189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1018,1073,1105,1012,1056239,1110123526,00,0.00,N,5,-83,
|
|
20250131,1101,1124,1140,1101,146911,163213216,00,0.00,N,5,-21,
|
|
20250120,1122,1187,1200,1122,720466,833075798,00,0.00,N,5,-54,
|
|
20250113,1176,1200,1216,1133,769452,901587515,00,0.00,N,5,-22,
|
|
20250106,1198,1190,1238,1175,586363,706611344,00,0.00,N,2,9,
|
|
20241230,1189,1101,1189,1090,443287,508856405,00,0.00,N,2,88,
|
|
20241223,1101,1146,1184,1095,417922,476383212,00,0.00,N,5,-49,
|
|
20241216,1150,1210,1240,1149,1025817,1237591549,00,0.00,N,5,-67,
|
|
20241209,1217,1080,1220,1004,1860016,2051136290,00,0.00,N,2,107,
|
|
20241202,1110,1211,1236,1085,1497813,1749949758,00,0.00,N,5,-101,
|
|
20241125,1211,1212,1267,1200,725266,900730423,00,0.00,N,5,-1,
|
|
20241118,1212,1220,1257,1205,900859,1109517583,00,0.00,N,5,-6,
|
|
20241111,1218,1370,1384,1154,1846369,2299792848,00,0.00,N,5,-169,
|
|
20241104,1387,1351,1450,1351,1797234,2523026780,00,0.00,N,2,36,
|
|
20241028,1351,1310,1450,1302,1779644,2459547419,00,0.00,N,2,29,
|
|
20241021,1322,1430,1605,1314,8333347,12468683703,00,0.00,N,5,-105,
|
|
20241014,1427,1548,1679,1421,14701423,23366084747,00,0.00,N,5,-112,
|
|
20241007,1539,1408,1705,1401,28744274,46350319779,00,0.00,N,2,144,
|
|
20240930,1395,1450,1529,1369,6698318,9755875785,00,0.00,N,5,-75,
|
|
20240923,1470,1300,1615,1281,19827917,30475318034,00,0.00,N,2,170,
|
|
20240919,1300,1307,1333,1266,321273,415865779,00,0.00,N,5,-4,
|
|
20240909,1304,1230,1318,1190,1056484,1340429045,00,0.00,N,2,61,
|
|
20240902,1243,1433,1465,1239,1692432,2274823764,00,0.00,N,5,-190,
|
|
20240826,1433,1458,1479,1391,933662,1341870407,00,0.00,N,5,-34,
|
|
20240819,1467,1425,1534,1418,1535416,2264055169,00,0.00,N,2,27,
|
|
20240812,1440,1481,1524,1440,1500491,2227018306,00,0.00,N,5,-50,
|
|
20240805,1490,1575,1578,1290,3516942,5054669214,00,0.00,N,5,-93,
|
|
20240729,1583,1805,1848,1583,3117418,5315936746,00,0.00,N,5,-227,
|
|
20240722,1810,1781,2230,1712,33342196,68199235961,00,0.00,N,2,7,
|
|
20240715,1803,1914,1920,1746,2149536,3918754416,00,0.00,N,5,-114,
|
|
20240708,1917,2035,2100,1879,3195445,6358122026,00,0.00,N,5,-118,
|
|
20240701,2035,2390,2390,1999,7235134,15566731586,00,0.00,N,5,-360,
|
|
20240624,2395,2600,2820,2305,23361888,60393668345,00,0.00,N,5,-225,
|
|
20240617,2620,2855,3000,2600,11560755,31916292055,00,0.00,N,5,-270,
|
|
20240610,2890,2785,2935,2725,12139166,34388116655,00,0.00,N,2,115,
|
|
20240603,2775,2870,2995,2585,33328724,94054294025,00,0.00,N,2,165,
|
|
20240527,2610,2610,2765,2575,5769906,15413819660,00,0.00,N,2,10,
|
|
