189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1102,1050,1124,1015,414780,444408149,00,0.00,N,2,37,
|
|
20250131,1065,1095,1099,1063,71059,76495895,00,0.00,N,5,-29,
|
|
20250120,1094,1124,1298,1011,14979936,17943910212,00,0.00,N,2,95,
|
|
20250113,999,956,999,926,215488,213277365,00,0.00,N,2,43,
|
|
20250106,956,926,957,897,145667,135031861,00,0.00,N,2,30,
|
|
20241230,926,936,948,905,39824,36735374,00,0.00,N,2,3,
|
|
20241223,923,1006,1022,919,110006,106026356,00,0.00,N,5,-84,
|
|
20241216,1007,1049,1057,991,231134,235710950,00,0.00,N,5,-29,
|
|
20241209,1036,1000,1070,961,330522,336726033,00,0.00,N,2,16,
|
|
20241202,1020,1047,1080,996,243708,251758010,00,0.00,N,5,-27,
|
|
20241125,1047,1087,1177,1041,349091,385794336,00,0.00,N,5,-35,
|
|
20241118,1082,1009,1100,975,444054,466056557,00,0.00,N,2,72,
|
|
20241111,1010,1095,1187,930,2551130,2711759917,00,0.00,N,5,-85,
|
|
20241104,1095,838,1201,834,3613364,3911566465,00,0.00,N,2,257,
|
|
20241028,838,838,938,831,194154,166797003,00,0.00,N,3,0,
|
|
20241021,838,894,894,834,87328,75741638,00,0.00,N,5,-57,
|
|
20241014,895,897,930,883,87821,79535151,00,0.00,N,2,2,
|
|
20241007,893,885,928,885,86097,78054507,00,0.00,N,5,-3,
|
|
20240930,896,850,920,850,159281,141992100,00,0.00,N,2,37,
|
|
20240923,859,833,990,825,1410025,1275576062,00,0.00,N,2,35,
|
|
20240919,824,839,846,813,76225,63010410,00,0.00,N,5,-14,
|
|
20240909,838,836,848,801,185463,153627775,00,0.00,N,2,2,
|
|
20240902,836,931,939,835,196607,173963398,00,0.00,N,5,-95,
|
|
20240826,931,988,999,901,182875,174212384,00,0.00,N,5,-57,
|
|
20240819,988,999,1009,969,131033,129486252,00,0.00,N,5,-10,
|
|
20240812,998,997,1021,970,78448,77826537,00,0.00,N,2,1,
|
|
20240805,997,1019,1024,911,199465,191376219,00,0.00,N,5,-28,
|
|
20240729,1025,1048,1083,1025,201652,212614980,00,0.00,N,5,-23,
|
|
20240722,1048,1019,1053,983,187341,188353641,00,0.00,N,2,49,
|
|
20240715,999,1024,1050,985,182023,184780566,00,0.00,N,5,-25,
|
|
20240708,1024,979,1149,975,2014136,2135360996,00,0.00,N,2,50,
|
|
20240701,974,1087,1108,942,361645,361728929,00,0.00,N,5,-113,
|
|
20240624,1087,1109,1151,1078,142635,156539980,00,0.00,N,5,-34,
|
|
20240617,1121,1149,1160,1081,196294,217825132,00,0.00,N,5,-39,
|
|
20240610,1160,1175,1245,1121,158348,182263729,00,0.00,N,2,14,
|
|
20240603,1146,1134,1187,1090,185438,209523625,00,0.00,N,2,10,
|
|
20240527,1136,1196,1201,1089,309386,349107867,00,0.00,N,5,-48,
|
|
20240520,1184,1283,1295,1163,342990,421457157,00,0.00,N,5,-99,
|
|
20240513,1283,1335,1388,1280,320808,426604939,00,0.00,N,5,-65,
|
|
20240507,1348,1300,1375,1281,218717,289784847,00,0.00,N,2,46,
|
|
20240429,1302,1378,1395,1275,252331,341754937,00,0.00,N,5,-59,
|
|
20240422,1361,1288,1377,1273,457321,609518254,00,0.00,N,2,77,
|
|
20240415,1284,1288,1329,1252,252782,322804298,00,0.00,N,5,-25,
|
|
20240408,1309,1269,1483,1220,1886039,2562930843,00,0.00,N,2,40,
|
|
20240401,1269,1331,1393,1220,404009,521375167,00,0.00,N,5,-62,
|
|
20240325,1331,1460,1487,1266,2130377,2622790841,00,0.00,N,5,-129,
|
|
20240318,1460,1344,1557,1304,2798017,4064161637,00,0.00,N,2,138,
|
|
20240311,1322,1236,1322,1195,1999796,2551387188,00,0.00,N,2,100,
