189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2045,1883,2110,1773,609178,1179290389,00,0.00,N,2,186,
|
|
20250131,1859,1863,1952,1812,44765,82829457,00,0.00,N,5,-4,
|
|
20250120,1863,1997,1997,1831,439070,826839620,00,0.00,N,5,-128,
|
|
20250113,1991,2030,2030,1959,155610,309189299,00,0.00,N,5,-34,
|
|
20250106,2025,2020,2050,1982,211748,425144274,00,0.00,N,2,5,
|
|
20241230,2020,1902,2030,1874,237756,469132223,00,0.00,N,2,118,
|
|
20241223,1902,1905,1940,1851,254916,479601896,00,0.00,N,5,-4,
|
|
20241216,1906,1910,2055,1860,887982,1723891988,00,0.00,N,5,-4,
|
|
20241209,1910,2245,2260,1870,1791872,3556079300,00,0.00,N,5,-335,
|
|
20241202,2245,2335,2345,2120,677669,1493876385,00,0.00,N,5,-105,
|
|
20241125,2350,2375,2555,2300,445390,1076537915,00,0.00,N,5,-85,
|
|
20241118,2435,2545,2640,2410,318990,795019440,00,0.00,N,5,-135,
|
|
20241111,2570,2725,2725,2420,763175,1928181525,00,0.00,N,5,-115,
|
|
20241104,2685,3815,3815,2520,8052941,22985551403,00,0.00,N,5,-1070,
|
|
20241028,3755,3410,4000,3275,2101359,7787291620,00,0.00,N,2,400,
|
|
20241021,3355,3740,3805,3170,1478424,5048966935,00,0.00,N,5,-385,
|
|
20241014,3740,3785,4350,3650,1507035,6069337870,00,0.00,N,5,-45,
|
|
20241007,3785,3580,3920,3400,1489053,5496877310,00,0.00,N,2,210,
|
|
20240930,3575,3615,3790,3365,314588,1135072545,00,0.00,N,5,-40,
|
|
20240923,3615,3865,3910,3565,706258,2603876035,00,0.00,N,5,-250,
|
|
20240919,3865,3695,3920,3475,404922,1481650895,00,0.00,N,2,165,
|
|
20240909,3700,3255,3700,3190,644361,2197235730,00,0.00,N,2,325,
|
|
20240902,3375,3300,3745,3085,1590604,5388400330,00,0.00,N,2,135,
|
|
20240826,3240,4500,4695,2995,2748015,9879302600,00,0.00,N,5,-1260,
|
|
20240819,4500,4020,4790,3980,1438868,6404492275,00,0.00,N,2,480,
|
|
20240812,4020,4515,4515,3850,880739,3655346730,00,0.00,N,5,-365,
|
|
20240805,4385,4250,4545,3680,2067088,8598300325,00,0.00,N,2,135,
|
|
20240729,4250,4600,4900,4145,1901834,8367982180,00,0.00,N,5,-390,
|
|
20240722,4640,4260,5520,4190,5792208,28548507335,00,0.00,N,2,315,
|
|
20240715,4325,3670,4340,3380,4126220,15976166930,00,0.00,N,2,710,
|
|
20240708,3615,2200,4085,2190,36143304,112119237805,00,0.00,N,2,1415,
|
|
20240701,2200,1913,2200,1879,1729684,3584019151,00,0.00,N,2,270,
|
|
20240624,1930,1973,1995,1917,238773,466638457,00,0.00,N,5,-44,
|
|
20240617,1974,1955,2010,1936,308360,604898682,00,0.00,N,2,19,
|
|
20240610,1955,1970,1983,1926,252941,493319948,00,0.00,N,5,-16,
|
|
20240603,1971,1988,2000,1971,167001,330872851,00,0.00,N,5,-15,
|
|
20240527,1986,1999,2010,1980,307008,611372837,00,0.00,N,5,-24,
