189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,876,871,877,854,63682,55013017,00,0.00,N,2,5,
|
|
20250131,871,860,877,851,51866,44616165,00,0.00,N,2,6,
|
|
20250120,865,855,877,855,75536,65457623,00,0.00,N,2,7,
|
|
20250113,858,859,879,851,80274,69492333,00,0.00,N,5,-11,
|
|
20250106,869,851,880,845,93463,80571723,00,0.00,N,2,22,
|
|
20241230,847,828,864,820,87508,72899359,00,0.00,N,2,9,
|
|
20241223,838,842,865,834,68343,58422821,00,0.00,N,5,-4,
|
|
20241216,842,851,875,825,219754,187138536,00,0.00,N,5,-9,
|
|
20241209,851,836,859,770,266931,216510391,00,0.00,N,2,14,
|
|
20241202,837,855,884,821,356897,303895985,00,0.00,N,5,-36,
|
|
20241125,873,864,909,850,181673,157941038,00,0.00,N,2,8,
|
|
20241118,865,886,900,852,295620,256619004,00,0.00,N,5,-26,
|
|
20241111,891,1058,1078,870,386441,363529106,00,0.00,N,5,-187,
|
|
20241104,1078,1077,1099,1069,176743,191077149,00,0.00,N,2,1,
|
|
20241028,1077,1004,1080,989,251525,263982045,00,0.00,N,2,73,
|
|
20241021,1004,1005,1015,950,111196,111628585,00,0.00,N,5,-1,
|
|
20241014,1005,1020,1039,999,82014,83676167,00,0.00,N,5,-15,
|
|
20241007,1020,1020,1044,1015,62032,63768178,00,0.00,N,3,0,
|
|
20240930,1020,1035,1051,1010,82197,85041184,00,0.00,N,5,-15,
|
|
20240923,1035,998,1035,998,94590,96118674,00,0.00,N,2,37,
|
|
20240919,998,1019,1020,981,40580,40944735,00,0.00,N,5,-21,
|
|
20240909,1019,975,1024,953,119065,116655657,00,0.00,N,2,44,
|
|
20240902,975,1100,1101,922,248496,256556169,00,0.00,N,5,-125,
|
|
20240826,1100,1083,1100,1012,214515,230719648,00,0.00,N,2,17,
|
|
20240819,1083,1022,1092,1022,483191,515385653,00,0.00,N,2,61,
|
|
20240812,1022,958,1038,928,470037,466781248,00,0.00,N,2,64,
|
|
20240805,958,945,978,750,306179,269524571,00,0.00,N,2,13,
|
|
20240729,945,952,1092,918,1160896,1163961146,00,0.00,N,5,-7,
|
|
20240722,952,988,990,930,255389,243221650,00,0.00,N,5,-26,
|
|
20240715,978,1014,1015,945,213134,210279334,00,0.00,N,5,-36,
|
|
20240708,1014,990,1035,985,132097,131888560,00,0.00,N,2,24,
|
|
20240701,990,1012,1016,985,92250,91967836,00,0.00,N,5,-34,
|
|
20240624,1024,1032,1032,1000,100514,102072428,00,0.00,N,5,-8,
|
|
20240617,1032,1045,1055,1000,97958,101068795,00,0.00,N,5,-13,
|
|
20240610,1045,1060,1071,1041,165663,174271856,00,0.00,N,5,-15,
|
|
20240603,1060,1059,1096,1044,237991,252692516,00,0.00,N,2,1,
|
|
20240527,1059,1083,1100,1056,149764,160528775,00,0.00,N,5,-24,
|
|
20240520,1083,1090,1100,1057,200154,217512321,00,0.00,N,5,-7,
|
|
20240513,1090,1040,1090,1033,173481,185091888,00,0.00,N,2,40,
|
|
20240507,1050,1038,1059,1030,66786,69842255,00,0.00,N,2,12,
|
|
20240429,1038,1025,1039,1016,81034,83254348,00,0.00,N,2,20,
|
|
20240422,1018,1037,1037,1006,104366,106052325,00,0.00,N,5,-19,
|
|
20240415,1037,1052,1052,1010,137230,140871926,00,0.00,N,5,-15,
|
|
20240408,1052,1071,1079,1036,130378,137602729,00,0.00,N,5,-27,
|
|
20240401,1079,1094,1101,1070,176862,191854545,00,0.00,N,5,-15,
|
|
20240325,1094,1122,1131,1083,143584,158285087,00,0.00,N,5,-25,
|
|
20240318,1119,1125,1133,1085,147704,163209412,00,0.00,N,5,-6,
|
|
20240311,1125,1115,1132,1099,65263,72747168,00,0.00,N,2,10,
|
