192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1999,2165,2175,1998,3871939,8097370449,00,0.00,N,5,-196,
|
|
20250217,2195,2140,2355,2130,10030348,22673222750,00,0.00,N,2,50,
|
|
20250210,2145,2210,2315,2090,6220601,13640849235,00,0.00,N,5,-90,
|
|
20250203,2235,1988,2475,1970,40280736,90921566572,00,0.00,N,2,200,
|
|
20250131,2035,2060,2125,2035,3219505,6702207140,00,0.00,N,2,35,
|
|
20250120,2000,1875,2165,1863,23662632,48467373096,00,0.00,N,2,125,
|
|
20250113,1875,1922,1932,1862,1340256,2534061035,00,0.00,N,5,-48,
|
|
20250106,1923,1955,1982,1886,2046589,3970372715,00,0.00,N,5,-32,
|
|
20241230,1955,1845,1975,1842,1341588,2594245394,00,0.00,N,2,101,
|
|
20241223,1854,1880,1932,1845,1505645,2842999179,00,0.00,N,5,-26,
|
|
20241216,1880,2060,2060,1856,3056476,5937976308,00,0.00,N,5,-130,
|
|
20241209,2010,1680,2065,1618,10516267,20237246070,00,0.00,N,2,285,
|
|
20241202,1725,1909,1909,1680,2238560,4006804643,00,0.00,N,5,-159,
|
|
20241125,1884,1800,1950,1781,2716011,5101123462,00,0.00,N,2,111,
|
|
20241118,1773,1656,1845,1656,1862113,3323499509,00,0.00,N,2,94,
|
|
20241111,1679,1817,1820,1618,1802967,3060724105,00,0.00,N,5,-131,
|
|
20241104,1810,1699,1834,1699,1941850,3469153403,00,0.00,N,2,105,
|
|
20241028,1705,1676,1748,1676,636566,1091478187,00,0.00,N,2,18,
|
|
20241021,1687,1806,1820,1687,1162422,2032198781,00,0.00,N,5,-115,
|
|
20241014,1802,1848,1874,1778,2547805,4672721747,00,0.00,N,5,-37,
|
|
20241007,1839,1771,2065,1755,11621042,22557870251,00,0.00,N,2,68,
|
|
20240930,1771,1833,1844,1761,427110,767280249,00,0.00,N,5,-89,
|
|
20240923,1860,1800,1868,1789,975152,1790263878,00,0.00,N,2,66,
|
|
20240919,1794,1800,1824,1756,307481,551611619,00,0.00,N,2,1,
|
|
20240909,1793,1664,1806,1630,1090204,1891080999,00,0.00,N,2,103,
|
|
20240902,1690,1885,1885,1675,1824618,3218266170,00,0.00,N,5,-190,
|
|
20240826,1880,1871,1945,1834,1613058,3034247485,00,0.00,N,2,12,
|
|
20240819,1868,1908,1953,1857,1135226,2166437232,00,0.00,N,5,-33,
|
|
20240812,1901,1900,1935,1871,1253347,2383315977,00,0.00,N,2,4,
|
|
20240805,1897,1934,1990,1616,4818883,8689584094,00,0.00,N,5,-94,
|
|
20240729,1991,2045,2090,1968,1981964,3994820564,00,0.00,N,5,-54,
|
|
20240722,2045,2140,2170,2015,2001142,4139594795,00,0.00,N,5,-65,
|
|
20240715,2110,2255,2265,2090,2062506,4452203790,00,0.00,N,5,-145,
|
|
20240708,2255,2225,2280,2215,1126462,2530355960,00,0.00,N,2,30,
|
|
20240701,2225,2225,2355,2220,3279207,7478466400,00,0.00,N,2,40,
|
|
20240624,2185,2255,2265,2170,1426125,3145869600,00,0.00,N,5,-80,
|
|
20240617,2265,2360,2375,2230,1546005,3550416710,00,0.00,N,5,-90,
|
|
20240610,2355,2300,2370,2250,2229413,5164027135,00,0.00,N,2,55,
