192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2075,2015,2290,2000,9767678,21382393645,00,0.00,N,2,35,
|
|
20250217,2040,2070,2265,2010,6300197,13518142010,00,0.00,N,5,-45,
|
|
20250210,2085,2050,2130,2015,1503189,3104032350,00,0.00,N,2,5,
|
|
20250203,2080,2010,2080,1968,1821370,3683022352,00,0.00,N,3,0,
|
|
20250131,2080,2110,2125,2075,403683,844358940,00,0.00,N,5,-90,
|
|
20250120,2170,2385,2445,2050,10343636,22819734135,00,0.00,N,5,-5,
|
|
20250113,2175,2065,2175,2020,2392189,5295563160,00,0.00,N,2,90,
|
|
20250106,2085,2060,2105,2020,1231842,2537187755,00,0.00,N,2,80,
|
|
20241230,2005,1927,2035,1907,628926,1255994601,00,0.00,N,2,78,
|
|
20241223,1927,1980,2040,1892,857897,1691979697,00,0.00,N,5,-31,
|
|
20241216,1958,2180,2180,1954,2196339,4600146396,00,0.00,N,5,-152,
|
|
20241209,2110,1930,2155,1773,6503604,13050247797,00,0.00,N,2,111,
|
|
20241202,1999,2550,2640,1971,21987852,52290361859,00,0.00,N,5,-181,
|
|
20241125,2180,2135,2250,2025,4214935,9202197080,00,0.00,N,2,180,
|
|
20241118,2000,2125,2135,1991,1682232,3447636812,00,0.00,N,5,-25,
|
|
20241111,2025,2325,2385,1905,5925050,13112874327,00,0.00,N,5,-180,
|
|
20241104,2205,1992,2370,1991,7621654,16954748087,00,0.00,N,2,160,
|
|
20241028,2045,2445,2475,2045,11387064,26146086960,00,0.00,N,5,-325,
|
|
20241021,2370,2570,2590,2275,6885533,17001493255,00,0.00,N,5,-200,
|
|
20241014,2570,2340,2645,2335,13692849,34462733120,00,0.00,N,2,230,
|
|
20241007,2340,2380,2550,2270,7407796,17903669330,00,0.00,N,5,-60,
|
|
20240930,2400,2500,2530,2270,4782315,11437942775,00,0.00,N,5,-110,
|
|
20240923,2510,2510,2895,2445,43306121,114550726095,00,0.00,N,5,-65,
|
|
20240919,2575,2635,2645,2485,5173808,13182322680,00,0.00,N,5,-65,
|
|
20240909,2640,2415,3115,2410,67525081,190814010110,00,0.00,N,2,110,
|
|
20240902,2530,1975,3150,1925,128153155,351961584547,00,0.00,N,2,620,
|
|
20240826,1910,2055,2085,1863,2110372,4123894810,00,0.00,N,5,-110,
|
|
20240819,2020,1999,2100,1951,3573312,7252054867,00,0.00,N,2,15,
|
|
20240812,2005,2060,2145,1985,3880272,7992120822,00,0.00,N,5,-100,
|
|
20240805,2105,2205,2240,1690,12925837,26550608791,00,0.00,N,5,-195,
|
|
20240729,2300,3065,3230,2300,37923439,109808317795,00,0.00,N,5,-560,
|
|
20240722,2860,2610,3235,2360,79144822,226964309540,00,0.00,N,2,405,
|
|
20240715,2455,2090,2710,2015,36652094,87728136765,00,0.00,N,2,475,
|
|
20240708,1980,1882,2020,1874,695171,1392461356,00,0.00,N,2,98,
|
|
20240701,1882,1965,2040,1865,533213,1025802327,00,0.00,N,5,-83,
|
|
20240624,1965,1981,2050,1860,642622,1263064158,00,0.00,N,5,-35,
|
|
20240617,2000,2095,2145,1986,774930,1580230626,00,0.00,N,5,-80,
|
|
