192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1064,1095,1096,1053,75207,80789250,00,0.00,N,5,-31,
|
|
20250217,1095,1088,1100,1075,64418,70127934,00,0.00,N,2,7,
|
|
20250210,1088,1104,1118,1060,35296,38730879,00,0.00,N,5,-24,
|
|
20250203,1112,1100,1115,1077,80935,88595207,00,0.00,N,2,12,
|
|
20250131,1100,1100,1101,1050,2201,2379646,00,0.00,N,3,0,
|
|
20250120,1100,1120,1125,1085,67800,74757694,00,0.00,N,5,-20,
|
|
20250113,1120,1098,1123,1082,52653,57998023,00,0.00,N,2,22,
|
|
20250106,1098,1120,1130,1092,55716,61785290,00,0.00,N,5,-26,
|
|
20241230,1124,1072,1129,1053,57810,63300964,00,0.00,N,2,41,
|
|
20241223,1083,1099,1105,1054,39053,42243610,00,0.00,N,5,-16,
|
|
20241216,1099,1049,1105,1044,129161,138141612,00,0.00,N,2,50,
|
|
20241209,1049,998,1052,951,210668,211792440,00,0.00,N,2,38,
|
|
20241202,1011,1113,1125,978,398998,407765822,00,0.00,N,5,-114,
|
|
20241125,1125,1134,1150,1106,57300,64477029,00,0.00,N,5,-9,
|
|
20241118,1134,1119,1150,1112,53349,60375476,00,0.00,N,5,-3,
|
|
20241111,1137,1180,1184,1082,58118,65722502,00,0.00,N,5,-47,
|
|
20241104,1184,1176,1190,1168,51144,60432566,00,0.00,N,2,7,
|
|
20241028,1177,1176,1185,1160,84600,99161384,00,0.00,N,2,1,
|
|
20241021,1176,1169,1178,1147,50316,58311603,00,0.00,N,2,4,
|
|
20241014,1172,1179,1184,1157,40190,47096376,00,0.00,N,5,-11,
|
|
20241007,1183,1179,1200,1171,56325,66742175,00,0.00,N,5,-6,
|
|
20240930,1189,1225,1240,1165,44427,53172762,00,0.00,N,5,-43,
|
|
20240923,1232,1201,1238,1188,44247,53923185,00,0.00,N,2,30,
|
|
20240919,1202,1192,1203,1184,17061,20372228,00,0.00,N,2,10,
|
|
20240909,1192,1157,1193,1140,74638,86236463,00,0.00,N,2,34,
|
|
20240902,1158,1204,1216,1147,192204,226237716,00,0.00,N,5,-46,
|
|
20240826,1204,1173,1209,1159,71501,84894976,00,0.00,N,2,29,
|
|
20240819,1175,1218,1225,1125,194415,225983988,00,0.00,N,5,-43,
|
|
20240812,1218,1179,1218,1177,76221,91522298,00,0.00,N,2,39,
|
|
20240805,1179,1265,1265,1038,234776,267080703,00,0.00,N,5,-100,
|
|
20240729,1279,1295,1300,1252,98537,125371910,00,0.00,N,5,-16,
|
|
20240722,1295,1311,1315,1278,69024,89598790,00,0.00,N,5,-16,
|
|
20240715,1311,1338,1355,1311,113886,151183380,00,0.00,N,5,-27,
|
|
20240708,1338,1330,1344,1312,124893,166145559,00,0.00,N,2,8,
|
|
20240701,1330,1363,1369,1311,122597,163549095,00,0.00,N,5,-47,
|
|
20240624,1377,1405,1408,1350,103113,142026039,00,0.00,N,5,-38,
|
|
20240617,1415,1440,1440,1401,118291,167918949,00,0.00,N,5,-25,
|
|
20240610,1440,1441,1450,1429,68846,98842510,00,0.00,N,5,-3,
|
|
20240603,1443,1427,1443,1411,109988,156594783,00,0.00,N,2,14,