|
|
20240520,2010,2015,2040,1975,432007,862966990,00,0.00,N,5,-15,
|
|
20240513,2025,2105,2120,2010,416603,854206860,00,0.00,N,5,-60,
|
|
20240507,2085,2085,2140,2075,219254,461506350,00,0.00,N,5,-10,
|
|
20240429,2095,2030,2110,2025,225064,462616275,00,0.00,N,2,55,
|
|
20240422,2040,2045,2080,2005,273354,556309105,00,0.00,N,2,5,
|
|
20240415,2035,2055,2080,1999,509519,1034713872,00,0.00,N,5,-65,
|
|
20240408,2100,2140,2160,2085,265959,561090955,00,0.00,N,5,-40,
|
|
20240401,2140,2235,2290,2125,657626,1445088580,00,0.00,N,5,-95,
|
|
20240325,2235,2240,2280,2195,575672,1287173885,00,0.00,N,5,-5,
|
|
20240318,2240,2220,2285,2165,709795,1577897365,00,0.00,N,2,35,
|
|
20240311,2205,2250,2295,2175,552110,1227278660,00,0.00,N,5,-40,
|
|
20240304,2245,2245,2300,2145,775191,1719318090,00,0.00,N,2,5,
|
|
20240226,2240,2315,2350,2225,575069,1306923515,00,0.00,N,5,-75,
|
|
20240219,2315,2305,2380,2270,1080135,2513730950,00,0.00,N,2,5,
|
|
20240213,2310,2250,2345,2230,764994,1753260860,00,0.00,N,2,50,
|
|
20240205,2260,2250,2325,2205,792779,1797261690,00,0.00,N,2,10,
|
|
20240129,2250,2235,2300,2160,1251513,2777401500,00,0.00,N,2,15,
|
|
20240122,2235,2110,2290,2055,1082881,2335171455,00,0.00,N,2,145,
|
|
20240115,2090,2090,2315,2045,2266446,4936811580,00,0.00,N,5,-15,
|
|
20240108,2105,2105,2155,2080,354161,750469445,00,0.00,N,3,0,
|
|
20240102,2105,2090,2170,2035,559181,1174028460,00,0.00,N,2,25,
|
|
20231226,2080,2020,2115,2000,277103,563401605,00,0.00,N,2,55,
|
|
20231218,2025,2065,2090,2000,550988,1122495670,00,0.00,N,5,-40,
|
|
20231211,2065,2130,2185,2060,487151,1026186450,00,0.00,N,5,-25,
|
|
20231204,2090,2060,2105,2000,500424,1026769030,00,0.00,N,2,5,
|
|
20231127,2085,2175,2200,2045,372017,788987235,00,0.00,N,5,-90,
|
|
20231120,2175,2135,2265,2100,504654,1094513320,00,0.00,N,2,40,
|
|
20231113,2135,1999,2165,1953,585679,1217445403,00,0.00,N,2,150,
|
|
20231106,1985,2145,2155,1965,684043,1388977485,00,0.00,N,5,-135,
|
|
20231030,2120,1951,2135,1919,394720,791421781,00,0.00,N,2,170,
|
|
20231023,1950,1974,2060,1899,587016,1149531298,00,0.00,N,5,-26,
|
|
20231016,1976,2130,2180,1940,728358,1508708122,00,0.00,N,5,-184,
|
|
20231010,2160,2190,2265,2130,336788,740022300,00,0.00,N,5,-30,
|
|
20231004,2190,2250,2250,2105,455192,981566205,00,0.00,N,5,-65,
|
|
20230925,2255,2315,2455,2170,640088,1470221360,00,0.00,N,5,-50,
|
|
20230918,2305,2480,2540,2305,1065002,2586282280,00,0.00,N,5,-150,
|
|
20230911,2455,2535,2570,2395,1476420,3656912195,00,0.00,N,5,-55,
|
|
