192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1896,1989,2050,1883,142554,277980679,00,0.00,N,5,-104,
|
|
20250217,2000,2100,2125,1900,218721,441158577,00,0.00,N,5,-100,
|
|
20250210,2100,2050,2150,1985,115588,240649858,00,0.00,N,2,50,
|
|
20250203,2050,2125,2155,2000,192114,395120440,00,0.00,N,5,-95,
|
|
20250131,2145,2280,2300,2140,82632,181413795,00,0.00,N,5,-170,
|
|
20250120,2315,2385,2410,2215,408631,942385175,00,0.00,N,5,-25,
|
|
20250113,2340,2300,2380,2165,410514,937296250,00,0.00,N,2,65,
|
|
20250106,2275,2420,2525,2225,552009,1319169975,00,0.00,N,5,-150,
|
|
20241230,2425,2220,2480,2170,359648,844979195,00,0.00,N,2,145,
|
|
20241223,2280,2370,2505,2210,1048936,2513063535,00,0.00,N,5,-95,
|
|
20241216,2375,2610,2865,2140,7604006,19538834515,00,0.00,N,5,-230,
|
|
20241209,2605,1750,2975,1749,3445746,8656945340,00,0.00,N,2,781,
|
|
20241202,1824,1838,1980,1780,125398,230073704,00,0.00,N,5,-104,
|
|
20241125,1928,2035,2200,1870,505522,1027768196,00,0.00,N,5,-19,
|
|
20241118,1947,1825,2070,1727,223901,424972484,00,0.00,N,2,122,
|
|
20241111,1825,1863,1890,1748,54494,98163378,00,0.00,N,5,-38,
|
|
20241104,1863,1809,1898,1770,52348,96143801,00,0.00,N,2,41,
|
|
20241028,1822,1760,1830,1701,48515,86325497,00,0.00,N,2,62,
|
|
20241021,1760,1742,1770,1701,35706,62362787,00,0.00,N,2,10,
|
|
20241014,1750,1728,1757,1703,39989,69471796,00,0.00,N,2,4,
|
|
20241007,1746,1718,1750,1650,27794,47101213,00,0.00,N,2,28,
|
|
20240930,1718,1745,1754,1672,22601,38385507,00,0.00,N,5,-27,
|
|
20240923,1745,1733,1748,1695,23474,40581323,00,0.00,N,2,18,
|
|
20240919,1727,1707,1735,1706,9893,16947899,00,0.00,N,2,26,
|
|
20240909,1701,1682,1744,1650,26350,45118795,00,0.00,N,2,23,
|
|
20240902,1678,1723,1760,1678,29520,51106139,00,0.00,N,5,-44,
|
|
20240826,1722,1800,1819,1711,40109,70484663,00,0.00,N,5,-86,
|
|
20240819,1808,1897,1897,1754,38763,70088110,00,0.00,N,5,-84,
|
|
20240812,1892,1785,1895,1765,51886,94213145,00,0.00,N,2,107,
|
|
20240805,1785,1900,1907,1671,104791,186221357,00,0.00,N,5,-123,
|
|
20240729,1908,1912,1947,1895,46315,88729008,00,0.00,N,5,-4,
|
|
20240722,1912,2010,2095,1890,128017,249705638,00,0.00,N,5,-88,
|
|
20240715,2000,1912,2285,1895,779379,1633594396,00,0.00,N,2,105,
|
|
20240708,1895,1865,1925,1851,34706,65254760,00,0.00,N,2,30,
|
|
20240701,1865,1926,1934,1860,31655,59684633,00,0.00,N,5,-60,
|
|
20240624,1925,1920,1940,1850,45561,86462954,00,0.00,N,2,3,
|
|
20240617,1922,1881,1949,1850,62732,120010146,00,0.00,N,2,41,
|
|
20240610,1881,1948,1951,1881,45926,87896444,00,0.00,N,5,-67,
|
|