|
20240304,1115,1124,1135,1088,203841,225642524,00,0.00,N,2,15,
|
|
20240226,1100,1187,1199,1100,226578,261495780,00,0.00,N,5,-98,
|
|
20240219,1198,1191,1219,1171,131457,155335357,00,0.00,N,2,7,
|
|
20240213,1191,1217,1230,1190,72824,87603719,00,0.00,N,5,-26,
|
|
20240205,1217,1224,1248,1184,59844,71925145,00,0.00,N,5,-7,
|
|
20240129,1224,1226,1232,1162,158079,189746115,00,0.00,N,5,-2,
|
|
20240122,1226,1247,1256,1221,69520,86051424,00,0.00,N,5,-21,
|
|
20240115,1247,1240,1295,1215,194754,243051943,00,0.00,N,5,-5,
|
|
20240108,1252,1233,1260,1213,115834,142499710,00,0.00,N,2,19,
|
|
20240102,1233,1241,1241,1211,68038,83771370,00,0.00,N,5,-8,
|
|
20231226,1241,1245,1250,1226,63654,78579369,00,0.00,N,5,-4,
|
|
20231218,1245,1234,1251,1231,78102,96917175,00,0.00,N,2,11,
|
|
20231211,1234,1223,1250,1220,105919,130769308,00,0.00,N,2,12,
|
|
20231204,1222,1215,1234,1188,111499,134520920,00,0.00,N,2,1,
|
|
20231127,1221,1224,1230,1200,113079,136317098,00,0.00,N,5,-2,
|
|
20231120,1223,1192,1233,1182,120802,146685021,00,0.00,N,2,31,
|
|
20231113,1192,1175,1194,1160,90784,106918603,00,0.00,N,2,9,
|
|
20231106,1183,1180,1196,1160,247181,291327477,00,0.00,N,2,6,
|
|
20231030,1177,1152,1179,1144,88913,103832129,00,0.00,N,2,14,
|
|
20231023,1163,1144,1171,1125,172084,197025817,00,0.00,N,2,7,
|
|
20231016,1156,1140,1174,1138,106957,122803592,00,0.00,N,5,-4,
|
|
20231010,1160,1145,1165,1131,89327,102491569,00,0.00,N,2,7,
|
|
20231004,1153,1179,1179,1130,88070,101668047,00,0.00,N,5,-26,
|
|
20230925,1179,1221,1230,1170,159154,189944483,00,0.00,N,5,-53,
|
|
20230918,1232,1260,1264,1231,123571,153734109,00,0.00,N,5,-28,
|
|
20230911,1260,1268,1268,1230,149968,186574053,00,0.00,N,5,-8,
|
|
20230904,1268,1272,1275,1243,174251,220050713,00,0.00,N,5,-3,
|
|
20230828,1271,1191,1327,1191,1014393,1276830752,00,0.00,N,2,81,
|
|
20230821,1190,1186,1212,1175,164097,196235065,00,0.00,N,5,-1,
|
|
20230814,1191,1257,1259,1180,231410,278590740,00,0.00,N,5,-59,
|
|
20230807,1250,1258,1274,1227,131999,164337304,00,0.00,N,5,-8,
|
|
20230731,1258,1258,1268,1228,145750,181850184,00,0.00,N,2,19,
|
|
20230724,1239,1307,1307,1187,483482,593977163,00,0.00,N,5,-68,
|
|
20230717,1307,1325,1325,1295,282413,369078259,00,0.00,N,5,-18,
|
|
20230710,1325,1325,1351,1321,233733,311466460,00,0.00,N,5,-11,
|
|
20230703,1336,1341,1365,1321,275680,370471132,00,0.00,N,5,-5,
|
|
20230626,1341,1335,1349,1322,220390,294041142,00,0.00,N,2,6,
|
|
20230619,1335,1377,1385,1330,340907,461136873,00,0.00,N,5,-37,
|
|
20230612,1372,1398,1398,1365,349782,483049228,00,0.00,N,5,-18,
|
|
20230605,1390,1408,1436,1379,578677,809774001,00,0.00,N,5,-17,
|
|
20230530,1407,1387,1410,1383,156767,219338106,00,0.00,N,2,26,
|
|
20230522,1381,1429,1430,1367,490239,687414239,00,0.00,N,5,-48,
|
|
20230515,1429,1451,1457,1411,349909,498851123,00,0.00,N,5,-31,
|
|
20230508,1460,1470,1502,1460,245671,363765729,00,0.00,N,5,-10,
|
|
20230502,1470,1429,1486,1428,223545,324801758,00,0.00,N,2,42,
|
|
20230424,1428,1524,1540,1416,585555,860222316,00,0.00,N,5,-100,
|
|
20230417,1528,1444,1532,1420,1359580,2000787941,00,0.00,N,2,78,
|
|
