189 lines
11 KiB
CSV
189 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,348,366,390,301,65861,23791469,00,0.00,N,2,29,
|
|
20250131,319,300,372,289,33275,12304476,00,0.00,N,5,-5,
|
|
20250120,324,440,440,275,15106,4887901,00,0.00,N,5,-65,
|
|
20250113,389,322,425,276,37089,12421344,00,0.00,N,2,67,
|
|
20250106,322,285,373,285,23450,7835783,00,0.00,N,5,-10,
|
|
20241230,332,440,467,330,15439,5666563,00,0.00,N,5,-52,
|
|
20241223,384,349,399,301,28939,10340253,00,0.00,N,2,34,
|
|
20241216,350,335,412,285,48064,16504413,00,0.00,N,2,25,
|
|
20241209,325,283,392,213,88971,27521088,00,0.00,N,2,77,
|
|
20241202,248,243,268,180,22367,4624687,00,0.00,N,2,35,
|
|
20241125,213,235,256,185,38211,8538977,00,0.00,N,2,6,
|
|
20241118,207,201,284,201,19118,4574477,00,0.00,N,5,-18,
|
|
20241111,225,264,265,199,35805,7596052,00,0.00,N,5,-5,
|
|
20241104,230,270,300,196,31938,7522540,00,0.00,N,5,-40,
|
|
20241028,270,357,357,221,76466,19409232,00,0.00,N,5,-43,
|
|
20241021,313,300,323,255,25920,7575240,00,0.00,N,2,6,
|
|
20241014,307,279,308,256,19089,5629797,00,0.00,N,2,27,
|
|
20241007,280,305,315,261,10529,2985344,00,0.00,N,5,-10,
|
|
20240930,290,340,345,256,26343,7848902,00,0.00,N,5,-8,
|
|
20240923,298,285,353,238,29076,8739106,00,0.00,N,2,18,
|
|
20240919,280,320,320,246,5356,1514314,00,0.00,N,3,0,
|
|
20240909,280,289,325,270,30983,8643791,00,0.00,N,5,-6,
|
|
20240902,286,300,364,252,32052,9051019,00,0.00,N,5,-14,
|
|
20240826,300,300,401,252,86145,25716868,00,0.00,N,5,-50,
|
|
20240819,350,310,439,290,337231,121806559,00,0.00,N,2,64,
|
|
20240812,286,260,315,260,42863,12116196,00,0.00,N,2,6,
|
|
20240805,280,291,338,255,50744,14124983,00,0.00,N,5,-12,
|
|
20240729,292,265,386,264,32468,9498357,00,0.00,N,5,-3,
|
|
20240722,295,370,370,282,36191,11016876,00,0.00,N,5,-28,
|
|
20240715,323,562,562,264,109303,34086837,00,0.00,N,5,-166,
|
|
20240708,489,361,580,269,95075,38612749,00,0.00,N,2,174,
|
|
20240701,315,315,400,261,53533,17069997,00,0.00,N,2,14,
|
|
20240624,301,330,356,270,24587,7751351,00,0.00,N,2,1,
|
|
20240617,300,260,344,253,29576,8935346,00,0.00,N,5,-4,
|
|
20240610,304,263,330,242,7057,2089850,00,0.00,N,5,-2,
|
|
20240603,306,305,344,233,10781,3040372,00,0.00,N,2,37,
|
|
20240527,269,320,364,242,16520,4508620,00,0.00,N,5,-15,
|
|
20240520,284,329,329,243,4420,1202318,00,0.00,N,5,-9,
|
|
20240513,293,370,370,220,69810,18278660,00,0.00,N,5,-32,
|
|
20240507,325,316,354,227,19691,5839968,00,0.00,N,2,50,
|
|
20240429,275,227,326,202,98564,26100441,00,0.00,N,2,48,
|
|
20240422,227,229,265,201,33017,7461770,00,0.00,N,5,-3,
|
|
20240415,230,295,305,220,65384,16719860,00,0.00,N,5,-65,
|
|
20240408,295,349,349,250,62039,17469426,00,0.00,N,5,-24,
|
|
20240401,319,325,399,274,89259,28037678,00,0.00,N,5,-26,
|
|
20240325,345,330,411,325,23343,7935335,00,0.00,N,5,-5,
|
|
20240318,350,400,412,298,11197,3807722,00,0.00,N,3,0,
|
|
20240311,350,270,373,270,27058,9325597,00,0.00,N,2,42,
|