20240610,2080,2105,2315,2075,2039476,4412455145,00,0.00,N,5,-35,
|
|
20240603,2115,2030,2170,2030,1144192,2392254165,00,0.00,N,2,80,
|
|
20240527,2035,2290,2330,2030,2038428,4428844680,00,0.00,N,5,-255,
|
|
20240520,2290,2175,2675,2130,14381668,35112072300,00,0.00,N,2,105,
|
|
20240513,2185,2190,2255,2140,710708,1555625560,00,0.00,N,5,-15,
|
|
20240507,2200,2185,2240,2155,593600,1306235675,00,0.00,N,2,40,
|
|
20240429,2160,2180,2270,2135,781961,1712100400,00,0.00,N,5,-30,
|
|
20240422,2190,2210,2270,2160,689426,1519826055,00,0.00,N,2,15,
|
|
20240415,2175,2310,2365,2130,1415926,3147938990,00,0.00,N,5,-225,
|
|
20240408,2400,2290,2435,2275,1289789,3031794380,00,0.00,N,2,95,
|
|
20240401,2305,2530,2590,2290,1474333,3570923485,00,0.00,N,5,-185,
|
|
20240325,2490,2515,2665,2450,2109510,5387800420,00,0.00,N,5,-15,
|
|
20240318,2505,2555,2635,2450,2643180,6716713395,00,0.00,N,5,-15,
|
|
20240311,2520,2810,3090,2510,15648739,43806413635,00,0.00,N,5,-235,
|
|
20240304,2755,3090,3605,2690,31438635,102671620225,00,0.00,N,5,-430,
|
|
20240226,3185,2640,3825,2620,85566761,284148247765,00,0.00,N,2,515,
|
|
20240219,2670,2910,3070,2660,8407792,24451819395,00,0.00,N,5,-215,
|
|
20240213,2885,2690,3185,2555,28417183,83810742120,00,0.00,N,2,350,
|
|
20240205,2535,2400,2925,2285,27967404,76249191115,00,0.00,N,2,120,
|
|
20240129,2415,2400,2530,2230,4058767,9665632020,00,0.00,N,2,25,
|
|
20240122,2390,2210,2450,2155,2982989,6950105525,00,0.00,N,2,190,
|
|
20240115,2200,2290,2400,2180,1808635,4111216615,00,0.00,N,5,-215,
|
|
20240108,2415,2610,2850,2355,8433999,22094233585,00,0.00,N,5,-205,
|
|
20240102,2620,2620,2740,2520,2253759,5939753700,00,0.00,N,5,-15,
|
|
20231226,2635,2500,2865,2435,10311279,27624106580,00,0.00,N,2,115,
|
|
20231218,2520,2900,3150,2435,10221370,28829874180,00,0.00,N,5,-480,
|
|
20231211,3000,3510,3555,2760,14605435,45593029945,00,0.00,N,5,-685,
|
|
20231204,3685,3205,4085,3100,23061385,81270047475,00,0.00,N,2,1000,
|
|
20231127,2685,2040,2995,1925,55922018,153067238374,00,0.00,N,2,645,
|
|
20231120,2040,1870,2235,1862,5038654,10370721430,00,0.00,N,2,175,
|
|
20231113,1865,1924,1993,1841,1717069,3311832011,00,0.00,N,5,-58,
|
|
20231106,1923,1835,1960,1800,3228889,6112667308,00,0.00,N,2,93,
|
|
20231030,1830,1651,2130,1647,13114298,25491543495,00,0.00,N,2,161,
|
|
20231023,1669,1640,1746,1611,382757,642258188,00,0.00,N,2,29,
|
|
20231016,1640,1774,1776,1627,247452,418195860,00,0.00,N,5,-134,
|
|
20231010,1774,1766,1809,1685,300587,530658993,00,0.00,N,2,30,
|
|
20231004,1744,1821,1821,1688,220781,383362123,00,0.00,N,5,-59,
|
|
20230925,1803,1771,1804,1738,185237,326209042,00,0.00,N,2,4,
|
|
