192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2000,2055,2150,2000,396824,810225478,00,0.00,N,5,-110,
|
|
20250217,2110,2105,2210,2030,671144,1420417160,00,0.00,N,2,15,
|
|
20250210,2095,1757,2365,1721,7995688,17701231462,00,0.00,N,2,331,
|
|
20250203,1764,1751,1825,1685,118508,209766236,00,0.00,N,5,-40,
|
|
20250131,1804,1797,1810,1782,8102,14621768,00,0.00,N,2,4,
|
|
20250120,1800,1802,1818,1780,97412,175621204,00,0.00,N,5,-3,
|
|
20250113,1803,1779,1817,1765,79357,141431550,00,0.00,N,2,23,
|
|
20250106,1780,1770,1833,1766,180172,325027544,00,0.00,N,2,20,
|
|
20241230,1760,1751,1785,1721,67699,118642553,00,0.00,N,2,13,
|
|
20241223,1747,1756,1810,1722,62014,108715688,00,0.00,N,5,-10,
|
|
20241216,1757,1796,1849,1717,166000,295922478,00,0.00,N,3,0,
|
|
20241209,1757,1615,1757,1600,161528,268512007,00,0.00,N,2,90,
|
|
20241202,1667,1747,1800,1622,246097,415685757,00,0.00,N,5,-103,
|
|
20241125,1770,1731,1857,1721,214442,384732883,00,0.00,N,2,26,
|
|
20241118,1744,1666,1768,1666,131337,227776834,00,0.00,N,2,56,
|
|
20241111,1688,1753,1788,1659,244293,418199247,00,0.00,N,5,-65,
|
|
20241104,1753,1753,1791,1749,187755,330131482,00,0.00,N,5,-9,
|
|
20241028,1762,1815,1830,1750,375779,667466094,00,0.00,N,5,-77,
|
|
20241021,1839,1840,2050,1800,1634444,3153277881,00,0.00,N,2,13,
|
|
20241014,1826,1735,1929,1713,1483166,2720576116,00,0.00,N,2,111,
|
|
20241007,1715,1785,1785,1701,110470,191369796,00,0.00,N,5,-58,
|
|
20240930,1773,1763,1785,1743,75205,132744821,00,0.00,N,2,10,
|
|
20240923,1763,1740,1781,1720,152378,266176639,00,0.00,N,2,33,
|
|
20240919,1730,1735,1750,1722,67955,117594759,00,0.00,N,2,4,
|
|
20240909,1726,1740,2115,1715,2733833,5343499410,00,0.00,N,5,-22,
|
|
20240902,1748,1845,1869,1724,269041,489630925,00,0.00,N,5,-98,
|
|
20240826,1846,1860,1873,1802,111487,205186395,00,0.00,N,5,-14,
|
|
20240819,1860,1875,1945,1800,177631,329978536,00,0.00,N,5,-31,
|
|
20240812,1891,1805,1891,1794,87744,162464573,00,0.00,N,2,86,
|
|
20240805,1805,1904,1904,1715,268387,482364027,00,0.00,N,5,-129,
|
|
20240729,1934,1971,1983,1871,207743,399237045,00,0.00,N,5,-37,
|
|
20240722,1971,2025,2025,1920,114375,224698891,00,0.00,N,5,-39,
|
|
20240715,2010,2000,2050,1941,228694,454572948,00,0.00,N,2,10,
|
|
20240708,2000,1999,2030,1919,148654,295435050,00,0.00,N,2,1,
|
|
20240701,1999,2115,2135,1976,218879,444246438,00,0.00,N,5,-136,
|
|
20240624,2135,2105,2200,2105,160846,344985360,00,0.00,N,2,10,
|
|
20240617,2125,2130,2235,2080,484973,1049072780,00,0.00,N,5,-5,
|
|
20240610,2130,2225,2225,2110,192402,416322810,00,0.00,N,5,-85,
|
|