20240520,2600,2780,2810,2560,4596191,12299469765,00,0.00,N,5,-160,
|
|
20240513,2760,2775,2945,2665,12265911,34460092180,00,0.00,N,3,0,
|
|
20240507,2760,2695,3010,2640,29278097,83492444805,00,0.00,N,2,60,
|
|
20240429,2700,2550,2765,2530,2573971,6805450880,00,0.00,N,2,160,
|
|
20240422,2540,2550,2675,2480,3399129,8837284580,00,0.00,N,2,15,
|
|
20240415,2525,2515,2765,2420,4392289,11298110945,00,0.00,N,5,-60,
|
|
20240408,2585,2595,2670,2425,2709078,6906190175,00,0.00,N,5,-10,
|
|
20240401,2595,2645,2855,2575,7419479,20218161255,00,0.00,N,5,-25,
|
|
20240325,2620,2550,2840,2530,5950280,16174532835,00,0.00,N,2,70,
|
|
20240318,2550,2785,2840,2525,4312532,11339894575,00,0.00,N,5,-240,
|
|
20240311,2790,2715,2970,2665,22730917,64956401570,00,0.00,N,2,75,
|
|
20240304,2715,2565,2800,2565,9066729,24443432900,00,0.00,N,2,150,
|
|
20240226,2565,2645,2745,2485,9077850,23658123650,00,0.00,N,5,-50,
|
|
20240219,2615,2450,3190,2430,85331982,245964662580,00,0.00,N,2,245,
|
|
20240213,2370,2270,2550,2220,15187422,36782753375,00,0.00,N,2,105,
|
|
20240205,2265,2455,2495,2175,6861708,15698511080,00,0.00,N,5,-145,
|
|
20240129,2410,2760,3100,2385,51547729,144944390980,00,0.00,N,5,-435,
|
|
20240122,2845,2090,3015,2015,155543550,416125367095,00,0.00,N,2,770,
|
|
20240115,2075,2050,2185,1958,5009194,10415795598,00,0.00,N,2,20,
|
|
20240108,2055,1965,2320,1955,34107907,74956063927,00,0.00,N,2,96,
|
|
20240102,1959,1862,1985,1845,2974457,5733780383,00,0.00,N,2,99,
|
|
20231226,1860,1797,1876,1769,1502358,2740801255,00,0.00,N,2,63,
|
|
20231218,1797,1744,1977,1741,7507627,14011510489,00,0.00,N,2,43,
|
|
20231211,1754,1840,1860,1725,1593400,2832892336,00,0.00,N,5,-72,
|
|
20231204,1826,1773,1900,1749,4170229,7628085771,00,0.00,N,2,56,
|
|
20231127,1770,1797,1894,1732,6670342,12178319474,00,0.00,N,5,-3,
|
|
20231120,1773,1643,1921,1643,7733493,14114876253,00,0.00,N,2,130,
|
|
20231113,1643,1655,1708,1613,1164553,1944468417,00,0.00,N,5,-7,
|
|
20231106,1650,1625,1918,1625,7487531,13311169961,00,0.00,N,2,33,
|
|
20231030,1617,1531,1630,1512,1163128,1828615444,00,0.00,N,2,86,
|
|
20231023,1531,1521,1640,1507,1251211,1960164171,00,0.00,N,2,11,
|
|
20231016,1520,1600,1649,1500,1793636,2832740505,00,0.00,N,5,-93,
|
|
20231010,1613,1627,1668,1560,1335060,2171494158,00,0.00,N,5,-29,
|
|
20231004,1642,1736,1796,1540,2845875,4667347983,00,0.00,N,5,-155,
|
|
20230925,1797,1942,1977,1752,2299867,4275762984,00,0.00,N,5,-173,
|
|
20230918,1970,1926,2255,1825,28667704,60758097205,00,0.00,N,2,41,
|
|
20230911,1929,1921,1970,1900,1082856,2086998046,00,0.00,N,5,-4,
|
|
