191 lines
12 KiB
CSV
191 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250217,1581,1523,1583,1523,717166,1113348244,00,0.00,N,2,57,
|
|
20250210,1524,1529,1569,1506,645867,988341095,00,0.00,N,5,-5,
|
|
20250203,1529,1531,1545,1462,1347085,2030097685,00,0.00,N,5,-12,
|
|
20250131,1541,1560,1575,1537,215775,334617823,00,0.00,N,5,-35,
|
|
20250120,1576,1597,1629,1551,1337918,2136359659,00,0.00,N,5,-27,
|
|
20250113,1603,1629,1664,1585,1345179,2190329706,00,0.00,N,5,-29,
|
|
20250106,1632,1607,1655,1600,2431450,3977984245,00,0.00,N,2,35,
|
|
20241230,1597,1587,1614,1546,1597653,2541008076,00,0.00,N,2,3,
|
|
20241223,1594,1608,1664,1582,2628705,4271824840,00,0.00,N,5,-2,
|
|
20241216,1596,1618,1680,1590,3847121,6282220227,00,0.00,N,5,-18,
|
|
20241209,1614,1554,1633,1516,4321897,6858372353,00,0.00,N,2,69,
|
|
20241202,1545,1517,1597,1474,3433198,5288867433,00,0.00,N,2,28,
|
|
20241125,1517,1407,1590,1397,3916440,5876211966,00,0.00,N,2,108,
|
|
20241118,1409,1407,1423,1385,1014519,1422491485,00,0.00,N,2,2,
|
|
20241111,1407,1407,1675,1357,8110335,12087476119,00,0.00,N,2,1,
|
|
20241104,1406,1405,1444,1398,731667,1039264611,00,0.00,N,2,1,
|
|
20241028,1405,1391,1425,1378,605514,852317072,00,0.00,N,2,7,
|
|
20241021,1398,1476,1478,1392,1090194,1549461782,00,0.00,N,5,-77,
|
|
20241014,1475,1579,1591,1458,3080311,4731780383,00,0.00,N,5,-118,
|
|
20241007,1593,1554,1621,1541,2424489,3839022375,00,0.00,N,2,45,
|
|
20240930,1548,1545,1574,1518,1265365,1958875698,00,0.00,N,2,3,
|
|
20240923,1545,1487,1547,1480,2409660,3657839226,00,0.00,N,2,64,
|
|
20240919,1481,1496,1525,1481,1376713,2069843001,00,0.00,N,5,-8,
|
|
20240909,1489,1470,1518,1439,3256042,4825946741,00,0.00,N,2,15,
|
|
20240902,1474,1474,1500,1412,3209598,4712755657,00,0.00,N,2,1,
|
|
20240826,1473,1445,1483,1433,3754372,5498386867,00,0.00,N,2,52,
|
|
20240819,1421,1380,1459,1364,3737632,5311374002,00,0.00,N,2,44,
|
|
20240812,1377,1309,1382,1303,1126346,1516683061,00,0.00,N,2,68,
|
|
20240805,1309,1315,1318,1190,1228441,1558746381,00,0.00,N,5,-4,
|
|
20240729,1313,1335,1347,1313,769697,1023433909,00,0.00,N,5,-14,
|
|
20240722,1327,1335,1377,1310,1458709,1949054945,00,0.00,N,5,-12,
|
|
20240715,1339,1332,1364,1326,1071674,1435980050,00,0.00,N,2,9,
|
|
20240708,1330,1324,1344,1316,643827,857590455,00,0.00,N,2,6,
|
|
20240701,1324,1353,1360,1316,1094477,1460248789,00,0.00,N,5,-28,
|
|
20240624,1352,1319,1369,1294,1642849,2213112046,00,0.00,N,2,48,
|
|
20240617,1304,1353,1355,1304,897936,1195867325,00,0.00,N,5,-49,
|
|
20240610,1353,1360,1379,1349,724311,985401293,00,0.00,N,5,-12,
|
|