20230904,2510,2630,2665,2475,1672330,4285514990,00,0.00,N,5,-110,
|
|
20230828,2620,2685,3050,2575,9288853,25886463340,00,0.00,N,5,-40,
|
|
20230821,2660,2395,2865,2395,15918493,43266322790,00,0.00,N,2,275,
|
|
20230814,2385,2560,2660,2335,2854275,7265065205,00,0.00,N,5,-145,
|
|
20230807,2530,2515,2770,2400,7901074,20499373215,00,0.00,N,2,80,
|
|
20230731,2450,2435,2540,2355,1668234,4085904710,00,0.00,N,2,35,
|
|
20230724,2415,2550,2610,2260,2365155,5721180685,00,0.00,N,5,-95,
|
|
20230717,2510,2610,2695,2445,3087190,7973603570,00,0.00,N,5,-100,
|
|
20230710,2610,2780,2800,2550,7324514,19575846895,00,0.00,N,5,-100,
|
|
20230703,2710,2340,3260,2340,46676203,139193873445,00,0.00,N,2,390,
|
|
20230626,2320,2330,2490,2290,965755,2295594275,00,0.00,N,5,-10,
|
|
20230619,2330,2285,2485,2140,1972810,4560829020,00,0.00,N,2,70,
|
|
20230612,2260,2245,2265,2155,303064,673446770,00,0.00,N,2,15,
|
|
20230605,2245,2225,2285,2190,230128,512593860,00,0.00,N,2,20,
|
|
20230530,2225,2190,2240,2160,217262,479780180,00,0.00,N,2,35,
|
|
20230522,2190,2125,2245,2110,571041,1247439840,00,0.00,N,2,85,
|
|
20230515,2105,1997,2185,1965,656609,1377169751,00,0.00,N,2,108,
|
|
20230508,1997,2060,2085,1985,320344,644529197,00,0.00,N,5,-38,
|
|
20230502,2035,1944,2080,1943,187208,375459929,00,0.00,N,2,92,
|
|
20230424,1943,2045,2060,1929,528452,1047013050,00,0.00,N,5,-102,
|
|
20230417,2045,2245,2295,2045,743647,1625613705,00,0.00,N,5,-210,
|
|
20230410,2255,2190,2265,2085,732325,1604477710,00,0.00,N,2,65,
|
|
20230403,2190,2280,2345,2170,752150,1697617390,00,0.00,N,5,-90,
|
|
20230327,2280,2415,2475,2280,1015357,2406026880,00,0.00,N,5,-135,
|
|
20230320,2415,2350,2475,2305,876468,2087973000,00,0.00,N,2,65,
|
|
20230313,2350,2385,2585,2135,1839416,4286714115,00,0.00,N,5,-110,
|
|
20230306,2460,2460,2865,2425,5892593,15790519480,00,0.00,N,2,10,
|
|
20230227,2450,2305,2580,2280,2779924,6756921125,00,0.00,N,2,125,
|
|
20230220,2325,2360,2600,2260,4006999,9683868410,00,0.00,N,5,-10,
|
|
20230213,2335,2265,2660,2195,11576968,28953321160,00,0.00,N,2,70,
|
|
20230206,2265,2155,2575,2070,6819314,16328330570,00,0.00,N,2,115,
|
|
20230130,2150,2300,2335,2110,1577901,3513603350,00,0.00,N,5,-225,
|
|
20230125,2375,2280,2385,2130,2442385,5595218850,00,0.00,N,2,145,
|
|
20230116,2230,2025,2250,1990,1401091,2998665895,00,0.00,N,2,205,
|
|
20230109,2025,2010,2095,1975,261258,531396005,00,0.00,N,2,20,
|
|
20230102,2005,1910,2045,1855,193198,378701460,00,0.00,N,2,90,
|
|
20221226,1915,1910,2005,1900,111536,216568930,00,0.00,N,5,-25,
|
|
20221219,1940,1955,2065,1930,189228,376604405,00,0.00,N,5,-35,
