189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1199,1175,1199,1137,67635,79963445,00,0.00,N,2,15,
|
|
20250131,1184,1190,1200,1120,40504,47415229,00,0.00,N,5,-16,
|
|
20250120,1200,1199,1280,1173,92112,109904489,00,0.00,N,2,1,
|
|
20250113,1199,1260,1260,1169,95050,113241725,00,0.00,N,5,-2,
|
|
20250106,1201,1162,1208,1157,69451,81682886,00,0.00,N,2,39,
|
|
20241230,1162,1175,1215,1130,54153,62222012,00,0.00,N,5,-13,
|
|
20241223,1175,1157,1197,1140,151489,176346949,00,0.00,N,2,10,
|
|
20241216,1165,1184,1195,1143,60714,70732267,00,0.00,N,5,-19,
|
|
20241209,1184,1118,1190,1080,92400,104644357,00,0.00,N,2,57,
|
|
20241202,1127,1171,1179,1115,91234,103548900,00,0.00,N,5,-43,
|
|
20241125,1170,1156,1189,1142,95300,110401083,00,0.00,N,2,9,
|
|
20241118,1161,1177,1209,1136,144029,167831952,00,0.00,N,5,-23,
|
|
20241111,1184,1251,1281,1116,284386,338153953,00,0.00,N,5,-88,
|
|
20241104,1272,1272,1282,1180,289161,358091929,00,0.00,N,2,1,
|
|
20241028,1271,1223,1287,1210,78408,99051400,00,0.00,N,2,44,
|
|
20241021,1227,1370,1370,1215,203242,261925868,00,0.00,N,5,-145,
|
|
20241014,1372,1391,1412,1348,127818,175840953,00,0.00,N,5,-40,
|
|
20241007,1412,1387,1414,1313,133269,180710651,00,0.00,N,2,12,
|
|
20240930,1400,1449,1458,1350,60845,85101227,00,0.00,N,5,-48,
|
|
20240923,1448,1461,1481,1380,101138,146732262,00,0.00,N,5,-29,
|
|
20240919,1477,1449,1500,1430,52521,76588106,00,0.00,N,2,13,
|
|
20240909,1464,1436,1484,1347,443850,629383907,00,0.00,N,2,6,
|
|
20240902,1458,1407,1480,1378,247198,354412772,00,0.00,N,2,51,
|
|
20240826,1407,1310,1431,1301,465879,642468455,00,0.00,N,2,85,
|
|
20240819,1322,1268,1322,1252,219677,283033370,00,0.00,N,2,55,
|
|
20240812,1267,1227,1290,1205,143994,179106956,00,0.00,N,2,40,
|
|
20240805,1227,1242,1313,1061,315910,371019806,00,0.00,N,5,-15,
|
|
20240729,1242,1200,1457,1170,2065919,2726039812,00,0.00,N,2,43,
|
|
20240722,1199,1243,1243,1137,216870,253680965,00,0.00,N,5,-18,
|
|
20240715,1217,1262,1263,1110,399355,475971000,00,0.00,N,5,-25,
|
|
20240708,1242,1216,1270,1108,494505,600789768,00,0.00,N,2,26,
|
|
20240701,1216,1331,1499,1134,2999963,3843909188,00,0.00,N,5,-115,
|
|
20240624,1331,1435,1778,1295,3083238,4900754269,00,0.00,N,5,-94,
|
|
20240617,1425,1625,1626,1399,180230,268711378,00,0.00,N,5,-200,
|
|
20240610,1625,1756,1770,1505,346620,560952640,00,0.00,N,5,-145,
|
|
20240603,1770,1763,1790,1660,130948,228239741,00,0.00,N,2,11,
|
|
20240527,1759,1633,1783,1610,256094,439330147,00,0.00,N,2,121,
|
|
20240520,1638,1831,1843,1599,515773,861529363,00,0.00,N,5,-212,
|
|
20240513,1850,1885,1898,1800,214314,396416342,00,0.00,N,5,-36,
|
|
20240507,1886,1892,1919,1765,363235,668169124,00,0.00,N,5,-11,
|
|
20240429,1897,2005,2050,1732,507614,977766534,00,0.00,N,5,-108,
|
|
20240422,2005,1960,2190,1960,713990,1474011401,00,0.00,N,3,0,
|
|
20240415,2005,1977,2115,1919,458172,913272213,00,0.00,N,2,8,
|
|
20240408,1997,2035,2120,1880,991453,1965184708,00,0.00,N,5,-38,
|
|
20240401,2035,1682,2035,1600,1832885,3416828743,00,0.00,N,2,353,
|
|
20240325,1682,1359,1707,1309,3755558,5915622413,00,0.00,N,2,323,
|
|
20240318,1359,1214,1370,1179,475335,593328757,00,0.00,N,2,142,
