189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1999,1962,2045,1909,2599452,5140835638,00,0.00,N,2,36,
|
|
20250131,1963,1950,2040,1920,711870,1404727334,00,0.00,N,2,18,
|
|
20250120,1945,1948,2125,1833,4214727,8250101205,00,0.00,N,5,-3,
|
|
20250113,1948,1973,2030,1929,1867330,3675626220,00,0.00,N,5,-25,
|
|
20250106,1973,2015,2115,1900,3248019,6493820841,00,0.00,N,5,-42,
|
|
20241230,2015,2025,2180,1951,2709209,5497287690,00,0.00,N,5,-30,
|
|
20241223,2045,2060,2185,1998,4690412,9730500558,00,0.00,N,5,-20,
|
|
20241216,2065,2160,2225,1852,11144536,23381976798,00,0.00,N,5,-100,
|
|
20241209,2165,1840,2865,1701,36163262,81943846884,00,0.00,N,2,270,
|
|
20241202,1895,2040,2105,1797,5107584,9889767007,00,0.00,N,5,-130,
|
|
20241125,2025,2355,2355,1850,14710638,30423111986,00,0.00,N,5,-275,
|
|
20241118,2300,2730,3055,2180,13380664,35552471055,00,0.00,N,5,-420,
|
|
20241111,2720,2445,2770,2250,7458741,18775362370,00,0.00,N,2,200,
|
|
20241104,2520,2640,3080,1490,38930146,82236855866,00,0.00,N,5,-200,
|
|
20241028,2720,2500,2850,2485,5779232,15759264285,00,0.00,N,2,250,
|
|
20241021,2470,2540,2745,2425,3173264,8240461450,00,0.00,N,5,-120,
|
|
20241014,2590,2575,2790,2500,5303276,14028881355,00,0.00,N,2,85,
|
|
20241007,2505,2605,2615,2385,2341360,5768863100,00,0.00,N,5,-100,
|
|
20240930,2605,2755,2825,2480,4073157,10801707060,00,0.00,N,5,-140,
|
|
20240923,2745,2640,2925,2600,9060017,25211761105,00,0.00,N,2,105,
|
|
20240919,2640,2120,2700,2100,8437254,21028588355,00,0.00,N,2,535,
|
|
20240909,2105,2100,2300,2065,4061845,8803166045,00,0.00,N,2,5,
|
|
20240902,2100,2030,2135,1980,2957121,6071528035,00,0.00,N,2,70,
|
|
20240826,2030,2135,2445,1915,8331644,18257437828,00,0.00,N,5,-40,
|
|
20240819,2070,1765,2350,1765,13521054,28964473699,00,0.00,N,2,306,
|
|
20240812,1764,1770,1787,1465,7943834,12953165820,00,0.00,N,5,-6,
|
|
20240805,1770,2085,2090,1695,5400524,9691815389,00,0.00,N,5,-320,
|
|
20240729,2090,2235,2265,2015,4555033,9696923765,00,0.00,N,5,-150,
|
|
20240722,2240,2470,2545,2170,3664130,8794616695,00,0.00,N,5,-190,
|
|
20240715,2430,2410,2580,2290,4103512,10010125280,00,0.00,N,2,75,
|
|
20240708,2355,2260,2545,2260,5689125,13619291075,00,0.00,N,2,95,
|
|
20240701,2260,2595,2615,2235,8645404,20793830335,00,0.00,N,5,-340,
|
|
20240624,2600,3225,3310,2505,10731748,30964721290,00,0.00,N,5,-620,
|
|
20240617,3220,2490,3275,2340,15551864,44152329930,00,0.00,N,2,720,
|
|
20240610,2500,2900,3080,2375,7696924,20159288105,00,0.00,N,5,-380,
|
|
20240603,2880,2495,2910,2355,4973570,13045164170,00,0.00,N,2,395,
