192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1870,1848,1909,1839,272172,511602583,00,0.00,N,2,9,
|
|
20250217,1861,1832,1890,1824,225980,417852307,00,0.00,N,2,29,
|
|
20250210,1832,1804,1867,1791,285217,521139155,00,0.00,N,2,28,
|
|
20250203,1804,1753,1806,1725,236812,416039759,00,0.00,N,2,4,
|
|
20250131,1800,1807,1807,1762,46387,82485155,00,0.00,N,5,-7,
|
|
20250120,1807,1762,1828,1755,178390,319410817,00,0.00,N,2,46,
|
|
20250113,1761,1785,1793,1724,234383,409733748,00,0.00,N,5,-24,
|
|
20250106,1785,1757,1825,1732,223731,401278112,00,0.00,N,2,33,
|
|
20241230,1752,1701,1757,1621,91056,154972366,00,0.00,N,2,55,
|
|
20241223,1697,1700,1772,1690,133299,230533397,00,0.00,N,5,-7,
|
|
20241216,1704,1728,1770,1695,143568,249792082,00,0.00,N,5,-16,
|
|
20241209,1720,1614,1739,1538,455162,731511519,00,0.00,N,2,75,
|
|
20241202,1645,1701,1715,1614,314198,525275369,00,0.00,N,5,-61,
|
|
20241125,1706,1721,1765,1694,191076,331381584,00,0.00,N,5,-23,
|
|
20241118,1729,1700,1753,1694,225258,388581744,00,0.00,N,2,29,
|
|
20241111,1700,1870,1873,1661,600554,1042464905,00,0.00,N,5,-170,
|
|
20241104,1870,1832,1880,1810,199737,371248356,00,0.00,N,2,41,
|
|
20241028,1829,1773,1848,1770,224700,409125890,00,0.00,N,2,56,
|
|
20241021,1773,1806,2100,1763,4431600,8624117754,00,0.00,N,5,-46,
|
|
20241014,1819,1875,1894,1814,286355,528742749,00,0.00,N,5,-56,
|
|
20241007,1875,1876,1902,1863,205759,386911440,00,0.00,N,5,-6,
|
|
20240930,1881,1900,1910,1853,160634,302059687,00,0.00,N,5,-23,
|
|
20240923,1904,1885,1919,1855,239060,448792345,00,0.00,N,2,32,
|
|
20240919,1872,1878,1895,1854,152000,284677730,00,0.00,N,5,-6,
|
|
20240909,1878,1830,1901,1812,402960,744962152,00,0.00,N,2,7,
|
|
20240902,1871,1983,2015,1862,555537,1072634804,00,0.00,N,5,-117,
|
|
20240826,1988,2000,2010,1939,317190,624626959,00,0.00,N,2,2,
|
|
20240819,1986,2015,2065,1982,365921,733588982,00,0.00,N,5,-14,
|
|
20240812,2000,1946,2050,1924,390943,768853156,00,0.00,N,2,44,
|
|
20240805,1956,2005,2020,1645,1147651,2192060357,00,0.00,N,5,-84,
|
|
20240729,2040,2020,2115,2010,424649,876335770,00,0.00,N,2,20,
|
|
20240722,2020,2055,2080,2005,461599,938206990,00,0.00,N,5,-55,
|
|
20240715,2075,2075,2120,2040,417827,870845235,00,0.00,N,3,0,
|
|
20240708,2075,2065,2120,2055,241896,503321270,00,0.00,N,2,20,
|
|
20240701,2055,2095,2135,2035,465215,968118830,00,0.00,N,5,-50,
|
|
20240624,2105,2155,2195,2010,649601,1379722585,00,0.00,N,5,-50,
|
|
20240617,2155,2130,2350,2130,1970340,4381195250,00,0.00,N,2,5,
|
|
20240610,2150,2150,2185,2115,506675,1086526515,00,0.00,N,2,15,
|
|