|
20240304,308,417,417,280,49157,15807032,00,0.00,N,5,-57,
|
|
20240226,365,340,399,320,12905,4296137,00,0.00,N,2,32,
|
|
20240219,333,487,504,321,31062,11474070,00,0.00,N,5,-92,
|
|
20240213,425,388,454,300,5193,1915461,00,0.00,N,2,87,
|
|
20240205,338,305,379,305,8065,2660554,00,0.00,N,2,8,
|
|
20240129,330,312,370,280,15551,5160988,00,0.00,N,5,-20,
|
|
20240122,350,380,380,313,7726,2708635,00,0.00,N,5,-30,
|
|
20240115,380,400,429,321,7207,2536127,00,0.00,N,2,27,
|
|
20240108,353,322,399,311,34979,11777129,00,0.00,N,2,2,
|
|
20240102,351,365,402,311,22173,7860219,00,0.00,N,5,-14,
|
|
20231226,365,330,401,330,31854,11260279,00,0.00,N,2,15,
|
|
20231218,350,302,426,302,58904,19870083,00,0.00,N,2,2,
|
|
20231211,348,459,517,347,60235,25089672,00,0.00,N,5,-192,
|
|
20231204,540,385,540,330,23255,9702121,00,0.00,N,2,167,
|
|
20231127,373,366,429,312,16904,6374066,00,0.00,N,5,-42,
|
|
20231120,415,365,480,365,6112,2600155,00,0.00,N,5,-13,
|
|
20231113,428,399,560,367,31870,13400114,00,0.00,N,5,-41,
|
|
20231106,469,412,509,323,16810,6522345,00,0.00,N,2,110,
|
|
20231030,359,470,470,305,51919,17381706,00,0.00,N,5,-51,
|
|
20231023,410,403,434,271,15695,5409018,00,0.00,N,2,58,
|
|
20231016,352,341,461,302,12748,4256536,00,0.00,N,5,-49,
|
|
20231010,401,410,435,290,14665,5065470,00,0.00,N,2,43,
|
|
20231004,358,410,430,350,3249,1280199,00,0.00,N,5,-52,
|
|
20230925,410,445,470,360,10262,4136533,00,0.00,N,5,-28,
|
|
20230918,438,504,520,400,9606,4148140,00,0.00,N,5,-26,
|
|
20230911,464,505,520,390,6246,2719761,00,0.00,N,5,-20,
|
|
20230904,484,424,530,351,21134,8736602,00,0.00,N,2,106,
|
|
20230828,378,485,500,341,52611,22044147,00,0.00,N,5,-104,
|
|
20230821,482,340,499,340,18051,7322581,00,0.00,N,2,124,
|
|
20230814,358,400,449,320,13874,5222754,00,0.00,N,5,-2,
|
|
20230807,360,461,461,341,36637,13585056,00,0.00,N,5,-43,
|
|
20230731,403,530,530,365,97340,40061045,00,0.00,N,5,-92,
|
|
20230724,495,559,559,391,16193,7090549,00,0.00,N,2,8,
|
|
20230717,487,550,550,372,38927,15620630,00,0.00,N,2,5,
|
|
20230710,482,494,544,417,23678,10859568,00,0.00,N,5,-13,
|
|
20230703,495,558,641,422,26274,12721247,00,0.00,N,5,-63,
|
|
20230626,558,491,571,406,28264,13452356,00,0.00,N,2,67,
|
|
20230619,491,550,560,390,56482,25990194,00,0.00,N,5,-59,
|
|
20230612,550,481,629,450,50406,24941530,00,0.00,N,3,0,
|
|
20230605,550,540,639,444,24458,12035522,00,0.00,N,2,1,
|
|
20230530,549,460,600,431,19221,9387951,00,0.00,N,2,90,
|
|
20230522,459,629,629,380,62013,29426566,00,0.00,N,5,-119,
|
|
20230515,578,311,648,311,102646,50504645,00,0.00,N,2,223,
|
|
20230508,355,358,449,290,209469,70574266,00,0.00,N,5,-65,
|
|
20230502,420,550,645,411,160096,71977379,00,0.00,N,5,-152,
|
|
20230424,572,580,660,465,52883,26649666,00,0.00,N,2,48,
|
|
20230417,524,575,604,490,68123,35719500,00,0.00,N,5,-52,
|
|
20230410,576,680,680,480,183262,103789023,00,0.00,N,5,-94,
|
|
20230403,670,748,767,645,158513,105979222,00,0.00,N,5,-79,
