122306,146416795,00,0.00,N,5,-7,
|
|
20241118,1194,1185,1212,1184,143361,171042731,00,0.00,N,2,9,
|
|
20241111,1185,1321,1327,1185,787568,958795284,00,0.00,N,5,-136,
|
|
20241104,1321,1360,1361,1315,187772,251737255,00,0.00,N,5,-16,
|
|
20241028,1337,1316,1354,1315,70261,93772651,00,0.00,N,2,28,
|
|
20241021,1309,1351,1359,1309,129339,173274051,00,0.00,N,5,-42,
|
|
20241014,1351,1360,1370,1338,102462,138588433,00,0.00,N,5,-3,
|
|
20241007,1354,1357,1385,1348,119720,162754804,00,0.00,N,5,-14,
|
|
20240930,1368,1385,1385,1353,62623,85372465,00,0.00,N,5,-7,
|
|
20240923,1375,1315,1399,1314,115353,157066764,00,0.00,N,2,53,
|
|
20240919,1322,1306,1332,1301,21139,27695000,00,0.00,N,2,11,
|
|
20240909,1311,1295,1322,1250,134447,175376235,00,0.00,N,5,-14,
|
|
20240902,1325,1357,1379,1290,115911,155210169,00,0.00,N,5,-33,
|
|
20240826,1358,1351,1360,1339,125594,169298772,00,0.00,N,2,7,
|
|
20240819,1351,1324,1355,1302,165723,219687850,00,0.00,N,2,27,
|
|
20240812,1324,1308,1330,1296,125577,165026723,00,0.00,N,2,16,
|
|
20240805,1308,1350,1350,1196,473601,599810038,00,0.00,N,5,-35,
|
|
20240729,1343,1378,1380,1339,157588,215452817,00,0.00,N,5,-35,
|
|
20240722,1378,1420,1423,1364,198437,275256862,00,0.00,N,5,-45,
|
|
20240715,1423,1459,1469,1415,154221,221216488,00,0.00,N,5,-36,
|
|
20240708,1459,1428,1462,1425,143990,207410424,00,0.00,N,2,29,
|
|
20240701,1430,1461,1477,1425,228169,330476381,00,0.00,N,5,-40,
|
|
20240624,1470,1477,1499,1460,191239,281875950,00,0.00,N,5,-8,
|
|
20240617,1478,1489,1537,1469,704237,1063811744,00,0.00,N,5,-11,
|
|
20240610,1489,1463,1517,1451,337106,498885919,00,0.00,N,2,26,
|
|
20240603,1463,1471,1480,1457,230693,338127830,00,0.00,N,5,-8,
|
|
20240527,1471,1474,1495,1460,148959,219699079,00,0.00,N,5,-13,
|
|
20240520,1484,1506,1512,1484,302523,454276404,00,0.00,N,5,-22,
|
|
20240513,1506,1485,1506,1476,237773,354458980,00,0.00,N,2,21,
|
|
20240507,1485,1482,1500,1481,138220,205763968,00,0.00,N,2,3,
|
|
20240429,1482,1468,1500,1456,336819,495449154,00,0.00,N,2,5,
|
|
20240422,1477,1433,1486,1432,282553,411859540,00,0.00,N,2,44,
|
|
20240415,1433,1458,1491,1424,458637,666974027,00,0.00,N,5,-31,
|
|
20240408,1464,1504,1504,1446,355676,523498705,00,0.00,N,5,-35,
|
|
20240401,1499,1535,1547,1492,876490,1326280318,00,0.00,N,5,-36,
|
|
20240325,1535,1552,1564,1529,356782,550651444,00,0.00,N,5,-14,
|
|
20240318,1549,1545,1562,1536,397403,613673466,00,0.00,N,2,4,
|
|
20240311,1545,1580,1590,1538,455964,708658963,00,0.00,N,5,-36,
|
|
20240304,1581,1601,1617,1555,499992,792319128,00,0.00,N,5,-20,
|
|
20240226,1601,1604,1613,1581,328597,524954988,00,0.00,N,5,-3,
|
|
20240219,1604,1662,1680,1601,325630,532403362,00,0.00,N,5,-57,
|
|
20240213,1661,1660,1675,1615,318480,526033515,00,0.00,N,2,2,
|
|
20240205,1659,1682,1700,1598,456836,754383686,00,0.00,N,2,4,
|
|
20240129,1655,1579,1669,1561,567066,910146295,00,0.00,N,2,95,
|
|
20240122,1560,1616,1620,1560,335036,529619026,00,0.00,N,5,-50,
|
|
20240115,1610,1650,1668,1584,358480,580619666,00,0.00,N,5,-40,