20240603,2135,2250,2305,2130,865136,1910476700,00,0.00,N,5,-115,
|
|
20240527,2250,2300,2380,2220,1213186,2781353830,00,0.00,N,5,-25,
|
|
20240520,2275,2255,2335,2200,1295983,2948907645,00,0.00,N,2,25,
|
|
20240513,2250,2215,2325,2205,1730864,3928541965,00,0.00,N,2,60,
|
|
20240507,2190,2190,2230,2145,535754,1166617405,00,0.00,N,2,30,
|
|
20240429,2160,2120,2230,2120,667552,1460815235,00,0.00,N,2,45,
|
|
20240422,2115,2090,2170,2060,575991,1218867185,00,0.00,N,2,45,
|
|
20240415,2070,2135,2135,2020,1068807,2214965195,00,0.00,N,5,-70,
|
|
20240408,2140,2145,2200,2065,672652,1419979140,00,0.00,N,5,-15,
|
|
20240401,2155,2280,2330,2130,1469095,3232921665,00,0.00,N,5,-130,
|
|
20240325,2285,2335,2365,2160,1052950,2418264870,00,0.00,N,5,-50,
|
|
20240318,2335,2375,2395,2295,814529,1911811390,00,0.00,N,5,-15,
|
|
20240311,2350,2385,2410,2335,976989,2313205885,00,0.00,N,5,-45,
|
|
20240304,2395,2445,2520,2360,1582320,3880349015,00,0.00,N,5,-35,
|
|
20240226,2430,2630,2635,2370,2812676,6994561495,00,0.00,N,5,-230,
|
|
20240219,2660,2510,2965,2440,22435189,62162365805,00,0.00,N,2,155,
|
|
20240213,2505,2445,2570,2420,2051221,5103789750,00,0.00,N,2,75,
|
|
20240205,2430,2425,2450,2320,1605334,3842227955,00,0.00,N,2,10,
|
|
20240129,2420,2700,2750,2325,5429275,13854852020,00,0.00,N,5,-255,
|
|
20240122,2675,2880,2960,2570,8986964,25253533500,00,0.00,N,5,-205,
|
|
20240115,2880,2775,3360,2660,84926454,260770181360,00,0.00,N,2,50,
|
|
20240108,2830,2135,3280,2125,123712485,358304368175,00,0.00,N,2,695,
|
|
20240102,2135,2100,2175,2095,696436,1494290605,00,0.00,N,2,45,
|
|
20231226,2090,2110,2135,2045,343967,718060435,00,0.00,N,5,-40,
|
|
20231218,2130,2150,2175,2080,883254,1884601470,00,0.00,N,5,-40,
|
|
20231211,2170,2025,2310,2020,6943903,15358732275,00,0.00,N,2,145,
|
|
20231204,2025,2045,2070,1986,421303,849701037,00,0.00,N,5,-40,
|
|
20231127,2065,2080,2080,2000,440608,897648785,00,0.00,N,2,20,
|
|
20231120,2045,2120,2140,2040,536152,1117107455,00,0.00,N,5,-65,
|
|
20231113,2110,2110,2180,2010,863962,1803904615,00,0.00,N,2,30,
|
|
20231106,2080,2000,2150,1999,1310423,2722849146,00,0.00,N,2,82,
|
|
20231030,1998,1916,2010,1887,471536,908811932,00,0.00,N,2,82,
|
|
20231023,1916,1964,2025,1886,672442,1304264255,00,0.00,N,5,-48,
|
|
20231016,1964,2060,2110,1932,851698,1713892707,00,0.00,N,5,-91,
|
|
20231010,2055,2045,2140,2025,345067,720554355,00,0.00,N,5,-10,
|
|
20231004,2065,2090,2140,2000,489135,1006787835,00,0.00,N,5,-65,
|
|
20230925,2130,2105,2160,2050,362673,765881305,00,0.00,N,2,5,
|
|
20230918,2125,2275,2310,2120,964832,2134501140,00,0.00,N,5,-150,
|
|