|
|
20240603,2300,2315,2355,2275,1761492,4064902935,00,0.00,N,5,-10,
|
|
20240527,2310,2365,2425,2310,2798507,6588889125,00,0.00,N,5,-65,
|
|
20240520,2375,2490,2510,2370,3658085,8927675890,00,0.00,N,5,-115,
|
|
20240513,2490,2600,2740,2485,12720903,33595884450,00,0.00,N,5,-80,
|
|
20240507,2570,2570,2785,2480,18079150,47730730240,00,0.00,N,2,20,
|
|
20240429,2550,2680,2700,2545,6797262,17846077540,00,0.00,N,5,-115,
|
|
20240422,2665,2530,2940,2520,53426786,145944283425,00,0.00,N,2,55,
|
|
20240415,2610,2300,2820,2210,38919644,99721655935,00,0.00,N,2,270,
|
|
20240408,2340,2250,2350,2205,2604070,5895561995,00,0.00,N,2,90,
|
|
20240401,2250,2430,2530,2240,5964349,14309983695,00,0.00,N,5,-180,
|
|
20240325,2430,2470,2510,2390,3521485,8639437520,00,0.00,N,5,-30,
|
|
20240318,2460,2370,2510,2345,4839783,11821214075,00,0.00,N,2,70,
|
|
20240311,2390,2360,2525,2325,4909221,11918721735,00,0.00,N,2,25,
|
|
20240304,2365,2415,2505,2330,3384121,8173809300,00,0.00,N,5,-55,
|
|
20240226,2420,2470,2540,2420,2718710,6717985035,00,0.00,N,5,-75,
|
|
20240219,2495,2630,2650,2450,5145452,13080655670,00,0.00,N,5,-125,
|
|
20240213,2620,2585,2830,2525,13682442,36472207305,00,0.00,N,2,105,
|
|
20240205,2515,2510,2550,2335,4217756,10293549225,00,0.00,N,2,35,
|
|
20240129,2480,2670,2685,2390,8557746,21618755185,00,0.00,N,5,-160,
|
|
20240122,2640,2765,2850,2575,11157734,30351724170,00,0.00,N,5,-85,
|
|
20240115,2725,2830,3100,2545,22059934,61181261000,00,0.00,N,5,-245,
|
|
20240108,2970,2250,3180,2220,148110776,421514009940,00,0.00,N,2,795,
|
|
20240102,2175,2135,2200,2125,3532262,7640002940,00,0.00,N,2,50,
|
|
20231226,2125,2105,2200,2055,2953849,6257332435,00,0.00,N,2,20,
|
|
20231218,2105,2130,2335,2075,12873403,28381673680,00,0.00,N,2,30,
|
|
20231211,2075,2070,2100,2015,2300393,4725193020,00,0.00,N,2,10,
|
|
20231204,2065,2055,2085,2000,2082285,4238507745,00,0.00,N,2,10,
|
|
20231127,2055,2110,2145,2040,2353921,4888358550,00,0.00,N,5,-75,
|
|
20231120,2130,2110,2195,2080,2540726,5427660775,00,0.00,N,2,30,
|
|
20231113,2100,2025,2145,1990,2868848,5938744648,00,0.00,N,2,90,
|
|
20231106,2010,2165,2190,2005,2919968,6133828620,00,0.00,N,5,-145,
|
|
20231030,2155,2205,2280,1954,4865977,10319017727,00,0.00,N,5,-75,
|
|
20231023,2230,2210,2395,2200,1439455,3267243710,00,0.00,N,5,-10,
|
|
20231016,2240,2510,2530,2190,1931051,4572048030,00,0.00,N,5,-300,
|
|
20231010,2540,2925,3120,2510,3501757,9461110695,00,0.00,N,5,-244,
|
|
20231004,2784,2835,2891,2694,6060993,16970499830,00,0.00,N,5,-102,
|
|
20230925,2886,3027,3179,2714,10159477,30448417740,00,0.00,N,5,-126,
|
|
20230918,3012,2734,3113,2592,14937378,43206274170,00,0.00,N,2,258,