|
|
20240527,1429,1441,1459,1425,190815,274636495,00,0.00,N,5,-19,
|
|
20240520,1448,1473,1481,1440,206544,301323154,00,0.00,N,5,-33,
|
|
20240513,1481,1527,1544,1481,200268,302021736,00,0.00,N,5,-46,
|
|
20240507,1527,1472,1529,1472,145721,218368002,00,0.00,N,2,55,
|
|
20240429,1472,1470,1480,1456,307793,451497425,00,0.00,N,2,2,
|
|
20240422,1470,1492,1500,1425,235552,348568519,00,0.00,N,5,-40,
|
|
20240415,1510,1586,1599,1503,284020,435267044,00,0.00,N,5,-96,
|
|
20240408,1606,1636,1649,1576,212379,342980532,00,0.00,N,5,-44,
|
|
20240401,1650,1695,1705,1644,365779,610670649,00,0.00,N,5,-45,
|
|
20240325,1695,1745,1747,1695,216335,370984903,00,0.00,N,5,-50,
|
|
20240318,1745,1744,1745,1704,129892,223848486,00,0.00,N,5,-7,
|
|
20240311,1752,1760,1765,1731,149418,260887718,00,0.00,N,5,-8,
|
|
20240304,1760,1797,1797,1738,190674,337336111,00,0.00,N,5,-37,
|
|
20240226,1797,1766,1797,1746,188767,332640358,00,0.00,N,2,31,
|
|
20240219,1766,1772,1780,1755,168573,298521544,00,0.00,N,5,-6,
|
|
20240213,1772,1769,1783,1766,98907,175519803,00,0.00,N,2,3,
|
|
20240205,1769,1774,1785,1761,108456,192603369,00,0.00,N,2,3,
|
|
20240129,1766,1814,1815,1760,136924,243010469,00,0.00,N,5,-30,
|
|
20240122,1796,1850,1860,1794,87813,160513705,00,0.00,N,5,-46,
|
|
20240115,1842,1867,1872,1790,161659,298444918,00,0.00,N,5,-25,
|
|
20240108,1867,1854,1900,1852,186049,348413769,00,0.00,N,2,16,
|
|
20240102,1851,1877,1877,1840,201728,374529489,00,0.00,N,5,-26,
|
|
20231226,1877,1940,1952,1853,94645,179777127,00,0.00,N,5,-75,
|
|
20231218,1952,1897,1974,1880,105111,203201802,00,0.00,N,2,55,
|
|
20231211,1897,1928,2000,1886,126343,245255464,00,0.00,N,5,-31,
|
|
20231204,1928,1971,1999,1900,230863,453745725,00,0.00,N,5,-43,
|
|
20231127,1971,1929,1975,1891,331998,645128031,00,0.00,N,2,58,
|
|
20231120,1913,1888,1920,1877,298527,568095101,00,0.00,N,2,41,
|
|
20231113,1872,1719,1884,1697,480850,879837855,00,0.00,N,2,152,
|
|
20231106,1720,1741,1750,1703,122431,211879395,00,0.00,N,5,-21,
|
|
20231030,1741,1724,1755,1700,103148,178726451,00,0.00,N,2,16,
|
|
20231023,1725,1680,1750,1668,158794,271640352,00,0.00,N,2,29,
|
|
20231016,1696,1687,1725,1660,148209,249933694,00,0.00,N,2,9,
|
|
20231010,1687,1710,1727,1679,107946,183516407,00,0.00,N,5,-23,
|
|
20231004,1710,1740,1743,1699,68481,117500333,00,0.00,N,5,-30,
|
|
20230925,1740,1750,1760,1708,75525,130701263,00,0.00,N,5,-21,
|
|
20230918,1761,1799,1806,1750,117397,209657894,00,0.00,N,5,-29,
|
|
20230911,1790,1826,1826,1770,125110,223912284,00,0.00,N,5,-27,
|
|