|
|
20240311,1217,1286,1338,1217,191480,242929805,00,0.00,N,5,-69,
|
|
20240304,1286,1351,1352,1277,131605,171208925,00,0.00,N,5,-65,
|
|
20240226,1351,1400,1400,1330,97316,131562397,00,0.00,N,5,-28,
|
|
20240219,1379,1371,1399,1354,67020,92378442,00,0.00,N,5,-1,
|
|
20240213,1380,1350,1391,1313,90543,123639489,00,0.00,N,2,9,
|
|
20240205,1371,1357,1397,1300,112278,153339588,00,0.00,N,2,14,
|
|
20240129,1357,1355,1386,1319,126288,169246436,00,0.00,N,2,2,
|
|
20240122,1355,1362,1380,1323,137957,186147271,00,0.00,N,2,2,
|
|
20240115,1353,1435,1435,1340,332060,457460568,00,0.00,N,5,-72,
|
|
20240108,1425,1552,1563,1361,1049831,1510973813,00,0.00,N,5,-127,
|
|
20240102,1552,1647,1660,1550,136074,216754675,00,0.00,N,5,-95,
|
|
20231226,1647,1630,1647,1535,58504,93468425,00,0.00,N,2,38,
|
|
20231218,1609,1593,1627,1560,122056,195267043,00,0.00,N,2,16,
|
|
20231211,1593,1585,1619,1578,91215,145536772,00,0.00,N,5,-16,
|
|
20231204,1609,1564,1609,1530,124093,193256556,00,0.00,N,2,46,
|
|
20231127,1563,1564,1584,1525,103887,160652701,00,0.00,N,5,-1,
|
|
20231120,1564,1610,1613,1551,118855,186188354,00,0.00,N,5,-46,
|
|
20231113,1610,1667,1667,1540,105336,166604150,00,0.00,N,5,-56,
|
|
20231106,1666,1570,1761,1570,227452,383399561,00,0.00,N,2,97,
|
|
20231030,1569,1526,1660,1511,130810,206615768,00,0.00,N,2,10,
|
|
20231023,1559,1529,1619,1529,106778,167884456,00,0.00,N,5,-36,
|
|
20231016,1595,1704,1726,1518,143005,234926077,00,0.00,N,5,-119,
|
|
20231010,1714,1735,1752,1690,115158,197219477,00,0.00,N,5,-21,
|
|
20231004,1735,1823,1840,1733,71209,126514541,00,0.00,N,5,-87,
|
|
20230925,1822,1790,1851,1746,129941,237573276,00,0.00,N,2,32,
|
|
20230918,1790,1751,1802,1691,218390,381142764,00,0.00,N,2,39,
|
|
20230911,1751,1819,1820,1741,155792,277620865,00,0.00,N,5,-68,
|
|
20230904,1819,1860,1861,1761,136962,247941056,00,0.00,N,5,-31,
|
|
20230828,1850,1848,1884,1821,145503,268146191,00,0.00,N,2,1,
|
|
20230821,1849,1881,1881,1770,422791,762275898,00,0.00,N,5,-32,
|
|
20230814,1881,1935,1936,1860,169805,321523189,00,0.00,N,5,-54,
|
|
20230807,1935,1884,2015,1884,270837,529870507,00,0.00,N,2,38,
|
|
20230731,1897,1884,1950,1762,291846,548364671,00,0.00,N,2,14,
|
|
20230724,1883,1936,1978,1770,380342,707966532,00,0.00,N,5,-76,
|
|
20230717,1959,1899,1960,1810,282476,537968317,00,0.00,N,2,67,
|
|
20230710,1892,1964,1980,1869,222671,424544220,00,0.00,N,5,-67,
|
|
20230703,1959,1985,2010,1950,320536,633991984,00,0.00,N,5,-26,
|
|
20230626,1985,1989,2180,1953,1319549,2691421158,00,0.00,N,5,-4,
|
|
20230619,1989,2015,2035,1956,325738,649779388,00,0.00,N,5,-36,
|
|
20230612,2025,2035,2080,2000,226920,461891640,00,0.00,N,5,-25,
|
|
20230605,2050,2065,2090,2030,174145,357732675,00,0.00,N,5,-25,
|
|
20230530,2075,2025,2080,2000,163654,335265580,00,0.00,N,2,30,
|
|
20230522,2045,2055,2080,2015,149630,306589680,00,0.00,N,5,-25,
|
|
20230515,2070,2010,2075,1959,281998,567815443,00,0.00,N,2,35,
|
|
20230508,2035,1946,2060,1946,199802,405153002,00,0.00,N,5,-10,
|
|
20230502,2045,1988,2050,1975,178122,358532682,00,0.00,N,2,58,
|
|
20230424,1987,2040,2040,1946,326202,647523941,00,0.00,N,5,-53,