20230918,1799,1917,1917,1767,269860,496050245,00,0.00,N,5,-117,
|
|
20230911,1916,1900,1922,1841,390753,736116354,00,0.00,N,2,19,
|
|
20230904,1897,1946,2045,1850,406669,795668364,00,0.00,N,5,-49,
|
|
20230828,1946,1944,2105,1920,692399,1378665225,00,0.00,N,2,12,
|
|
20230821,1934,1924,1956,1870,329681,630116906,00,0.00,N,2,18,
|
|
20230814,1916,1955,1965,1816,337558,635269082,00,0.00,N,5,-39,
|
|
20230807,1955,1951,1993,1800,610159,1171551912,00,0.00,N,2,14,
|
|
20230731,1941,1930,1976,1837,579606,1108221630,00,0.00,N,2,11,
|
|
20230724,1930,2105,2105,1720,1377643,2582296146,00,0.00,N,5,-105,
|
|
20230717,2035,2245,2275,2000,1142591,2428295580,00,0.00,N,5,-170,
|
|
20230710,2205,2125,2470,2115,3022296,7077478335,00,0.00,N,2,85,
|
|
20230703,2120,2210,2270,2105,1189218,2610847815,00,0.00,N,5,-70,
|
|
20230626,2190,2400,2500,2130,2703742,6264296700,00,0.00,N,5,-185,
|
|
20230619,2375,2415,2615,2370,3136240,7833614770,00,0.00,N,5,-75,
|
|
20230612,2450,2650,2670,2395,5522532,14073221825,00,0.00,N,5,-20,
|
|
20230605,2470,2215,2470,2130,5460768,13004941365,00,0.00,N,2,255,
|
|
20230530,2215,2140,2215,2130,464632,1002146955,00,0.00,N,2,75,
|
|
20230522,2140,2335,2335,2120,648002,1435509460,00,0.00,N,5,-175,
|
|
20230515,2315,2260,2355,2160,697899,1583103860,00,0.00,N,2,30,
|
|
20230508,2285,2225,2340,2155,637062,1433277095,00,0.00,N,2,55,
|
|
20230502,2230,2210,2315,2185,453884,1024052930,00,0.00,N,2,20,
|
|
20230424,2210,2260,2320,2115,1080816,2415041010,00,0.00,N,5,-70,
|
|
20230417,2280,2475,2490,2245,1115407,2634730155,00,0.00,N,5,-180,
|
|
20230410,2460,2510,2530,2305,1635280,3943020745,00,0.00,N,5,-50,
|
|
20230403,2510,2545,2900,2430,9342534,25245681465,00,0.00,N,5,-35,
|
|
20230327,2545,2570,2755,2475,2775037,7333736060,00,0.00,N,5,-45,
|
|
20230320,2590,2695,2775,2490,2021567,5291660240,00,0.00,N,5,-140,
|
|
20230313,2730,2720,2730,2515,2388336,6319666055,00,0.00,N,2,10,
|
|
20230306,2720,3015,3165,2655,6544181,19006159990,00,0.00,N,5,-260,
|
|
20230227,2980,2950,3210,2840,6442786,19388227355,00,0.00,N,5,-30,
|
|
20230220,3010,3900,3920,2900,11296902,36383454455,00,0.00,N,5,-980,
|
|
20230213,3990,3560,4230,3380,15430226,59996187230,00,0.00,N,2,430,
|
|
20230206,3560,3595,3795,3250,10304106,36044802545,00,0.00,N,5,-35,
|
|
20230130,3595,2915,4180,2915,46816984,175266898345,00,0.00,N,2,755,
|
|
20230125,2840,2830,3030,2665,27399194,77323534585,00,0.00,N,2,230,
|
|
20230116,2610,1795,2610,1780,31160773,70902004115,00,0.00,N,2,835,
|
|
20230109,1775,1750,1815,1695,311250,548162320,00,0.00,N,2,40,
|
|
20230102,1735,1745,1770,1555,543123,913225640,00,0.00,N,2,35,
|
|
20221226,1700,1730,1785,1680,207035,356737735,00,0.00,N,5,-45,
