192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1437,1423,1471,1407,585937,846834713,00,0.00,N,2,14,
|
|
20250217,1423,1411,1429,1410,351569,498399363,00,0.00,N,2,11,
|
|
20250210,1412,1400,1422,1390,323375,455686040,00,0.00,N,2,2,
|
|
20250203,1410,1423,1425,1350,333385,468945591,00,0.00,N,5,-28,
|
|
20250131,1438,1425,1439,1415,78138,111308025,00,0.00,N,2,11,
|
|
20250120,1427,1435,1447,1404,262875,372656022,00,0.00,N,5,-9,
|
|
20250113,1436,1410,1445,1400,281934,400737636,00,0.00,N,2,18,
|
|
20250106,1418,1414,1454,1407,1275132,1821313913,00,0.00,N,5,-10,
|
|
20241230,1428,1412,1435,1364,206084,290173866,00,0.00,N,2,15,
|
|
20241223,1413,1436,1449,1365,223183,314064315,00,0.00,N,5,-35,
|
|
20241216,1448,1424,1459,1413,185393,265085799,00,0.00,N,2,24,
|
|
20241209,1424,1312,1427,1250,890206,1195248681,00,0.00,N,2,98,
|
|
20241202,1326,1414,1429,1296,406543,552034779,00,0.00,N,5,-94,
|
|
20241125,1420,1414,1434,1395,171025,242602987,00,0.00,N,5,-10,
|
|
20241118,1430,1438,1470,1411,215390,306972889,00,0.00,N,5,-20,
|
|
20241111,1450,1465,1489,1406,515659,743617660,00,0.00,N,5,-30,
|
|
20241104,1480,1449,1497,1430,260304,377610442,00,0.00,N,2,17,
|
|
20241028,1463,1467,1481,1436,247131,358078837,00,0.00,N,5,-18,
|
|
20241021,1481,1484,1497,1441,161602,237394488,00,0.00,N,5,-16,
|
|
20241014,1497,1499,1515,1440,452796,663281624,00,0.00,N,5,-2,
|
|
20241007,1499,1499,1518,1491,211301,317175851,00,0.00,N,2,1,
|
|
20240930,1498,1489,1500,1474,147778,220635627,00,0.00,N,2,9,
|
|
20240923,1489,1438,1489,1426,588486,856787580,00,0.00,N,2,51,
|
|
20240919,1438,1423,1440,1414,117513,167779108,00,0.00,N,2,13,
|
|
20240909,1425,1367,1430,1334,438476,606028514,00,0.00,N,2,55,
|
|
20240902,1370,1389,1405,1340,383478,528077929,00,0.00,N,5,-20,
|
|
20240826,1390,1400,1414,1310,303888,417899784,00,0.00,N,5,-10,
|
|
20240819,1400,1446,1490,1396,886056,1281049582,00,0.00,N,5,-46,
|
|
20240812,1446,1420,1470,1372,608683,864214548,00,0.00,N,2,21,
|
|
20240805,1425,1426,1439,1210,1539252,2085670234,00,0.00,N,5,-11,
|
|
20240729,1436,1489,1497,1422,745101,1087539282,00,0.00,N,5,-37,
|
|
20240722,1473,1481,1488,1440,673631,982200933,00,0.00,N,5,-10,
|
|
20240715,1483,1510,1510,1452,474151,702895257,00,0.00,N,5,-27,
|
|
20240708,1510,1466,1529,1463,488589,735072430,00,0.00,N,2,37,
|
|
20240701,1473,1574,1575,1470,1261333,1923852342,00,0.00,N,5,-101,
|
|
20240624,1574,1569,1750,1566,11334290,18854187128,00,0.00,N,5,-1,
|
|
20240617,1575,1660,1698,1555,2525699,4117517075,00,0.00,N,5,-60,
|
|
20240610,1635,1603,1718,1591,4341550,7181826287,00,0.00,N,2,35,
|
|