20230904,1817,1829,1850,1797,133057,241599809,00,0.00,N,5,-12,
|
|
20230828,1829,1814,1855,1805,204112,374744790,00,0.00,N,2,15,
|
|
20230821,1814,1813,1913,1789,214836,388274455,00,0.00,N,2,1,
|
|
20230814,1813,1880,1920,1797,207812,385044370,00,0.00,N,5,-67,
|
|
20230807,1880,1871,1900,1840,172059,321704671,00,0.00,N,2,9,
|
|
20230731,1871,1822,1935,1810,225827,422630801,00,0.00,N,2,52,
|
|
20230724,1819,1891,1895,1700,542387,969481483,00,0.00,N,5,-70,
|
|
20230717,1889,1928,1947,1877,354123,674118688,00,0.00,N,5,-39,
|
|
20230710,1928,1956,2010,1850,459937,902091711,00,0.00,N,5,-28,
|
|
20230703,1956,2035,2090,1939,776416,1574211871,00,0.00,N,5,-59,
|
|
20230626,2015,2090,2115,1980,821887,1687168214,00,0.00,N,5,-70,
|
|
20230619,2085,1846,2220,1839,7425048,15621809261,00,0.00,N,2,249,
|
|
20230612,1836,1913,1925,1826,258689,481139741,00,0.00,N,5,-77,
|
|
20230605,1913,1923,1940,1904,83449,159623609,00,0.00,N,5,-10,
|
|
20230530,1923,1860,1930,1859,170048,323180189,00,0.00,N,2,63,
|
|
20230522,1860,1921,1923,1843,260284,490098031,00,0.00,N,5,-60,
|
|
20230515,1920,1880,1960,1839,814612,1547637271,00,0.00,N,2,54,
|
|
20230508,1866,1870,2000,1811,761636,1430240784,00,0.00,N,5,-1,
|
|
20230502,1867,1770,1972,1763,1037836,1962662671,00,0.00,N,2,101,
|
|
20230424,1766,1793,1812,1740,191333,338801088,00,0.00,N,5,-27,
|
|
20230417,1793,1838,1916,1793,489592,903455314,00,0.00,N,5,-44,
|
|
20230410,1837,1815,1840,1782,143225,259525837,00,0.00,N,2,22,
|
|
20230403,1815,1808,1820,1770,182246,327657063,00,0.00,N,2,7,
|
|
20230327,1808,1784,1834,1771,181488,327264995,00,0.00,N,2,23,
|
|
20230320,1785,1762,1847,1754,199782,359183700,00,0.00,N,2,26,
|
|
20230313,1759,1791,1801,1665,198906,346862031,00,0.00,N,5,-59,
|
|
20230306,1818,1861,1874,1818,163200,301097678,00,0.00,N,5,-42,
|
|
20230227,1860,1852,1865,1810,107516,197562717,00,0.00,N,2,8,
|
|
20230220,1852,1860,1899,1833,222783,415304899,00,0.00,N,5,-18,
|
|
20230213,1870,1936,1965,1846,227476,430334329,00,0.00,N,5,-66,
|
|
20230206,1936,1990,1994,1936,274961,540071346,00,0.00,N,5,-54,
|
|
20230130,1990,1925,2080,1906,1044926,2081046826,00,0.00,N,2,67,
|
|
20230125,1923,1861,2040,1851,726097,1409731872,00,0.00,N,2,83,
|
|
20230116,1840,1835,1855,1780,178840,325181150,00,0.00,N,2,5,
|
|
20230109,1835,1780,1840,1765,174281,313362520,00,0.00,N,2,70,
|
|
20230102,1765,1775,1775,1665,247719,426144040,00,0.00,N,5,-10,
|
|
20221226,1775,1845,1865,1775,132933,243052755,00,0.00,N,5,-95,
|
|
20221219,1870,1890,1920,1855,149634,281885885,00,0.00,N,5,-20,
|
|