|
|
20230417,2040,2100,2170,2010,360780,740636045,00,0.00,N,5,-75,
|
|
20230410,2115,2205,2205,2010,503812,1056792440,00,0.00,N,5,-90,
|
|
20230403,2205,2285,2300,1995,677134,1490333540,00,0.00,N,5,-5,
|
|
20230327,2210,2205,2260,2140,614412,1356546320,00,0.00,N,2,40,
|
|
20230320,2170,2090,2255,2035,727379,1575766975,00,0.00,N,2,80,
|
|
20230313,2090,2040,2120,1981,306104,618380316,00,0.00,N,2,50,
|
|
20230306,2040,2180,2200,2030,298722,632861055,00,0.00,N,5,-140,
|
|
20230227,2180,2055,2210,2050,221453,474068765,00,0.00,N,2,70,
|
|
20230220,2110,2185,2220,2070,282531,604003420,00,0.00,N,5,-90,
|
|
20230213,2200,2205,2270,2105,412202,911746285,00,0.00,N,5,-35,
|
|
20230206,2235,2265,2310,2145,979549,2195283325,00,0.00,N,2,45,
|
|
20230130,2190,2165,2240,2125,422084,920423515,00,0.00,N,2,30,
|
|
20230125,2160,2105,2200,2090,205031,441406900,00,0.00,N,2,75,
|
|
20230116,2085,2180,2500,2065,2646091,6122779460,00,0.00,N,5,-80,
|
|
20230109,2165,1940,2180,1940,411360,856396430,00,0.00,N,2,220,
|
|
20230102,1945,1980,1990,1900,85671,165847790,00,0.00,N,5,-30,
|
|
20221226,1975,2005,2010,1950,65657,129915410,00,0.00,N,5,-30,
|
|
20221219,2005,2035,2070,1900,136143,274086605,00,0.00,N,5,-30,
|
|
20221212,2035,2130,2145,2035,128612,268018785,00,0.00,N,5,-95,
|
|
20221205,2130,2095,2170,2020,222555,467393020,00,0.00,N,2,35,
|
|
20221128,2095,2120,2155,2095,109121,232146285,00,0.00,N,5,-25,
|
|
20221121,2120,2065,2125,2050,67302,140694735,00,0.00,N,2,35,
|
|
20221114,2085,2085,2180,2085,230250,490010180,00,0.00,N,5,-5,
|
|
20221107,2090,1930,2105,1920,265238,539815605,00,0.00,N,2,140,
|
|
20221031,1950,2045,2045,1900,134723,264881825,00,0.00,N,5,-70,
|
|
20221024,2020,1995,2090,1960,157506,317454745,00,0.00,N,2,25,
|
|
20221017,1995,2015,2070,1925,199377,398686825,00,0.00,N,5,-55,
|
|
20221011,2050,1915,2075,1720,365328,671931490,00,0.00,N,2,55,
|
|
20221004,1995,1925,2180,1905,461181,921599620,00,0.00,N,2,70,
|
|
20220926,1925,2175,2175,1860,397452,786357015,00,0.00,N,5,-250,
|
|
20220919,2175,2410,2450,2095,326252,732562170,00,0.00,N,5,-260,
|
|
20220913,2435,2470,2480,2340,122672,296572180,00,0.00,N,5,-35,
|
|
20220905,2470,2400,2470,2345,180056,430044845,00,0.00,N,2,30,
|
|
20220829,2440,2460,2575,2400,147411,363329410,00,0.00,N,5,-80,
|
|
20220822,2520,2545,2570,2435,149715,371792155,00,0.00,N,5,-70,
|
|
20220816,2590,2560,2660,2520,234970,611245340,00,0.00,N,2,30,
|
|
20220808,2560,2630,2650,2495,335328,853162560,00,0.00,N,5,-100,
|
|
20220801,2660,2625,2700,2620,308593,819111365,00,0.00,N,2,25,
|
|
20220725,2635,2615,2640,2550,133985,347216200,00,0.00,N,2,30,
|
|
20220718,2605,2575,2640,2500,112779,289001670,00,0.00,N,2,90,
|
|
20220711,2515,2700,2730,2465,202359,517195850,00,0.00,N,5,-185,
|
|
20220704,2700,2365,2750,2355,449982,1149918155,00,0.00,N,2,250,
|
|
20220627,2450,2720,2720,2390,554276,1415457425,00,0.00,N,5,-25,
|
|
20220620,2475,2725,2785,2250,1184784,2974065265,00,0.00,N,5,-250,
|
|
20220613,2725,3015,3015,2560,866960,2450993870,00,0.00,N,5,-330,
|
|
20220607,3055,3290,3335,3025,596543,1890257135,00,0.00,N,5,-275,
|
|
20220530,3330,3335,3385,3265,597904,1984621255,00,0.00,N,5,-5,