20240603,1948,1928,1990,1905,35558,68957305,00,0.00,N,2,21,
|
|
20240527,1927,1974,1980,1891,49476,95755393,00,0.00,N,5,-55,
|
|
20240520,1982,2000,2015,1945,69158,137459125,00,0.00,N,5,-28,
|
|
20240513,2010,1967,2040,1944,59108,116710890,00,0.00,N,2,42,
|
|
20240507,1968,2020,2020,1960,35244,69881774,00,0.00,N,5,-52,
|
|
20240429,2020,1917,2055,1917,74325,148944364,00,0.00,N,2,84,
|
|
20240422,1936,1901,1955,1897,64811,124440917,00,0.00,N,5,-19,
|
|
20240415,1955,1910,1959,1856,80315,152423913,00,0.00,N,2,8,
|
|
20240408,1947,1962,1999,1904,82621,160873787,00,0.00,N,5,-63,
|
|
20240401,2010,2020,2040,1976,101322,202539938,00,0.00,N,5,-10,
|
|
20240325,2020,2000,2040,1950,95665,190965315,00,0.00,N,2,20,
|
|
20240318,2000,1996,2020,1950,75668,150356580,00,0.00,N,5,-10,
|
|
20240311,2010,2050,2060,1987,63176,127223218,00,0.00,N,5,-50,
|
|
20240304,2060,2030,2095,1910,111514,225105153,00,0.00,N,2,30,
|
|
20240226,2030,2020,2035,1990,66325,132922614,00,0.00,N,2,25,
|
|
20240219,2005,2055,2090,2000,88803,181946460,00,0.00,N,5,-40,
|
|
20240213,2045,2015,2070,2000,120397,243971655,00,0.00,N,2,35,
|
|
20240205,2010,2055,2075,1977,116383,234703999,00,0.00,N,5,-35,
|
|
20240129,2045,2190,2190,2010,192626,396305065,00,0.00,N,5,-120,
|
|
20240122,2165,2160,2230,2080,79952,170893965,00,0.00,N,2,5,
|
|
20240115,2160,2185,2215,2085,110384,237801750,00,0.00,N,5,-55,
|
|
20240108,2215,2280,2280,2180,65626,145314930,00,0.00,N,5,-10,
|
|
20240102,2225,2195,2290,2160,97184,215631040,00,0.00,N,5,-15,
|
|
20231226,2240,2260,2260,2170,62089,137132925,00,0.00,N,5,-40,
|
|
20231218,2280,2245,2375,2245,108005,247037215,00,0.00,N,2,25,
|
|
20231211,2255,2255,2270,2220,67266,151223975,00,0.00,N,3,0,
|
|
20231204,2255,2215,2280,2190,71444,159667435,00,0.00,N,2,15,
|
|
20231127,2240,2240,2280,2175,88904,198542085,00,0.00,N,5,-25,
|
|
20231120,2265,2180,2275,2150,91069,201783805,00,0.00,N,2,85,
|
|
20231113,2180,2230,2280,2145,121001,267292890,00,0.00,N,5,-90,
|
|
20231106,2270,2310,2320,2185,62374,141119990,00,0.00,N,5,-25,
|
|
20231030,2295,2175,2305,2160,94860,211529800,00,0.00,N,2,95,
|
|
20231023,2200,2160,2250,2025,183855,389414890,00,0.00,N,5,-40,
|
|
20231016,2240,2310,2360,2165,129872,293094545,00,0.00,N,5,-35,
|
|
20231010,2275,2250,2290,2140,122497,269902470,00,0.00,N,2,45,
|
|
20231004,2230,2355,2395,2195,115922,262030905,00,0.00,N,5,-195,
|
|
20230925,2425,2480,2495,2350,104268,249549220,00,0.00,N,5,-5,
|
|
20230918,2430,2495,2575,2335,95224,234986120,00,0.00,N,5,-65,
|
|
20230911,2495,2390,2575,2380,128145,315176280,00,0.00,N,2,115,