20230410,1450,1411,1450,1400,378419,538391360,00,0.00,N,2,39,
|
|
20230403,1411,1403,1420,1389,532234,746233082,00,0.00,N,2,8,
|
|
20230327,1403,1392,1410,1370,345871,483311319,00,0.00,N,2,11,
|
|
20230320,1392,1414,1427,1383,289624,406873343,00,0.00,N,5,-22,
|
|
20230313,1414,1430,1433,1377,313912,438955342,00,0.00,N,5,-30,
|
|
20230306,1444,1495,1534,1440,351071,519979989,00,0.00,N,5,-51,
|
|
20230227,1495,1492,1520,1462,236040,350454830,00,0.00,N,5,-6,
|
|
20230220,1501,1508,1529,1475,245917,367881232,00,0.00,N,5,-7,
|
|
20230213,1508,1546,1551,1493,248453,377420960,00,0.00,N,5,-38,
|
|
20230206,1546,1540,1560,1527,275215,424435743,00,0.00,N,2,1,
|
|
20230130,1545,1519,1545,1510,237265,362517012,00,0.00,N,2,13,
|
|
20230125,1532,1545,1545,1505,115834,176473655,00,0.00,N,2,2,
|
|
20230116,1530,1480,1530,1470,383227,570478305,00,0.00,N,2,50,
|
|
20230109,1480,1410,1620,1410,1983984,3038711950,00,0.00,N,2,70,
|
|
20230102,1410,1350,1410,1285,706732,948062355,00,0.00,N,2,45,
|
|
20221226,1365,1520,1520,1330,582572,832801475,00,0.00,N,5,-170,
|
|
20221219,1535,1570,1580,1490,165774,255578735,00,0.00,N,5,-50,
|
|
20221212,1585,1575,1625,1570,212298,337906325,00,0.00,N,2,10,
|
|
20221205,1575,1625,1635,1540,309152,489674370,00,0.00,N,5,-50,
|
|
20221128,1625,1540,1640,1505,472116,743555230,00,0.00,N,2,90,
|
|
20221121,1535,1520,1550,1500,358051,545343475,00,0.00,N,2,15,
|
|
20221114,1520,1555,1715,1500,2564511,4064286955,00,0.00,N,5,-25,
|
|
20221107,1545,1450,1655,1435,781106,1171967895,00,0.00,N,2,80,
|
|
20221031,1465,1380,1465,1370,461983,649550425,00,0.00,N,2,90,
|
|
20221024,1375,1385,1405,1350,171799,237572755,00,0.00,N,3,0,
|
|
20221017,1375,1305,1430,1285,267046,366125175,00,0.00,N,2,60,
|
|
20221011,1315,1355,1360,1270,345074,448762115,00,0.00,N,5,-55,
|
|
20221004,1370,1340,1395,1315,232122,316132225,00,0.00,N,2,55,
|
|
20220926,1315,1480,1480,1280,600009,818872145,00,0.00,N,5,-165,
|
|
20220919,1480,1565,1575,1465,358849,543759190,00,0.00,N,5,-100,
|
|
20220913,1580,1595,1640,1540,258153,408282855,00,0.00,N,2,25,
|
|
20220905,1555,1600,1600,1530,307575,479919375,00,0.00,N,5,-50,
|
|
20220829,1605,1575,1780,1560,1680455,2848671135,00,0.00,N,5,-20,
|
|
20220822,1625,1610,1655,1560,411593,655609930,00,0.00,N,5,-5,
|
|
20220816,1630,1715,1725,1620,364748,603194580,00,0.00,N,5,-70,
|
|
20220808,1700,1690,1715,1650,361127,605082925,00,0.00,N,2,10,
|
|
20220801,1690,1675,1715,1655,311160,522362160,00,0.00,N,2,15,
|
|
20220725,1675,1645,1685,1610,268054,441101950,00,0.00,N,2,15,
|
|
20220718,1660,1595,1690,1580,380618,621112400,00,0.00,N,2,85,
|
|
20220711,1575,1655,1675,1550,241592,386832195,00,0.00,N,5,-85,
|
|
20220704,1660,1530,1680,1475,503067,804106660,00,0.00,N,2,135,
|
|
20220627,1525,1590,1650,1515,295586,470077785,00,0.00,N,5,-20,
|
|
20220620,1545,1710,1745,1430,1039928,1645208165,00,0.00,N,5,-175,
|
|
20220613,1720,1880,1900,1660,1150429,2027905810,00,0.00,N,5,-210,
|
|
20220607,1930,1965,1965,1910,453873,877603635,00,0.00,N,5,-15,
|
|
20220530,1945,1965,1985,1930,546209,1072229265,00,0.00,N,5,-15,
|
|
20220523,1960,1935,2060,1880,1549148,3033577740,00,0.00,N,2,20,
