192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2195,2155,2245,2120,639076,1399716725,00,0.00,N,2,30,
|
|
20250217,2165,2095,2200,2070,487495,1038312725,00,0.00,N,2,70,
|
|
20250210,2095,2085,2150,2040,260948,545113205,00,0.00,N,2,10,
|
|
20250203,2085,2020,2100,1998,234916,483554745,00,0.00,N,2,55,
|
|
20250131,2030,2020,2050,2020,43053,87642500,00,0.00,N,2,10,
|
|
20250120,2020,2090,2160,1971,548175,1132030950,00,0.00,N,5,-70,
|
|
20250113,2090,2125,2145,2065,185315,388453415,00,0.00,N,5,-35,
|
|
20250106,2125,2075,2165,2075,281583,596344865,00,0.00,N,2,65,
|
|
20241230,2060,1985,2080,1980,117522,239976890,00,0.00,N,2,75,
|
|
20241223,1985,2090,2090,1981,254337,517172000,00,0.00,N,5,-95,
|
|
20241216,2080,2115,2230,2065,340485,733461645,00,0.00,N,5,-20,
|
|
20241209,2100,1972,2345,1888,2121801,4587269249,00,0.00,N,2,104,
|
|
20241202,1996,2150,2200,1985,298889,614105669,00,0.00,N,5,-179,
|
|
20241125,2175,2130,2205,2120,183454,395679460,00,0.00,N,2,40,
|
|
20241118,2135,2085,2145,2070,187692,394500970,00,0.00,N,2,65,
|
|
20241111,2070,2230,2230,2020,381272,811982250,00,0.00,N,5,-160,
|
|
20241104,2230,2270,2275,2205,130639,292183510,00,0.00,N,5,-35,
|
|
20241028,2265,2255,2300,2230,182917,414190575,00,0.00,N,2,15,
|
|
20241021,2250,2305,2400,2230,626931,1432862210,00,0.00,N,5,-55,
|
|
20241014,2305,2360,2545,2270,657947,1569623885,00,0.00,N,5,-40,
|
|
20241007,2345,2340,2365,2310,79195,184778000,00,0.00,N,5,-10,
|
|
20240930,2355,2390,2405,2315,92335,217073340,00,0.00,N,5,-35,
|
|
20240923,2390,2390,2500,2310,453870,1105435800,00,0.00,N,2,50,
|
|
20240919,2340,2380,2380,2320,33753,78910415,00,0.00,N,5,-30,
|
|
20240909,2370,2245,2370,2200,139973,321960685,00,0.00,N,2,75,
|
|
20240902,2295,2435,2440,2275,367364,865856475,00,0.00,N,5,-140,
|
|
20240826,2435,2440,2720,2375,2371109,6122529335,00,0.00,N,3,0,
|
|
20240819,2435,2480,2500,2400,333696,815800745,00,0.00,N,5,-20,
|
|
20240812,2455,2475,2510,2440,214351,531316290,00,0.00,N,5,-35,
|
|
20240805,2490,2370,2545,2110,921867,2154048790,00,0.00,N,2,60,
|
|
20240729,2430,2560,2560,2375,577763,1425787115,00,0.00,N,5,-80,
|
|
20240722,2510,2590,2615,2465,700466,1766199735,00,0.00,N,5,-35,
|
|
20240715,2545,2635,2695,2500,520864,1355791000,00,0.00,N,5,-95,
|
|
20240708,2640,2585,2660,2580,515622,1356859160,00,0.00,N,2,60,
|
|
20240701,2580,2610,2770,2540,2086695,5548474855,00,0.00,N,5,-20,
|
|
20240624,2600,2560,2640,2455,771678,1981863315,00,0.00,N,2,45,
|
|
20240617,2555,2610,2630,2545,400609,1032000715,00,0.00,N,5,-55,
|
|
20240610,2610,2525,2640,2490,544559,1410987925,00,0.00,N,2,80,
|