|
|
20221219,1745,1910,1920,1735,447609,813471215,00,0.00,N,5,-175,
|
|
20221212,1920,1940,2015,1895,322112,624488530,00,0.00,N,2,25,
|
|
20221205,1895,2030,2100,1860,474351,937816365,00,0.00,N,5,-105,
|
|
20221128,2000,2000,2045,1945,334929,669267825,00,0.00,N,3,0,
|
|
20221121,2000,1980,2050,1860,446359,883038415,00,0.00,N,2,30,
|
|
20221114,1970,2040,2075,1960,432015,871301375,00,0.00,N,5,-10,
|
|
20221107,1980,1790,2015,1785,559746,1077604000,00,0.00,N,2,190,
|
|
20221031,1790,1840,1920,1760,299814,541910170,00,0.00,N,5,-35,
|
|
20221024,1825,1810,1860,1785,243820,444916580,00,0.00,N,2,35,
|
|
20221017,1790,1800,2050,1760,1227711,2388756045,00,0.00,N,5,-10,
|
|
20221011,1800,1925,1925,1680,386070,688353525,00,0.00,N,5,-125,
|
|
20221004,1925,1790,1945,1790,262358,497455005,00,0.00,N,2,140,
|
|
20220926,1785,1850,1875,1670,893135,1582562310,00,0.00,N,5,-130,
|
|
20220919,1915,2000,2045,1865,955156,1873992300,00,0.00,N,5,-80,
|
|
20220913,1995,2010,2335,1970,3613978,7648544780,00,0.00,N,5,-10,
|
|
20220905,2005,2050,2145,1980,1587536,3310629005,00,0.00,N,5,-65,
|
|
20220829,2070,1945,2380,1925,14080405,31267074150,00,0.00,N,2,45,
|
|
20220822,2025,1985,2195,1930,2624043,5448484950,00,0.00,N,5,-10,
|
|
20220816,2035,2095,2130,1965,890626,1814528100,00,0.00,N,5,-70,
|
|
20220808,2105,2055,2125,2010,463642,954411915,00,0.00,N,2,50,
|
|
20220801,2055,2075,2180,1915,976554,2001502385,00,0.00,N,2,55,
|
|
20220725,2000,1935,2100,1905,1425666,2843592800,00,0.00,N,2,65,
|
|
20220718,1935,1840,1995,1825,1025472,1984850120,00,0.00,N,2,110,
|
|
20220711,1825,1890,2005,1735,3446593,6558160405,00,0.00,N,5,-40,
|
|
20220704,1865,1705,1895,1655,535925,958388120,00,0.00,N,2,140,
|
|
20220627,1725,1690,1800,1610,652402,1129548045,00,0.00,N,2,95,
|
|
20220620,1630,1800,1830,1475,1054032,1721725685,00,0.00,N,5,-170,
|
|
20220613,1800,2070,2070,1730,1691007,3220910990,00,0.00,N,5,-325,
|
|
20220607,2125,2185,2390,2075,4675799,10520687020,00,0.00,N,5,-60,
|
|
20220530,2185,2250,2280,2175,675567,1495572660,00,0.00,N,2,45,
|
|
20220523,2140,2205,2205,2080,738028,1589296860,00,0.00,N,5,-60,
|
|
20220516,2200,2085,2245,2060,1206962,2611148730,00,0.00,N,2,135,
|
|
20220509,2065,2240,2260,2010,1260464,2667813650,00,0.00,N,5,-195,
|
|
20220502,2260,2345,2400,2235,1074580,2499050050,00,0.00,N,5,-135,
|
|
20220425,2395,2550,2555,2355,1617513,3961086730,00,0.00,N,5,-200,
|
|
20220418,2595,2815,2935,2560,5297494,14667468335,00,0.00,N,5,-245,
|
|
20220411,2840,2430,3100,2340,23805516,68379186855,00,0.00,N,2,395,
|
|
20220404,2445,2620,2710,2410,1655132,4321928225,00,0.00,N,5,-175,
|
|