20230911,2275,2390,2390,2230,1042682,2399645010,00,0.00,N,5,-85,
|
|
20230904,2360,2440,2490,2320,1237510,2966290645,00,0.00,N,5,-80,
|
|
20230828,2440,2335,2525,2335,1567429,3852681605,00,0.00,N,2,125,
|
|
20230821,2315,2370,2445,2305,1415981,3364097535,00,0.00,N,5,-55,
|
|
20230814,2370,2555,2560,2280,1563791,3759258970,00,0.00,N,5,-185,
|
|
20230807,2555,2570,2900,2440,8780814,23284846105,00,0.00,N,5,-20,
|
|
20230731,2575,2580,2735,2490,2529781,6593797090,00,0.00,N,5,-20,
|
|
20230724,2595,2620,2650,2305,3305509,8264247155,00,0.00,N,5,-30,
|
|
20230717,2625,2770,2830,2610,2783273,7536735900,00,0.00,N,5,-155,
|
|
20230710,2780,2870,3190,2770,10534841,31201937795,00,0.00,N,5,-120,
|
|
20230703,2900,2930,3195,2885,4099488,12420009255,00,0.00,N,5,-15,
|
|
20230626,2915,3090,3225,2860,4663037,14122037800,00,0.00,N,5,-220,
|
|
20230619,3135,3415,3615,3040,11143161,37528615560,00,0.00,N,5,-335,
|
|
20230612,3470,3510,3820,3220,40427079,144628806255,00,0.00,N,5,-35,
|
|
20230605,3505,3000,3920,2850,86487135,307208036435,00,0.00,N,2,460,
|
|
20230530,3045,2985,3500,2900,59868204,193809233470,00,0.00,N,2,330,
|
|
20230522,2715,2575,2805,2485,10679847,28820024560,00,0.00,N,2,120,
|
|
20230515,2595,2545,2675,2420,8958828,22775896520,00,0.00,N,2,50,
|
|
20230508,2545,2830,3140,2470,57421114,163382296740,00,0.00,N,5,-110,
|
|
20230502,2655,2205,2840,2165,18015052,48157097470,00,0.00,N,2,480,
|
|
20230424,2175,2295,2295,2125,357071,782721655,00,0.00,N,5,-105,
|
|
20230417,2280,2300,2385,2255,431202,996701010,00,0.00,N,5,-20,
|
|
20230410,2300,2235,2355,2195,528621,1197735630,00,0.00,N,2,50,
|
|
20230403,2250,2320,2330,2195,489895,1102072585,00,0.00,N,5,-30,
|
|
20230327,2280,2165,2380,2105,745019,1680742810,00,0.00,N,2,115,
|
|
20230320,2165,2165,2260,2105,117530,254681065,00,0.00,N,3,0,
|
|
20230313,2165,2180,2205,2055,296562,628815230,00,0.00,N,5,-35,
|
|
20230306,2200,2320,2360,2180,286667,652859135,00,0.00,N,5,-125,
|
|
20230227,2325,2335,2365,2270,133072,305861835,00,0.00,N,5,-10,
|
|
20230220,2335,2370,2410,2290,239542,564649775,00,0.00,N,5,-45,
|
|
20230213,2380,2320,2390,2290,195751,456772360,00,0.00,N,2,55,
|
|
20230206,2325,2375,2375,2290,172571,402735795,00,0.00,N,5,-10,
|
|
20230130,2335,2350,2355,2280,185142,427810810,00,0.00,N,3,0,
|
|
20230125,2335,2290,2360,2245,145700,337184340,00,0.00,N,2,50,
|
|
20230116,2285,2220,2285,2220,118088,265427545,00,0.00,N,2,60,
|
|
20230109,2225,2205,2270,2180,169446,375793385,00,0.00,N,2,55,
|
|
20230102,2170,2185,2230,2075,126247,270436710,00,0.00,N,5,-15,
|
|
20221226,2185,2200,2235,2160,239970,528505440,00,0.00,N,5,-15,