|
|
20240527,2485,2520,2565,2280,3519424,8411792255,00,0.00,N,5,-15,
|
|
20240520,2500,2495,2560,2150,4429861,10728762110,00,0.00,N,2,10,
|
|
20240513,2490,2850,2850,2275,8053189,20015862610,00,0.00,N,5,-340,
|
|
20240507,2830,3520,3550,2660,21264817,66283212245,00,0.00,N,5,-430,
|
|
20240429,3260,2755,3260,2460,13746274,39905882025,00,0.00,N,2,480,
|
|
20240422,2780,2130,2850,2040,7691490,18762786765,00,0.00,N,2,600,
|
|
20240415,2180,2300,2370,2125,3101318,6949227980,00,0.00,N,5,-180,
|
|
20240408,2360,2385,2465,2205,3059109,7177969025,00,0.00,N,5,-50,
|
|
20240401,2410,2355,2510,2245,5743614,13688636985,00,0.00,N,2,65,
|
|
20240325,2345,2460,2740,2135,12711307,30616255230,00,0.00,N,5,-65,
|
|
20240318,2410,2410,2680,2200,11662975,28940504085,00,0.00,N,5,-25,
|
|
20240311,2435,2865,3020,2365,12559014,33085606355,00,0.00,N,5,-295,
|
|
20240304,2730,2545,3150,2100,24896426,69123183990,00,0.00,N,2,220,
|
|
20240226,2510,3480,4280,2400,42313762,147821419065,00,0.00,N,5,-1195,
|
|
20240219,3705,1998,3705,1975,30572470,97687825505,00,0.00,N,2,1707,
|
|
20240213,1998,2035,2185,1914,3175339,6492923688,00,0.00,N,5,-22,
|
|
20240205,2020,2120,2255,2000,2311632,4892950975,00,0.00,N,5,-130,
|
|
20240129,2150,1576,2160,1448,10795469,20688646079,00,0.00,N,2,576,
|
|
20240122,1574,1908,2200,1479,6712393,11922738669,00,0.00,N,5,-366,
|
|
20240115,1940,2355,2400,1711,6285411,12365280818,00,0.00,N,5,-415,
|
|
20240108,2355,2600,2635,2280,4340898,10685810885,00,0.00,N,5,-245,
|
|
20240102,2600,2520,2685,2390,2086415,5277929905,00,0.00,N,2,180,
|
|
20231226,2420,2305,2470,2185,1727694,3978312400,00,0.00,N,2,115,
|
|
20231218,2305,2490,2625,2190,4166321,9970499225,00,0.00,N,5,-165,
|
|
20231211,2470,2885,3005,2300,5817935,15343609310,00,0.00,N,5,-390,
|
|
20231204,2860,2350,3075,2310,9843788,27061687315,00,0.00,N,2,565,
|
|
20231127,2295,2370,2450,2065,3811210,8545134410,00,0.00,N,5,-95,
|
|
20231120,2390,1840,2445,1810,6327997,14121962296,00,0.00,N,2,546,
|
|
20231113,1844,2410,2500,1580,14017756,26446972304,00,0.00,N,5,-461,
|
|
20231106,2305,2050,2530,2050,5828516,13505308230,00,0.00,N,2,130,
|
|
20231030,2175,2000,2340,1931,5728372,12539385189,00,0.00,N,2,189,
|
|
20231023,1986,2290,2600,1900,8275317,18807461993,00,0.00,N,5,-344,
|
|
20231016,2330,1590,2400,1579,27979983,58843243975,00,0.00,N,2,752,
|
|
20231010,1578,1450,1640,1327,4111999,6274315653,00,0.00,N,2,126,
|
|
20231004,1452,1380,1532,1377,2625265,3889815963,00,0.00,N,2,72,
|
|
20230925,1380,1403,1450,1340,564317,783184120,00,0.00,N,5,-15,
|
|