20221212,1890,1860,1920,1845,175067,330508215,00,0.00,N,2,30,
|
|
20221205,1860,1895,1915,1825,229912,428948290,00,0.00,N,5,-35,
|
|
20221128,1895,1855,1915,1800,407968,762841645,00,0.00,N,2,30,
|
|
20221121,1865,1805,1895,1780,223936,411556860,00,0.00,N,2,60,
|
|
20221114,1805,1880,1905,1775,302609,555015155,00,0.00,N,5,-75,
|
|
20221107,1880,1770,1900,1770,218641,403178350,00,0.00,N,2,110,
|
|
20221031,1770,1755,1835,1745,235097,418506190,00,0.00,N,2,15,
|
|
20221024,1755,1765,1820,1750,178412,317968435,00,0.00,N,2,15,
|
|
20221017,1740,1740,1870,1705,298777,534568080,00,0.00,N,5,-30,
|
|
20221011,1770,1815,1815,1660,409184,714513385,00,0.00,N,5,-75,
|
|
20221004,1845,1815,1880,1755,472176,861474955,00,0.00,N,2,35,
|
|
20220926,1810,1965,1975,1720,986524,1817828800,00,0.00,N,5,-205,
|
|
20220919,2015,2170,2195,1990,887214,1825607925,00,0.00,N,5,-155,
|
|
20220913,2170,2170,2320,2055,2480897,5450837720,00,0.00,N,2,35,
|
|
20220905,2135,1990,2370,1970,8706635,19057546460,00,0.00,N,2,145,
|
|
20220829,1990,2090,2100,1985,554923,1133576175,00,0.00,N,5,-120,
|
|
20220822,2110,2050,2135,2000,565742,1165169525,00,0.00,N,2,10,
|
|
20220816,2100,2250,2270,2060,607661,1299556765,00,0.00,N,5,-150,
|
|
20220808,2250,2200,2350,2170,1378926,3127750110,00,0.00,N,2,50,
|
|
20220801,2200,2170,2205,2105,504511,1090610910,00,0.00,N,2,30,
|
|
20220725,2170,2105,2175,2080,364173,773362895,00,0.00,N,2,65,
|
|
20220718,2105,2030,2125,2030,334410,696836085,00,0.00,N,2,75,
|
|
20220711,2030,2020,2110,1995,862615,1770913480,00,0.00,N,2,10,
|
|
20220704,2020,1960,2075,1845,737728,1455946780,00,0.00,N,2,60,
|
|
20220627,1960,1965,2085,1915,820731,1636228180,00,0.00,N,2,60,
|
|
20220620,1900,2135,2135,1790,1235200,2397683045,00,0.00,N,5,-215,
|
|
20220613,2115,2385,2390,2025,1853318,4065204090,00,0.00,N,5,-345,
|
|
20220607,2460,2530,2565,2360,2357091,5859011730,00,0.00,N,5,-75,
|
|
20220530,2535,2405,2545,2365,2211882,5411557260,00,0.00,N,2,155,
|
|
20220523,2380,2460,2590,2295,4066394,9749386535,00,0.00,N,5,-80,
|
|
20220516,2460,2580,2750,2420,9156541,23866944525,00,0.00,N,5,-120,
|
|
20220509,2580,2475,3385,2250,51212580,150013749520,00,0.00,N,2,105,
|
|
20220502,2475,2280,2810,2235,25074096,64974164450,00,0.00,N,2,195,
|
|
20220425,2280,2245,2285,2150,781128,1740343900,00,0.00,N,2,10,
|
|
20220418,2270,2220,2320,2205,1036598,2344684575,00,0.00,N,2,55,
|
|
20220411,2215,2225,2240,2125,529110,1161101405,00,0.00,N,3,0,
|
|
20220404,2215,2235,2280,2150,1154361,2564777465,00,0.00,N,2,10,
|
|
20220328,2205,2225,2235,2145,1253375,2747941730,00,0.00,N,5,-5,