|
|
20221212,1975,2040,2120,1960,170732,348119510,00,0.00,N,5,-35,
|
|
20221205,2010,2090,2100,1975,275573,557862560,00,0.00,N,5,-80,
|
|
20221128,2090,2045,2135,1975,262292,542758155,00,0.00,N,2,45,
|
|
20221121,2045,1990,2050,1925,528576,1050282410,00,0.00,N,2,55,
|
|
20221114,1990,1905,2000,1900,439675,855709325,00,0.00,N,2,100,
|
|
20221107,1890,1860,1910,1815,687775,1286503990,00,0.00,N,2,30,
|
|
20221031,1860,1870,2155,1765,4433351,8840147260,00,0.00,N,2,45,
|
|
20221024,1815,1810,2050,1770,773169,1495605150,00,0.00,N,2,15,
|
|
20221017,1800,1720,1895,1705,181546,323304435,00,0.00,N,2,80,
|
|
20221011,1720,1850,1850,1645,246558,426975440,00,0.00,N,5,-140,
|
|
20221004,1860,1890,2045,1840,172989,327898325,00,0.00,N,2,20,
|
|
20220926,1840,2120,2145,1790,444296,869001655,00,0.00,N,5,-360,
|
|
20220919,2200,2320,2330,2075,201356,441244135,00,0.00,N,5,-140,
|
|
20220913,2340,2315,2515,2220,633731,1514301970,00,0.00,N,2,40,
|
|
20220905,2300,2205,2360,2135,345654,786558315,00,0.00,N,2,80,
|
|
20220829,2220,2380,2380,2190,203248,456752120,00,0.00,N,5,-115,
|
|
20220822,2335,2355,2390,2285,179679,418411215,00,0.00,N,5,-45,
|
|
20220816,2380,2560,2650,2360,441959,1112438520,00,0.00,N,5,-175,
|
|
20220808,2555,2535,2775,2415,1086264,2819846745,00,0.00,N,2,40,
|
|
20220801,2515,2480,2560,2440,118676,296593180,00,0.00,N,2,40,
|
|
20220725,2475,2455,2495,2385,78820,193138545,00,0.00,N,2,15,
|
|
20220718,2460,2410,2530,2410,135579,334803490,00,0.00,N,2,55,
|
|
20220711,2405,2490,2510,2335,115017,275733260,00,0.00,N,5,-85,
|
|
20220704,2490,2435,2555,2300,153731,372683665,00,0.00,N,2,5,
|
|
20220627,2485,2380,2605,2360,1720488,4012845230,00,0.00,N,2,115,
|
|
20220620,2370,2565,2690,2200,230906,552340835,00,0.00,N,5,-195,
|
|
20220613,2565,2825,2825,2490,260097,679493300,00,0.00,N,5,-275,
|
|
20220607,2840,2920,3050,2810,202583,588241100,00,0.00,N,5,-80,
|
|
20220530,2920,2800,3010,2740,308237,886007305,00,0.00,N,2,120,
|
|
20220523,2800,2900,2950,2735,126468,356251580,00,0.00,N,5,-100,
|
|
20220516,2900,2780,3000,2745,296098,860407795,00,0.00,N,2,120,
|
|
20220509,2780,2860,2890,2600,372558,1021990965,00,0.00,N,5,-90,
|
|
20220502,2870,3085,3200,2860,339569,1019833660,00,0.00,N,5,-215,
|
|
20220425,3085,3030,3160,2995,209069,639795425,00,0.00,N,2,20,
|
|
20220418,3065,3270,3320,3065,477328,1499205060,00,0.00,N,5,-115,
|
|
20220411,3180,3050,3180,2980,434105,1345117950,00,0.00,N,2,130,
|
|
20220404,3050,3075,3200,3035,639044,1982237125,00,0.00,N,2,65,
|
|