|
|
20240108,1650,1726,1726,1628,331110,557645646,00,0.00,N,5,-69,
|
|
20240102,1719,1718,1735,1686,412171,706270286,00,0.00,N,2,7,
|
|
20231226,1712,1720,1721,1667,282328,481097953,00,0.00,N,5,-8,
|
|
20231218,1720,1699,1735,1695,380460,651051567,00,0.00,N,2,21,
|
|
20231211,1699,1675,1724,1675,292192,493866425,00,0.00,N,2,28,
|
|
20231204,1671,1696,1720,1650,371364,624609996,00,0.00,N,5,-25,
|
|
20231127,1696,1666,1701,1645,401726,673448572,00,0.00,N,2,30,
|
|
20231120,1666,1669,1720,1654,369795,627554888,00,0.00,N,5,-3,
|
|
20231113,1669,1596,1673,1556,448771,731869561,00,0.00,N,2,73,
|
|
20231106,1596,1639,1640,1585,220966,357337951,00,0.00,N,5,-18,
|
|
20231030,1614,1538,1628,1534,227665,361156994,00,0.00,N,2,76,
|
|
20231023,1538,1535,1574,1511,353240,542488386,00,0.00,N,2,3,
|
|
20231016,1535,1598,1654,1521,372752,587774683,00,0.00,N,5,-63,
|
|
20231010,1598,1612,1630,1568,188882,302726338,00,0.00,N,5,-14,
|
|
20231004,1612,1638,1639,1587,207862,333892472,00,0.00,N,5,-27,
|
|
20230925,1639,1647,1668,1583,156922,253715142,00,0.00,N,2,3,
|
|
20230918,1636,1722,1729,1636,337569,566273700,00,0.00,N,5,-84,
|
|
20230911,1720,1651,1800,1640,1670797,2893915998,00,0.00,N,2,62,
|
|
20230904,1658,1676,1720,1625,267096,445403545,00,0.00,N,5,-18,
|
|
20230828,1676,1649,1684,1627,235434,392179617,00,0.00,N,2,44,
|
|
20230821,1632,1667,1673,1631,278292,459163241,00,0.00,N,2,1,
|
|
20230814,1631,1691,1700,1570,438421,715118384,00,0.00,N,5,-60,
|
|
20230807,1691,1709,1720,1641,429117,715891233,00,0.00,N,5,-7,
|
|
20230731,1698,1748,1778,1689,577061,994436635,00,0.00,N,5,-48,
|
|
20230724,1746,1810,1810,1621,1281596,2201523003,00,0.00,N,5,-70,
|
|
20230717,1816,1912,1933,1792,1213826,2239468630,00,0.00,N,5,-94,
|
|
20230710,1910,1949,2040,1887,1325058,2610696370,00,0.00,N,5,-38,
|
|
20230703,1948,1966,2100,1941,2527511,5074584133,00,0.00,N,5,-16,
|
|
20230626,1964,1876,1983,1871,1166279,2262286250,00,0.00,N,2,83,
|
|
20230619,1881,1937,1974,1878,1057172,2036551412,00,0.00,N,5,-56,
|
|
20230612,1937,2080,2080,1915,2523124,4994373282,00,0.00,N,5,-143,
|
|
20230605,2080,1835,2185,1812,14454729,29764771337,00,0.00,N,2,244,
|
|
20230530,1836,1813,1872,1792,647620,1188165938,00,0.00,N,2,24,
|
|
20230522,1812,1860,1881,1805,798329,1472272584,00,0.00,N,5,-48,
|
|
20230515,1860,1890,1915,1812,2347929,4390160673,00,0.00,N,5,-35,
|
|
20230508,1895,1793,2000,1786,6101392,11627551763,00,0.00,N,2,104,
|
|
20230502,1791,1733,1818,1722,1160494,2066731306,00,0.00,N,2,73,
|
|
20230424,1718,1711,1800,1670,2181019,3785886866,00,0.00,N,2,7,
|
|
20230417,1711,1799,1863,1707,2905437,5204426172,00,0.00,N,5,-71,
|
|
20230410,1782,1680,2060,1635,10235437,19376720443,00,0.00,N,2,112,
|
|
20230403,1670,1669,1715,1660,1053827,1787161712,00,0.00,N,2,1,
|
|
20230327,1669,1590,1688,1551,773622,1266480772,00,0.00,N,2,73,
|
|
20230320,1596,1613,1635,1580,315896,506492373,00,0.00,N,5,-23,
|
|
20230313,1619,1626,1655,1564,656949,1053560287,00,0.00,N,5,-24,
