192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2250,2315,2620,2235,3029406,7438209455,00,0.00,N,5,-70,
|
|
20250217,2320,2340,2450,2260,743495,1736182180,00,0.00,N,5,-20,
|
|
20250210,2340,2325,2440,2275,1009951,2367517835,00,0.00,N,5,-5,
|
|
20250203,2345,2250,2680,2145,4975536,12306091700,00,0.00,N,2,80,
|
|
20250131,2265,2270,2285,2230,146390,329766540,00,0.00,N,5,-5,
|
|
20250120,2270,2280,2520,2225,5096768,12136478030,00,0.00,N,2,65,
|
|
20250113,2205,2075,2425,2025,3863499,8804869330,00,0.00,N,2,130,
|
|
20250106,2075,2050,2075,2000,230083,469399605,00,0.00,N,2,25,
|
|
20241230,2050,1973,2070,1948,102913,207402268,00,0.00,N,2,76,
|
|
20241223,1974,1992,2175,1951,268122,547060577,00,0.00,N,5,-17,
|
|
20241216,1991,2010,2050,1985,193478,389390621,00,0.00,N,5,-1,
|
|
20241209,1992,1937,2020,1785,421390,792117231,00,0.00,N,2,39,
|
|
20241202,1953,2025,2080,1906,330882,661582485,00,0.00,N,5,-72,
|
|
20241125,2025,2075,2170,2025,209107,435319800,00,0.00,N,5,-50,
|
|
20241118,2075,2065,2130,2025,246541,512759875,00,0.00,N,2,5,
|
|
20241111,2070,2255,2260,1994,360928,749838081,00,0.00,N,5,-185,
|
|
20241104,2255,2230,2330,2220,231374,522624740,00,0.00,N,2,25,
|
|
20241028,2230,2230,2280,2190,193897,432473415,00,0.00,N,2,15,
|
|
20241021,2215,2390,2720,2215,5737101,14546071455,00,0.00,N,5,-180,
|
|
20241014,2395,2280,2415,2265,275051,638485640,00,0.00,N,2,115,
|
|
20241007,2280,2400,2400,2270,66152,152680165,00,0.00,N,5,-15,
|
|
20240930,2295,2410,2410,2280,101356,236515115,00,0.00,N,5,-115,
|
|
20240923,2410,2305,2440,2305,177559,422037360,00,0.00,N,2,85,
|
|
20240919,2325,2330,2370,2265,84695,196890865,00,0.00,N,5,-5,
|
|
20240909,2330,2335,2420,2245,207424,482489615,00,0.00,N,5,-20,
|
|
20240902,2350,2580,2595,2270,432276,1045721905,00,0.00,N,5,-220,
|
|
20240826,2570,2330,2710,2300,1766691,4533336315,00,0.00,N,2,230,
|
|
20240819,2340,2260,2475,2260,495613,1189083865,00,0.00,N,2,65,
|
|
20240812,2275,2210,2330,2190,286642,646227530,00,0.00,N,2,65,
|
|
20240805,2210,2340,2355,1985,575504,1220391134,00,0.00,N,5,-155,
|
|
20240729,2365,2350,2450,2340,218153,520494820,00,0.00,N,2,5,
|
|
20240722,2360,2505,2525,2335,413203,1000814490,00,0.00,N,5,-145,
|
|
20240715,2505,2550,2580,2485,266907,672516830,00,0.00,N,5,-30,
|
|
20240708,2535,2535,2555,2485,372671,938313190,00,0.00,N,3,0,
|
|
20240701,2535,2690,2730,2530,536220,1408777490,00,0.00,N,5,-155,
|
|
20240624,2690,2680,2735,2625,516181,1383640905,00,0.00,N,2,10,
|
|
20240617,2680,2695,2780,2665,503172,1374354915,00,0.00,N,5,-5,
|
|
20240610,2685,2680,2795,2665,457822,1240144140,00,0.00,N,5,-20,
|
|
