192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1458,1458,1458,1458,0,0,00,0.00,N,3,0,
|
|
20250217,1458,1458,1458,1458,0,0,00,0.00,N,3,0,
|
|
20250210,1458,1458,1458,1458,0,0,00,0.00,N,3,0,
|
|
20250203,1458,1458,1458,1458,0,0,00,0.00,N,3,0,
|
|
20250131,1458,1458,1458,1458,0,0,00,0.00,N,3,0,
|
|
20250120,1458,1458,1458,1458,0,0,00,0.00,N,3,0,
|
|
20250113,1458,1458,1458,1458,0,0,00,0.00,N,3,0,
|
|
20250106,1458,1430,1467,1426,1000436,1451230187,00,0.00,N,2,36,
|
|
20241230,1422,1395,1524,1360,4214224,6091354083,00,0.00,N,2,70,
|
|
20241223,1352,1376,1432,1315,661892,910866193,00,0.00,N,5,-24,
|
|
20241216,1376,1376,1488,1367,2806630,3990372918,00,0.00,N,2,2,
|
|
20241209,1374,1211,1375,1144,3166771,4008803075,00,0.00,N,2,138,
|
|
20241202,1236,1368,1543,1231,8184101,11433126224,00,0.00,N,5,-97,
|
|
20241125,1333,1343,1400,1311,1830923,2482867413,00,0.00,N,5,-23,
|
|
20241118,1356,1370,1422,1325,1148447,1568698062,00,0.00,N,5,-30,
|
|
20241111,1386,1688,1698,1335,2814195,4166112614,00,0.00,N,5,-301,
|
|
20241104,1687,1656,1740,1655,1722726,2926132767,00,0.00,N,2,46,
|
|
20241028,1641,1676,1713,1589,1990069,3296173304,00,0.00,N,2,2,
|
|
20241021,1639,1702,1745,1625,1886630,3152975685,00,0.00,N,5,-63,
|
|
20241014,1702,1726,1765,1693,1843801,3176359581,00,0.00,N,5,-24,
|
|
20241007,1726,1823,1857,1721,1845593,3292287395,00,0.00,N,5,-90,
|
|
20240930,1816,1979,1979,1808,1098858,2070912717,00,0.00,N,5,-152,
|
|
20240923,1968,1839,1999,1839,2055969,3954571448,00,0.00,N,2,128,
|
|
20240919,1840,1919,1930,1804,1134794,2096419457,00,0.00,N,5,-41,
|
|
20240909,1881,1737,1934,1715,2968834,5489611279,00,0.00,N,2,111,
|
|
20240902,1770,2020,2120,1757,7207093,14101762406,00,0.00,N,5,-172,
|
|
20240826,1942,2180,2185,1890,4832847,9543200846,00,0.00,N,5,-178,
|
|
20240819,2120,2265,2295,2100,3998476,8857648385,00,0.00,N,5,-145,
|
|
20240812,2265,2605,2635,2155,7413914,17257411045,00,0.00,N,5,-335,
|
|
20240805,2600,2590,2625,2160,6079604,14635337870,00,0.00,N,5,-55,
|
|
20240729,2655,2950,3130,2625,4167860,12043854945,00,0.00,N,5,-285,
|
|
20240722,2940,3070,3240,2915,5390400,16452015775,00,0.00,N,5,-155,
|
|
20240715,3095,3280,3325,3045,3540858,11264797705,00,0.00,N,5,-190,
|
|
20240708,3285,3200,3525,3185,6319966,20981946830,00,0.00,N,2,100,
|
|
20240701,3185,3690,3825,3150,7968287,27318762090,00,0.00,N,5,-495,
|
|
20240624,3680,3960,3990,3400,11190148,41427417065,00,0.00,N,5,-310,
|
|
20240617,3990,4465,4490,3735,11600032,48293911285,00,0.00,N,5,-555,
|
|
20240610,4545,4195,4850,3810,27215279,119558100825,00,0.00,N,2,280,
|
|
20240603,4265,4305,4545,3945,16523101,71246184270,00,0.00,N,2,45,
|
|
20240527,4220,4275,4800,4115,54083238,239305057380,00,0.00,N,3,0,
|
|
20240520,4220,3700,4520,3520,64787462,264047639290,00,0.00,N,2,475,
|
|
20240513,3745,3800,4590,3730,49887862,207468722155,00,0.00,N,2,180,
|
|
20240507,3565,3285,3605,3010,56560941,188635594575,00,0.00,N,2,255,
|
|
20240429,3310,2825,3670,2735,46455228,156513349240,00,0.00,N,2,520,
|
|
20240422,2790,2735,2815,2650,5805925,15833163705,00,0.00,N,2,180,
|
|
20240415,2610,2540,2705,2385,6190308,15913107875,00,0.00,N,2,50,
|
|
20240408,2560,2550,2665,2435,3656790,9397345560,00,0.00,N,2,15,
|
|
20240401,2545,2330,2660,2290,8700588,21593730840,00,0.00,N,2,240,
|
|
20240325,2305,2270,2575,2235,8805594,21502221435,00,0.00,N,2,55,
|
|