20220328,2985,3100,3300,2960,808631,2540983625,00,0.00,N,5,-70,
|
|
20220321,3055,2855,3145,2790,394278,1181776150,00,0.00,N,2,245,
|
|
20220314,2810,2765,2930,2680,96404,266228140,00,0.00,N,2,45,
|
|
20220307,2765,2890,2895,2715,85666,237579950,00,0.00,N,5,-105,
|
|
20220228,2870,2825,2935,2760,115155,329255800,00,0.00,N,2,70,
|
|
20220221,2800,2915,3000,2680,184841,519228555,00,0.00,N,5,-155,
|
|
20220214,2955,2955,3020,2755,177183,509653825,00,0.00,N,3,0,
|
|
20220207,2955,3260,3260,2950,281023,865876535,00,0.00,N,5,-205,
|
|
20220203,3160,3090,3200,3030,194785,607819525,00,0.00,N,2,140,
|
|
20220124,3020,3085,3155,2800,399451,1181970655,00,0.00,N,5,-100,
|
|
20220117,3120,3080,3340,3025,772747,2453471090,00,0.00,N,5,-5,
|
|
20220110,3125,3055,3350,2985,3106063,9982704255,00,0.00,N,2,125,
|
|
20220103,3000,2880,3445,2780,3055322,9677852265,00,0.00,N,2,120,
|
|
20211227,2880,2810,2920,2760,177463,502427340,00,0.00,N,2,70,
|
|
20211220,2810,2945,2945,2625,347094,957059990,00,0.00,N,5,-145,
|
|
20211213,2955,2800,3150,2760,448077,1305988375,00,0.00,N,2,155,
|
|
20211206,2800,2715,2905,2645,391814,1086498350,00,0.00,N,2,125,
|
|
20211129,2675,2670,2840,2455,462588,1214947265,00,0.00,N,5,-25,
|
|
20211122,2700,3050,3075,2620,1409419,4037922920,00,0.00,N,5,-415,
|
|
20211115,3115,2835,3640,2700,4456390,14926739050,00,0.00,N,2,365,
|
|
20211108,2750,3010,3095,2700,313107,901995250,00,0.00,N,5,-250,
|
|
20211101,3000,3495,3560,3000,205933,673968860,00,0.00,N,5,-500,
|
|
20211025,3500,3900,4050,3385,566471,2075739080,00,0.00,N,5,-400,
|
|
20211018,3900,4100,4100,3800,166718,660575605,00,0.00,N,5,-170,
|
|
20211012,4070,4005,4390,3905,171592,702164055,00,0.00,N,5,-55,
|
|
20211005,4125,4200,4240,3960,197163,798759355,00,0.00,N,5,-100,
|
|
20210927,4225,4400,4900,4030,766070,3415140230,00,0.00,N,5,-170,
|
|
20210923,4395,4390,4460,4325,36252,158305355,00,0.00,N,2,10,
|
|
20210913,4385,4800,4900,4320,489130,2211778610,00,0.00,N,5,-420,
|
|
20210906,4805,4420,4850,4340,574103,2691506440,00,0.00,N,2,380,
|
|
20210830,4425,4560,4795,4360,258922,1173114200,00,0.00,N,5,-30,
|
|
20210823,4455,4400,4675,4390,312538,1416203945,00,0.00,N,2,40,
|
|
20210817,4415,4720,4720,4300,210980,929748595,00,0.00,N,5,-145,
|
|
20210809,4560,4400,5060,4270,1024241,4764819985,00,0.00,N,2,30,
|
|
20210802,4530,4625,4750,4455,289303,1329447150,00,0.00,N,2,10,
|
|
20210726,4520,4695,4695,4290,490677,2190052525,00,0.00,N,5,-85,
|
|
20210719,4605,5050,5120,4580,970389,4725219290,00,0.00,N,5,-405,
|
|
20210712,5010,5430,6070,4760,7842725,43298271110,00,0.00,N,5,-290,
|