189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1794,1767,1834,1742,932286,1668974651,00,0.00,N,5,-25,
|
|
20250131,1819,1842,1842,1791,127620,231441876,00,0.00,N,5,-25,
|
|
20250120,1844,1915,1959,1823,1476017,2790497303,00,0.00,N,5,-70,
|
|
20250113,1914,1935,1955,1885,1111507,2128654604,00,0.00,N,5,-18,
|
|
20250106,1932,1885,1977,1883,1281066,2472284587,00,0.00,N,2,60,
|
|
20241230,1872,1750,1895,1750,596520,1096694316,00,0.00,N,2,85,
|
|
20241223,1787,1827,1910,1766,947139,1740364185,00,0.00,N,5,-39,
|
|
20241216,1826,1940,1990,1826,1464007,2828272277,00,0.00,N,5,-99,
|
|
20241209,1925,1810,1958,1660,1968708,3610829600,00,0.00,N,2,41,
|
|
20241202,1884,2080,2125,1800,2233200,4406992477,00,0.00,N,5,-196,
|
|
20241125,2080,2105,2235,2070,3026631,6496201520,00,0.00,N,5,-25,
|
|
20241118,2105,1913,2550,1900,12026414,27852933569,00,0.00,N,2,184,
|
|
20241111,1921,2305,2330,1853,3676566,7637657146,00,0.00,N,5,-409,
|
|
20241104,2330,2080,2770,2050,38103555,95265715735,00,0.00,N,2,250,
|
|
20241028,2080,2080,2155,2015,1013788,2118738425,00,0.00,N,3,0,
|
|
20241021,2080,2330,2330,2075,1608605,3485085680,00,0.00,N,5,-215,
|
|
20241014,2295,2320,2385,2230,2455954,5637514600,00,0.00,N,5,-60,
|
|
20241007,2355,2335,2550,2335,2607394,6357493475,00,0.00,N,2,20,
|
|
20240930,2335,2470,2505,2315,1212103,2887964995,00,0.00,N,5,-135,
|
|
20240923,2470,2400,2590,2370,5931619,14796320195,00,0.00,N,2,135,
|
|
20240919,2335,2430,2480,2325,2013005,4822902995,00,0.00,N,5,-105,
|
|
20240909,2440,2420,2745,2270,10480992,26581906585,00,0.00,N,5,-65,
|
|
20240902,2505,2410,2940,2355,29313635,81302562605,00,0.00,N,2,95,
|
|
20240826,2410,2675,2725,2300,6044291,15109293815,00,0.00,N,5,-330,
|
|
20240819,2740,2440,3090,2330,38692763,106450188995,00,0.00,N,2,490,
|
|
20240812,2250,1923,2480,1916,15397891,35213978074,00,0.00,N,2,327,
|
|
20240805,1923,2000,2030,1650,2129137,3964049416,00,0.00,N,5,-117,
|
|
20240729,2040,2110,2160,2025,1093862,2289160920,00,0.00,N,5,-60,
|
|
20240722,2100,2295,2310,2040,1461771,3203239200,00,0.00,N,5,-220,
|
|
20240715,2320,2480,2500,2260,1750305,4137569090,00,0.00,N,5,-135,
|
|
20240708,2455,2480,2570,2425,1658508,4133448395,00,0.00,N,5,-25,
|
|
20240701,2480,2495,2595,2425,1813079,4544761220,00,0.00,N,5,-15,
|
|
20240624,2495,2715,2715,2455,2365040,6049952385,00,0.00,N,5,-220,
|
|
20240617,2715,2820,2870,2605,6690092,18323895980,00,0.00,N,5,-165,
|
|
20240610,2880,2775,3250,2690,26207871,79171350025,00,0.00,N,2,95,
|
|
20240603,2785,3035,3215,2650,13859929,41218531545,00,0.00,N,5,-170,
|
|
20240527,2955,2440,3135,2360,31223744,91890857165,00,0.00,N,2,505,
|
|