|
|
20230904,2380,2480,2545,2350,98865,242001875,00,0.00,N,5,-100,
|
|
20230828,2480,2380,2755,2360,300967,762786760,00,0.00,N,2,100,
|
|
20230821,2380,2395,2465,2205,303569,701329525,00,0.00,N,5,-55,
|
|
20230814,2435,2590,2770,2365,371731,962135470,00,0.00,N,5,-125,
|
|
20230807,2560,2410,2805,2190,1178733,3038307295,00,0.00,N,2,150,
|
|
20230731,2410,2420,2510,2315,115352,274941830,00,0.00,N,2,45,
|
|
20230724,2365,2395,2395,2060,237543,533702780,00,0.00,N,5,-30,
|
|
20230717,2395,2610,2625,2350,211788,515182575,00,0.00,N,5,-215,
|
|
20230710,2610,2545,2690,2515,133208,343692290,00,0.00,N,2,15,
|
|
20230703,2595,2740,2795,2575,182635,493998955,00,0.00,N,5,-105,
|
|
20230626,2700,2740,2970,2620,365968,1028902680,00,0.00,N,5,-70,
|
|
20230619,2770,2885,2935,2720,140750,394353450,00,0.00,N,5,-115,
|
|
20230612,2885,3030,3030,2805,130456,378698825,00,0.00,N,5,-145,
|
|
20230605,3030,2955,3085,2900,165100,496775765,00,0.00,N,2,75,
|
|
20230530,2955,2880,2985,2835,163391,477363945,00,0.00,N,2,75,
|
|
20230522,2880,3040,3080,2825,213671,633494910,00,0.00,N,5,-185,
|
|
20230515,3065,2900,3115,2860,364463,1097811675,00,0.00,N,2,90,
|
|
20230508,2975,2860,3025,2850,263444,776249120,00,0.00,N,2,115,
|
|
20230502,2860,2725,2890,2725,149667,422753865,00,0.00,N,2,100,
|
|
20230424,2760,2860,2930,2645,485246,1354893110,00,0.00,N,5,-100,
|
|
20230417,2860,2975,3330,2785,2007309,6224657430,00,0.00,N,5,-110,
|
|
20230410,2970,2845,3090,2840,466847,1385272945,00,0.00,N,2,110,
|
|
20230403,2860,2875,2945,2785,372606,1066514675,00,0.00,N,5,-15,
|
|
20230327,2875,2850,2945,2770,306952,883525705,00,0.00,N,2,25,
|
|
20230320,2850,2715,2980,2715,263935,753963420,00,0.00,N,5,-25,
|
|
20230313,2875,2825,3020,2600,1064181,2995809605,00,0.00,N,2,25,
|
|
20230306,2850,3070,3125,2830,368797,1098588970,00,0.00,N,5,-240,
|
|
20230227,3090,3050,3200,2990,450820,1406267370,00,0.00,N,2,20,
|
|
20230220,3070,3100,3170,3020,500121,1543441715,00,0.00,N,5,-60,
|
|
20230213,3130,3170,3260,3010,1331895,4189442195,00,0.00,N,2,80,
|
|
20230206,3050,3115,3165,2960,766274,2338397260,00,0.00,N,5,-100,
|
|
20230130,3150,3110,3240,3060,982332,3100041590,00,0.00,N,2,40,
|
|
20230125,3110,3260,3260,3060,710888,2224922805,00,0.00,N,5,-170,
|
|
20230116,3280,3450,3645,3110,3405692,11330514420,00,0.00,N,5,-170,
|
|
20230109,3450,2495,4095,2495,20406958,74168247940,00,0.00,N,2,955,
|
|
20230102,2495,2460,2540,2265,174275,414744750,00,0.00,N,2,30,
|
|
20221226,2465,2510,2655,2450,121064,304836955,00,0.00,N,5,-70,
|
|
20221219,2535,2655,2655,2450,155490,396337525,00,0.00,N,5,-120,