20230918,1395,1365,1495,1307,1957826,2699772768,00,0.00,N,2,30,
|
|
20230911,1365,1470,1486,1319,2551321,3532824529,00,0.00,N,5,-35,
|
|
20230904,1400,1397,1516,1276,3119321,4338567577,00,0.00,N,5,-11,
|
|
20230828,1411,1497,1630,1325,4124352,6138452553,00,0.00,N,5,-86,
|
|
20230821,1497,1700,1700,1410,6033027,9384539282,00,0.00,N,5,-203,
|
|
20230814,1700,1191,1700,1160,10827828,15226213052,00,0.00,N,2,509,
|
|
20230807,1191,832,1239,823,9936418,10249195083,00,0.00,N,2,359,
|
|
20230731,832,842,847,804,480743,397448241,00,0.00,N,5,-10,
|
|
20230724,842,851,875,820,690208,575532939,00,0.00,N,5,-23,
|
|
20230717,865,930,941,860,502233,451996693,00,0.00,N,5,-65,
|
|
20230710,930,852,961,852,1195873,1085063901,00,0.00,N,2,78,
|
|
20230703,852,900,923,828,791289,687377908,00,0.00,N,5,-43,
|
|
20230626,895,934,990,873,1368880,1269693700,00,0.00,N,5,-36,
|
|
20230619,931,851,980,846,1932349,1782304659,00,0.00,N,2,80,
|
|
20230612,851,844,886,815,544011,464897696,00,0.00,N,2,7,
|
|
20230605,844,822,862,822,645389,540839978,00,0.00,N,2,22,
|
|
20230530,822,823,846,817,310350,256364731,00,0.00,N,5,-2,
|
|
20230522,824,830,858,806,442053,366248093,00,0.00,N,5,-6,
|
|
20230515,830,880,882,800,572096,472506255,00,0.00,N,5,-4,
|
|
20230508,834,830,850,800,513705,421654673,00,0.00,N,2,4,
|
|
20230502,830,836,870,830,319533,270603856,00,0.00,N,5,-4,
|
|
20230424,834,836,850,780,625684,511498518,00,0.00,N,5,-2,
|
|
20230417,836,888,916,834,684289,603942791,00,0.00,N,5,-35,
|
|
20230410,871,889,894,801,723613,612248510,00,0.00,N,5,-28,
|
|
20230403,899,823,905,823,773757,676822791,00,0.00,N,2,62,
|
|
20230327,837,815,855,782,698924,575038044,00,0.00,N,2,35,
|
|
20230320,802,816,835,782,532370,429330349,00,0.00,N,5,-12,
|
|
20230313,814,886,886,784,1400804,1151251601,00,0.00,N,5,-79,
|
|
20230306,893,1019,1029,893,1232801,1190209817,00,0.00,N,5,-108,
|
|
20230227,1001,1049,1087,999,615903,633286428,00,0.00,N,5,-48,
|
|
20230220,1049,1179,1214,1020,1915120,2096282255,00,0.00,N,5,-130,
|
|
20230213,1179,1208,1240,1052,2960573,3470920470,00,0.00,N,5,-29,
|
|
20230206,1208,1120,1291,1080,4531698,5463305625,00,0.00,N,2,88,
|
|
20230130,1120,1102,1144,1045,2228831,2439987028,00,0.00,N,2,44,
|
|
20230125,1076,969,1130,934,4326541,4585225592,00,0.00,N,2,141,
|
|
20230116,935,949,989,926,786527,756030560,00,0.00,N,5,-14,
|
|
20230109,949,914,957,912,331653,311259068,00,0.00,N,2,35,
|
|
20230102,914,889,924,837,474230,417452217,00,0.00,N,2,33,
|
|
20221226,881,896,942,874,296323,264038984,00,0.00,N,5,-33,
|
|
20221219,914,953,962,896,251648,233601816,00,0.00,N,5,-39,