|
20240603,2530,2575,2635,2525,476166,1225976365,00,0.00,N,5,-45,
|
|
20240527,2575,2660,2670,2545,793670,2065816490,00,0.00,N,5,-85,
|
|
20240520,2660,2880,2885,2650,1008964,2789269840,00,0.00,N,5,-220,
|
|
20240513,2880,2875,2995,2810,1479740,4319663370,00,0.00,N,2,25,
|
|
20240507,2855,2785,2960,2785,1479370,4274438575,00,0.00,N,2,85,
|
|
20240429,2770,2765,2810,2750,705828,1962905955,00,0.00,N,2,5,
|
|
20240422,2765,2730,2830,2695,1176879,3239464670,00,0.00,N,2,40,
|
|
20240415,2725,2790,2840,2700,984680,2717360495,00,0.00,N,5,-115,
|
|
20240408,2840,2980,2980,2790,921711,2644594305,00,0.00,N,5,-135,
|
|
20240401,2975,3005,3075,2900,1926195,5766269150,00,0.00,N,3,0,
|
|
20240325,2975,2910,3070,2865,2016444,5983015420,00,0.00,N,2,65,
|
|
20240318,2910,2860,3045,2845,1963007,5738916505,00,0.00,N,2,25,
|
|
20240311,2885,2840,2925,2785,1762964,5025651890,00,0.00,N,2,35,
|
|
20240304,2850,3085,3145,2815,2606602,7797231470,00,0.00,N,5,-230,
|
|
20240226,3080,3005,3165,2880,3451355,10485635795,00,0.00,N,2,70,
|
|
20240219,3010,3080,3295,2925,8254693,25836356205,00,0.00,N,5,-40,
|
|
20240213,3050,2835,3095,2835,3068118,9160963455,00,0.00,N,2,225,
|
|
20240205,2825,2935,3000,2785,4307828,12364585980,00,0.00,N,5,-80,
|
|
20240129,2905,3605,3620,2905,22323475,72178448160,00,0.00,N,5,-760,
|
|
20240122,3665,3750,4020,3575,25460373,97611886780,00,0.00,N,5,-5,
|
|
20240115,3670,2815,4085,2715,70241499,244517363630,00,0.00,N,2,855,
|
|
20240108,2815,2700,2965,2650,13374956,38091215280,00,0.00,N,2,145,
|
|
20240102,2670,2520,2700,2490,2292519,5939950280,00,0.00,N,2,150,
|
|
20231226,2520,2530,2665,2440,1722432,4384138720,00,0.00,N,5,-10,
|
|
20231218,2530,2475,2625,2440,1741675,4427986490,00,0.00,N,2,70,
|
|
20231211,2460,2540,2600,2430,1289922,3256010475,00,0.00,N,5,-80,
|
|
20231204,2540,2605,2645,2475,1636104,4148179165,00,0.00,N,5,-75,
|
|
20231127,2615,2780,2785,2595,2355527,6292926840,00,0.00,N,5,-115,
|
|
20231120,2730,2785,3000,2730,3859614,11040983725,00,0.00,N,5,-45,
|
|
20231113,2775,2775,2915,2665,4694664,13172798060,00,0.00,N,2,35,
|
|
20231106,2740,3120,3150,2650,15309013,45107819635,00,0.00,N,5,-430,
|
|
20231030,3170,2950,3400,2810,80244017,255334609100,00,0.00,N,2,185,
|
|
20231023,2985,2745,3265,2580,46207937,136880969540,00,0.00,N,2,155,
|
|
20231016,2830,3050,3540,2620,75865225,241385723540,00,0.00,N,5,-80,
|
|
20231010,2910,2150,3220,2105,67572630,196193981635,00,0.00,N,2,740,
|
|
20231004,2170,2215,2215,2050,345876,734834100,00,0.00,N,5,-45,
|
|
20230925,2215,2220,2225,2165,284687,622984430,00,0.00,N,5,-5,
|
|