|
|
20230306,1643,1691,1767,1642,1836079,3148025076,00,0.00,N,5,-48,
|
|
20230227,1691,1636,1699,1618,567450,947374850,00,0.00,N,2,46,
|
|
20230220,1645,1650,1678,1620,417172,689028215,00,0.00,N,5,-12,
|
|
20230213,1657,1740,1748,1580,1341176,2243856561,00,0.00,N,3,0,
|
|
20230206,1657,1589,1709,1540,1116937,1875603686,00,0.00,N,2,68,
|
|
20230130,1589,1587,1604,1552,324434,512670817,00,0.00,N,2,4,
|
|
20230125,1585,1520,1599,1516,349958,544679967,00,0.00,N,2,70,
|
|
20230116,1515,1565,1585,1490,323552,493399450,00,0.00,N,5,-55,
|
|
20230109,1570,1500,1575,1500,249718,385620240,00,0.00,N,2,70,
|
|
20230102,1500,1470,1500,1380,495673,718285170,00,0.00,N,2,35,
|
|
20221226,1465,1525,1540,1430,362662,546129800,00,0.00,N,5,-60,
|
|
20221219,1525,1610,1625,1525,517524,813160615,00,0.00,N,5,-105,
|
|
20221212,1630,1600,1650,1600,377544,613933310,00,0.00,N,2,5,
|
|
20221205,1625,1715,1720,1590,459045,756462305,00,0.00,N,5,-90,
|
|
20221128,1715,1700,1745,1655,774909,1321555325,00,0.00,N,2,20,
|
|
20221121,1695,1660,1720,1600,1079313,1800846120,00,0.00,N,2,35,
|
|
20221114,1660,1640,1690,1640,796874,1328253410,00,0.00,N,2,20,
|
|
20221107,1640,1550,1715,1545,1772868,2917399455,00,0.00,N,2,90,
|
|
20221031,1550,1545,1590,1505,726852,1127799400,00,0.00,N,2,20,
|
|
20221024,1530,1420,1675,1410,2896037,4415550430,00,0.00,N,2,125,
|
|
20221017,1405,1355,1470,1340,464244,661496080,00,0.00,N,2,35,
|
|
20221011,1370,1455,1455,1295,788009,1065970860,00,0.00,N,5,-110,
|
|
20221004,1480,1415,1520,1410,844192,1236223585,00,0.00,N,2,85,
|
|
20220926,1395,1520,1540,1340,1665055,2374341495,00,0.00,N,5,-160,
|
|
20220919,1555,1690,1695,1545,1182567,1922894140,00,0.00,N,5,-140,
|
|
20220913,1695,1740,1755,1690,753957,1302753625,00,0.00,N,5,-20,
|
|
20220905,1715,1720,1785,1690,830380,1437346295,00,0.00,N,5,-15,
|
|
20220829,1730,1725,1800,1690,1882884,3299573105,00,0.00,N,5,-45,
|
|
20220822,1775,1760,1810,1675,1976837,3444672625,00,0.00,N,5,-5,
|
|
20220816,1780,1855,1855,1775,1900745,3434085375,00,0.00,N,5,-80,
|
|
20220808,1860,1700,2010,1695,13450768,25527223940,00,0.00,N,2,180,
|
|
20220801,1680,1685,1760,1655,979748,1651972895,00,0.00,N,5,-10,
|
|
20220725,1690,1650,1690,1635,1052393,1750660315,00,0.00,N,2,45,
|
|
20220718,1645,1610,1680,1595,1358328,2225976790,00,0.00,N,2,45,
|
|
20220711,1600,1620,1670,1515,1277467,2036280375,00,0.00,N,5,-10,
|
|
20220704,1610,1545,1670,1460,2272084,3613971890,00,0.00,N,2,75,
|
|
20220627,1535,1515,1625,1510,1580511,2500062130,00,0.00,N,2,45,
|
|
20220620,1490,1715,1725,1385,2468401,3741825095,00,0.00,N,5,-210,
|
|
20220613,1700,1890,1915,1620,2373907,4184189005,00,0.00,N,5,-255,
|
|
20220607,1955,2060,2060,1940,1177673,2351157810,00,0.00,N,5,-115,
|
|
20220530,2070,2025,2140,2015,1818414,3772121385,00,0.00,N,2,55,
|
|
20220523,2015,2100,2145,1985,3050954,6231652970,00,0.00,N,5,-70,
|
|
20220516,2085,2085,2095,1965,2445260,5022263895,00,0.00,N,2,30,
|
|
20220509,2055,2000,2175,1840,5368384,11051301310,00,0.00,N,2,25,