|
|
20221212,953,933,964,915,472094,443056683,00,0.00,N,2,30,
|
|
20221205,923,920,924,872,367213,333150901,00,0.00,N,2,3,
|
|
20221128,920,930,942,885,495823,453034296,00,0.00,N,2,12,
|
|
20221121,908,881,936,854,631778,561392309,00,0.00,N,2,19,
|
|
20221114,889,923,950,889,538258,494753087,00,0.00,N,5,-37,
|
|
20221107,926,892,931,866,407348,368990715,00,0.00,N,2,43,
|
|
20221031,883,902,908,835,192962,171848476,00,0.00,N,5,-7,
|
|
20221024,890,909,1020,880,1287423,1207858752,00,0.00,N,5,-8,
|
|
20221017,898,890,930,850,328481,296495875,00,0.00,N,2,8,
|
|
20221011,890,910,910,806,403387,341465259,00,0.00,N,5,-21,
|
|
20221004,911,910,928,863,350424,313946541,00,0.00,N,2,27,
|
|
20220926,884,990,1015,850,894774,820545844,00,0.00,N,5,-136,
|
|
20220919,1020,1210,1210,1010,894347,971383020,00,0.00,N,5,-190,
|
|
20220913,1210,1165,1220,1150,238902,283074475,00,0.00,N,2,45,
|
|
20220905,1165,1195,1260,1160,687535,831691735,00,0.00,N,5,-30,
|
|
20220829,1195,1150,1245,1150,435582,515931690,00,0.00,N,5,-10,
|
|
20220822,1205,1230,1230,1150,405483,480193355,00,0.00,N,5,-30,
|
|
20220816,1235,1365,1380,1235,604228,788089195,00,0.00,N,5,-140,
|
|
20220808,1375,1315,1410,1290,1637698,2242194315,00,0.00,N,2,50,
|
|
20220801,1325,1285,1325,1235,875448,1124190755,00,0.00,N,2,20,
|
|
20220725,1305,1235,1310,1210,731545,927082455,00,0.00,N,2,70,
|
|
20220718,1235,1180,1265,1155,577985,708194610,00,0.00,N,2,80,
|
|
20220711,1155,1230,1250,1140,345570,408136415,00,0.00,N,5,-80,
|
|
20220704,1235,1180,1260,1120,682252,811999680,00,0.00,N,2,45,
|
|
20220627,1190,1170,1265,1130,715655,867907940,00,0.00,N,2,20,
|
|
20220620,1170,1290,1310,1075,1432494,1704839360,00,0.00,N,5,-135,
|
|
20220613,1305,1490,1580,1225,3813231,5383699150,00,0.00,N,5,-215,
|
|
20220607,1520,1650,1650,1480,904564,1408066635,00,0.00,N,5,-130,
|
|
20220530,1650,1610,1655,1600,517443,841187420,00,0.00,N,2,40,
|
|
20220523,1610,1675,1680,1595,1169514,1894073430,00,0.00,N,5,-60,
|
|
20220516,1670,1855,1870,1620,3563363,6097635760,00,0.00,N,5,-180,
|
|
20220509,1850,1710,1950,1680,22536781,41676524475,00,0.00,N,2,140,
|
|
20220502,1710,1680,1860,1670,2409782,4209668230,00,0.00,N,2,15,
|
|
20220425,1695,1675,1740,1600,1327259,2214739335,00,0.00,N,2,20,
|
|
20220418,1675,1700,1745,1640,885850,1499491490,00,0.00,N,5,-25,
|
|
20220411,1700,1680,1745,1600,1207251,2023777390,00,0.00,N,2,10,
|
|
20220404,1690,1785,1845,1670,1400151,2457572405,00,0.00,N,5,-80,
|
|
20220328,1770,1740,1830,1690,1633117,2873576705,00,0.00,N,2,15,
|
|