20240520,2450,2685,2685,2450,1336843,3410951030,00,0.00,N,5,-225,
|
|
20240513,2675,2455,2725,2405,2374502,6164438600,00,0.00,N,2,215,
|
|
20240507,2460,2575,2590,2450,1128560,2822893300,00,0.00,N,5,-115,
|
|
20240429,2575,2545,2695,2485,1634965,4213933050,00,0.00,N,2,30,
|
|
20240422,2545,2355,2545,2355,1705704,4184019995,00,0.00,N,2,195,
|
|
20240415,2350,2500,2530,2300,2186735,5229001745,00,0.00,N,5,-190,
|
|
20240408,2540,2870,2870,2505,2073415,5473665125,00,0.00,N,5,-315,
|
|
20240401,2855,2960,3040,2835,3287773,9552589735,00,0.00,N,5,-90,
|
|
20240325,2945,3035,3100,2940,3346997,10104049055,00,0.00,N,5,-90,
|
|
20240318,3035,3260,3385,2990,5486124,17421438845,00,0.00,N,5,-230,
|
|
20240311,3265,2875,3405,2850,11525699,36646368975,00,0.00,N,2,390,
|
|
20240304,2875,3100,3160,2850,3754051,11167571260,00,0.00,N,5,-220,
|
|
20240226,3095,3200,3275,3070,2316095,7337055600,00,0.00,N,5,-105,
|
|
20240219,3200,3290,3365,3195,3002201,9784649445,00,0.00,N,5,-120,
|
|
20240213,3320,3190,3420,3180,3693764,12224798465,00,0.00,N,2,160,
|
|
20240205,3160,3155,3220,3085,1883497,5935984825,00,0.00,N,2,5,
|
|
20240129,3155,3215,3380,3100,3169492,10267021870,00,0.00,N,5,-45,
|
|
20240122,3200,3315,3565,3080,7999788,26176787015,00,0.00,N,5,-70,
|
|
20240115,3270,3420,3570,3250,4132506,14060605760,00,0.00,N,5,-135,
|
|
20240108,3405,3565,3740,3385,5082857,18198241575,00,0.00,N,5,-160,
|
|
20240102,3565,3745,3850,3525,4170511,15239163620,00,0.00,N,5,-180,
|
|
20231226,3745,3565,3865,3420,10084427,37348882255,00,0.00,N,2,195,
|
|
20231218,3550,3485,3935,3375,15249688,55344957665,00,0.00,N,2,125,
|
|
20231211,3425,3325,3820,3200,18702966,66340762285,00,0.00,N,2,105,
|
|
20231204,3320,3375,3405,3190,3273284,10747196180,00,0.00,N,5,-60,
|
|
20231127,3380,3505,3845,3245,14549795,52034283275,00,0.00,N,2,15,
|
|
20231120,3365,3495,3570,3360,2903748,10052495475,00,0.00,N,5,-100,
|
|
20231113,3465,3410,3740,3350,5715576,20259374940,00,0.00,N,2,80,
|
|
20231106,3385,3410,4030,3365,19981312,75497465405,00,0.00,N,2,105,
|
|
20231030,3280,3380,3465,3035,4164560,13516639885,00,0.00,N,5,-90,
|
|
20231023,3370,3640,3895,3305,10637160,38837516240,00,0.00,N,5,-340,
|
|
20231016,3710,3900,4775,3630,60621155,265501138915,00,0.00,N,5,-225,
|
|
20231010,3935,3535,4410,3415,13004736,51182517935,00,0.00,N,2,400,
|
|
20231004,3535,3675,3690,3500,2420204,8668161325,00,0.00,N,5,-215,
|
|
20230925,3750,3880,4800,3545,19958352,85803849385,00,0.00,N,5,-150,
|
|
20230918,3900,4175,4275,3810,3033521,12213393535,00,0.00,N,5,-275,
|
|
20230911,4175,4355,4395,4075,3356606,14084803465,00,0.00,N,5,-165,
|
|
20230904,4340,4700,5250,4300,11501350,54812858690,00,0.00,N,5,-235,