|
|
20230327,749,681,801,681,27286,19296192,00,0.00,N,2,39,
|
|
20230320,710,700,917,680,92324,66469721,00,0.00,N,2,9,
|
|
20230313,701,720,828,665,19240,13737220,00,0.00,N,5,-19,
|
|
20230306,720,835,850,660,47224,35001447,00,0.00,N,5,-115,
|
|
20230227,835,1000,1000,759,28521,23597283,00,0.00,N,5,-54,
|
|
20230220,889,1100,1100,725,104284,95035187,00,0.00,N,5,-76,
|
|
20230213,965,1000,1144,920,34473,32853530,00,0.00,N,5,-30,
|
|
20230206,995,1000,1302,939,15749,15674265,00,0.00,N,5,-5,
|
|
20230130,1000,952,1235,923,23443,22977614,00,0.00,N,2,48,
|
|
20230125,952,965,1100,904,17040,16320615,00,0.00,N,5,-13,
|
|
20230116,965,1055,1150,920,46764,45866490,00,0.00,N,5,-40,
|
|
20230109,1005,1005,1205,960,28034,28183531,00,0.00,N,2,18,
|
|
20230102,987,1070,1375,950,16586,17420588,00,0.00,N,5,-83,
|
|
20221226,1070,960,1100,921,18129,17950700,00,0.00,N,2,109,
|
|
20221219,961,1190,1220,950,55454,56388742,00,0.00,N,5,-79,
|
|
20221212,1040,1250,1250,1015,14404,15690155,00,0.00,N,5,-100,
|
|
20221205,1140,1235,1395,1135,22153,26011835,00,0.00,N,5,-95,
|
|
20221128,1235,1235,1350,1155,24565,30004795,00,0.00,N,5,-65,
|
|
20221121,1300,1350,1495,1250,33488,44453285,00,0.00,N,5,-65,
|
|
20221114,1365,1500,1710,1270,32140,45808025,00,0.00,N,5,-125,
|
|
20221107,1490,1500,1605,1375,24089,34414550,00,0.00,N,5,-70,
|
|
20221031,1560,1715,1715,1415,11881,17895025,00,0.00,N,2,60,
|
|
20221024,1500,1690,1800,1350,31269,45872205,00,0.00,N,3,0,
|
|
20221017,1500,1325,1725,1325,24377,35360380,00,0.00,N,2,25,
|
|
20221011,1475,1665,1665,1400,14254,21589890,00,0.00,N,5,-145,
|
|
20221004,1620,1555,1790,1425,19095,29118735,00,0.00,N,2,120,
|
|
20220926,1500,1300,1795,1300,32056,46742875,00,0.00,N,2,60,
|
|
20220919,1440,1780,1780,1265,46883,65314785,00,0.00,N,5,-120,
|
|
20220913,1560,1405,1815,1405,28253,44264650,00,0.00,N,2,45,
|
|
20220905,1515,1450,1835,1445,45768,69934890,00,0.00,N,2,65,
|
|
20220829,1450,1520,1695,1290,52816,76359715,00,0.00,N,5,-190,
|
|
20220822,1640,1795,1875,1490,59565,92119645,00,0.00,N,5,-55,
|
|
20220816,1695,1500,1890,1500,24281,38834855,00,0.00,N,2,180,
|
|
20220808,1515,1715,1865,1390,49330,79420810,00,0.00,N,5,-265,
|
|
20220801,1780,1780,1880,1665,18970,32769890,00,0.00,N,3,0,
|
|
20220725,1780,1725,2025,1690,59610,103957210,00,0.00,N,5,-10,
|
|
20220718,1790,1870,2150,1750,69350,127910325,00,0.00,N,5,-95,
|
|
20220711,1885,2040,2400,1725,60141,113138535,00,0.00,N,5,-225,
|
|
20220704,2110,1910,2215,1810,19316,37237115,00,0.00,N,2,50,
|
|
20220627,2060,2140,2450,1750,34694,68263960,00,0.00,N,2,85,
|
|
20220620,1975,2975,2975,1745,47522,100020400,00,0.00,N,5,-725,
|
|
20220613,2700,2975,2980,2400,26258,68767150,00,0.00,N,5,-140,
|
|
20220607,2840,3040,3260,2720,23285,67052485,00,0.00,N,3,0,
|
|
20220530,2840,3000,3090,2465,7830,21970535,00,0.00,N,2,145,
|
|
20220523,2695,2490,2755,2045,43668,102075905,00,0.00,N,2,405,
|
|
20220516,2290,2860,2930,2050,19268,45645885,00,0.00,N,5,-260,