|
|
20221219,2200,2220,2260,2180,273968,602050865,00,0.00,N,5,-40,
|
|
20221212,2240,2275,2280,2215,156085,349024360,00,0.00,N,2,5,
|
|
20221205,2235,2400,2600,2185,2613382,6422788340,00,0.00,N,5,-160,
|
|
20221128,2395,2285,2430,2185,415695,952056120,00,0.00,N,2,105,
|
|
20221121,2290,2290,2310,2210,155436,349970165,00,0.00,N,2,25,
|
|
20221114,2265,2225,2310,2175,236411,529572480,00,0.00,N,2,50,
|
|
20221107,2215,2110,2240,2105,220399,480143595,00,0.00,N,2,90,
|
|
20221031,2125,2125,2145,2070,142325,300016705,00,0.00,N,3,0,
|
|
20221024,2125,2145,2145,2070,182730,384575825,00,0.00,N,2,45,
|
|
20221017,2080,2045,2125,1990,164037,339705610,00,0.00,N,2,25,
|
|
20221011,2055,2160,2160,1965,300313,612393850,00,0.00,N,5,-135,
|
|
20221004,2190,2085,2215,2070,204524,438722340,00,0.00,N,2,105,
|
|
20220926,2085,2250,2285,1995,502216,1041165695,00,0.00,N,5,-165,
|
|
20220919,2250,2320,2370,2225,334278,763567880,00,0.00,N,5,-100,
|
|
20220913,2350,2395,2450,2325,222474,528574700,00,0.00,N,5,-50,
|
|
20220905,2400,2365,2420,2300,194478,457806025,00,0.00,N,2,35,
|
|
20220829,2365,2390,2450,2325,183586,436335370,00,0.00,N,5,-75,
|
|
20220822,2440,2465,2500,2320,345799,830351865,00,0.00,N,5,-30,
|
|
20220816,2470,2480,2520,2420,234019,579733785,00,0.00,N,5,-5,
|
|
20220808,2475,2440,2510,2340,425506,1032820620,00,0.00,N,2,60,
|
|
20220801,2415,2440,2460,2320,446216,1065940930,00,0.00,N,5,-5,
|
|
20220725,2420,2400,2455,2330,276363,659074720,00,0.00,N,2,20,
|
|
20220718,2400,2265,2420,2265,279458,654063995,00,0.00,N,2,135,
|
|
20220711,2265,2260,2355,2155,364110,811348490,00,0.00,N,2,5,
|
|
20220704,2260,2225,2325,2130,288968,643840865,00,0.00,N,2,35,
|
|
20220627,2225,2300,2345,2125,372343,845057410,00,0.00,N,5,-25,
|
|
20220620,2250,2390,2390,2080,1049033,2333486340,00,0.00,N,5,-110,
|
|
20220613,2360,2600,2645,2250,973921,2364470095,00,0.00,N,5,-310,
|
|
20220607,2670,2780,2835,2645,697935,1929356470,00,0.00,N,5,-115,
|
|
20220530,2785,2745,2810,2700,309291,854624365,00,0.00,N,2,50,
|
|
20220523,2735,2785,2790,2635,318745,869820570,00,0.00,N,5,-50,
|
|
20220516,2785,2620,2860,2610,814886,2242539525,00,0.00,N,2,175,
|
|
20220509,2610,2670,2700,2495,544487,1409218805,00,0.00,N,5,-75,
|
|
20220502,2685,2655,2760,2630,264825,711625275,00,0.00,N,2,10,
|
|
20220425,2675,2790,2790,2630,541821,1464460820,00,0.00,N,5,-130,
|
|
20220418,2805,2800,2855,2780,306038,861020350,00,0.00,N,2,15,
|
|
20220411,2790,2840,2860,2710,642928,1782639410,00,0.00,N,5,-50,
|
|
20220404,2840,2865,3075,2820,1180646,3442258775,00,0.00,N,5,-25,
|
|