20230904,1933,2035,2055,1913,1722890,3406081845,00,0.00,N,5,-92,
|
|
20230828,2025,1911,2165,1907,4101138,8373558064,00,0.00,N,2,114,
|
|
20230821,1911,1938,2000,1902,1161059,2249546150,00,0.00,N,5,-47,
|
|
20230814,1958,2240,2245,1951,2144852,4416036006,00,0.00,N,5,-282,
|
|
20230807,2240,2195,2350,2160,6088670,13754494410,00,0.00,N,2,45,
|
|
20230731,2195,2040,2440,2005,8712753,19635235175,00,0.00,N,2,155,
|
|
20230724,2040,2140,2145,1886,3019096,6052437501,00,0.00,N,5,-105,
|
|
20230717,2145,2250,2320,2120,2121942,4698048045,00,0.00,N,5,-95,
|
|
20230710,2240,2210,2325,2210,1431236,3250247935,00,0.00,N,2,10,
|
|
20230703,2230,2365,2430,2210,2223189,5196369855,00,0.00,N,5,-110,
|
|
20230626,2340,2275,2380,2225,1696096,3915564660,00,0.00,N,2,45,
|
|
20230619,2295,2415,2475,2290,1836390,4360721885,00,0.00,N,5,-125,
|
|
20230612,2420,2560,2590,2405,1822373,4531236245,00,0.00,N,5,-140,
|
|
20230605,2560,2535,2590,2520,889099,2273803000,00,0.00,N,3,0,
|
|
20230530,2560,2495,2570,2485,818506,2073665565,00,0.00,N,2,70,
|
|
20230522,2490,2585,2655,2480,1849674,4756037835,00,0.00,N,5,-115,
|
|
20230515,2605,2605,2665,2455,2884574,7399510910,00,0.00,N,5,-15,
|
|
20230508,2620,2615,2670,2535,2584297,6738154395,00,0.00,N,2,10,
|
|
20230502,2610,2590,2675,2550,1533751,3999821750,00,0.00,N,2,15,
|
|
20230424,2595,2740,2790,2505,8150480,21714949955,00,0.00,N,5,-185,
|
|
20230417,2780,3090,3125,2780,11849884,34940784615,00,0.00,N,5,-290,
|
|
20230410,3070,2985,3310,2750,27847279,87576842700,00,0.00,N,2,85,
|
|
20230403,2985,2915,3080,2890,6174673,18517644420,00,0.00,N,2,85,
|
|
20230327,2900,2945,3145,2875,16722299,50601935710,00,0.00,N,5,-85,
|
|
20230320,2985,2810,3230,2700,38256725,118198901430,00,0.00,N,2,180,
|
|
20230313,2805,2760,2830,2635,4035025,11015305310,00,0.00,N,2,40,
|
|
20230306,2765,3110,3160,2750,6222251,18490316820,00,0.00,N,5,-285,
|
|
20230227,3050,2925,3350,2915,26909174,86207867060,00,0.00,N,2,100,
|
|
20230220,2950,3130,3200,2925,5593059,17246704225,00,0.00,N,5,-200,
|
|
20230213,3150,3165,3480,3060,26855894,88482055620,00,0.00,N,5,-15,
|
|
20230206,3165,3430,3435,3145,9259009,30625503225,00,0.00,N,5,-275,
|
|
20230130,3440,3420,3645,3250,34350377,119550564265,00,0.00,N,2,30,
|
|
20230125,3410,3405,3530,3310,20209532,69207028200,00,0.00,N,3,0,
|
|
20230116,3410,3200,3930,3180,142937463,520095949970,00,0.00,N,2,225,
|
|
20230109,3185,3535,3780,3150,35314963,118104226575,00,0.00,N,5,-375,
|
|
20230102,3560,3235,5080,3235,105497729,452191766490,00,0.00,N,2,280,
|
|
20221226,3280,3425,3890,3180,27837378,99373080685,00,0.00,N,5,-75,
|
|
20221219,3355,3290,4555,3145,91767385,375609402265,00,0.00,N,2,746,