|
|
20221212,2655,2750,2845,2630,128544,350455155,00,0.00,N,5,-95,
|
|
20221205,2750,2820,2855,2560,254869,679107005,00,0.00,N,5,-70,
|
|
20221128,2820,2635,2940,2510,297354,814443415,00,0.00,N,2,185,
|
|
20221121,2635,2630,2670,2460,197616,509998810,00,0.00,N,2,5,
|
|
20221114,2630,2500,3020,2400,1242918,3408974865,00,0.00,N,2,130,
|
|
20221107,2500,2390,2570,2360,160218,396175720,00,0.00,N,2,110,
|
|
20221031,2390,2390,2480,2290,114705,274430315,00,0.00,N,2,5,
|
|
20221024,2385,2335,2480,2310,108797,260461670,00,0.00,N,2,50,
|
|
20221017,2335,2280,2505,2240,119071,279475420,00,0.00,N,2,65,
|
|
20221011,2270,2450,2450,2070,161177,364801930,00,0.00,N,5,-180,
|
|
20221004,2450,2430,2520,2370,70646,172381005,00,0.00,N,2,25,
|
|
20220926,2425,2495,2495,2250,169539,400607195,00,0.00,N,5,-80,
|
|
20220919,2505,2615,2700,2460,177659,457451805,00,0.00,N,5,-120,
|
|
20220913,2625,2785,2890,2615,150548,411719745,00,0.00,N,5,-150,
|
|
20220905,2775,2795,2840,2695,128275,352345055,00,0.00,N,5,-50,
|
|
20220829,2825,2910,2910,2700,222805,626556015,00,0.00,N,5,-135,
|
|
20220822,2960,2865,3010,2740,197910,561369765,00,0.00,N,2,75,
|
|
20220816,2885,3040,3135,2835,249212,728592080,00,0.00,N,5,-155,
|
|
20220808,3040,3045,3130,2940,140500,422795085,00,0.00,N,5,-5,
|
|
20220801,3045,3190,3190,3005,135291,415101765,00,0.00,N,5,-15,
|
|
20220725,3060,2940,3085,2900,123811,369507370,00,0.00,N,2,115,
|
|
20220718,2945,2750,3080,2735,191538,554624200,00,0.00,N,2,215,
|
|
20220711,2730,3010,3025,2675,280797,783446960,00,0.00,N,5,-265,
|
|
20220704,2995,2785,3370,2605,269114,807183280,00,0.00,N,2,210,
|
|
20220627,2785,2915,3000,2710,230447,662239300,00,0.00,N,5,-130,
|
|
20220620,2915,3200,3200,2700,325762,957172820,00,0.00,N,5,-285,
|
|
20220613,3200,3665,3685,3050,454361,1518311030,00,0.00,N,5,-510,
|
|
20220607,3710,3895,3920,3640,323883,1230648400,00,0.00,N,5,-185,
|
|
20220530,3895,3685,4045,3685,983460,3786768455,00,0.00,N,2,260,
|
|
20220523,3635,3590,3695,3400,489162,1748488010,00,0.00,N,2,45,
|
|
20220516,3590,3800,3800,3505,745177,2728981375,00,0.00,N,5,-95,
|
|
20220509,3685,3500,3730,3310,493522,1738362310,00,0.00,N,2,180,
|
|
20220502,3505,3540,3810,3450,568775,2090219385,00,0.00,N,5,-30,
|
|
20220425,3535,3630,3670,3370,408826,1441329980,00,0.00,N,5,-160,
|
|
20220418,3695,3575,3840,3505,450692,1654548785,00,0.00,N,2,120,
|
|
20220411,3575,3660,3780,3440,459355,1652314815,00,0.00,N,5,-85,
|
|
20220404,3660,3600,3870,3540,840491,3127177465,00,0.00,N,2,50,
|
|
20220328,3610,3480,3655,3335,533237,1856855070,00,0.00,N,2,130,