20240603,1600,1618,1647,1538,4563694,7244567911,00,0.00,N,2,7,
|
|
20240527,1593,1500,1741,1470,29471937,48462593957,00,0.00,N,2,97,
|
|
20240520,1496,1546,1546,1483,313284,472654829,00,0.00,N,5,-35,
|
|
20240513,1531,1496,1547,1448,807236,1206969859,00,0.00,N,2,36,
|
|
20240507,1495,1500,1510,1474,245190,365930802,00,0.00,N,5,-2,
|
|
20240429,1497,1495,1515,1467,399277,591730131,00,0.00,N,2,3,
|
|
20240422,1494,1481,1520,1481,239008,357586675,00,0.00,N,2,13,
|
|
20240415,1481,1530,1561,1471,332976,498860169,00,0.00,N,5,-50,
|
|
20240408,1531,1535,1549,1521,174846,268610725,00,0.00,N,5,-6,
|
|
20240401,1537,1539,1592,1501,469185,725175691,00,0.00,N,5,-2,
|
|
20240325,1539,1520,1590,1520,546004,850276152,00,0.00,N,2,27,
|
|
20240318,1512,1465,1602,1458,816033,1228840832,00,0.00,N,2,55,
|
|
20240311,1457,1544,1568,1457,1054396,1581879265,00,0.00,N,5,-88,
|
|
20240304,1545,1608,1632,1520,654380,1025233741,00,0.00,N,5,-64,
|
|
20240226,1609,1641,1649,1579,388874,625486080,00,0.00,N,5,-33,
|
|
20240219,1642,1726,1735,1585,1278153,2120366846,00,0.00,N,5,-90,
|
|
20240213,1732,1740,1748,1722,475286,822194897,00,0.00,N,5,-12,
|
|
20240205,1744,1754,1767,1721,389035,676286658,00,0.00,N,5,-15,
|
|
20240129,1759,1755,1770,1724,782249,1361313214,00,0.00,N,2,1,
|
|
20240122,1758,1778,1783,1711,459725,807214934,00,0.00,N,5,-20,
|
|
20240115,1778,1786,1800,1710,795670,1397345689,00,0.00,N,5,-20,
|
|
20240108,1798,1820,1829,1785,792059,1426360864,00,0.00,N,5,-18,
|
|
20240102,1816,1755,1823,1742,850431,1521326259,00,0.00,N,2,63,
|
|
20231226,1753,1763,1770,1732,403925,704769832,00,0.00,N,5,-10,
|
|
20231218,1763,1671,1785,1669,1151155,1991055487,00,0.00,N,2,91,
|
|
20231211,1672,1654,1674,1650,457776,760535265,00,0.00,N,2,21,
|
|
20231204,1651,1634,1653,1609,565833,920023984,00,0.00,N,2,11,
|
|
20231127,1640,1665,1686,1627,683185,1121242284,00,0.00,N,5,-39,
|
|
20231120,1679,1618,1730,1610,1777199,2968721500,00,0.00,N,2,63,
|
|
20231113,1616,1610,1633,1603,334791,540773989,00,0.00,N,2,3,
|
|
20231106,1613,1627,1640,1599,566648,914501345,00,0.00,N,5,-15,
|
|
20231030,1628,1625,1635,1603,466446,754340869,00,0.00,N,5,-2,
|
|
20231023,1630,1606,1647,1593,684036,1106814419,00,0.00,N,2,4,
|
|
20231016,1626,1620,1670,1585,741096,1206335405,00,0.00,N,2,4,
|
|
20231010,1622,1630,1639,1571,372906,603047848,00,0.00,N,5,-8,
|
|
20231004,1630,1590,1635,1550,245660,390827603,00,0.00,N,2,17,
|
|
20230925,1613,1606,1631,1565,279046,444656056,00,0.00,N,5,-18,
|
|
20230918,1631,1654,1667,1597,803761,1304051695,00,0.00,N,5,-31,
|
|
20230911,1662,1637,1680,1630,323479,535744202,00,0.00,N,2,25,