20240603,2705,2680,2750,2675,315049,853577135,00,0.00,N,2,30,
|
|
20240527,2675,2745,2765,2660,395960,1071726640,00,0.00,N,5,-55,
|
|
20240520,2730,2715,2920,2665,1083055,2991234975,00,0.00,N,2,10,
|
|
20240513,2720,2700,2750,2680,252931,687091680,00,0.00,N,2,5,
|
|
20240507,2715,2725,2745,2690,260965,708233700,00,0.00,N,5,-10,
|
|
20240429,2725,2680,2745,2680,221570,600266635,00,0.00,N,2,35,
|
|
20240422,2690,2700,2770,2650,419596,1132823665,00,0.00,N,5,-10,
|
|
20240415,2700,2795,2830,2640,344759,944855065,00,0.00,N,5,-105,
|
|
20240408,2805,2710,2815,2630,332740,904174645,00,0.00,N,2,105,
|
|
20240401,2700,2775,2850,2655,518419,1425458840,00,0.00,N,5,-70,
|
|
20240325,2770,2810,2835,2760,448886,1251838315,00,0.00,N,5,-25,
|
|
20240318,2795,2845,2875,2765,552929,1554521800,00,0.00,N,5,-50,
|
|
20240311,2845,2900,2985,2800,1066877,3085722565,00,0.00,N,5,-35,
|
|
20240304,2880,2940,3170,2880,3118408,9364802795,00,0.00,N,5,-35,
|
|
20240226,2915,2820,2920,2810,1538419,4385678895,00,0.00,N,2,65,
|
|
20240219,2850,2960,3015,2850,728316,2137742575,00,0.00,N,5,-130,
|
|
20240213,2980,2900,3010,2890,923691,2730087020,00,0.00,N,2,70,
|
|
20240205,2910,2950,2995,2830,733449,2137467385,00,0.00,N,5,-55,
|
|
20240129,2965,2805,2980,2715,1371620,3962349920,00,0.00,N,2,190,
|
|
20240122,2775,2735,2845,2680,543503,1503430530,00,0.00,N,2,55,
|
|
20240115,2720,2845,2845,2645,1074696,2967830350,00,0.00,N,5,-130,
|
|
20240108,2850,2925,2965,2835,888067,2574610185,00,0.00,N,5,-45,
|
|
20240102,2895,2950,2980,2855,549644,1601614215,00,0.00,N,5,-55,
|
|
20231226,2950,2940,3015,2860,552533,1618837650,00,0.00,N,2,10,
|
|
20231218,2940,2900,3025,2870,925553,2722005545,00,0.00,N,2,70,
|
|
20231211,2870,2820,2900,2770,652147,1844536900,00,0.00,N,2,80,
|
|
20231204,2790,2855,2900,2730,509052,1428799095,00,0.00,N,5,-60,
|
|
20231127,2850,2980,2995,2835,680663,1964963600,00,0.00,N,5,-125,
|
|
20231120,2975,2960,3030,2920,764715,2274163580,00,0.00,N,2,15,
|
|
20231113,2960,2740,3150,2740,4529980,13548383770,00,0.00,N,2,240,
|
|
20231106,2720,2775,2835,2710,520919,1449527890,00,0.00,N,5,-50,
|
|
20231030,2770,2675,2795,2630,391635,1059466280,00,0.00,N,2,95,
|
|
20231023,2675,2590,2740,2550,484760,1277749515,00,0.00,N,2,40,
|
|
20231016,2635,2740,2835,2600,397984,1081321200,00,0.00,N,5,-115,
|
|
20231010,2750,2760,2830,2680,422687,1164921565,00,0.00,N,5,-10,
|
|
20231004,2760,2910,2940,2650,546316,1517210110,00,0.00,N,5,-150,
|
|
20230925,2910,3100,3115,2835,923009,2767361880,00,0.00,N,5,-240,
|
|
20230918,3150,2955,3180,2895,4413148,13463813525,00,0.00,N,2,195,
|
|
20230911,2955,2850,3050,2805,1299877,3825594865,00,0.00,N,2,115,