|
|
20230911,2754,2982,3078,2648,10281556,29510381300,00,0.00,N,5,-218,
|
|
20230904,2972,3159,3401,2966,33587925,107066704290,00,0.00,N,5,-161,
|
|
20230828,3133,3057,3411,2931,48957225,154093739900,00,0.00,N,2,96,
|
|
20230821,3037,2491,3224,2443,92915017,278783163690,00,0.00,N,2,536,
|
|
20230814,2501,2368,3022,2284,67080100,180031817325,00,0.00,N,2,326,
|
|
20230807,2175,2072,2186,2016,3969181,8312769370,00,0.00,N,2,103,
|
|
20230731,2072,1961,2218,1935,13132643,27888383835,00,0.00,N,2,129,
|
|
20230724,1943,2062,2062,1829,2885892,5529595945,00,0.00,N,5,-101,
|
|
20230717,2044,2049,2100,2021,1837409,3770534590,00,0.00,N,5,-8,
|
|
20230710,2052,1996,2130,1968,2777172,5678007815,00,0.00,N,2,43,
|
|
20230703,2009,2084,2115,1981,1894787,3895638925,00,0.00,N,5,-60,
|
|
20230626,2069,2117,2127,2004,2073603,4277372850,00,0.00,N,5,-76,
|
|
20230619,2145,2135,2163,2021,3043363,6398919505,00,0.00,N,2,10,
|
|
20230612,2135,2170,2196,2084,1873118,4014975570,00,0.00,N,5,-35,
|
|
20230605,2170,2170,2229,2148,2417873,5284546820,00,0.00,N,2,20,
|
|
20230530,2150,2127,2165,2110,1644469,3523265515,00,0.00,N,2,45,
|
|
20230522,2105,2084,2155,2047,2252400,4734893385,00,0.00,N,2,5,
|
|
20230515,2100,2052,2122,1951,2680610,5470020455,00,0.00,N,2,13,
|
|
20230508,2087,2072,2198,2052,4186608,8834695600,00,0.00,N,2,15,
|
|
20230502,2072,2021,2115,2021,758050,1568631245,00,0.00,N,2,23,
|
|
20230424,2049,2079,2120,2016,2478948,5117884980,00,0.00,N,5,-58,
|
|
20230417,2107,2236,2264,2082,3592320,7856616095,00,0.00,N,5,-94,
|
|
20230410,2201,2183,2221,2110,4025439,8712691295,00,0.00,N,2,8,
|
|
20230403,2193,2312,2342,2183,3820168,8633347595,00,0.00,N,5,-119,
|
|
20230327,2312,2476,2603,2299,8950670,22124622470,00,0.00,N,5,-139,
|
|
20230320,2451,2484,2499,2350,5115958,12396002810,00,0.00,N,5,-20,
|
|
20230313,2471,2365,2471,2287,4908729,11675436195,00,0.00,N,2,71,
|
|
20230306,2400,2628,2663,2360,7117941,17822989475,00,0.00,N,5,-228,
|
|
20230227,2628,2678,2815,2577,14885202,40049831700,00,0.00,N,5,-55,
|
|
20230220,2683,2489,2739,2464,19405847,50607155475,00,0.00,N,2,209,
|
|
20230213,2474,2368,3032,2355,55719993,151610007350,00,0.00,N,2,96,
|
|
20230206,2378,2357,2678,2254,37603973,95345225705,00,0.00,N,2,21,
|
|
20230130,2357,2486,2577,2314,13593931,33075033015,00,0.00,N,5,-43,
|
|
20230125,2400,2138,2441,2138,13853207,32167746180,00,0.00,N,2,285,
|
|
20230116,2115,1983,2173,1983,10048839,21104416780,00,0.00,N,2,122,
|
|
20230109,1993,1963,2016,1961,1021241,2026562735,00,0.00,N,2,35,
|
|
20230102,1958,1862,1986,1799,1097917,2074259950,00,0.00,N,2,98,
|
|