|
|
20220509,2550,2895,2950,2310,11225,29054925,00,0.00,N,5,-240,
|
|
20220502,2790,2800,3090,2720,29331,83834505,00,0.00,N,2,15,
|
|
20220425,2775,2500,2795,2300,17782,45694120,00,0.00,N,2,330,
|
|
20220418,2445,2690,2700,2210,56636,135154945,00,0.00,N,5,-130,
|
|
20220411,2575,2950,2950,2300,38386,96337050,00,0.00,N,5,-225,
|
|
20220404,2800,2875,3100,2515,165408,484653500,00,0.00,N,5,-75,
|
|
20220328,2875,1655,2875,1610,150283,366931050,00,0.00,N,2,1225,
|
|
20220321,1650,1990,1990,1590,33847,56856540,00,0.00,N,5,-195,
|
|
20220314,1845,2040,2040,1600,40630,69312930,00,0.00,N,2,45,
|
|
20220307,1800,2055,2130,1545,39194,66307160,00,0.00,N,3,0,
|
|
20220228,1800,2075,2145,1545,29331,52721185,00,0.00,N,5,-45,
|
|
20220221,1845,2225,2225,1700,68425,124580260,00,0.00,N,5,-105,
|
|
20220214,1950,2200,2290,1860,11055,21686515,00,0.00,N,5,-280,
|
|
20220207,2230,2500,2500,1955,43686,91206910,00,0.00,N,2,30,
|
|
20220203,2200,2535,2535,2000,3297,7303890,00,0.00,N,5,-50,
|
|
20220124,2250,2620,2620,1830,163432,326937515,00,0.00,N,5,-35,
|
|
20220117,2285,2700,2700,2215,51510,119889850,00,0.00,N,5,-125,
|
|
20220110,2410,2650,2785,2050,48836,115637585,00,0.00,N,5,-235,
|
|
20220103,2645,2560,2750,2550,33660,88500735,00,0.00,N,5,-35,
|
|
20211227,2680,2795,2795,2420,9902,25722395,00,0.00,N,5,-15,
|
|
20211220,2695,2400,3090,2360,14618,38900120,00,0.00,N,2,110,
|
|
20211213,2585,2400,2990,2305,29940,79944105,00,0.00,N,2,175,
|
|
20211206,2410,2340,2590,2000,35661,80482580,00,0.00,N,2,370,
|
|
20211129,2040,2380,2595,2000,148314,314225650,00,0.00,N,5,-350,
|
|
20211122,2390,2560,2900,2350,47550,122829535,00,0.00,N,5,-235,
|
|
20211115,2625,2990,3280,2515,53752,150588750,00,0.00,N,5,-365,
|
|
20211108,2990,3050,3300,2810,47404,138472620,00,0.00,N,2,55,
|
|
20211101,2935,2855,3250,2565,77642,219401855,00,0.00,N,5,-60,
|
|
20211025,2995,3060,3240,2855,39070,118279245,00,0.00,N,5,-180,
|
|
20211018,3175,3400,3485,3100,38763,124570010,00,0.00,N,5,-240,
|
|
20211012,3415,3060,3490,3060,29612,96420840,00,0.00,N,2,195,
|
|
20211005,3220,3600,3640,3150,81183,270227670,00,0.00,N,5,-350,
|
|
20210927,3570,3540,3650,3110,144319,497350990,00,0.00,N,2,30,
|
|
20210923,3540,3580,3600,3475,33606,118519925,00,0.00,N,2,40,
|
|
20210913,3500,3760,3760,3315,48799,171868325,00,0.00,N,5,-140,
|
|
20210906,3640,3500,3795,3455,56292,203548010,00,0.00,N,2,40,
|
|
20210830,3600,3950,3950,3350,58534,210027920,00,0.00,N,5,-90,
|
|
20210823,3690,3980,3980,3315,88962,323457050,00,0.00,N,5,-60,
|
|
20210817,3750,4010,4010,3630,54311,209043995,00,0.00,N,5,-245,
|
|
20210809,3995,3805,4200,3610,180610,707377300,00,0.00,N,2,120,
|
|
20210802,3875,4000,4220,3505,222514,844648295,00,0.00,N,5,-125,
|
|
20210726,4000,3285,4555,3170,321412,1182185925,00,0.00,N,2,770,
|
|
20210719,3230,3090,3280,2960,196465,604865380,00,0.00,N,2,155,
|
|
20210712,3075,2990,3395,2860,170457,519338425,00,0.00,N,2,175,
|