|
|
20230828,4575,4330,5090,4310,11904153,56400747720,00,0.00,N,2,265,
|
|
20230821,4310,4170,4640,4170,6613064,29155462695,00,0.00,N,2,20,
|
|
20230814,4290,4775,4990,4240,10979547,50088375245,00,0.00,N,5,-485,
|
|
20230807,4775,5300,5300,4695,9155003,45001759475,00,0.00,N,5,-605,
|
|
20230731,5380,5550,5950,5000,19793300,107816120110,00,0.00,N,5,-180,
|
|
20230724,5560,6210,6230,5200,18111282,103348607330,00,0.00,N,5,-650,
|
|
20230717,6210,6600,6970,6140,16282674,106471256280,00,0.00,N,5,-390,
|
|
20230710,6600,6750,7170,6320,23214394,155576704940,00,0.00,N,5,-150,
|
|
20230703,6750,6020,7380,5880,45487093,305777280910,00,0.00,N,2,720,
|
|
20230626,6030,8620,8730,5810,48432691,345362320660,00,0.00,N,5,-2330,
|
|
20230619,8360,8910,9160,8250,45541852,396919997440,00,0.00,N,5,-550,
|
|
20230612,8910,7550,9600,7290,128267198,1109758992070,00,0.00,N,2,1360,
|
|
20230605,7550,7700,8000,7260,22266655,170164662220,00,0.00,N,5,-130,
|
|
20230530,7680,7150,8190,6890,37731350,286208428860,00,0.00,N,2,560,
|
|
20230522,7120,7020,8480,6880,53018808,409774216640,00,0.00,N,5,-290,
|
|
20230515,7410,6880,8930,6450,149451462,1168000198230,00,0.00,N,2,1280,
|
|
20230508,6130,6850,7180,5030,99527481,625388963680,00,0.00,N,5,-680,
|
|
20230502,6810,7650,8660,6700,49511770,384762875750,00,0.00,N,5,-1430,
|
|
20230424,8240,8260,9250,5990,160302379,1263150914960,00,0.00,N,5,-110,
|
|
20230417,8350,8900,17780,8090,234595527,2793434981840,00,0.00,N,2,200,
|
|
20230410,8150,4885,8890,4580,142718434,999505963275,00,0.00,N,2,3800,
|
|
20230403,4350,2270,4870,2240,200490921,771060274155,00,0.00,N,2,2225,
|
|
20230327,2125,1714,2295,1710,91972546,186214012644,00,0.00,N,2,416,
|
|
20230320,1709,1717,2050,1581,51670786,96292949278,00,0.00,N,2,47,
|
|
20230313,1662,1752,1760,1550,8680825,14335617228,00,0.00,N,5,-90,
|
|
20230306,1752,1680,2350,1680,89750059,183472456088,00,0.00,N,2,79,
|
|
20230227,1673,1555,1870,1506,16246753,28091965786,00,0.00,N,2,118,
|
|
20230220,1555,1640,1699,1521,3090898,4976708814,00,0.00,N,5,-83,
|
|
20230213,1638,1806,1808,1636,4104978,6987731002,00,0.00,N,5,-168,
|
|
20230206,1806,1600,2000,1594,28076188,50088831418,00,0.00,N,2,218,
|
|
20230130,1588,1543,1632,1488,5396318,8359587914,00,0.00,N,2,57,
|
|
20230125,1531,1549,1607,1528,2642763,4121436194,00,0.00,N,2,4,
|
|
20230116,1527,1708,1747,1460,7439003,11758630515,00,0.00,N,5,-167,
|
|
20230109,1694,1474,1880,1443,25239568,43123623495,00,0.00,N,2,238,
|
|
20230102,1456,1646,2030,1425,21139834,37465617855,00,0.00,N,5,-190,
|
|
20221226,1646,1646,1646,1646,0,0,00,0.00,N,3,0,
|
|