20221226,1860,1854,1940,1844,698990,1317528765,00,0.00,N,5,-27,
|
|
20221219,1887,1923,2019,1880,1819945,3576453620,00,0.00,N,5,-31,
|
|
20221212,1918,1885,1951,1852,560100,1064761170,00,0.00,N,2,43,
|
|
20221205,1875,1918,1933,1824,595673,1112778425,00,0.00,N,5,-48,
|
|
20221128,1923,1935,1953,1867,632526,1210164460,00,0.00,N,5,-12,
|
|
20221121,1935,1923,1951,1862,709739,1356993360,00,0.00,N,2,12,
|
|
20221114,1923,1905,1971,1895,742109,1427345060,00,0.00,N,2,8,
|
|
20221107,1915,1819,1935,1819,996538,1869372930,00,0.00,N,2,103,
|
|
20221031,1812,1827,1862,1786,847120,1541142870,00,0.00,N,2,16,
|
|
20221024,1796,1799,1849,1779,636170,1152277420,00,0.00,N,2,17,
|
|
20221017,1779,1781,1920,1771,1824406,3360046835,00,0.00,N,2,23,
|
|
20221011,1756,1794,1819,1708,891035,1573646325,00,0.00,N,5,-109,
|
|
20221004,1865,1791,1895,1791,648942,1190762985,00,0.00,N,2,109,
|
|
20220926,1756,1895,1913,1708,2061393,3708024755,00,0.00,N,5,-177,
|
|
20220919,1933,2009,2062,1920,1387006,2753992070,00,0.00,N,5,-78,
|
|
20220913,2011,1999,2112,1961,1888156,3854234940,00,0.00,N,2,30,
|
|
20220905,1981,1913,2178,1872,6117313,12559040530,00,0.00,N,2,36,
|
|
20220829,1945,1948,2016,1923,980052,1926022450,00,0.00,N,5,-69,
|
|
20220822,2014,1918,2034,1918,1564152,3104035525,00,0.00,N,2,43,
|
|
20220816,1971,2125,2304,1966,31234734,69592864425,00,0.00,N,5,-134,
|
|
20220808,2105,2168,2173,2072,1449937,3074978610,00,0.00,N,5,-58,
|
|
20220801,2163,2077,2239,2016,5564223,11914063110,00,0.00,N,2,99,
|
|
20220725,2064,1908,2092,1902,2361568,4722248710,00,0.00,N,2,156,
|
|
20220718,1908,1933,2011,1895,2533595,4950220765,00,0.00,N,2,13,
|
|
20220711,1895,1913,1928,1814,1513485,2820106470,00,0.00,N,5,-18,
|
|
20220704,1913,1837,1951,1789,1779781,3339423075,00,0.00,N,2,76,
|
|
20220627,1837,1781,2193,1764,7903817,16165053215,00,0.00,N,2,94,
|
|
20220620,1743,1956,1961,1690,2301681,4156885380,00,0.00,N,5,-213,
|
|
20220613,1956,2072,2072,1885,2156803,4259759175,00,0.00,N,5,-154,
|
|
20220607,2110,2246,2246,2092,1061978,2297288805,00,0.00,N,5,-144,
|
|
20220530,2254,2244,2266,2206,1073620,2406466480,00,0.00,N,2,36,
|
|
20220523,2218,2236,2421,2188,5123478,11748691840,00,0.00,N,3,0,
|
|
20220516,2218,2223,2294,2155,1954894,4342759275,00,0.00,N,3,0,
|
|
20220509,2218,2458,2458,2145,4028514,9139094945,00,0.00,N,5,-240,
|
|
20220502,2458,2383,2719,2337,8288233,20901613800,00,0.00,N,2,32,
|
|
20220425,2426,2476,2603,2410,7013454,17719671685,00,0.00,N,5,-91,
|
|
20220418,2517,2368,2519,2350,7163235,17551650265,00,0.00,N,2,149,
|
|
20220411,2368,2312,2542,2259,24890861,60624232275,00,0.00,N,2,69,
|
|
20220404,2299,2375,2441,2289,3226568,7670966935,00,0.00,N,5,-43,
|