|
|
20220321,2210,2415,2455,2125,10793047,24620359240,00,0.00,N,2,95,
|
|
20220314,2115,2050,2115,1975,1275067,2726263375,00,0.00,N,2,70,
|
|
20220307,2045,2005,2050,1900,690207,1353457060,00,0.00,N,2,25,
|
|
20220228,2020,1960,2105,1955,748110,1530351025,00,0.00,N,2,65,
|
|
20220221,1955,2060,2065,1920,660456,1311744495,00,0.00,N,5,-105,
|
|
20220214,2060,1985,2070,1920,519089,1032197080,00,0.00,N,2,50,
|
|
20220207,2010,2050,2110,2000,556485,1136888760,00,0.00,N,5,-25,
|
|
20220203,2035,2000,2060,1995,255622,517561110,00,0.00,N,2,55,
|
|
20220124,1980,2115,2115,1875,1061768,2077996665,00,0.00,N,5,-160,
|
|
20220117,2140,2220,2230,2040,1665273,3578743405,00,0.00,N,5,-190,
|
|
20220110,2330,2850,2910,2275,6455739,15847514195,00,0.00,N,5,-520,
|
|
20220103,2850,2330,3070,2250,32992012,88871753170,00,0.00,N,2,650,
|
|
20211227,2200,2070,2300,2050,1900065,4173514765,00,0.00,N,2,130,
|
|
20211220,2070,1945,2130,1860,1257472,2577741545,00,0.00,N,2,110,
|
|
20211213,1960,1975,2015,1930,237077,465249680,00,0.00,N,5,-15,
|
|
20211206,1975,1960,2000,1945,261191,515433195,00,0.00,N,2,15,
|
|
20211129,1960,1910,1970,1745,829555,1544502870,00,0.00,N,2,20,
|
|
20211122,1940,2030,2055,1940,534889,1071583750,00,0.00,N,5,-90,
|
|
20211115,2030,2040,2115,1980,810936,1658685300,00,0.00,N,3,0,
|
|
20211108,2030,2045,2115,1970,983416,2001115175,00,0.00,N,5,-30,
|
|
20211101,2060,2315,2320,2040,1797991,3879968965,00,0.00,N,5,-300,
|
|
20211025,2360,2255,2360,2205,1807077,4099834080,00,0.00,N,2,105,
|
|
20211018,2255,2260,2765,2180,6889959,17089451970,00,0.00,N,3,0,
|
|
20211012,2255,2165,2295,2140,2000552,4409800345,00,0.00,N,2,90,
|
|
20211005,2165,2050,2560,1850,8930633,20661623800,00,0.00,N,2,85,
|
|
20210927,2080,2275,2310,2065,661425,1447812685,00,0.00,N,5,-195,
|
|
20210923,2275,2345,2350,2270,207600,477648145,00,0.00,N,5,-70,
|
|
20210913,2345,2335,2470,2310,675738,1606466190,00,0.00,N,2,10,
|
|
20210906,2335,2480,2555,2315,819593,2018583025,00,0.00,N,5,-145,
|
|
20210830,2480,2490,2510,2410,560992,1380977890,00,0.00,N,5,-10,
|
|
20210823,2490,2210,2490,2175,809357,1922936745,00,0.00,N,2,280,
|
|
20210817,2210,2480,2480,2175,1088675,2546734575,00,0.00,N,5,-295,
|
|
20210809,2505,2750,2750,2440,1711768,4393744535,00,0.00,N,5,-230,
|
|
20210802,2735,2890,3135,2555,7395441,20505462810,00,0.00,N,5,-190,
|
|
20210726,2925,3200,3200,2855,4897249,14716575455,00,0.00,N,5,-310,
|
|
20210719,3235,3020,3540,2705,36671216,119245684120,00,0.00,N,2,170,
|
|
20210712,3065,2230,3385,2215,22879340,69587981430,00,0.00,N,2,825,
|