20220328,2620,2645,2760,2565,2102673,5588111605,00,0.00,N,5,-15,
|
|
20220321,2635,2565,2700,2525,2884756,7559220505,00,0.00,N,2,115,
|
|
20220314,2520,2450,2575,2410,2423510,6026851680,00,0.00,N,2,80,
|
|
20220307,2440,2400,2525,2275,2362174,5721808710,00,0.00,N,2,35,
|
|
20220228,2405,2315,2480,2280,871468,2082497535,00,0.00,N,2,90,
|
|
20220221,2315,2365,2620,2250,2875278,7128325235,00,0.00,N,5,-120,
|
|
20220214,2435,2280,2710,2200,9469652,24004363020,00,0.00,N,2,50,
|
|
20220207,2385,2410,2635,2325,4237890,10519604530,00,0.00,N,5,-25,
|
|
20220203,2410,2250,2700,2225,9146829,23451439810,00,0.00,N,2,210,
|
|
20220124,2200,2505,2545,2015,1547121,3429361710,00,0.00,N,5,-350,
|
|
20220117,2550,2565,2595,2375,1347195,3350292585,00,0.00,N,5,-35,
|
|
20220110,2585,2715,2930,2550,2323732,6271740445,00,0.00,N,5,-130,
|
|
20220103,2715,3110,3110,2600,3076267,8767642740,00,0.00,N,5,-340,
|
|
20211227,3055,3020,3125,2945,5190619,15824431410,00,0.00,N,2,45,
|
|
20211220,3010,2930,3225,2805,11509918,35041402565,00,0.00,N,2,40,
|
|
20211213,2970,3180,3385,2930,13172920,41755645900,00,0.00,N,5,-240,
|
|
20211206,3210,2935,3255,2645,42070416,128815677080,00,0.00,N,2,265,
|
|
20211129,2945,2600,3260,2405,29254412,87924294990,00,0.00,N,2,125,
|
|
20211122,2820,3195,3290,2740,9628613,28507022395,00,0.00,N,5,-420,
|
|
20211115,3240,3415,3485,3035,19803216,64679634350,00,0.00,N,5,-120,
|
|
20211108,3360,2835,3775,2815,61887762,211550607945,00,0.00,N,2,460,
|
|
20211101,2900,2415,3480,2400,84935536,260663756900,00,0.00,N,2,485,
|
|
20211025,2415,2400,2535,2330,4697043,11410602450,00,0.00,N,2,15,
|
|
20211018,2400,2310,2700,2150,10854798,26377501600,00,0.00,N,2,130,
|
|
20211012,2270,2100,2305,2025,1892417,4084489905,00,0.00,N,2,195,
|
|
20211005,2075,2020,2085,1900,985245,1957632210,00,0.00,N,2,5,
|
|
20210927,2070,2125,2215,2025,931551,1962356570,00,0.00,N,5,-45,
|
|
20210923,2115,2230,2230,2095,352913,758567260,00,0.00,N,5,-125,
|
|
20210913,2240,2330,2330,2130,1195538,2657228995,00,0.00,N,5,-90,
|
|
20210906,2330,2460,2460,2215,2008112,4684261375,00,0.00,N,5,-150,
|
|
20210830,2480,2225,2780,2175,25100300,64139553565,00,0.00,N,2,265,
|
|
20210823,2215,2185,2440,2170,5248682,12081239280,00,0.00,N,2,10,
|
|
20210817,2205,2570,2615,2130,6842096,16763860085,00,0.00,N,5,-355,
|
|
20210809,2560,3090,3130,2560,11824461,33680460555,00,0.00,N,5,-550,
|
|
20210802,3110,2170,3470,2080,77552968,223150552130,00,0.00,N,2,940,
|
|
20210726,2170,2005,2505,1980,9621989,21569519755,00,0.00,N,2,165,
|
|
20210719,2005,1945,2285,1770,6194930,12783181110,00,0.00,N,2,60,
|
|
20210712,1945,2040,2040,1870,1807412,3494164945,00,0.00,N,5,-125,
|