|
|
20220516,1940,1935,2060,1910,1202191,2384951775,00,0.00,N,2,5,
|
|
20220509,1935,2005,2040,1860,1005261,1952884345,00,0.00,N,5,-105,
|
|
20220502,2040,2015,2070,1995,868148,1761964145,00,0.00,N,2,5,
|
|
20220425,2035,2200,2250,1965,3288057,6801935750,00,0.00,N,5,-205,
|
|
20220418,2240,2170,2270,2120,2300176,5044834660,00,0.00,N,2,70,
|
|
20220411,2170,2135,2225,2110,1355924,2951437815,00,0.00,N,2,10,
|
|
20220404,2160,2235,2265,2050,1870668,4064218635,00,0.00,N,5,-75,
|
|
20220328,2235,2360,2395,2220,2321022,5298945870,00,0.00,N,5,-140,
|
|
20220321,2375,2320,2610,2235,18253847,44905853935,00,0.00,N,2,30,
|
|
20220314,2345,2110,2390,2085,6940012,15934858635,00,0.00,N,2,235,
|
|
20220307,2110,2100,2130,2000,1173508,2414621360,00,0.00,N,5,-10,
|
|
20220228,2120,2040,2130,2010,1307156,2707317205,00,0.00,N,2,70,
|
|
20220221,2050,2285,2290,1970,2678061,5688514195,00,0.00,N,5,-275,
|
|
20220214,2325,2285,2440,2110,6894921,16088859880,00,0.00,N,2,20,
|
|
20220207,2305,2020,2500,1975,13783236,32055108550,00,0.00,N,2,320,
|
|
20220203,1985,1970,2020,1920,304851,599789250,00,0.00,N,2,70,
|
|
20220124,1915,2160,2165,1815,1782219,3491907725,00,0.00,N,5,-260,
|
|
20220117,2175,2280,2385,2120,3942235,8837787640,00,0.00,N,5,-140,
|
|
20220110,2315,2200,2590,2135,21426338,50552690600,00,0.00,N,2,125,
|
|
20220103,2190,2100,2350,2035,4620747,10184318975,00,0.00,N,2,100,
|
|
20211227,2090,1990,2115,1990,981717,2023425995,00,0.00,N,2,100,
|
|
20211220,1990,1930,2000,1845,623495,1205344120,00,0.00,N,2,60,
|
|
20211213,1930,1910,1950,1875,468520,895626860,00,0.00,N,2,20,
|
|
20211206,1910,1925,1975,1850,495622,946328900,00,0.00,N,5,-15,
|
|
20211129,1925,1905,1930,1720,896760,1647167525,00,0.00,N,5,-5,
|
|
20211122,1930,2020,2040,1915,1035880,2035803745,00,0.00,N,5,-90,
|
|
20211115,2020,2020,2080,1960,849808,1715467880,00,0.00,N,2,25,
|
|
20211108,1995,2030,2090,1920,985441,1968245765,00,0.00,N,5,-35,
|
|
20211101,2030,2100,2160,2010,1338474,2820821480,00,0.00,N,5,-70,
|
|
20211025,2100,2120,2185,2055,1572869,3332807735,00,0.00,N,3,0,
|
|
20211018,2100,2050,2275,1980,4089957,8735370245,00,0.00,N,2,75,
|
|
20211012,2025,1915,2035,1880,794156,1556065280,00,0.00,N,2,105,
|
|
20211005,1920,2050,2055,1800,2205712,4189417610,00,0.00,N,5,-150,
|
|
20210927,2070,2110,2460,2045,8560630,19638837575,00,0.00,N,5,-25,
|
|
20210923,2095,2175,2180,2040,1572847,3297602520,00,0.00,N,5,-105,
|
|
20210913,2200,2260,2620,2200,16032945,38296184400,00,0.00,N,5,-60,
|
|
20210906,2260,2250,2450,2155,4578025,10423424060,00,0.00,N,5,-15,
|
|
20210830,2275,2225,2320,2130,4083612,9049299705,00,0.00,N,2,25,
|
|
20210823,2250,1980,2490,1925,20927960,48849052715,00,0.00,N,2,270,
|
|
20210817,1980,2210,2235,1965,3128889,6595132080,00,0.00,N,5,-260,
|
|
20210809,2240,2700,2705,2120,6799285,16265709720,00,0.00,N,5,-450,
|
|
20210802,2690,2535,3180,2535,56442100,162772275115,00,0.00,N,2,140,
|
|
20210726,2550,2640,3055,2445,53685321,150341170015,00,0.00,N,5,-90,
|
|
20210719,2640,2795,3240,2600,32421352,96578254330,00,0.00,N,5,-275,
|
|
20210712,2915,2000,3215,1990,104314347,296814474230,00,0.00,N,2,910,
|