|
|
20220502,2030,2100,2140,2000,2040518,4269106565,00,0.00,N,5,-125,
|
|
20220425,2155,2060,2220,2050,9831132,21172579325,00,0.00,N,2,55,
|
|
20220418,2100,2095,2155,2055,4592007,9666757480,00,0.00,N,2,30,
|
|
20220411,2070,1990,2090,1950,2556547,5161139550,00,0.00,N,2,95,
|
|
20220404,1975,2015,2060,1970,2761710,5592027715,00,0.00,N,5,-35,
|
|
20220328,2010,2160,2315,1995,23562451,50883624655,00,0.00,N,2,50,
|
|
20220321,1960,1940,1995,1920,3340604,6727491040,00,0.00,N,2,20,
|
|
20220314,1940,1910,2050,1855,3600029,6927568590,00,0.00,N,2,30,
|
|
20220307,1910,1885,2150,1815,8050635,16288459035,00,0.00,N,2,20,
|
|
20220228,1890,1830,1920,1800,523055,976693725,00,0.00,N,2,65,
|
|
20220221,1825,1890,1895,1780,769833,1406147855,00,0.00,N,5,-70,
|
|
20220214,1895,1835,1940,1760,1032456,1898264060,00,0.00,N,2,10,
|
|
20220207,1885,1885,1925,1840,808401,1527795290,00,0.00,N,2,5,
|
|
20220203,1880,1785,1890,1780,408603,754111925,00,0.00,N,2,115,
|
|
20220124,1765,1970,1970,1675,2010292,3619595535,00,0.00,N,5,-220,
|
|
20220117,1985,2095,2120,1935,1303030,2637877910,00,0.00,N,5,-130,
|
|
20220110,2115,2135,2285,2015,3969396,8537237150,00,0.00,N,5,-5,
|
|
20220103,2120,2060,2170,2040,2992187,6344368110,00,0.00,N,2,75,
|
|
20211227,2045,2080,2130,2015,2236072,4635082050,00,0.00,N,5,-35,
|
|
20211220,2080,1925,2175,1810,5614251,11453255925,00,0.00,N,2,145,
|
|
20211213,1935,1940,1985,1875,803553,1543852250,00,0.00,N,5,-5,
|
|
20211206,1940,1865,1945,1825,940532,1790556200,00,0.00,N,2,70,
|
|
20211129,1870,1815,1915,1680,2388676,4302729240,00,0.00,N,5,-25,
|
|
20211122,1895,1960,2045,1860,1746575,3413761155,00,0.00,N,5,-75,
|
|
20211115,1970,2085,2085,1890,2305054,4563468535,00,0.00,N,5,-90,
|
|
20211108,2060,2050,2180,1980,2578725,5337754030,00,0.00,N,5,-25,
|
|
20211101,2085,2310,2320,1950,4434482,9710986655,00,0.00,N,5,-175,
|
|
20211025,2260,2350,2590,2250,8860094,21240071935,00,0.00,N,5,-100,
|
|
20211018,2360,2535,2575,2320,5733592,14182923610,00,0.00,N,5,-170,
|
|
20211012,2530,2365,2565,2320,12995903,32286859565,00,0.00,N,2,230,
|
|
20211005,2300,2295,2360,2070,8205726,18212386425,00,0.00,N,5,-10,
|
|
20210927,2310,2620,2670,2295,13472280,33775586525,00,0.00,N,5,-330,
|
|
20210923,2640,2625,2715,2530,7693667,20240796685,00,0.00,N,5,-50,
|
|
20210913,2690,2600,3400,2600,149934873,457325761890,00,0.00,N,2,215,
|
|
20210906,2475,2130,2685,2130,41794407,103832820155,00,0.00,N,2,350,
|
|
20210830,2125,2060,2220,2020,3292048,6994323615,00,0.00,N,2,80,
|
|
20210823,2045,1860,2095,1845,1724993,3426851065,00,0.00,N,2,180,
|
|
20210817,1865,2155,2215,1805,2995254,6050766235,00,0.00,N,5,-330,
|
|
20210809,2195,2305,2315,2130,2947172,6590992975,00,0.00,N,5,-110,
|
|
20210802,2305,2300,2440,2275,2557160,6025153670,00,0.00,N,5,-5,
|
|
20210726,2310,2450,2455,2295,2019508,4795414985,00,0.00,N,5,-130,
|
|
20210719,2440,2470,2540,2385,2581784,6379951780,00,0.00,N,5,-45,
|
|
20210712,2485,2485,2585,2445,3185754,8032060305,00,0.00,N,3,0,
|