|
|
20221212,2609,2499,2953,2336,63973773,172159147360,00,0.00,N,2,86,
|
|
20221205,2523,2453,2783,2309,55456384,143451499400,00,0.00,N,2,54,
|
|
20221128,2469,2029,2536,1935,59160820,139265368930,00,0.00,N,2,460,
|
|
20221121,2009,1885,2196,1758,43955919,90691809260,00,0.00,N,2,124,
|
|
20221114,1885,1712,1962,1692,11032850,20215303090,00,0.00,N,2,177,
|
|
20221107,1708,1655,1778,1620,2143987,3649582190,00,0.00,N,2,53,
|
|
20221031,1655,1428,1702,1350,4350185,6745610660,00,0.00,N,2,309,
|
|
20221024,1346,1363,1371,1271,481717,644085890,00,0.00,N,2,35,
|
|
20221017,1311,1294,1423,1271,744264,1012195705,00,0.00,N,2,1,
|
|
20221011,1310,1366,1385,1216,926389,1194474890,00,0.00,N,5,-98,
|
|
20221004,1408,1368,1421,1363,471020,653968500,00,0.00,N,2,67,
|
|
20220926,1341,1446,1485,1286,1869561,2572959810,00,0.00,N,5,-159,
|
|
20220919,1500,1685,1705,1498,1397492,2243692770,00,0.00,N,5,-202,
|
|
20220913,1702,1748,1778,1675,502509,873644060,00,0.00,N,5,-16,
|
|
20220905,1718,1778,1815,1688,561372,976104190,00,0.00,N,5,-90,
|
|
20220829,1808,1842,1892,1768,643739,1190051470,00,0.00,N,5,-127,
|
|
20220822,1935,2002,2019,1835,1018269,1943331780,00,0.00,N,5,-87,
|
|
20220816,2022,2112,2112,2012,611091,1250469980,00,0.00,N,5,-53,
|
|
20220808,2075,2049,2149,2022,1806530,3766821270,00,0.00,N,2,20,
|
|
20220801,2055,1952,2279,1905,9773644,20995670640,00,0.00,N,2,106,
|
|
20220725,1949,1999,1999,1912,417199,812592980,00,0.00,N,5,-33,
|
|
20220718,1982,1872,2085,1825,1140097,2256511560,00,0.00,N,2,147,
|
|
20220711,1835,1852,1882,1742,619522,1128226840,00,0.00,N,2,20,
|
|
20220704,1815,1698,1855,1655,595698,1061471580,00,0.00,N,2,127,
|
|
20220627,1688,1815,1922,1688,734583,1334301360,00,0.00,N,5,-130,
|
|
20220620,1818,2045,2062,1642,1619520,2943034475,00,0.00,N,5,-227,
|
|
20220613,2045,2369,2399,1969,1354955,2921703720,00,0.00,N,5,-358,
|
|
20220607,2403,2503,2503,2399,448989,1091382400,00,0.00,N,5,-90,
|
|
20220530,2493,2516,2539,2453,690666,1723850360,00,0.00,N,2,4,
|
|
20220523,2489,2459,2870,2356,10535105,28397425420,00,0.00,N,2,56,
|
|
20220516,2433,2413,2496,2393,458633,1117723930,00,0.00,N,2,20,
|
|
20220509,2413,2616,2643,2376,1220709,3024073470,00,0.00,N,5,-230,
|
|
20220502,2643,2676,2710,2626,542070,1446929940,00,0.00,N,5,-50,
|
|
20220425,2693,2703,2760,2676,861941,2330551130,00,0.00,N,5,-87,
|
|
20220418,2780,2840,3170,2746,8988258,26742558170,00,0.00,N,5,-60,
|
|
20220411,2840,2887,2953,2810,1074330,3095946170,00,0.00,N,5,-80,
|
|
20220404,2920,2846,3087,2830,4674889,13799259460,00,0.00,N,2,60,
|
|
20220328,2860,2810,2960,2750,2494173,7177032970,00,0.00,N,2,74,