20221219,1646,1646,1646,1646,0,0,00,0.00,N,3,0,
|
|
20221212,1646,1646,1646,1646,0,0,00,0.00,N,3,0,
|
|
20221205,1646,1908,1934,1642,11520858,20470116573,00,0.00,N,5,-262,
|
|
20221128,1908,2029,2392,1874,32929163,70092143580,00,0.00,N,5,-95,
|
|
20221121,2003,1727,2288,1717,59075648,119971818690,00,0.00,N,2,285,
|
|
20221114,1718,1848,1891,1706,11490874,20491225007,00,0.00,N,5,-147,
|
|
20221107,1865,2729,2815,1813,28169896,58132676260,00,0.00,N,5,-855,
|
|
20221031,2720,2988,3023,2677,9952285,28489265225,00,0.00,N,5,-190,
|
|
20221024,2910,2953,3048,2798,14559688,42618242320,00,0.00,N,2,8,
|
|
20221017,2902,3221,3532,2884,26041109,86435042115,00,0.00,N,5,-414,
|
|
20221011,3316,3454,3791,2919,53841959,181634481470,00,0.00,N,5,-156,
|
|
20221004,3472,3247,3964,3213,70989331,259787401475,00,0.00,N,2,190,
|
|
20220926,3282,4025,4491,3204,96862848,373393225695,00,0.00,N,5,-578,
|
|
20220919,3860,3403,3860,2884,28302454,96809028460,00,0.00,N,2,544,
|
|
20220913,3316,3057,3385,2988,10379143,33571238860,00,0.00,N,2,311,
|
|
20220905,3005,2841,3187,2815,4453937,13554082990,00,0.00,N,2,164,
|
|
20220829,2841,3057,3161,2763,2221975,6533755085,00,0.00,N,5,-337,
|
|
20220822,3178,2893,3273,2772,7636213,23491477270,00,0.00,N,2,242,
|
|
20220816,2936,3092,3135,2893,977391,2937491990,00,0.00,N,5,-156,
|
|
20220808,3092,3178,3178,2824,3382870,10190429900,00,0.00,N,5,-86,
|
|
20220801,3178,3273,3290,3092,2557532,8086769550,00,0.00,N,5,-95,
|
|
20220725,3273,3351,3411,3195,3935210,12950066750,00,0.00,N,5,-69,
|
|
20220718,3342,3437,3610,3325,5595356,19332922425,00,0.00,N,5,-87,
|
|
20220711,3429,3325,3506,3014,8522762,28070528515,00,0.00,N,2,156,
|
|
20220704,3273,3705,3739,3213,7212649,24395738290,00,0.00,N,5,-415,
|
|
20220627,3688,3696,3947,3541,14894379,56059769485,00,0.00,N,3,0,
|
|
20220620,3688,3429,4016,3282,25868747,96472639225,00,0.00,N,2,294,
|
|
20220613,3394,3454,3904,3118,20386982,72662699025,00,0.00,N,5,-130,
|
|
20220607,3524,3670,3739,3385,3748468,13257475845,00,0.00,N,5,-120,
|
|
20220530,3644,3178,3722,3178,9060777,31918840950,00,0.00,N,2,483,
|
|
20220523,3161,3351,3359,3031,5076084,16108165055,00,0.00,N,5,-164,
|
|
20220516,3325,3109,3377,3040,7507110,24330119885,00,0.00,N,2,259,
|
|
20220509,3066,3169,3264,2841,6029767,18474018040,00,0.00,N,5,-95,
|
|
20220502,3161,2971,3368,2962,7706063,24358627855,00,0.00,N,2,113,
|
|
20220425,3048,2694,3048,2643,3256751,9334291310,00,0.00,N,2,293,
|
|
20220418,2755,2677,2902,2660,2449465,6832341240,00,0.00,N,2,61,
|
|
20220411,2694,3066,3066,2677,5261355,14828973205,00,0.00,N,5,-432,
|
|
20220404,3126,3109,3696,2979,40933577,139155776920,00,0.00,N,2,17,
|
|