20220321,1755,1725,1830,1665,3745405,6629327945,00,0.00,N,2,50,
|
|
20220314,1705,1655,1745,1575,2170494,3606335440,00,0.00,N,2,55,
|
|
20220307,1650,1675,1715,1580,1015231,1655307425,00,0.00,N,5,-40,
|
|
20220228,1690,1615,1725,1605,1315988,2196398395,00,0.00,N,2,85,
|
|
20220221,1605,1750,1750,1575,1558248,2556807830,00,0.00,N,5,-135,
|
|
20220214,1740,1935,1980,1660,3117835,5526025735,00,0.00,N,5,-265,
|
|
20220207,2005,2065,2190,1980,1502958,3122210550,00,0.00,N,5,-15,
|
|
20220203,2020,1930,2040,1930,383864,767706025,00,0.00,N,2,110,
|
|
20220124,1910,2125,2160,1800,1568212,3054487560,00,0.00,N,5,-235,
|
|
20220117,2145,2310,2310,2060,1563629,3389656800,00,0.00,N,5,-160,
|
|
20220110,2305,2300,2420,2275,3116499,7349860735,00,0.00,N,2,5,
|
|
20220103,2300,2300,2450,2270,2697706,6278752095,00,0.00,N,3,0,
|
|
20211227,2300,2265,2405,2190,2298507,5204788135,00,0.00,N,2,35,
|
|
20211220,2265,2355,2390,2200,2808079,6440225225,00,0.00,N,5,-110,
|
|
20211213,2375,2430,2735,2355,17286296,43665487965,00,0.00,N,2,30,
|
|
20211206,2345,2220,2365,2165,2566341,5819873325,00,0.00,N,2,95,
|
|
20211129,2250,2195,2340,2025,3437061,7563770020,00,0.00,N,5,-65,
|
|
20211122,2315,2860,2865,2275,7155118,18538729510,00,0.00,N,5,-555,
|
|
20211115,2870,2610,2995,2390,24775815,68906104850,00,0.00,N,2,305,
|
|
20211108,2565,2400,2700,2310,13020635,33082481865,00,0.00,N,2,165,
|
|
20211101,2400,2130,2565,2115,21583859,51825485470,00,0.00,N,2,300,
|
|
20211025,2100,2160,2245,2065,3123966,6756563610,00,0.00,N,5,-40,
|
|
20211018,2140,2120,2270,2070,5708034,12329539405,00,0.00,N,2,20,
|
|
20211012,2120,2005,2250,1935,5630054,11717480930,00,0.00,N,2,120,
|
|
20211005,2000,2095,2095,1890,3437943,6790858570,00,0.00,N,5,-95,
|
|
20210927,2095,2210,2380,1900,17696673,35526853175,00,0.00,N,5,-110,
|
|
20210923,2205,2365,2405,2180,1183480,2706309940,00,0.00,N,5,-205,
|
|
20210913,2410,2445,2570,2355,2634357,6417158555,00,0.00,N,5,-40,
|
|
20210906,2450,2530,2670,2400,3532700,8953034735,00,0.00,N,5,-85,
|
|
20210830,2535,2370,2870,2340,15884370,41642332500,00,0.00,N,2,165,
|
|
20210823,2370,2750,2760,2325,7311068,18459552830,00,0.00,N,5,-280,
|
|
20210817,2650,3460,3500,2605,3604844,10651082270,00,0.00,N,5,-860,
|
|
20210809,3510,4030,4220,3505,4072353,15702855900,00,0.00,N,5,-630,
|
|
20210802,4140,4100,4435,3780,8756335,36346753225,00,0.00,N,5,-20,
|
|
20210726,4160,2875,4740,2820,64925835,244902189630,00,0.00,N,2,1295,
|
|
20210719,2865,2925,3235,2805,1585559,4690728770,00,0.00,N,5,-85,
|
|
20210712,2950,2930,3015,2775,556997,1642226605,00,0.00,N,2,20,
|