20240603,2215,2235,2255,2175,194524,431245115,00,0.00,N,5,-30,
|
|
20240527,2245,2305,2320,2200,239587,540684725,00,0.00,N,5,-35,
|
|
20240520,2280,2330,2335,2270,195070,449257950,00,0.00,N,5,-50,
|
|
20240513,2330,2405,2405,2310,291021,684282215,00,0.00,N,5,-75,
|
|
20240507,2405,2420,2445,2370,158376,380888590,00,0.00,N,5,-15,
|
|
20240429,2420,2360,2440,2345,263669,632502815,00,0.00,N,2,65,
|
|
20240422,2355,2330,2365,2300,211248,493431715,00,0.00,N,2,15,
|
|
20240415,2340,2370,2390,2270,322059,748912415,00,0.00,N,5,-45,
|
|
20240408,2385,2375,2400,2325,176455,415642695,00,0.00,N,2,10,
|
|
20240401,2375,2385,2470,2355,260180,627810720,00,0.00,N,5,-15,
|
|
20240325,2390,2450,2475,2380,236071,575406810,00,0.00,N,5,-55,
|
|
20240318,2445,2350,2465,2300,401524,957637895,00,0.00,N,2,95,
|
|
20240311,2350,2345,2390,2315,238041,559188165,00,0.00,N,5,-5,
|
|
20240304,2355,2460,2520,2340,343461,829608965,00,0.00,N,5,-75,
|
|
20240226,2430,2480,2500,2400,293647,715962250,00,0.00,N,5,-65,
|
|
20240219,2495,2540,2580,2470,382009,959286440,00,0.00,N,5,-45,
|
|
20240213,2540,2475,2550,2455,342681,861313990,00,0.00,N,2,70,
|
|
20240205,2470,2465,2530,2425,222566,549646400,00,0.00,N,3,0,
|
|
20240129,2470,2560,2575,2405,464191,1152419765,00,0.00,N,5,-85,
|
|
20240122,2555,2640,2640,2490,402555,1029795990,00,0.00,N,5,-60,
|
|
20240115,2615,2610,2695,2515,467654,1218078010,00,0.00,N,2,5,
|
|
20240108,2610,2600,2730,2530,625555,1642163790,00,0.00,N,2,10,
|
|
20240102,2600,2540,2635,2535,258600,670099420,00,0.00,N,2,55,
|
|
20231226,2545,2575,2585,2470,209780,527473230,00,0.00,N,5,-60,
|
|
20231218,2605,2510,2680,2495,727883,1889849550,00,0.00,N,2,120,
|
|
20231211,2485,2450,2520,2450,232456,578446565,00,0.00,N,2,15,
|
|
20231204,2470,2525,2560,2400,271114,667887865,00,0.00,N,5,-55,
|
|
20231127,2525,2490,2550,2455,338649,844696205,00,0.00,N,2,30,
|
|
20231120,2495,2390,2515,2390,290658,717799140,00,0.00,N,2,95,
|
|
20231113,2400,2405,2475,2335,403585,971190055,00,0.00,N,2,20,
|
|
20231106,2380,2570,2575,2350,532985,1314062020,00,0.00,N,5,-165,
|
|
20231030,2545,2400,2550,2315,839783,2044248225,00,0.00,N,2,165,
|
|
20231023,2380,2490,2655,2380,1188624,2983761885,00,0.00,N,5,-105,
|
|
20231016,2485,2685,2965,2475,9546636,26478849045,00,0.00,N,5,-200,
|
|
20231010,2685,2555,2990,2515,6384320,17742409435,00,0.00,N,2,140,
|
|
20231004,2545,2520,2545,2415,235236,580987890,00,0.00,N,5,-20,
|
|
20230925,2565,2595,2630,2485,283550,719612230,00,0.00,N,5,-35,
|
|
20230918,2600,2745,2930,2550,1133549,3135710145,00,0.00,N,5,-160,
|
|
20230911,2760,2665,2820,2560,774434,2096047920,00,0.00,N,2,100,