|
|
20240304,1222,990,1298,973,14488816,17692930456,00,0.00,N,2,222,
|
|
20240226,1000,1014,1029,992,422477,422683941,00,0.00,N,5,-14,
|
|
20240219,1014,1027,1053,1000,395518,404510724,00,0.00,N,5,-24,
|
|
20240213,1038,1031,1108,1013,610048,632704933,00,0.00,N,2,7,
|
|
20240205,1031,1019,1050,981,380401,380511829,00,0.00,N,2,18,
|
|
20240129,1013,1026,1026,985,338647,339441241,00,0.00,N,5,-11,
|
|
20240122,1024,1057,1075,1009,183235,189560984,00,0.00,N,5,-27,
|
|
20240115,1051,1136,1162,1018,468599,502788564,00,0.00,N,5,-95,
|
|
20240108,1146,1207,1209,1141,453665,529470712,00,0.00,N,5,-62,
|
|
20240102,1208,1264,1290,1200,1078524,1202101846,00,0.00,N,5,-55,
|
|
20231226,1263,1288,1305,1250,154933,196239273,00,0.00,N,5,-44,
|
|
20231218,1307,1313,1391,1291,1891848,2343740906,00,0.00,N,5,-1,
|
|
20231211,1308,1270,1418,1258,459186,616972932,00,0.00,N,2,50,
|
|
20231204,1258,1352,1352,1226,276572,353491232,00,0.00,N,5,-94,
|
|
20231127,1352,1391,1460,1294,926568,1268539567,00,0.00,N,5,-13,
|
|
20231120,1365,1294,1389,1287,209820,281644361,00,0.00,N,2,66,
|
|
20231113,1299,1284,1407,1229,653551,876982720,00,0.00,N,2,22,
|
|
20231106,1277,1268,1306,1201,294870,364605014,00,0.00,N,2,58,
|
|
20231030,1219,1171,1248,1134,191585,230418759,00,0.00,N,2,49,
|
|
20231023,1170,1126,1285,1125,362458,426847615,00,0.00,N,2,2,
|
|
20231016,1168,1382,1431,1136,613581,772815304,00,0.00,N,5,-228,
|
|
20231010,1396,1400,1452,1350,196423,273110828,00,0.00,N,5,-5,
|
|
20231004,1401,1417,1419,1354,163341,226694213,00,0.00,N,5,-30,
|
|
20230925,1431,1490,1493,1350,181021,255778825,00,0.00,N,5,-59,
|
|
20230918,1490,1665,1687,1469,259093,406954257,00,0.00,N,5,-182,
|
|
20230911,1672,1623,1728,1577,449291,742792935,00,0.00,N,2,54,
|
|
20230904,1618,1744,1767,1600,425942,706164554,00,0.00,N,5,-128,
|
|
20230828,1746,1674,1787,1660,198047,343707972,00,0.00,N,2,72,
|
|
20230821,1674,1804,1848,1610,532442,900441370,00,0.00,N,5,-89,
|
|
20230814,1763,2045,2045,1762,350736,649746454,00,0.00,N,5,-267,
|
|
20230807,2030,2075,2145,1977,280070,566803915,00,0.00,N,5,-90,
|
|
20230731,2120,2085,2185,2030,245120,516989075,00,0.00,N,2,40,
|
|
20230724,2080,2150,2200,1860,631445,1278305006,00,0.00,N,5,-55,
|
|
20230717,2135,2620,2765,2135,1487602,3628994035,00,0.00,N,5,-395,
|
|
20230710,2530,2500,2655,2435,512319,1303855080,00,0.00,N,2,40,
|
|
20230703,2490,2490,2690,2390,969252,2457117210,00,0.00,N,3,0,
|
|
20230626,2490,2445,2535,2345,403333,987783750,00,0.00,N,2,45,
|
|
20230619,2445,2455,2545,2350,336819,829921185,00,0.00,N,5,-35,
|
|
20230612,2480,2395,2525,2275,506096,1205903505,00,0.00,N,2,95,
|
|
20230605,2385,2285,2580,2285,445005,1099223730,00,0.00,N,2,95,
|
|
20230530,2290,2330,2425,2230,181195,416287315,00,0.00,N,5,-65,
|
|
20230522,2355,2500,2750,2300,715692,1807327530,00,0.00,N,5,-170,
|
|
20230515,2525,2880,2985,2500,1957332,5346548180,00,0.00,N,5,-385,
|
|
20230508,2910,2260,2945,2250,3286536,8665646100,00,0.00,N,2,660,
|
|
20230502,2250,1836,2390,1836,2530606,5432138442,00,0.00,N,2,405,
|
|
20230424,1845,1820,1895,1754,237842,431301263,00,0.00,N,2,15,
|
|
20230417,1830,1869,1940,1830,431703,817649975,00,0.00,N,5,-35,