20230918,2220,2290,2320,2170,536580,1206532195,00,0.00,N,5,-90,
|
|
20230911,2310,2400,2420,2275,595777,1392693955,00,0.00,N,5,-80,
|
|
20230904,2390,2400,2470,2330,613479,1461553920,00,0.00,N,5,-10,
|
|
20230828,2400,2390,2445,2360,417777,1001914360,00,0.00,N,2,10,
|
|
20230821,2390,2315,2495,2300,575239,1375250560,00,0.00,N,2,45,
|
|
20230814,2345,2430,2430,2285,466888,1090521100,00,0.00,N,5,-85,
|
|
20230807,2430,2405,2455,2320,575803,1373764585,00,0.00,N,2,35,
|
|
20230731,2395,2420,2540,2300,1352829,3264836910,00,0.00,N,2,20,
|
|
20230724,2375,2410,2470,2200,1948920,4540297775,00,0.00,N,5,-25,
|
|
20230717,2400,2870,2900,2400,2559754,6654316160,00,0.00,N,5,-465,
|
|
20230710,2865,3190,3190,2830,2553277,7633098605,00,0.00,N,5,-330,
|
|
20230703,3195,3220,4685,3125,21512209,81460190085,00,0.00,N,2,125,
|
|
20230626,3070,3009,3665,2949,3310473,10474256615,00,0.00,N,2,61,
|
|
20230619,3009,2939,3046,2736,2519263,7219791470,00,0.00,N,2,70,
|
|
20230612,2939,2903,3406,2866,4716758,14791707670,00,0.00,N,2,36,
|
|
20230605,2903,2803,3033,2782,1931722,5643001950,00,0.00,N,2,117,
|
|
20230530,2786,2679,2793,2662,813685,2226250580,00,0.00,N,2,137,
|
|
20230522,2649,2602,2696,2552,678575,1798960480,00,0.00,N,2,60,
|
|
20230515,2589,2502,2629,2465,974350,2492217400,00,0.00,N,2,103,
|
|
20230508,2486,2449,2506,2419,435682,1074904540,00,0.00,N,2,57,
|
|
20230502,2429,2445,2506,2402,339794,833982090,00,0.00,N,5,-26,
|
|
20230424,2455,2402,2469,2375,424610,1025909600,00,0.00,N,2,26,
|
|
20230417,2429,2465,2499,2392,469978,1147906410,00,0.00,N,5,-10,
|
|
20230410,2439,2402,2472,2375,459058,1113293790,00,0.00,N,2,30,
|
|
20230403,2409,2405,2469,2375,492439,1188104910,00,0.00,N,5,-16,
|
|
20230327,2425,2462,2486,2382,692597,1678353250,00,0.00,N,5,-40,
|
|
20230320,2465,2549,2562,2402,517444,1277485070,00,0.00,N,5,-94,
|
|
20230313,2559,2445,2592,2362,1038916,2571972820,00,0.00,N,2,60,
|
|
20230306,2499,2709,2722,2479,2701626,7051766900,00,0.00,N,5,-123,
|
|
20230227,2622,2536,2636,2502,1547197,4027916630,00,0.00,N,2,76,
|
|
20230220,2546,2445,2602,2429,1311267,3316361940,00,0.00,N,2,91,
|
|
20230213,2455,2556,2662,2409,2622205,6608527080,00,0.00,N,5,-104,
|
|
20230206,2559,2572,2799,2536,11910174,31871564090,00,0.00,N,5,-10,
|
|
20230130,2569,2445,2819,2399,19064171,50113053110,00,0.00,N,2,144,
|
|
20230125,2425,2332,2506,2292,1197506,2865962850,00,0.00,N,2,93,
|
|
20230116,2332,2269,2345,2235,301722,686374550,00,0.00,N,2,63,
|
|
20230109,2269,2239,2295,2239,191474,433605070,00,0.00,N,2,30,
|
|
20230102,2239,2232,2269,2165,280582,625109470,00,0.00,N,2,7,
|
|