20240603,1365,1365,1393,1364,818604,1126413539,00,0.00,N,5,-10,
|
|
20240527,1375,1378,1385,1344,993978,1359329049,00,0.00,N,5,-5,
|
|
20240520,1380,1383,1384,1351,1239141,1698883859,00,0.00,N,5,-3,
|
|
20240513,1383,1367,1390,1339,1021259,1391849548,00,0.00,N,2,16,
|
|
20240507,1367,1383,1385,1364,447323,614159632,00,0.00,N,5,-16,
|
|
20240429,1383,1397,1405,1375,692437,964018839,00,0.00,N,5,-13,
|
|
20240422,1396,1382,1403,1382,886071,1235002894,00,0.00,N,2,2,
|
|
20240415,1394,1349,1397,1332,1605497,2202633507,00,0.00,N,2,44,
|
|
20240408,1350,1358,1378,1335,1432959,1950845864,00,0.00,N,5,-12,
|
|
20240401,1362,1339,1370,1316,1644200,2219036923,00,0.00,N,2,23,
|
|
20240325,1339,1341,1359,1302,1880232,2501493363,00,0.00,N,5,-2,
|
|
20240318,1341,1297,1341,1281,1943408,2546173438,00,0.00,N,2,33,
|
|
20240311,1308,1329,1349,1281,1551085,2021366020,00,0.00,N,5,-12,
|
|
20240304,1320,1273,1339,1261,1965780,2550140734,00,0.00,N,2,44,
|
|
20240226,1276,1254,1297,1230,815340,1025777339,00,0.00,N,2,14,
|
|
20240219,1262,1275,1302,1252,1146639,1463289223,00,0.00,N,5,-13,
|
|
20240213,1275,1273,1295,1270,827391,1060321241,00,0.00,N,5,-7,
|
|
20240205,1282,1305,1305,1246,1164658,1486378847,00,0.00,N,5,-22,
|
|
20240129,1304,1233,1317,1233,1190960,1523275944,00,0.00,N,2,71,
|
|
20240122,1233,1288,1291,1216,730852,907657188,00,0.00,N,5,-53,
|
|
20240115,1286,1333,1336,1260,898124,1161567119,00,0.00,N,5,-46,
|
|
20240108,1332,1346,1356,1322,1561873,2096189375,00,0.00,N,5,-14,
|
|
20240102,1346,1369,1378,1322,2735446,3715444916,00,0.00,N,5,-23,
|
|
20231226,1369,1352,1385,1328,1825352,2471325624,00,0.00,N,2,18,
|
|
20231218,1351,1374,1382,1351,1814569,2485562860,00,0.00,N,5,-23,
|
|
20231211,1374,1385,1393,1371,1434212,1974829037,00,0.00,N,5,-15,
|
|
20231204,1389,1387,1399,1371,1454830,2012847068,00,0.00,N,2,9,
|
|
20231127,1380,1383,1391,1368,1002771,1382837210,00,0.00,N,2,15,
|
|
20231120,1365,1351,1392,1351,1652434,2276966604,00,0.00,N,2,16,
|
|
20231113,1349,1389,1396,1342,1147073,1567121137,00,0.00,N,5,-37,
|
|
20231106,1386,1398,1419,1364,1573974,2190433933,00,0.00,N,5,-11,
|
|
20231030,1397,1366,1420,1345,1931760,2680594144,00,0.00,N,2,42,
|
|
20231023,1355,1365,1366,1258,2901735,3869656870,00,0.00,N,5,-18,
|
|
20231016,1373,1377,1409,1363,2363317,3270100027,00,0.00,N,5,-9,
|
|
20231010,1382,1362,1382,1336,1988370,2708375811,00,0.00,N,2,20,
|
|
20231004,1362,1340,1387,1306,1815206,2433881123,00,0.00,N,2,21,
|
|
20230925,1341,1353,1365,1326,1183361,1590682160,00,0.00,N,5,-20,
|
|
20230918,1361,1405,1405,1346,1716385,2362341431,00,0.00,N,5,-34,
|
|
20230911,1395,1367,1407,1361,1924701,2661371794,00,0.00,N,2,25,