|
|
20220321,3480,3210,3570,3180,522407,1759020595,00,0.00,N,2,300,
|
|
20220314,3180,3175,3235,2950,397832,1224938985,00,0.00,N,2,5,
|
|
20220307,3175,3370,3390,2960,557555,1753306060,00,0.00,N,5,-195,
|
|
20220228,3370,3205,3430,3205,402934,1347752050,00,0.00,N,2,165,
|
|
20220221,3205,3170,3370,3050,558653,1785234210,00,0.00,N,3,0,
|
|
20220214,3205,3085,3290,2930,441331,1373696000,00,0.00,N,5,-60,
|
|
20220207,3265,3030,3335,2905,468654,1469430790,00,0.00,N,2,235,
|
|
20220203,3030,3040,3090,2910,254487,763231365,00,0.00,N,2,90,
|
|
20220124,2940,3020,3535,2630,2411721,7436307345,00,0.00,N,5,-95,
|
|
20220117,3035,3285,3295,2840,410276,1242441225,00,0.00,N,5,-275,
|
|
20220110,3310,3310,3420,3150,409491,1356704155,00,0.00,N,2,30,
|
|
20220103,3280,3420,3510,3255,434205,1455207485,00,0.00,N,5,-145,
|
|
20211227,3425,3320,3580,3295,471736,1621504345,00,0.00,N,2,90,
|
|
20211220,3335,3245,3345,2955,369549,1179161980,00,0.00,N,2,35,
|
|
20211213,3300,3555,3635,3220,590249,1995154865,00,0.00,N,5,-305,
|
|
20211206,3605,3630,3885,3340,1112602,4010804510,00,0.00,N,5,-65,
|
|
20211129,3670,3405,3715,3050,957191,3252101475,00,0.00,N,2,170,
|
|
20211122,3500,4040,4040,3500,938940,3482015025,00,0.00,N,5,-560,
|
|
20211115,4060,4225,4395,3870,931612,3871604210,00,0.00,N,5,-80,
|
|
20211108,4140,4270,4455,3945,644802,2704437600,00,0.00,N,5,-230,
|
|
20211101,4370,4800,4800,4000,1177167,5244186835,00,0.00,N,5,-485,
|
|
20211025,4855,5100,5110,4540,2545099,12229701770,00,0.00,N,5,-315,
|
|
20211018,5170,4895,5480,4540,10818878,53993558855,00,0.00,N,2,230,
|
|
20211012,4940,4230,4990,4080,7682357,35161666635,00,0.00,N,2,690,
|
|
20211005,4250,4715,4750,3870,3673945,15548985655,00,0.00,N,5,-660,
|
|
20210927,4910,3480,5150,3410,29270517,132584882650,00,0.00,N,2,1520,
|
|
20210923,3390,3255,3500,3035,810352,2652875010,00,0.00,N,2,135,
|
|
20210913,3255,3450,3565,3210,632664,2173776915,00,0.00,N,5,-185,
|
|
20210906,3440,3310,3445,3275,456708,1532909740,00,0.00,N,2,130,
|
|
20210830,3310,3100,3370,3010,494579,1579125260,00,0.00,N,2,205,
|
|
20210823,3105,2780,3130,2740,471451,1411112805,00,0.00,N,2,345,
|
|
20210817,2760,2930,3070,2740,533528,1548185140,00,0.00,N,5,-285,
|
|
20210809,3045,3440,3440,2770,1191673,3692118695,00,0.00,N,5,-405,
|
|
20210802,3450,3120,3650,3050,2505101,8519263375,00,0.00,N,2,290,
|
|
20210726,3160,3010,3285,2815,2399317,7470865920,00,0.00,N,2,170,
|
|
20210719,2990,3060,3060,2830,406919,1196728685,00,0.00,N,5,-80,
|
|
20210712,3070,2995,3175,2985,416915,1282044615,00,0.00,N,2,40,
|