20221226,2232,2212,2292,2158,388587,866414640,00,0.00,N,2,20,
|
|
20221219,2212,2235,2249,2172,494870,1093057950,00,0.00,N,5,-43,
|
|
20221212,2255,2282,2309,2189,694374,1552731290,00,0.00,N,5,-30,
|
|
20221205,2285,2389,2392,2269,518255,1203863990,00,0.00,N,5,-90,
|
|
20221128,2375,2349,2402,2335,304509,719809990,00,0.00,N,2,16,
|
|
20221121,2359,2402,2402,2332,377458,893514630,00,0.00,N,5,-46,
|
|
20221114,2405,2546,2592,2372,761393,1854059820,00,0.00,N,5,-121,
|
|
20221107,2526,2576,2602,2502,333569,846590420,00,0.00,N,5,-40,
|
|
20221031,2566,2432,2612,2385,591710,1492057600,00,0.00,N,2,147,
|
|
20221024,2419,2379,2445,2332,524163,1250968590,00,0.00,N,2,27,
|
|
20221017,2392,2469,2496,2365,555576,1352147620,00,0.00,N,5,-97,
|
|
20221011,2489,2666,2666,2329,835469,2042001480,00,0.00,N,5,-197,
|
|
20221004,2686,2752,2823,2669,1523663,4203121860,00,0.00,N,5,-30,
|
|
20220926,2716,2569,2789,2502,2679048,7094445250,00,0.00,N,2,64,
|
|
20220919,2652,2672,3286,2552,18938266,56439028480,00,0.00,N,5,-10,
|
|
20220913,2662,2345,2916,2335,3913794,10572207590,00,0.00,N,2,317,
|
|
20220905,2345,2319,2392,2299,503455,1181749160,00,0.00,N,2,16,
|
|
20220829,2329,2302,2405,2275,392477,915774910,00,0.00,N,5,-26,
|
|
20220822,2355,2435,2465,2339,314917,750658480,00,0.00,N,5,-94,
|
|
20220816,2449,2435,2472,2412,232737,567306250,00,0.00,N,2,14,
|
|
20220808,2435,2369,2455,2339,323967,781416000,00,0.00,N,2,63,
|
|
20220801,2372,2372,2379,2322,254082,598114160,00,0.00,N,2,17,
|
|
20220725,2355,2395,2429,2315,411821,976963940,00,0.00,N,5,-40,
|
|
20220718,2395,2359,2445,2312,361340,863906750,00,0.00,N,2,56,
|
|
20220711,2339,2449,2459,2255,369102,864054440,00,0.00,N,5,-103,
|
|
20220704,2442,2429,2475,2305,409770,983027770,00,0.00,N,2,7,
|
|
20220627,2435,2309,2449,2274,633023,1497693130,00,0.00,N,2,158,
|
|
20220620,2277,2321,2468,2226,689002,1599954790,00,0.00,N,5,-44,
|
|
20220613,2321,2484,2811,2280,1895243,4699924010,00,0.00,N,5,-198,
|
|
20220607,2519,2439,2519,2388,317971,772724140,00,0.00,N,2,80,
|
|
20220530,2439,2455,2500,2417,322059,791865500,00,0.00,N,5,-13,
|
|
20220523,2452,2506,2531,2407,204845,504222860,00,0.00,N,5,-54,
|
|
20220516,2506,2541,2674,2375,836572,2090089170,00,0.00,N,5,-3,
|
|
20220509,2509,2846,2872,2468,991639,2607396960,00,0.00,N,5,-382,
|
|
20220502,2891,2725,2964,2706,405943,1155788440,00,0.00,N,2,156,
|
|
20220425,2735,2802,2846,2690,446179,1232332750,00,0.00,N,5,-95,
|
|
20220418,2830,3012,3012,2824,339215,989651410,00,0.00,N,5,-182,
|
|
20220411,3012,2824,3015,2799,723371,2129651660,00,0.00,N,2,188,
|
|
20220404,2824,2923,3012,2824,882918,2586209760,00,0.00,N,5,-19,