|
|
20230904,1370,1400,1416,1343,1870949,2566121088,00,0.00,N,5,-28,
|
|
20230828,1398,1344,1420,1341,2916905,4064841829,00,0.00,N,2,54,
|
|
20230821,1344,1347,1366,1323,1972952,2650385877,00,0.00,N,5,-3,
|
|
20230814,1347,1391,1405,1315,2115834,2885877517,00,0.00,N,5,-41,
|
|
20230807,1388,1308,1392,1308,2031890,2744263813,00,0.00,N,2,69,
|
|
20230731,1319,1335,1349,1291,1850574,2446825843,00,0.00,N,5,-16,
|
|
20230724,1335,1414,1416,1291,4626596,6264964747,00,0.00,N,5,-80,
|
|
20230717,1415,1492,1511,1406,4036880,5848365918,00,0.00,N,5,-64,
|
|
20230710,1479,1486,1582,1470,9115572,13896194037,00,0.00,N,5,-2,
|
|
20230703,1481,1470,1525,1470,6261347,9382882374,00,0.00,N,2,17,
|
|
20230626,1464,1481,1553,1412,13694477,20384802263,00,0.00,N,5,-13,
|
|
20230619,1477,1540,1696,1451,24028524,38098312333,00,0.00,N,5,-63,
|
|
20230612,1540,1526,1589,1448,13127373,19981817376,00,0.00,N,2,21,
|
|
20230605,1519,1449,1536,1446,11458614,17176259839,00,0.00,N,2,70,
|
|
20230530,1449,1499,1560,1430,15484347,23141421830,00,0.00,N,5,-22,
|
|
20230522,1471,1347,1720,1316,110407725,172039609533,00,0.00,N,2,133,
|
|
20230515,1338,1299,1685,1275,16102759,22993841501,00,0.00,N,2,40,
|
|
20230508,1298,1286,1314,1282,2168490,2816243704,00,0.00,N,2,13,
|
|
20230502,1285,1273,1289,1263,779628,998269798,00,0.00,N,2,12,
|
|
20230424,1273,1290,1290,1235,2524295,3174340685,00,0.00,N,5,-16,
|
|
20230417,1289,1313,1317,1269,2988654,3858688794,00,0.00,N,5,-24,
|
|
20230410,1313,1260,1315,1231,3784024,4818034522,00,0.00,N,2,48,
|
|
20230403,1265,1247,1275,1235,3095190,3895926825,00,0.00,N,2,18,
|
|
20230327,1247,1216,1273,1188,3225507,3946081352,00,0.00,N,2,31,
|
|
20230320,1216,1200,1234,1188,3103278,3753296041,00,0.00,N,2,16,
|
|
20230313,1200,1150,1206,1125,2529297,2948744502,00,0.00,N,2,43,
|
|
20230306,1157,1216,1216,1155,2459999,2911411775,00,0.00,N,5,-50,
|
|
20230227,1207,1140,1215,1126,3524191,4143485435,00,0.00,N,2,67,
|
|
20230220,1140,1139,1249,1128,4975378,5864156457,00,0.00,N,2,1,
|
|
20230213,1139,1164,1164,1115,1798494,2039356863,00,0.00,N,5,-26,
|
|
20230206,1165,1186,1189,1151,1768353,2070404122,00,0.00,N,5,-23,
|
|
20230130,1188,1210,1210,1173,1822324,2160873771,00,0.00,N,5,-16,
|
|
20230125,1204,1200,1208,1185,1066621,1276140698,00,0.00,N,2,14,
|
|
20230116,1190,1190,1225,1140,1562264,1842075040,00,0.00,N,2,5,
|
|
20230109,1185,1195,1200,1170,1972229,2329094535,00,0.00,N,2,20,
|
|
20230102,1165,1130,1180,1100,3138297,3565373720,00,0.00,N,2,35,
|
|
20221226,1130,1160,1170,1120,1989756,2278340660,00,0.00,N,5,-30,
|
|