20220328,3109,3023,3316,3014,12066257,38210725970,00,0.00,N,2,26,
|
|
20220321,3083,3213,3256,3083,9201652,29297757140,00,0.00,N,5,-130,
|
|
20220314,3213,2582,3748,2530,63624961,210136428710,00,0.00,N,2,631,
|
|
20220307,2582,2453,2928,2392,6827591,18361911685,00,0.00,N,2,78,
|
|
20220228,2504,2409,2591,2409,574536,1438568735,00,0.00,N,2,69,
|
|
20220221,2435,2539,2608,2392,943560,2339228610,00,0.00,N,5,-138,
|
|
20220214,2573,2617,2617,2418,1287070,3254037980,00,0.00,N,5,-113,
|
|
20220207,2686,2815,2953,2677,2501299,7072796820,00,0.00,N,5,-77,
|
|
20220203,2763,2478,2936,2418,5075122,13895123325,00,0.00,N,2,371,
|
|
20220124,2392,2798,2798,2306,1758623,4401214065,00,0.00,N,5,-441,
|
|
20220117,2833,2712,3178,2668,9487800,27856699475,00,0.00,N,2,139,
|
|
20220110,2694,2729,2876,2599,1788223,4833712125,00,0.00,N,5,-26,
|
|
20220103,2720,2617,2755,2539,1007645,2692451305,00,0.00,N,2,86,
|
|
20211227,2634,2565,2651,2496,615799,1573574800,00,0.00,N,2,52,
|
|
20211220,2582,2504,2599,2418,953250,2388782390,00,0.00,N,2,52,
|
|
20211213,2530,2936,3256,2504,6373742,18535599270,00,0.00,N,5,-147,
|
|
20211206,2677,2617,2746,2565,593759,1597156330,00,0.00,N,2,43,
|
|
20211129,2634,2513,2677,2383,1199425,3028221990,00,0.00,N,2,69,
|
|
20211122,2565,2858,3005,2565,1523112,4204842980,00,0.00,N,5,-293,
|
|
20211115,2858,2798,3256,2729,3111544,9361466795,00,0.00,N,2,69,
|
|
20211108,2789,2953,2971,2634,1620123,4485547510,00,0.00,N,5,-147,
|
|
20211101,2936,3005,3143,2884,1357631,4068973385,00,0.00,N,5,-61,
|
|
20211025,2997,3135,3195,2979,1377205,4241321745,00,0.00,N,5,-69,
|
|
20211018,3066,3126,3213,3023,1100490,3448707225,00,0.00,N,5,-60,
|
|
20211012,3126,3023,3161,2902,956933,2919615855,00,0.00,N,2,103,
|
|
20211005,3023,3239,3247,2789,2345986,7041382240,00,0.00,N,5,-276,
|
|
20210927,3299,3541,3999,3135,13916593,50563994435,00,0.00,N,5,-268,
|
|
20210923,3567,3446,3809,3368,3921241,14056750140,00,0.00,N,2,69,
|
|
20210913,3498,3878,3878,3394,3893937,13615321465,00,0.00,N,5,-414,
|
|
20210906,3912,4284,4318,3904,1051307,4320109890,00,0.00,N,5,-372,
|
|
20210830,4284,4189,4543,4137,1552578,6653219770,00,0.00,N,2,95,
|
|
20210823,4189,4189,5009,4007,4017664,17407350580,00,0.00,N,2,44,
|
|
20210817,4145,4474,4871,4094,6224151,27572689080,00,0.00,N,5,-329,
|
|
20210809,4474,4577,4715,4314,9629207,43395159730,00,0.00,N,5,-95,
|
|
20210802,4569,4560,4620,4215,6848375,30304167625,00,0.00,N,2,78,
|
|
20210726,4491,4690,5070,4301,8410368,39651691945,00,0.00,N,5,-95,
|
|
20210719,4586,4931,4992,4534,7066908,33724592240,00,0.00,N,5,-337,
|
|
20210712,4923,4793,5165,4664,3879876,19263065790,00,0.00,N,2,147,
|