|
|
20230904,2840,2895,3360,2790,10135318,31315620855,00,0.00,N,5,-5,
|
|
20230828,2845,2785,2930,2750,694838,1990142260,00,0.00,N,2,70,
|
|
20230821,2775,2805,2875,2750,576617,1611017540,00,0.00,N,5,-60,
|
|
20230814,2835,2945,3050,2710,1124378,3214528725,00,0.00,N,5,-110,
|
|
20230807,2945,2995,3020,2845,700204,2044885825,00,0.00,N,5,-25,
|
|
20230731,2970,3150,3150,2895,806364,2458329840,00,0.00,N,5,-95,
|
|
20230724,3065,3200,3220,2840,1919595,5835220375,00,0.00,N,5,-150,
|
|
20230717,3215,3475,3475,3185,1291196,4296779320,00,0.00,N,5,-260,
|
|
20230710,3475,3570,3680,3410,2346691,8322796440,00,0.00,N,5,-95,
|
|
20230703,3570,3630,3895,3510,5943809,22146888480,00,0.00,N,5,-5,
|
|
20230626,3575,3280,3635,3210,2923384,10257209910,00,0.00,N,2,260,
|
|
20230619,3315,3340,3580,3300,1850232,6327373345,00,0.00,N,5,-40,
|
|
20230612,3355,3540,3750,3290,3815243,13334771910,00,0.00,N,5,-180,
|
|
20230605,3535,3610,3705,3410,2503496,8971079390,00,0.00,N,5,-50,
|
|
20230530,3585,3520,3615,3445,2484982,8809422160,00,0.00,N,2,80,
|
|
20230522,3505,3620,3650,3460,3834194,13554061695,00,0.00,N,5,-155,
|
|
20230515,3660,3780,4165,3430,32709280,125956137510,00,0.00,N,2,145,
|
|
20230508,3515,3160,3840,3075,30178240,106720824025,00,0.00,N,2,370,
|
|
20230502,3145,3060,3425,3010,4482591,14586597000,00,0.00,N,2,75,
|
|
20230424,3070,2915,3465,2915,15200115,49214865020,00,0.00,N,2,125,
|
|
20230417,2945,3255,3465,2915,6051176,19393563665,00,0.00,N,5,-315,
|
|
20230410,3260,3115,4150,3015,35192704,126617117490,00,0.00,N,2,245,
|
|
20230403,3015,2780,3165,2750,11674302,35130121635,00,0.00,N,2,305,
|
|
20230327,2710,2685,2805,2620,1683620,4617341370,00,0.00,N,2,20,
|
|
20230320,2690,2590,2700,2540,895379,2359141050,00,0.00,N,2,90,
|
|
20230313,2600,2680,2680,2475,1274465,3283932200,00,0.00,N,5,-105,
|
|
20230306,2705,2635,2865,2610,3788171,10382048875,00,0.00,N,2,80,
|
|
20230227,2625,2545,2655,2465,622454,1596088690,00,0.00,N,2,75,
|
|
20230220,2550,2660,2720,2535,1149296,3041856505,00,0.00,N,5,-125,
|
|
20230213,2675,2665,2720,2570,925984,2458563985,00,0.00,N,2,15,
|
|
20230206,2660,2775,2785,2610,1331345,3606658725,00,0.00,N,5,-65,
|
|
20230130,2725,2660,2780,2600,2516613,6769988265,00,0.00,N,2,80,
|
|
20230125,2645,2475,2915,2455,3135539,8534619615,00,0.00,N,2,185,
|
|
20230116,2460,2545,2545,2320,328859,816471825,00,0.00,N,5,-55,
|
|
20230109,2515,2525,2575,2465,1081643,2715631410,00,0.00,N,2,15,
|
|
20230102,2500,2180,2800,2160,6118734,15845972560,00,0.00,N,2,270,
|
|
20221226,2230,2305,2315,2205,303719,689451215,00,0.00,N,5,-95,
|
|