|
|
20230904,1637,1680,1690,1613,369774,609219210,00,0.00,N,5,-53,
|
|
20230828,1690,1591,1695,1581,1399404,2316051462,00,0.00,N,2,99,
|
|
20230821,1591,1490,1594,1490,565199,874790218,00,0.00,N,2,92,
|
|
20230814,1499,1563,1565,1452,528419,789646773,00,0.00,N,5,-61,
|
|
20230807,1560,1503,1600,1496,1246547,1937053672,00,0.00,N,2,58,
|
|
20230731,1502,1518,1530,1461,698381,1046124220,00,0.00,N,5,-14,
|
|
20230724,1516,1498,1543,1375,1594537,2299365872,00,0.00,N,2,18,
|
|
20230717,1498,1535,1557,1497,729612,1105381441,00,0.00,N,5,-47,
|
|
20230710,1545,1567,1580,1530,739611,1150933084,00,0.00,N,5,-31,
|
|
20230703,1576,1719,1735,1556,1643526,2689285478,00,0.00,N,5,-138,
|
|
20230626,1714,1706,1796,1690,1526358,2619414604,00,0.00,N,5,-6,
|
|
20230619,1720,1763,1834,1701,1709137,3016537605,00,0.00,N,5,-26,
|
|
20230612,1746,1786,1786,1700,1098987,1916337980,00,0.00,N,5,-29,
|
|
20230605,1775,1732,1781,1721,798809,1388870372,00,0.00,N,2,42,
|
|
20230530,1733,1690,1785,1690,1104614,1921560567,00,0.00,N,2,46,
|
|
20230522,1687,1872,1891,1676,3023732,5408217679,00,0.00,N,5,-185,
|
|
20230515,1872,2230,2275,1675,10876435,21192280112,00,0.00,N,5,-343,
|
|
20230508,2215,2245,2305,2195,1910907,4297014095,00,0.00,N,5,-15,
|
|
20230502,2230,2180,2265,2150,1291213,2852150775,00,0.00,N,2,70,
|
|
20230424,2160,2235,2270,2125,1406438,3083030140,00,0.00,N,5,-70,
|
|
20230417,2230,2185,2310,2165,2317628,5178181605,00,0.00,N,2,60,
|
|
20230410,2170,2150,2220,2065,1438223,3084951600,00,0.00,N,2,25,
|
|
20230403,2145,2180,2225,2125,1032004,2242574945,00,0.00,N,5,-15,
|
|
20230327,2160,2090,2180,2065,910187,1936928160,00,0.00,N,2,65,
|
|
20230320,2095,2090,2145,2030,1102313,2298559470,00,0.00,N,5,-10,
|
|
20230313,2105,2105,2130,1984,1789163,3681901461,00,0.00,N,5,-35,
|
|
20230306,2140,2185,2215,2115,993719,2150084270,00,0.00,N,5,-45,
|
|
20230227,2185,2115,2190,2085,987248,2118925305,00,0.00,N,2,65,
|
|
20230220,2120,2100,2300,2035,4563370,9836737065,00,0.00,N,2,15,
|
|
20230213,2105,2120,2140,2015,1469812,3034365375,00,0.00,N,5,-25,
|
|
20230206,2130,2115,2165,2100,938013,2002985615,00,0.00,N,2,10,
|
|
20230130,2120,1979,2140,1977,1721131,3576734182,00,0.00,N,2,141,
|
|
20230125,1979,1957,1985,1930,851878,1658457100,00,0.00,N,2,24,
|
|
20230116,1955,1925,1960,1905,693388,1342448765,00,0.00,N,2,30,
|
|
20230109,1925,1840,1950,1840,1019425,1950721425,00,0.00,N,2,90,
|
|
20230102,1835,1825,1845,1680,541224,971345875,00,0.00,N,3,0,
|
|
20221226,1835,1835,1905,1820,775360,1448493315,00,0.00,N,5,-15,
|
|
20221219,1850,1790,1865,1785,923818,1690746530,00,0.00,N,2,50,