|
|
20230410,1865,1775,1872,1686,346244,616976202,00,0.00,N,2,100,
|
|
20230403,1765,1801,1840,1752,190670,340490315,00,0.00,N,5,-54,
|
|
20230327,1819,1716,1820,1690,347401,603775758,00,0.00,N,2,103,
|
|
20230320,1716,1875,1884,1682,678780,1195479877,00,0.00,N,5,-159,
|
|
20230313,1875,1981,1988,1821,248256,469453125,00,0.00,N,5,-112,
|
|
20230306,1987,2140,2140,1985,278497,568531414,00,0.00,N,5,-118,
|
|
20230227,2105,2120,2130,2080,118438,248261140,00,0.00,N,5,-45,
|
|
20230220,2150,2130,2245,2085,461664,1006371475,00,0.00,N,2,20,
|
|
20230213,2130,2080,2155,2065,309363,648671530,00,0.00,N,2,45,
|
|
20230206,2085,2105,2155,2075,192953,407691295,00,0.00,N,5,-30,
|
|
20230130,2115,2125,2160,2050,384096,801376070,00,0.00,N,5,-10,
|
|
20230125,2125,2035,2190,2030,218985,459430705,00,0.00,N,2,120,
|
|
20230116,2005,2040,2085,1990,144254,294078770,00,0.00,N,5,-60,
|
|
20230109,2065,2020,2085,2010,222346,453353755,00,0.00,N,2,60,
|
|
20230102,2005,2090,2105,1930,258703,516329370,00,0.00,N,5,-85,
|
|
20221226,2090,2155,2170,2070,133309,280768795,00,0.00,N,5,-70,
|
|
20221219,2160,2250,2250,2110,154730,336803000,00,0.00,N,5,-105,
|
|
20221212,2265,2195,2275,2155,264939,586898595,00,0.00,N,2,70,
|
|
20221205,2195,2315,2315,2145,405335,907919195,00,0.00,N,5,-100,
|
|
20221128,2295,2240,2305,2150,308749,685521510,00,0.00,N,2,70,
|
|
20221121,2225,2300,2300,2170,271297,599722475,00,0.00,N,5,-75,
|
|
20221114,2300,2320,2320,2185,389120,874300730,00,0.00,N,5,-20,
|
|
20221107,2320,2275,2325,2240,196226,447605740,00,0.00,N,2,65,
|
|
20221031,2255,2195,2275,2110,138319,307706565,00,0.00,N,2,85,
|
|
20221024,2170,2205,2230,2005,183199,393902890,00,0.00,N,2,35,
|
|
20221017,2135,2145,2300,2085,118414,259044110,00,0.00,N,5,-35,
|
|
20221011,2170,2255,2270,2050,248911,529661825,00,0.00,N,5,-155,
|
|
20221004,2325,2345,2390,2260,136859,319220180,00,0.00,N,2,45,
|
|
20220926,2280,2475,2475,2105,561307,1264217365,00,0.00,N,5,-200,
|
|
20220919,2480,2575,2605,2410,443618,1104991420,00,0.00,N,5,-105,
|
|
20220913,2585,2705,2725,2565,209817,553583215,00,0.00,N,5,-90,
|
|
20220905,2675,2630,2760,2620,185861,496523015,00,0.00,N,5,-10,
|
|
20220829,2685,2710,2825,2650,517432,1413202205,00,0.00,N,5,-170,
|
|
20220822,2855,2850,2990,2705,847645,2442630280,00,0.00,N,5,-25,
|
|
20220816,2880,2990,2990,2730,786540,2242275910,00,0.00,N,5,-85,
|
|
20220808,2965,2760,3055,2690,1027656,3020763215,00,0.00,N,2,205,
|
|
20220801,2760,2610,2815,2555,966399,2610833325,00,0.00,N,2,195,
|
|
20220725,2565,2465,2600,2435,391896,979232530,00,0.00,N,2,115,
|
|
20220718,2450,2320,2525,2320,494102,1208711085,00,0.00,N,2,130,
|
|
20220711,2320,2635,2635,2265,818100,1948383550,00,0.00,N,5,-285,
|
|
20220704,2605,2735,2735,2495,568463,1469555515,00,0.00,N,5,-105,
|
|
20220627,2710,2620,2910,2590,743276,2035314365,00,0.00,N,2,115,
|
|
20220620,2595,2690,2730,2475,808196,2092421550,00,0.00,N,5,-90,
|
|
20220613,2685,2865,2940,2540,877538,2380618035,00,0.00,N,5,-325,
|
|
20220607,3010,2985,3115,2970,431849,1305985785,00,0.00,N,5,-10,
|
|
20220530,3020,3020,3035,2965,313079,939478980,00,0.00,N,2,5,
|
|