|
|
20230904,2660,2835,2835,2610,640687,1747093360,00,0.00,N,5,-195,
|
|
20230828,2855,2710,2970,2710,1256467,3569901250,00,0.00,N,2,160,
|
|
20230821,2695,2655,2785,2625,611577,1649826390,00,0.00,N,2,20,
|
|
20230814,2675,2995,2995,2590,1032519,2808126215,00,0.00,N,5,-320,
|
|
20230807,2995,2940,3070,2825,843143,2474105525,00,0.00,N,2,55,
|
|
20230731,2940,3040,3150,2910,958353,2899117785,00,0.00,N,5,-95,
|
|
20230724,3035,3385,3395,2835,1962214,6008479965,00,0.00,N,5,-360,
|
|
20230717,3395,3455,3645,3380,2593635,9140087680,00,0.00,N,5,-55,
|
|
20230710,3450,3360,3615,3335,2120497,7413885070,00,0.00,N,2,90,
|
|
20230703,3360,3605,3740,3340,4641347,16559924350,00,0.00,N,5,-210,
|
|
20230626,3570,3075,3945,3020,23967774,87490502910,00,0.00,N,2,470,
|
|
20230619,3100,3430,3550,3065,1094192,3578453520,00,0.00,N,5,-195,
|
|
20230612,3295,3200,3455,3190,1329848,4409162075,00,0.00,N,2,120,
|
|
20230605,3175,3230,3275,3140,558972,1794732815,00,0.00,N,5,-40,
|
|
20230530,3215,3070,3290,3050,741282,2352125355,00,0.00,N,2,175,
|
|
20230522,3040,3170,3185,3025,443861,1378886530,00,0.00,N,5,-130,
|
|
20230515,3170,3060,3280,2995,1408331,4406850080,00,0.00,N,2,110,
|
|
20230508,3060,3030,3165,2975,698590,2141050530,00,0.00,N,2,55,
|
|
20230502,3005,2780,3110,2775,510060,1515230905,00,0.00,N,2,230,
|
|
20230424,2775,2890,2955,2735,623852,1769509015,00,0.00,N,5,-115,
|
|
20230417,2890,3005,3280,2880,1188104,3666084195,00,0.00,N,5,-105,
|
|
20230410,2995,3020,3075,2910,587322,1760880945,00,0.00,N,5,-30,
|
|
20230403,3025,2960,3375,2920,1751737,5502297895,00,0.00,N,2,70,
|
|
20230327,2955,2770,2975,2710,526744,1500276090,00,0.00,N,2,185,
|
|
20230320,2770,2800,2870,2660,633235,1748016395,00,0.00,N,2,10,
|
|
20230313,2760,2805,2825,2580,772491,2085870595,00,0.00,N,5,-115,
|
|
20230306,2875,2910,3095,2845,691672,2058864605,00,0.00,N,5,-25,
|
|
20230227,2900,2790,2970,2740,474988,1363897435,00,0.00,N,2,90,
|
|
20230220,2810,2970,3000,2810,686668,1990135465,00,0.00,N,5,-145,
|
|
20230213,2955,3060,3115,2930,828376,2494386625,00,0.00,N,5,-105,
|
|
20230206,3060,3250,3410,3060,1464535,4779472275,00,0.00,N,5,-190,
|
|
20230130,3250,3185,3340,3075,1440063,4659739820,00,0.00,N,2,70,
|
|
20230125,3180,3050,3245,3040,831777,2630131320,00,0.00,N,2,150,
|
|
20230116,3030,3160,3195,2950,996542,3072637840,00,0.00,N,5,-115,
|
|
20230109,3145,3030,3200,3000,1327555,4124073895,00,0.00,N,2,170,
|
|
20230102,2975,2910,3100,2715,2293430,6769260960,00,0.00,N,2,65,
|
|
20221226,2910,3035,3555,2910,5116077,16800293570,00,0.00,N,5,-140,
|
|