|
|
20221212,1800,1680,1835,1675,689185,1208914820,00,0.00,N,2,120,
|
|
20221205,1680,1755,1770,1650,746585,1264768265,00,0.00,N,5,-75,
|
|
20221128,1755,1755,1785,1735,460313,809771060,00,0.00,N,5,-5,
|
|
20221121,1760,1765,1790,1725,548604,962384840,00,0.00,N,3,0,
|
|
20221114,1760,1700,1795,1685,793671,1375447205,00,0.00,N,2,60,
|
|
20221107,1700,1610,1730,1605,725526,1212310110,00,0.00,N,2,100,
|
|
20221031,1600,1535,1610,1520,583754,915035005,00,0.00,N,2,75,
|
|
20221024,1525,1500,1535,1485,428613,647958645,00,0.00,N,2,50,
|
|
20221017,1475,1510,1570,1475,981473,1491463045,00,0.00,N,5,-55,
|
|
20221011,1530,1590,1600,1390,1486896,2214130595,00,0.00,N,5,-95,
|
|
20221004,1625,1550,1650,1550,484623,772421360,00,0.00,N,2,90,
|
|
20220926,1535,1655,1660,1495,1595623,2511088840,00,0.00,N,5,-135,
|
|
20220919,1670,1775,1785,1665,1760897,3004913655,00,0.00,N,5,-125,
|
|
20220913,1795,1830,1845,1755,528414,947863350,00,0.00,N,5,-20,
|
|
20220905,1815,1785,1850,1745,1070295,1926685355,00,0.00,N,2,15,
|
|
20220829,1800,1860,1945,1795,1967742,3684865285,00,0.00,N,5,-105,
|
|
20220822,1905,1895,1940,1830,1438042,2700180620,00,0.00,N,2,5,
|
|
20220816,1900,1880,1910,1805,1489524,2773858980,00,0.00,N,2,25,
|
|
20220808,1875,1970,1975,1805,2578932,4825792790,00,0.00,N,5,-105,
|
|
20220801,1980,2050,2050,1950,2171553,4310607895,00,0.00,N,5,-60,
|
|
20220725,2040,2110,2240,2005,4582017,9797378765,00,0.00,N,5,-45,
|
|
20220718,2085,2060,2170,1980,6352891,13310223825,00,0.00,N,2,30,
|
|
20220711,2055,2250,2250,1900,4341020,8846416015,00,0.00,N,5,-195,
|
|
20220704,2250,2500,2540,2210,5036960,11935369455,00,0.00,N,5,-180,
|
|
20220627,2430,2180,2515,2155,4705978,11157764685,00,0.00,N,2,305,
|
|
20220620,2125,2375,2375,2000,3522076,7683208520,00,0.00,N,5,-215,
|
|
20220613,2340,2430,2430,2125,4382804,10005685015,00,0.00,N,5,-140,
|
|
20220607,2480,2675,2675,2440,2368827,6031250020,00,0.00,N,5,-190,
|
|
20220530,2670,2585,2720,2570,3278475,8679708915,00,0.00,N,2,100,
|
|
20220523,2570,2695,2750,2540,6423536,16993614740,00,0.00,N,5,-120,
|
|
20220516,2690,2225,2735,2215,37628964,94996568815,00,0.00,N,2,490,
|
|
20220509,2200,2335,2335,2140,1798537,3982161675,00,0.00,N,5,-120,
|
|
20220502,2320,2250,2345,2215,1522542,3500248785,00,0.00,N,2,40,
|
|
20220425,2280,2300,2390,2255,2414719,5560911960,00,0.00,N,5,-60,
|
|
20220418,2340,2410,2430,2295,2307903,5470455680,00,0.00,N,5,-70,
|
|
20220411,2410,2310,2485,2265,8179982,19545646110,00,0.00,N,2,140,
|
|
20220404,2270,2290,2445,2235,3613497,8385381455,00,0.00,N,5,-5,
|
|