20220328,2865,2860,2905,2815,532659,1527424105,00,0.00,N,2,10,
|
|
20220321,2855,2830,2870,2760,509164,1440958135,00,0.00,N,2,50,
|
|
20220314,2805,2905,2905,2670,980468,2699220375,00,0.00,N,5,-80,
|
|
20220307,2885,2830,2885,2705,432466,1207042240,00,0.00,N,2,15,
|
|
20220228,2870,2795,2920,2770,360747,1030543895,00,0.00,N,2,75,
|
|
20220221,2795,2850,2895,2735,553357,1554305295,00,0.00,N,5,-85,
|
|
20220214,2880,2940,2970,2750,870262,2467343190,00,0.00,N,5,-90,
|
|
20220207,2970,3060,3060,2925,526316,1576942140,00,0.00,N,5,-45,
|
|
20220203,3015,2930,3015,2900,324923,961067435,00,0.00,N,2,140,
|
|
20220124,2875,3100,3100,2745,1301497,3767441290,00,0.00,N,5,-240,
|
|
20220117,3115,3410,3560,3060,2284979,7580644385,00,0.00,N,5,-285,
|
|
20220110,3400,3330,3475,3215,1758591,5943017295,00,0.00,N,2,70,
|
|
20220103,3330,3270,3410,3245,1343843,4470711605,00,0.00,N,2,70,
|
|
20211227,3260,3120,3310,3120,872092,2825428080,00,0.00,N,2,130,
|
|
20211220,3130,3020,3180,2915,903806,2753742705,00,0.00,N,2,110,
|
|
20211213,3020,3095,3155,2985,839924,2555070220,00,0.00,N,5,-80,
|
|
20211206,3100,3075,3235,3035,833150,2626865755,00,0.00,N,3,0,
|
|
20211129,3100,3030,3175,2790,2119015,6352490440,00,0.00,N,5,-130,
|
|
20211122,3230,3405,3465,3205,3448612,11547147905,00,0.00,N,5,-150,
|
|
20211115,3380,3165,3425,3115,4263703,14042191140,00,0.00,N,2,250,
|
|
20211108,3130,3150,3160,2965,1796055,5466769495,00,0.00,N,5,-10,
|
|
20211101,3140,3265,3285,3070,2323051,7273532900,00,0.00,N,5,-105,
|
|
20211025,3245,3250,3465,3160,4061034,13396210460,00,0.00,N,2,25,
|
|
20211018,3220,3070,3940,3070,24834202,89496786595,00,0.00,N,2,115,
|
|
20211012,3105,3110,3370,3050,5371523,17113850920,00,0.00,N,5,-20,
|
|
20211005,3125,2900,3275,2720,10674759,33229649080,00,0.00,N,2,265,
|
|
20210927,2860,2775,3205,2730,3889603,11598278820,00,0.00,N,2,85,
|
|
20210923,2775,2690,2805,2605,307026,832060125,00,0.00,N,2,85,
|
|
20210913,2690,2900,2910,2675,752521,2093871835,00,0.00,N,5,-220,
|
|
20210906,2910,2920,2970,2820,779635,2252501580,00,0.00,N,5,-10,
|
|
20210830,2920,2770,2985,2705,1042326,3002453970,00,0.00,N,2,190,
|
|
20210823,2730,2470,2765,2450,736653,1938487255,00,0.00,N,2,275,
|
|
20210817,2455,2815,2890,2440,1543161,4072982685,00,0.00,N,5,-405,
|
|
20210809,2860,2955,2980,2720,2556592,7377762840,00,0.00,N,5,-120,
|
|
20210802,2980,2735,3315,2685,13082991,40572717515,00,0.00,N,2,245,
|
|
20210726,2735,2885,2925,2720,1215275,3400766760,00,0.00,N,5,-175,
|
|
20210719,2910,3000,3325,2800,5872243,17956321605,00,0.00,N,5,-95,
|
|
20210712,3005,3000,3110,2970,1693407,5129446565,00,0.00,N,2,5,
|