20221219,3050,3255,3375,3030,976079,3135968845,00,0.00,N,5,-190,
|
|
20221212,3240,3460,3570,3195,1681455,5635624265,00,0.00,N,5,-230,
|
|
20221205,3470,3690,3770,3290,2786485,9833312725,00,0.00,N,5,-220,
|
|
20221128,3690,2890,4050,2775,32508767,115862722220,00,0.00,N,2,805,
|
|
20221121,2885,2850,2970,2745,1051237,3007777295,00,0.00,N,2,65,
|
|
20221114,2820,2615,3325,2565,14535851,44147849495,00,0.00,N,2,260,
|
|
20221107,2560,2390,2570,2390,1105966,2756179105,00,0.00,N,2,190,
|
|
20221031,2370,2305,2540,2260,1104095,2659284240,00,0.00,N,2,95,
|
|
20221024,2275,2295,2580,2250,1212152,2914595295,00,0.00,N,2,20,
|
|
20221017,2255,2305,2790,2255,2002459,5052679250,00,0.00,N,5,-75,
|
|
20221011,2330,2765,2765,2185,982553,2332054045,00,0.00,N,5,-430,
|
|
20221004,2760,2645,2810,2645,517774,1412243550,00,0.00,N,2,150,
|
|
20220926,2610,2950,3195,2465,2086153,5643686870,00,0.00,N,5,-350,
|
|
20220919,2960,3580,3590,2955,1653700,5406740960,00,0.00,N,5,-610,
|
|
20220913,3570,3200,3600,3200,1642712,5641225310,00,0.00,N,2,370,
|
|
20220905,3200,3385,3450,3080,740748,2455795305,00,0.00,N,5,-215,
|
|
20220829,3415,3260,3685,3245,1892573,6570814010,00,0.00,N,5,-45,
|
|
20220822,3460,3580,3785,3355,2576450,9161867690,00,0.00,N,5,-165,
|
|
20220816,3625,4090,4165,3625,2586062,10052827635,00,0.00,N,5,-425,
|
|
20220808,4050,3935,4300,3875,7013034,28445195615,00,0.00,N,2,85,
|
|
20220801,3965,3150,4485,3105,16040782,64062699350,00,0.00,N,2,835,
|
|
20220725,3130,3145,3430,3075,2791531,9008011470,00,0.00,N,5,-95,
|
|
20220718,3225,3120,3420,3000,4981145,15900508215,00,0.00,N,2,200,
|
|
20220711,3025,3555,3570,3025,3264817,10625261045,00,0.00,N,5,-400,
|
|
20220704,3425,3630,3675,3000,8414495,28337896195,00,0.00,N,5,-175,
|
|
20220627,3600,5110,5990,3560,13810068,66333522910,00,0.00,N,5,-3090,
|
|
20220620,6690,6690,6690,6690,0,0,00,0.00,N,3,0,
|
|
20220613,6690,6690,6690,6690,0,0,00,0.00,N,3,0,
|
|
20220607,6690,6690,6690,6690,0,0,00,0.00,N,3,0,
|
|
20220530,6690,6690,6690,6690,0,0,00,0.00,N,3,0,
|
|
20220523,6690,6690,6690,6690,0,0,00,0.00,N,3,0,
|
|
20220516,6690,6990,7090,6690,5073590,34978057840,00,0.00,N,5,-140,
|
|
20220509,6830,5170,7810,5170,91863717,584667247350,00,0.00,N,2,1600,
|
|
20220502,5230,4055,5750,4055,76751458,384223895225,00,0.00,N,2,1050,
|
|
20220425,4180,3595,4850,3505,47962907,208926372214,00,0.00,N,2,435,
|
|
20220418,3745,3675,3850,3420,2181089,7820948240,00,0.00,N,2,105,
|
|
20220411,3640,4040,4110,3550,3771614,14255220910,00,0.00,N,5,-360,
|
|
20220404,4000,3745,4545,3585,23723736,97774888735,00,0.00,N,2,215,
|
|