|
20220328,2342,2350,2388,2297,3035855,7113564115,00,0.00,N,5,-15,
|
|
20220321,2357,2299,2398,2274,4586104,10704668690,00,0.00,N,2,83,
|
|
20220314,2274,2216,2309,2072,11559717,25797286800,00,0.00,N,2,162,
|
|
20220307,2112,1968,2112,1915,2142506,4515655510,00,0.00,N,2,126,
|
|
20220228,1986,1948,2014,1945,592330,1174804590,00,0.00,N,2,38,
|
|
20220221,1948,2016,2036,1895,970359,1916813805,00,0.00,N,5,-83,
|
|
20220214,2031,1996,2130,1928,2605512,5343408865,00,0.00,N,2,32,
|
|
20220207,1999,2041,2105,1993,1197734,2440631740,00,0.00,N,5,-17,
|
|
20220203,2016,1933,2021,1933,541720,1075002990,00,0.00,N,2,108,
|
|
20220124,1908,2052,2072,1748,2300268,4401507660,00,0.00,N,5,-154,
|
|
20220117,2062,2138,2206,2021,1824219,3834266375,00,0.00,N,5,-76,
|
|
20220110,2138,2186,2216,2117,1092175,2353893380,00,0.00,N,5,-45,
|
|
20220103,2183,2221,2274,2160,4118979,9279374350,00,0.00,N,2,20,
|
|
20211227,2163,2112,2178,2067,1537836,3249098030,00,0.00,N,2,51,
|
|
20211220,2112,2160,2208,2084,2139326,4569322370,00,0.00,N,5,-61,
|
|
20211213,2173,2249,2254,2153,1828004,4003217745,00,0.00,N,5,-10,
|
|
20211206,2183,2102,2221,2084,1968763,4273229330,00,0.00,N,2,68,
|
|
20211129,2115,2150,2256,1996,4677932,9985552975,00,0.00,N,5,-119,
|
|
20211122,2234,2373,2628,2234,38831556,95992994225,00,0.00,N,5,-101,
|
|
20211115,2335,2426,2428,2279,4044547,9474106060,00,0.00,N,5,-2,
|
|
20211108,4625,4550,4640,4465,1122034,5095623595,00,0.00,N,2,135,
|
|
20211101,4490,4675,4915,4480,2272937,10755922545,00,0.00,N,5,-220,
|
|
20211025,4710,5030,5090,4655,2178962,10699670735,00,0.00,N,5,-310,
|
|
20211018,5020,4790,5110,4710,2716462,13458820530,00,0.00,N,2,240,
|
|
20211012,4780,4575,4935,4415,1997610,9344284865,00,0.00,N,2,205,
|
|
20211005,4575,4840,4850,4450,2010537,9343497475,00,0.00,N,5,-315,
|
|
20210927,4890,4960,5240,4765,5369984,26928566780,00,0.00,N,5,-30,
|
|
20210923,4920,4860,5300,4800,3752269,18896067925,00,0.00,N,5,-25,
|
|
20210913,4945,5210,5280,4900,3053970,15422303415,00,0.00,N,5,-265,
|
|
20210906,5210,4705,5580,4700,17610292,91844013850,00,0.00,N,2,525,
|
|
20210830,4685,4745,4845,4675,1581824,7547580020,00,0.00,N,5,-50,
|
|
20210823,4735,4410,4805,4330,1495145,6942196760,00,0.00,N,2,335,
|
|
20210817,4400,4655,5040,4350,6334794,30494471685,00,0.00,N,5,-255,
|
|
20210809,4655,4815,4860,4520,2735358,12862829065,00,0.00,N,5,-185,
|
|
20210802,4840,4835,4955,4725,4868324,23591062260,00,0.00,N,5,-10,
|
|
20210726,4850,5290,5350,4735,12182846,61458802390,00,0.00,N,5,-230,
|
|
20210719,5080,4620,5640,4370,38678089,204164325095,00,0.00,N,2,445,
|
|
20210712,4635,4460,4730,4430,1604605,7384574150,00,0.00,N,2,180,
|