20221219,2325,2485,2500,2285,575295,1359785585,00,0.00,N,5,-200,
|
|
20221212,2525,2470,2565,2470,401513,1008212435,00,0.00,N,2,35,
|
|
20221205,2490,2765,2785,2445,719780,1881205635,00,0.00,N,5,-275,
|
|
20221128,2765,2770,2940,2580,3028141,8389916320,00,0.00,N,2,80,
|
|
20221121,2685,2685,2725,2600,446574,1198225610,00,0.00,N,2,15,
|
|
20221114,2670,2745,2790,2670,739114,2018469060,00,0.00,N,5,-70,
|
|
20221107,2740,2545,2795,2520,1514560,4050928435,00,0.00,N,2,265,
|
|
20221031,2475,2520,2635,2430,417214,1043592715,00,0.00,N,3,0,
|
|
20221024,2475,2480,2575,2440,576878,1444161830,00,0.00,N,2,50,
|
|
20221017,2425,2360,2660,2310,965278,2444055400,00,0.00,N,2,30,
|
|
20221011,2395,2550,2550,2245,622270,1472491405,00,0.00,N,5,-205,
|
|
20221004,2600,2545,2750,2545,476483,1259454125,00,0.00,N,2,70,
|
|
20220926,2530,2840,2970,2425,2115789,5671605725,00,0.00,N,5,-400,
|
|
20220919,2930,3160,3250,2930,1120199,3453027210,00,0.00,N,5,-270,
|
|
20220913,3200,3375,3480,3155,1954061,6531236665,00,0.00,N,5,-110,
|
|
20220905,3310,3400,3530,3075,3187584,10459860750,00,0.00,N,2,80,
|
|
20220829,3230,3070,3350,3035,1629656,5272897435,00,0.00,N,2,45,
|
|
20220822,3185,3190,3465,3125,1692075,5498880265,00,0.00,N,5,-45,
|
|
20220816,3230,3420,3575,3230,1732163,5879637995,00,0.00,N,5,-145,
|
|
20220808,3375,3475,3475,3180,1285341,4313767570,00,0.00,N,5,-65,
|
|
20220801,3440,3450,3580,3420,2172123,7588490765,00,0.00,N,5,-15,
|
|
20220725,3455,3550,3640,3400,3007578,10543303290,00,0.00,N,5,-10,
|
|
20220718,3465,3175,3590,3165,9134329,31359474700,00,0.00,N,2,330,
|
|
20220711,3135,3290,3430,3065,2709824,8795607125,00,0.00,N,5,-140,
|
|
20220704,3275,3230,3330,3075,1525751,4871366500,00,0.00,N,2,45,
|
|
20220627,3230,3370,3560,3150,5380483,18329912490,00,0.00,N,2,105,
|
|
20220620,3125,3500,3560,2985,4683219,15393178690,00,0.00,N,5,-335,
|
|
20220613,3460,3610,3710,3245,4878364,17240132545,00,0.00,N,5,-260,
|
|
20220607,3720,3990,3990,3715,2859362,10944522620,00,0.00,N,5,-245,
|
|
20220530,3965,3980,4090,3950,3983546,16010370395,00,0.00,N,2,5,
|
|
20220523,3960,4505,4800,3920,42475153,183578840330,00,0.00,N,5,-630,
|
|
20220516,4590,4435,5130,4380,51563794,245230652950,00,0.00,N,2,210,
|
|
20220509,4380,3970,4965,3800,112852563,502414282655,00,0.00,N,2,490,
|
|
20220502,3890,3720,4160,3720,8733113,34627079260,00,0.00,N,2,115,
|
|
20220425,3775,3755,4370,3670,39673995,163488650160,00,0.00,N,5,-30,
|
|
20220418,3805,3795,4485,3670,43768165,183448193120,00,0.00,N,3,0,
|
|
20220411,3805,2865,4230,2865,75974879,288441423830,00,0.00,N,2,915,
|
|
20220404,2890,2970,3100,2865,624969,1859177585,00,0.00,N,5,-60,
|
|