20220328,3785,3675,4155,3360,11138316,42892604665,00,0.00,N,2,105,
|
|
20220321,3680,3420,3745,3315,5230387,18860496865,00,0.00,N,2,235,
|
|
20220314,3445,3315,3650,3135,3247965,11220017955,00,0.00,N,2,130,
|
|
20220307,3315,3325,3380,3060,1874132,6048473725,00,0.00,N,5,-55,
|
|
20220228,3370,3325,3580,3305,3587401,12483592735,00,0.00,N,2,65,
|
|
20220221,3305,3490,3720,3185,7360586,25849031395,00,0.00,N,5,-240,
|
|
20220214,3545,3025,3910,2740,47331281,167373378695,00,0.00,N,2,440,
|
|
20220207,3105,3215,3600,3005,12853322,42740489250,00,0.00,N,5,-35,
|
|
20220203,3140,2855,3745,2830,9871106,33169974930,00,0.00,N,2,285,
|
|
20220124,2855,2990,3355,2650,16917826,51237531445,00,0.00,N,5,-190,
|
|
20220117,3045,2645,3280,2470,9635543,29199419940,00,0.00,N,2,410,
|
|
20220110,2635,2685,2700,2535,220659,579563395,00,0.00,N,5,-50,
|
|
20220103,2685,2610,2700,2550,300365,788523205,00,0.00,N,2,75,
|
|
20211227,2610,2475,2630,2455,223788,573630715,00,0.00,N,2,130,
|
|
20211220,2480,2460,2500,2305,281793,683454570,00,0.00,N,5,-25,
|
|
20211213,2505,2565,2620,2455,200477,502614340,00,0.00,N,5,-60,
|
|
20211206,2565,2510,2625,2425,224064,572022135,00,0.00,N,2,55,
|
|
20211129,2510,2520,2570,2275,632685,1547244245,00,0.00,N,5,-105,
|
|
20211122,2615,2730,2885,2580,617661,1700167115,00,0.00,N,5,-115,
|
|
20211115,2730,2690,2895,2615,347153,946005920,00,0.00,N,2,40,
|
|
20211108,2690,2695,2850,2530,441971,1195289085,00,0.00,N,5,-10,
|
|
20211101,2700,2860,3120,2500,665046,1910119865,00,0.00,N,5,-190,
|
|
20211025,2890,3015,3045,2885,181014,538992580,00,0.00,N,5,-125,
|
|
20211018,3015,3085,3200,2960,409280,1245564105,00,0.00,N,5,-65,
|
|
20211012,3080,2720,3080,2720,921909,2654702105,00,0.00,N,2,365,
|
|
20211005,2715,2900,2935,2530,912836,2449236235,00,0.00,N,5,-230,
|
|
20210927,2945,3305,3385,2940,1145161,3662021940,00,0.00,N,5,-355,
|
|
20210923,3300,3455,3460,3250,573413,1899870690,00,0.00,N,5,-145,
|
|
20210913,3445,3850,3975,3410,3013366,11050512795,00,0.00,N,5,-305,
|
|
20210906,3750,3045,3870,2875,9428059,33143800350,00,0.00,N,2,705,
|
|
20210830,3045,2985,3120,2985,286483,875733200,00,0.00,N,2,65,
|
|
20210823,2980,2780,3040,2740,358203,1050917480,00,0.00,N,2,200,
|
|
20210817,2780,3055,3085,2740,676809,1955272780,00,0.00,N,5,-335,
|
|
20210809,3115,3375,3380,2900,857505,2717658845,00,0.00,N,5,-260,
|
|
20210802,3375,3375,4015,3295,7677678,28559692475,00,0.00,N,3,0,
|
|
20210726,3375,3515,3540,3340,604503,2082267570,00,0.00,N,5,-110,
|
|
20210719,3485,3720,3765,3435,839174,3002669010,00,0.00,N,5,-235,
|
|
20210712,3720,3670,3870,3600,1282685,4820759660,00,0.00,N,2,20,
|