20220523,3015,3075,3075,2845,696153,2056493150,00,0.00,N,5,-25,
|
|
20220516,3040,3125,3145,2855,1189597,3571967290,00,0.00,N,5,-35,
|
|
20220509,3075,3350,3350,3000,1221803,3820072395,00,0.00,N,5,-320,
|
|
20220502,3395,3500,3570,3325,678151,2345440230,00,0.00,N,5,-130,
|
|
20220425,3525,3420,3750,3265,2068631,7168030330,00,0.00,N,5,-5,
|
|
20220418,3530,3670,3755,3500,2204100,7968438885,00,0.00,N,5,-85,
|
|
20220411,3615,3350,3720,3325,2732650,9735644120,00,0.00,N,2,270,
|
|
20220404,3345,3405,3495,3245,1422568,4813997345,00,0.00,N,5,-50,
|
|
20220328,3395,3285,3510,3250,1457163,4898285145,00,0.00,N,2,115,
|
|
20220321,3280,3245,3515,3175,1887556,6353946205,00,0.00,N,2,35,
|
|
20220314,3245,3315,3320,3065,1064482,3385741735,00,0.00,N,5,-35,
|
|
20220307,3280,3560,3605,3205,1141521,3807402555,00,0.00,N,5,-280,
|
|
20220228,3560,3555,3640,3440,1064419,3749321955,00,0.00,N,2,5,
|
|
20220221,3555,3475,3730,3280,3410403,12093140670,00,0.00,N,2,75,
|
|
20220214,3480,3390,3495,3225,1575492,5254813350,00,0.00,N,2,65,
|
|
20220207,3415,3765,3780,3415,1363813,4900041735,00,0.00,N,5,-350,
|
|
20220203,3765,3650,3830,3635,1055246,3960324770,00,0.00,N,2,115,
|
|
20220124,3650,3630,3960,3445,5916056,22019351035,00,0.00,N,2,105,
|
|
20220117,3545,3220,3635,2930,4244910,14303910890,00,0.00,N,2,275,
|
|
20220110,3270,3185,3275,3065,947094,3003032670,00,0.00,N,2,115,
|
|
20220103,3155,3075,3250,2970,951614,2973670770,00,0.00,N,2,110,
|
|
20211227,3045,3050,3060,2970,482118,1448050305,00,0.00,N,2,40,
|
|
20211220,3005,2960,3030,2915,264142,784861580,00,0.00,N,2,5,
|
|
20211213,3000,3040,3050,2945,339316,1014510760,00,0.00,N,5,-20,
|
|
20211206,3020,2950,3105,2870,481575,1451270370,00,0.00,N,2,60,
|
|
20211129,2960,2705,2985,2610,663260,1865786240,00,0.00,N,2,140,
|
|
20211122,2820,2900,3035,2805,670858,1943631820,00,0.00,N,5,-50,
|
|
20211115,2870,3070,3070,2790,978772,2862249040,00,0.00,N,5,-135,
|
|
20211108,3005,3130,3150,2875,1110904,3324200885,00,0.00,N,5,-115,
|
|
20211101,3120,3545,3590,3055,1821813,5898961240,00,0.00,N,5,-450,
|
|
20211025,3570,3405,3670,3335,2300427,8117192300,00,0.00,N,2,125,
|
|
20211018,3445,3315,3590,3180,2388996,8141762745,00,0.00,N,2,130,
|
|
20211012,3315,3155,3475,3060,2417358,8091862670,00,0.00,N,2,180,
|
|
20211005,3135,2975,3240,2910,1434884,4392911270,00,0.00,N,2,125,
|
|
20210927,3010,2945,3155,2865,1562560,4702663705,00,0.00,N,2,110,
|
|
20210923,2900,3040,3040,2860,564504,1670125745,00,0.00,N,5,-185,
|
|
20210913,3085,3280,3445,3070,1908672,6186481020,00,0.00,N,5,-175,
|
|
20210906,3260,3070,3515,3010,9042924,30193740675,00,0.00,N,2,280,
|
|
20210830,2980,2990,3085,2800,1567709,4673835285,00,0.00,N,2,10,
|
|
20210823,2970,2480,3045,2450,2320769,6668082710,00,0.00,N,2,500,
|
|
20210817,2470,2805,2815,2445,883888,2325012860,00,0.00,N,5,-360,
|
|
20210809,2830,2970,2970,2760,1055772,3030367415,00,0.00,N,5,-145,
|
|
20210802,2975,3055,3065,2895,1039038,3068533280,00,0.00,N,5,-100,
|
|
20210726,3075,3050,3120,2960,3357448,10205473730,00,0.00,N,2,125,
|
|
20210719,2950,2965,3075,2795,2138935,6199868270,00,0.00,N,5,-15,
|
|
20210712,2965,2765,3025,2765,1518951,4426255020,00,0.00,N,2,170,
|