20220328,2275,2100,2335,2075,4102515,9217577955,00,0.00,N,2,170,
|
|
20220321,2105,2170,2170,2095,1944809,4134067010,00,0.00,N,5,-45,
|
|
20220314,2150,2100,2180,2020,2745320,5750171210,00,0.00,N,2,50,
|
|
20220307,2100,2055,2110,1960,3097532,6352070165,00,0.00,N,2,40,
|
|
20220228,2060,1870,2110,1855,5354104,10844159880,00,0.00,N,2,185,
|
|
20220221,1875,1900,1960,1800,2234664,4216896535,00,0.00,N,5,-50,
|
|
20220214,1925,1875,1940,1765,2304601,4312239720,00,0.00,N,3,0,
|
|
20220207,1925,1905,1990,1850,3197181,6160767350,00,0.00,N,2,20,
|
|
20220203,1905,1800,1930,1785,1971893,3673528045,00,0.00,N,2,125,
|
|
20220124,1780,1985,2025,1665,10842372,20411815940,00,0.00,N,5,-185,
|
|
20220117,1965,1810,2025,1695,9059376,17227943070,00,0.00,N,2,155,
|
|
20220110,1810,1830,1850,1740,868715,1563262500,00,0.00,N,5,-5,
|
|
20220103,1815,1810,1845,1800,871098,1585903325,00,0.00,N,2,5,
|
|
20211227,1810,1800,1820,1770,568482,1017816155,00,0.00,N,2,20,
|
|
20211220,1790,1740,1810,1700,1371495,2430188395,00,0.00,N,2,45,
|
|
20211213,1745,1745,1820,1700,1076341,1895068650,00,0.00,N,3,0,
|
|
20211206,1745,1715,1780,1695,616567,1069403495,00,0.00,N,2,30,
|
|
20211129,1715,1665,1730,1545,1527219,2497450755,00,0.00,N,2,15,
|
|
20211122,1700,1785,1825,1675,670757,1183441180,00,0.00,N,5,-85,
|
|
20211115,1785,1815,1870,1730,1010065,1816262930,00,0.00,N,5,-20,
|
|
20211108,1805,1820,1845,1740,788732,1410370400,00,0.00,N,5,-15,
|
|
20211101,1820,1925,1950,1800,803726,1514972960,00,0.00,N,5,-100,
|
|
20211025,1920,1835,1955,1820,1050340,1997828900,00,0.00,N,2,70,
|
|
20211018,1850,1905,1910,1830,907694,1694328820,00,0.00,N,5,-35,
|
|
20211012,1885,1805,1895,1755,861701,1583015985,00,0.00,N,2,85,
|
|
20211005,1800,1845,1855,1665,1568585,2756764525,00,0.00,N,5,-55,
|
|
20210927,1855,1980,2030,1835,2233525,4265174225,00,0.00,N,5,-130,
|
|
20210923,1985,2000,2025,1970,691337,1373253690,00,0.00,N,5,-30,
|
|
20210913,2015,2070,2075,2000,1347049,2739210105,00,0.00,N,5,-55,
|
|
20210906,2070,2150,2180,2030,2095071,4399768055,00,0.00,N,5,-80,
|
|
20210830,2150,2165,2170,2085,2365060,5048575920,00,0.00,N,2,15,
|
|
20210823,2135,1995,2160,1960,2548757,5321516640,00,0.00,N,2,145,
|
|
20210817,1990,2175,2205,1955,3757878,7781056040,00,0.00,N,5,-215,
|
|
20210809,2205,2385,2400,2130,5822056,13260883580,00,0.00,N,5,-200,
|
|
20210802,2405,2460,2505,2350,6058629,14706237530,00,0.00,N,5,-60,
|
|
20210726,2465,2715,2860,2440,23738703,64078876430,00,0.00,N,5,-220,
|
|
20210719,2685,3080,3425,2675,116098404,367801862495,00,0.00,N,5,-240,
|
|
20210712,2925,2260,3105,2240,155925643,442727695290,00,0.00,N,2,710,
|