20221219,1160,1235,1245,1140,4420576,5208561215,00,0.00,N,5,-75,
|
|
20221212,1235,1250,1250,1200,3605750,4402148325,00,0.00,N,5,-15,
|
|
20221205,1250,1325,1360,1235,4244352,5541641755,00,0.00,N,5,-60,
|
|
20221128,1310,1300,1395,1245,13254650,17831903375,00,0.00,N,2,20,
|
|
20221121,1290,1280,1315,1205,4872991,6155159365,00,0.00,N,2,5,
|
|
20221114,1285,1245,1330,1230,4206948,5346372370,00,0.00,N,2,50,
|
|
20221107,1235,1180,1260,1160,4994326,6081529265,00,0.00,N,2,70,
|
|
20221031,1165,1150,1215,1110,3321760,3811155755,00,0.00,N,2,25,
|
|
20221024,1140,1140,1175,1100,2057574,2335506500,00,0.00,N,2,15,
|
|
20221017,1125,1100,1165,1085,4574435,5102307435,00,0.00,N,2,10,
|
|
20221011,1115,1195,1195,1050,2805695,3125996370,00,0.00,N,5,-90,
|
|
20221004,1205,1180,1235,1180,1155460,1390078965,00,0.00,N,2,35,
|
|
20220926,1170,1255,1290,1150,3962344,4763410245,00,0.00,N,5,-120,
|
|
20220919,1290,1400,1400,1285,2881525,3855966190,00,0.00,N,5,-110,
|
|
20220913,1400,1390,1450,1360,1858053,2610619280,00,0.00,N,2,10,
|
|
20220905,1390,1380,1420,1360,1604063,2223094670,00,0.00,N,2,10,
|
|
20220829,1380,1445,1495,1350,4090685,5758997345,00,0.00,N,5,-125,
|
|
20220822,1505,1465,1515,1420,2806361,4116025100,00,0.00,N,2,20,
|
|
20220816,1485,1550,1555,1455,2580522,3877250235,00,0.00,N,5,-45,
|
|
20220808,1530,1505,1540,1475,3674801,5527772790,00,0.00,N,2,35,
|
|
20220801,1495,1460,1505,1440,2046933,3005682365,00,0.00,N,2,35,
|
|
20220725,1460,1415,1460,1400,1897015,2716786010,00,0.00,N,2,40,
|
|
20220718,1420,1335,1435,1335,2923817,4080714465,00,0.00,N,2,90,
|
|
20220711,1330,1425,1425,1305,2628993,3560148425,00,0.00,N,5,-90,
|
|
20220704,1420,1445,1450,1360,2849283,4027039515,00,0.00,N,5,-5,
|
|
20220627,1425,1435,1535,1400,5762056,8372827375,00,0.00,N,2,5,
|
|
20220620,1420,1555,1560,1325,4663046,6552004605,00,0.00,N,5,-135,
|
|
20220613,1555,1640,1650,1445,4988936,7639233050,00,0.00,N,5,-125,
|
|
20220607,1680,1735,1755,1650,2914170,4979648955,00,0.00,N,5,-65,
|
|
20220530,1745,1685,1780,1680,4976540,8548569645,00,0.00,N,2,65,
|
|
20220523,1680,1705,1710,1635,4384737,7322991805,00,0.00,N,5,-25,
|
|
20220516,1705,1720,1775,1650,5071890,8706265320,00,0.00,N,5,-20,
|
|
20220509,1725,1850,1860,1700,6419062,11363913675,00,0.00,N,5,-125,
|
|
20220502,1850,1865,2020,1815,14646218,27984474640,00,0.00,N,5,-25,
|
|
20220425,1875,1810,1920,1765,7328611,13596067425,00,0.00,N,2,45,
|
|
20220418,1830,1830,1860,1795,3904433,7117293340,00,0.00,N,5,-5,
|
|
20220411,1835,1820,1885,1770,4614317,8390162015,00,0.00,N,2,5,
|
|
20220404,1830,1900,1930,1805,6065106,11310002545,00,0.00,N,5,-70,
|
|