20220328,2950,2815,3100,2795,1787713,5323593810,00,0.00,N,2,120,
|
|
20220321,2830,2810,2880,2795,320923,906209625,00,0.00,N,2,20,
|
|
20220314,2810,2745,2855,2620,455595,1244842660,00,0.00,N,2,65,
|
|
20220307,2745,2805,2910,2630,658506,1800405650,00,0.00,N,5,-60,
|
|
20220228,2805,2740,2910,2720,396984,1120071070,00,0.00,N,2,65,
|
|
20220221,2740,2820,2915,2670,516458,1444595255,00,0.00,N,5,-140,
|
|
20220214,2880,2710,3240,2670,3960109,11823038275,00,0.00,N,2,50,
|
|
20220207,2830,3030,3030,2805,458926,1339286170,00,0.00,N,5,-145,
|
|
20220203,2975,2795,3040,2795,368308,1073733115,00,0.00,N,2,205,
|
|
20220124,2770,3100,3110,2600,1398550,3971280810,00,0.00,N,5,-365,
|
|
20220117,3135,3460,3465,3115,2253505,7400752405,00,0.00,N,5,-350,
|
|
20220110,3485,3630,3990,3180,14081253,51261315130,00,0.00,N,2,115,
|
|
20220103,3370,3300,3700,3285,4388056,15314098330,00,0.00,N,2,30,
|
|
20211227,3340,3750,3900,3295,16774123,60789283925,00,0.00,N,2,140,
|
|
20211220,3200,3010,3670,2920,9077633,31433479655,00,0.00,N,2,190,
|
|
20211213,3010,3040,3315,3010,604772,1885913685,00,0.00,N,5,-50,
|
|
20211206,3060,3070,3090,2975,273282,829749095,00,0.00,N,2,15,
|
|
20211129,3045,3145,3300,2785,681511,2038970130,00,0.00,N,5,-195,
|
|
20211122,3240,3470,3565,3240,651283,2211931890,00,0.00,N,5,-225,
|
|
20211115,3465,3335,3600,3280,1056324,3628626340,00,0.00,N,2,130,
|
|
20211108,3335,3480,3550,3205,564417,1909715045,00,0.00,N,5,-150,
|
|
20211101,3485,3700,3850,3480,1449732,5322690870,00,0.00,N,5,-215,
|
|
20211025,3700,3580,4000,3560,3143498,11926816410,00,0.00,N,2,85,
|
|
20211018,3615,3620,3860,3500,1303772,4840203915,00,0.00,N,5,-10,
|
|
20211012,3625,3400,3750,3340,1880492,6728472110,00,0.00,N,2,225,
|
|
20211005,3400,3430,3480,3110,950668,3133985420,00,0.00,N,5,-115,
|
|
20210927,3515,3660,3980,3310,2458937,9104092340,00,0.00,N,5,-70,
|
|
20210923,3585,3610,3725,3580,360506,1314879095,00,0.00,N,5,-95,
|
|
20210913,3680,3895,3895,3610,1037857,3860233255,00,0.00,N,5,-160,
|
|
20210906,3840,3885,3985,3780,2384814,9235716885,00,0.00,N,5,-85,
|
|
20210830,3925,3615,4055,3580,8766962,34098730250,00,0.00,N,2,295,
|
|
20210823,3630,3100,3865,3100,7525041,27664030470,00,0.00,N,2,500,
|
|
20210817,3130,3610,3610,3095,1177136,3935982980,00,0.00,N,5,-480,
|
|
20210809,3610,3760,4325,3545,12266540,49593862650,00,0.00,N,5,-125,
|
|
20210802,3735,3740,3790,3630,667845,2477369460,00,0.00,N,5,-30,
|
|
20210726,3765,3835,3880,3720,572251,2170683650,00,0.00,N,5,-70,
|
|
20210719,3835,3890,4120,3830,1762389,7067877630,00,0.00,N,5,-70,
|
|
20210712,3905,3935,4000,3860,723566,2827407865,00,0.00,N,2,45,
|