|
|
20220321,2786,2790,2816,2746,1131806,3147467590,00,0.00,N,2,6,
|
|
20220314,2780,2730,2816,2663,1370026,3774509450,00,0.00,N,2,57,
|
|
20220307,2723,2740,2813,2640,1033563,2828545410,00,0.00,N,5,-43,
|
|
20220228,2766,2673,2780,2666,982484,2694189590,00,0.00,N,2,83,
|
|
20220221,2683,2736,2846,2616,1959633,5316879640,00,0.00,N,5,-100,
|
|
20220214,2783,2620,3130,2603,10911119,30847260170,00,0.00,N,2,97,
|
|
20220207,2686,2866,3150,2666,8939166,26372851280,00,0.00,N,5,-170,
|
|
20220203,2856,2703,2870,2670,1558558,4324844920,00,0.00,N,2,163,
|
|
20220124,2693,2723,3033,2536,14943009,42071622040,00,0.00,N,5,-53,
|
|
20220117,2746,2883,2883,2660,1880650,5183615340,00,0.00,N,5,-137,
|
|
20220110,2883,3053,3067,2833,2252386,6639287750,00,0.00,N,5,-204,
|
|
20220103,3087,3050,3294,3027,7600408,23966587700,00,0.00,N,2,40,
|
|
20211227,3047,3037,3053,2967,3473558,10425018240,00,0.00,N,2,14,
|
|
20211220,3033,3020,3437,3007,25391059,81983762430,00,0.00,N,2,116,
|
|
20211213,2917,3284,3487,2913,12574896,40852737430,00,0.00,N,5,-367,
|
|
20211206,3284,2810,3330,2763,6315486,19818843290,00,0.00,N,2,421,
|
|
20211129,2863,2783,2866,2539,2760634,7583794960,00,0.00,N,5,-34,
|
|
20211122,2897,3117,3204,2783,4420156,13001587570,00,0.00,N,5,-213,
|
|
20211115,3110,3040,3320,2957,12354765,39377884250,00,0.00,N,2,50,
|
|
20211108,3060,2957,3254,2826,12881434,40018515770,00,0.00,N,2,107,
|
|
20211101,2953,2947,3107,2910,4867583,14709537270,00,0.00,N,2,3,
|
|
20211025,2950,3000,3080,2823,4103793,12059424810,00,0.00,N,5,-30,
|
|
20211018,2980,2663,3264,2630,22104226,68302954110,00,0.00,N,2,320,
|
|
20211012,2660,2583,2690,2473,712886,1841531260,00,0.00,N,2,77,
|
|
20211005,2583,2599,2630,2456,1241811,3135314500,00,0.00,N,5,-57,
|
|
20210927,2640,2790,2823,2616,1230192,3312797350,00,0.00,N,5,-173,
|
|
20210923,2813,2823,2860,2770,435058,1221790530,00,0.00,N,5,-23,
|
|
20210913,2836,2940,2967,2773,1169582,3343839070,00,0.00,N,5,-124,
|
|
20210906,2960,3053,3140,2887,1592524,4784016110,00,0.00,N,5,-93,
|
|
20210830,3053,2863,3053,2813,3290419,9716794250,00,0.00,N,2,197,
|
|
20210823,2856,2703,2913,2670,2211320,6254506400,00,0.00,N,2,153,
|
|
20210817,2703,3137,3154,2690,5131236,15001896730,00,0.00,N,5,-577,
|
|
20210809,3280,3504,3504,3194,3452465,11562816760,00,0.00,N,5,-224,
|
|
20210802,3504,3487,3654,3454,2769584,9845877850,00,0.00,N,3,0,
|
|
20210726,3504,3604,3637,3421,2395165,8449277800,00,0.00,N,5,-100,
|
|
20210719,3604,3838,3838,3537,5230580,19196000150,00,0.00,N,5,-234,
|
|
20210712,3838,3871,4038,3771,9619278,37358274350,00,0.00,N,2,17,
|