|
|
20220328,2843,2652,2849,2601,465306,1276585350,00,0.00,N,2,210,
|
|
20220321,2633,2862,2872,2627,455538,1231044930,00,0.00,N,5,-229,
|
|
20220314,2862,2875,2875,2764,288283,810033930,00,0.00,N,5,-13,
|
|
20220307,2875,2942,2958,2795,298702,853390500,00,0.00,N,5,-76,
|
|
20220228,2951,2846,2993,2751,469375,1369146550,00,0.00,N,2,89,
|
|
20220221,2862,2732,2958,2722,902721,2596101650,00,0.00,N,2,95,
|
|
20220214,2767,2614,2954,2557,2231229,6155764000,00,0.00,N,2,150,
|
|
20220207,2617,2614,2668,2573,272626,719854590,00,0.00,N,2,3,
|
|
20220203,2614,2477,2614,2477,49969,128017290,00,0.00,N,2,143,
|
|
20220124,2471,2576,2585,2433,349643,876284750,00,0.00,N,5,-111,
|
|
20220117,2582,2595,2684,2471,566050,1470048890,00,0.00,N,5,-38,
|
|
20220110,2620,2744,2862,2566,243909,658292640,00,0.00,N,5,-112,
|
|
20220103,2732,2684,2862,2582,502124,1360311080,00,0.00,N,2,48,
|
|
20211227,2684,2410,2684,2404,452454,1160530620,00,0.00,N,2,274,
|
|
20211220,2410,2401,2465,2372,168935,407665130,00,0.00,N,5,-7,
|
|
20211213,2417,2344,2417,2334,202291,481361760,00,0.00,N,2,57,
|
|
20211206,2360,2258,2388,2248,294482,687425980,00,0.00,N,2,112,
|
|
20211129,2248,2255,2293,2169,884728,1969286170,00,0.00,N,5,-54,
|
|
20211122,2302,2528,2528,2264,468272,1101143680,00,0.00,N,5,-198,
|
|
20211115,2500,2328,2512,2290,488263,1177148910,00,0.00,N,2,191,
|
|
20211108,2309,2321,2360,2255,382799,880862130,00,0.00,N,2,35,
|
|
20211101,2274,2318,2360,2258,231918,533974810,00,0.00,N,5,-44,
|
|
20211025,2318,2353,2442,2318,222614,529713200,00,0.00,N,5,-38,
|
|
20211018,2356,2369,2426,2321,231704,549088890,00,0.00,N,5,-13,
|
|
20211012,2369,2385,2385,2255,322515,741883050,00,0.00,N,5,-16,
|
|
20211005,2385,2356,2385,2156,444069,1003789270,00,0.00,N,2,16,
|
|
20210927,2369,2328,2608,2277,1064595,2594862480,00,0.00,N,2,41,
|
|
20210923,2328,2379,2382,2283,274127,635165920,00,0.00,N,5,-51,
|
|
20210913,2379,2465,2490,2356,260122,625438620,00,0.00,N,5,-92,
|
|
20210906,2471,2585,2585,2404,387069,959160720,00,0.00,N,5,-114,
|
|
20210830,2585,2570,2649,2544,287009,743937950,00,0.00,N,5,-10,
|
|
20210823,2595,2407,2694,2401,726195,1852277240,00,0.00,N,2,188,
|
|
20210817,2407,2690,2719,2407,808812,2054832540,00,0.00,N,5,-331,
|
|
20210809,2738,2834,2853,2655,379256,1038566450,00,0.00,N,5,-96,
|
|
20210802,2834,2668,3113,2668,1082778,3150418180,00,0.00,N,2,131,
|
|
20210726,8102,8816,8979,8063,166677,1416125750,00,0.00,N,5,-610,
|
|
20210719,8712,8893,8998,8321,436751,3745721260,00,0.00,N,5,-305,
|
|
20210712,9017,8740,10103,8635,951898,8902352160,00,0.00,N,2,248,
|