20220328,1900,2005,2025,1860,10761167,20738360500,00,0.00,N,5,-100,
|
|
20220321,2000,1960,2095,1900,44115764,88169456170,00,0.00,N,2,70,
|
|
20220314,1930,1800,2030,1705,78753562,152026302120,00,0.00,N,2,145,
|
|
20220307,1785,1650,1835,1630,8440478,14822763750,00,0.00,N,2,120,
|
|
20220228,1665,1600,1670,1595,1685864,2766700325,00,0.00,N,2,65,
|
|
20220221,1600,1585,1630,1560,1907520,3045961850,00,0.00,N,2,5,
|
|
20220214,1595,1600,1605,1520,2260755,3528509625,00,0.00,N,5,-20,
|
|
20220207,1615,1630,1660,1600,1856887,3015389235,00,0.00,N,5,-10,
|
|
20220203,1625,1585,1630,1565,1306641,2085851595,00,0.00,N,2,60,
|
|
20220124,1565,1560,1570,1460,4449147,6720369855,00,0.00,N,5,-10,
|
|
20220117,1575,1730,1750,1570,4385807,7229277660,00,0.00,N,5,-150,
|
|
20220110,1725,1785,1800,1710,4787523,8406311510,00,0.00,N,5,-45,
|
|
20220103,1770,1670,1785,1650,7259248,12484485890,00,0.00,N,2,110,
|
|
20211227,1660,1645,1680,1635,2305443,3812798925,00,0.00,N,2,20,
|
|
20211220,1640,1670,1670,1620,2128693,3487757480,00,0.00,N,5,-35,
|
|
20211213,1675,1680,1750,1625,2703440,4503805105,00,0.00,N,2,10,
|
|
20211206,1665,1615,1680,1585,1941352,3202478775,00,0.00,N,2,45,
|
|
20211129,1620,1585,1625,1475,4755373,7386508120,00,0.00,N,2,5,
|
|
20211122,1615,1755,1765,1605,4227218,7120639280,00,0.00,N,5,-135,
|
|
20211115,1750,1805,1820,1735,2721211,4833731895,00,0.00,N,5,-55,
|
|
20211108,1805,1805,1865,1750,2925169,5268724170,00,0.00,N,2,5,
|
|
20211101,1800,1840,1910,1790,3573779,6587665750,00,0.00,N,5,-40,
|
|
20211025,1840,1855,2150,1840,25109909,50353421330,00,0.00,N,5,-20,
|
|
20211018,1860,1935,1935,1825,1989322,3755041175,00,0.00,N,5,-75,
|
|
20211012,1935,1850,1965,1775,4086333,7707723440,00,0.00,N,2,85,
|
|
20211005,1850,1820,1855,1700,4565945,8096975680,00,0.00,N,2,25,
|
|
20210927,1825,1980,1985,1795,6194975,11714138125,00,0.00,N,5,-155,
|
|
20210923,1980,2000,2005,1965,1792607,3555277610,00,0.00,N,5,-40,
|
|
20210913,2020,2080,2080,2010,3772579,7684095915,00,0.00,N,5,-70,
|
|
20210906,2090,2050,2110,2005,6096323,12476256320,00,0.00,N,2,40,
|
|
20210830,2050,2005,2105,2000,5700468,11700306375,00,0.00,N,2,60,
|
|
20210823,1990,1925,2050,1905,4917879,9796179105,00,0.00,N,2,75,
|
|
20210817,1915,2065,2095,1875,8707995,17232653025,00,0.00,N,5,-150,
|
|
20210809,2065,2255,2280,1980,10827978,22948652895,00,0.00,N,5,-195,
|
|
20210802,2260,2210,2290,2135,7481764,16417211255,00,0.00,N,2,65,
|
|
20210726,2195,2185,2265,2120,7859373,17121865960,00,0.00,N,2,40,
|
|
20210719,2155,2175,2185,2075,5097253,10937645010,00,0.00,N,5,-15,
|
|
20210712,2170,2160,2265,2155,6144869,13563414140,00,0.00,N,2,10,
|