|
|
20220523,3335,3310,3460,3260,2788219,9421534235,00,0.00,N,2,45,
|
|
20220516,3290,3280,3350,3185,1098711,3608927270,00,0.00,N,2,15,
|
|
20220509,3275,3250,3300,3100,1845612,5968734225,00,0.00,N,2,45,
|
|
20220502,3230,3320,3800,3140,16137602,56800700010,00,0.00,N,2,50,
|
|
20220425,3180,3185,3215,3065,338418,1059821695,00,0.00,N,5,-35,
|
|
20220418,3215,3025,3225,3025,470392,1481959895,00,0.00,N,2,160,
|
|
20220411,3055,3115,3130,3025,235192,719967890,00,0.00,N,5,-55,
|
|
20220404,3110,3080,3145,3015,326541,1007229955,00,0.00,N,2,5,
|
|
20220328,3105,3125,3160,3005,368514,1137660530,00,0.00,N,5,-55,
|
|
20220321,3160,3010,3445,2990,3151122,10221732680,00,0.00,N,2,155,
|
|
20220314,3005,2990,3030,2945,141055,421200625,00,0.00,N,2,15,
|
|
20220307,2990,3065,3065,2930,122123,365456720,00,0.00,N,5,-75,
|
|
20220228,3065,2965,3075,2900,220579,659720780,00,0.00,N,2,115,
|
|
20220221,2950,2990,3015,2885,214357,633018545,00,0.00,N,5,-55,
|
|
20220214,3005,2995,3040,2760,243870,716447335,00,0.00,N,2,10,
|
|
20220207,2995,3005,3055,2955,297937,893042830,00,0.00,N,5,-35,
|
|
20220203,3030,3015,3055,2985,90449,273006645,00,0.00,N,2,20,
|
|
20220124,3010,3020,3025,2830,500347,1468968080,00,0.00,N,5,-15,
|
|
20220117,3025,3115,3135,2970,567309,1714385145,00,0.00,N,5,-90,
|
|
20220110,3115,3180,3200,3025,533008,1647074230,00,0.00,N,5,-80,
|
|
20220103,3195,3320,3355,3180,1006954,3296106450,00,0.00,N,5,-130,
|
|
20211227,3325,3180,3335,3180,950681,3107743085,00,0.00,N,2,145,
|
|
20211220,3180,3185,3225,3000,915390,2866979035,00,0.00,N,5,-5,
|
|
20211213,3185,3210,3320,3150,354558,1137616790,00,0.00,N,5,-20,
|
|
20211206,3205,3160,3320,3145,498192,1606852715,00,0.00,N,5,-35,
|
|
20211129,3240,3150,3240,3000,750547,2354060275,00,0.00,N,2,50,
|
|
20211122,3190,3350,3475,3170,1206713,3988248570,00,0.00,N,5,-155,
|
|
20211115,3345,3250,3885,3245,16918450,62396880190,00,0.00,N,2,100,
|
|
20211108,3245,3415,3450,3070,832116,2698948500,00,0.00,N,5,-195,
|
|
20211101,3440,3510,3585,3415,465687,1611622570,00,0.00,N,5,-85,
|
|
20211025,3525,3665,3710,3480,472274,1688858415,00,0.00,N,5,-170,
|
|
20211018,3695,3720,3740,3610,367805,1355617275,00,0.00,N,5,-25,
|
|
20211012,3720,3770,3770,3540,404009,1494724290,00,0.00,N,5,-30,
|
|
20211005,3750,3740,3825,3515,769923,2792696535,00,0.00,N,5,-5,
|
|
20210927,3755,3990,4050,3705,1211985,4684045955,00,0.00,N,5,-270,
|
|
20210923,4025,3875,4030,3810,1104263,4381405665,00,0.00,N,2,110,
|
|
20210913,3915,3790,3970,3745,1674855,6487372085,00,0.00,N,2,130,
|
|
20210906,3785,3790,3855,3670,962425,3627405750,00,0.00,N,5,-45,
|
|
20210830,3830,3810,3945,3785,1706026,6584942805,00,0.00,N,5,-20,
|
|
20210823,3850,3325,4090,3325,6122889,23746667845,00,0.00,N,2,525,
|
|
20210817,3325,3340,3475,3270,1103244,3725952035,00,0.00,N,5,-85,
|
|
20210809,3410,3830,3830,3400,1488497,5305923795,00,0.00,N,5,-380,
|
|
20210802,3790,3705,3850,3680,563873,2127839615,00,0.00,N,2,85,
|
|
20210726,3705,3930,3930,3650,1224607,4686211815,00,0.00,N,5,-205,
|
|
20210719,3910,4015,4015,3880,1144353,4503262955,00,0.00,N,5,-105,
|
|
20210712,4015,3980,4095,3955,1227875,4937753410,00,0.00,N,2,55,
|