20240318,2250,2200,2285,2190,1088059,2444495735,00,0.00,N,2,50,
|
|
20240311,2200,2170,2350,2130,2954652,6646262445,00,0.00,N,2,20,
|
|
20240304,2180,2300,2325,2145,2167560,4847406645,00,0.00,N,5,-105,
|
|
20240226,2285,2330,2385,2225,3046212,6980051570,00,0.00,N,5,-45,
|
|
20240219,2330,2495,2530,2310,3485805,8347807525,00,0.00,N,5,-165,
|
|
20240213,2495,2790,2875,2455,5241458,13868899475,00,0.00,N,5,-270,
|
|
20240205,2765,2560,2925,2560,5501014,15035481265,00,0.00,N,2,215,
|
|
20240129,2550,2810,2880,2495,3197573,8539167040,00,0.00,N,5,-260,
|
|
20240122,2810,2965,3035,2780,5458786,15957023110,00,0.00,N,5,-105,
|
|
20240115,2915,2480,2955,2410,8117183,22117472335,00,0.00,N,2,435,
|
|
20240108,2480,2215,2540,2215,1533213,3704592015,00,0.00,N,2,250,
|
|
20240102,2230,2255,2280,2155,1081649,2394436180,00,0.00,N,5,-25,
|
|
20231226,2255,2340,2340,2200,950038,2131502005,00,0.00,N,5,-65,
|
|
20231218,2320,2420,2510,2190,1626439,3848693650,00,0.00,N,5,-95,
|
|
20231211,2415,2430,2580,2355,1597856,3939534100,00,0.00,N,5,-15,
|
|
20231204,2430,2595,2595,2355,1774186,4379579515,00,0.00,N,5,-160,
|
|
20231127,2590,2670,2710,2500,2340274,6055140180,00,0.00,N,5,-80,
|
|
20231120,2670,2815,2890,2595,3134262,8537321860,00,0.00,N,5,-165,
|
|
20231113,2835,2455,2930,2390,9855902,26730904880,00,0.00,N,2,380,
|
|
20231106,2455,2545,2730,2380,5359564,13670620445,00,0.00,N,5,-90,
|
|
20231030,2545,2305,2600,2235,4597603,11239376845,00,0.00,N,2,190,
|
|
20231023,2355,2465,2680,2270,4841785,12071905420,00,0.00,N,5,-125,
|
|
20231016,2480,2290,2845,2235,7233651,18660243375,00,0.00,N,2,150,
|
|
20231010,2330,2280,2490,2125,2533586,5860191340,00,0.00,N,2,50,
|
|
20231004,2280,2385,2395,2175,1609377,3611945980,00,0.00,N,5,-145,
|
|
20230925,2425,2535,2630,2310,1967338,4830093140,00,0.00,N,5,-95,
|
|
20230918,2520,2410,2955,2335,28022788,75689541520,00,0.00,N,2,120,
|
|
20230911,2400,2390,2560,2295,4552899,11094923910,00,0.00,N,2,50,
|
|
20230904,2350,2365,2455,2110,6752436,15362361145,00,0.00,N,5,-15,
|
|
20230828,2365,2675,2675,2300,6085892,15017351265,00,0.00,N,5,-280,
|
|
20230821,2645,2740,3280,2495,22493644,64977930330,00,0.00,N,5,-115,
|
|
20230814,2760,2380,3050,2330,27179973,74842956245,00,0.00,N,2,415,
|
|
20230807,2345,2050,2575,1915,25984850,62211580142,00,0.00,N,2,255,
|
|
20230731,2090,2160,2290,1991,5070834,10899202731,00,0.00,N,5,-70,
|
|
20230724,2160,2045,2560,1965,24772365,57292334349,00,0.00,N,2,189,
|
|
20230717,1971,2005,2310,1910,14458728,30774046795,00,0.00,N,5,-44,
|
|
20230710,2015,1715,2210,1692,22246950,46268986624,00,0.00,N,2,286,
|
|
20230703,1729,1782,1845,1687,631454,1112729374,00,0.00,N,5,-53,
|
|
20230626,1782,1760,1854,1725,749253,1349947786,00,0.00,N,2,22,
|
|
20230619,1760,1735,1846,1680,1804124,3200980967,00,0.00,N,2,25,
|
|
20230612,1735,1712,1774,1680,605862,1044992723,00,0.00,N,2,7,
|
|
20230605,1728,1692,1801,1599,1025374,1784520737,00,0.00,N,2,43,
|
|
20230530,1685,1608,1700,1590,386917,633220869,00,0.00,N,2,95,
|
|
20230522,1590,1630,1709,1584,869905,1440343199,00,0.00,N,5,-43,
|
|
20230515,1633,1540,1775,1495,4219584,6989035451,00,0.00,N,2,77,
|
|
20230508,1556,1443,1860,1438,9299308,15833722436,00,0.00,N,2,113,
|
|
20230502,1443,1439,1464,1402,130161,186635768,00,0.00,N,2,4,
|
|
20230424,1439,1490,1491,1363,363803,518753529,00,0.00,N,5,-67,
|
|
20230417,1506,1528,1686,1503,776149,1229514680,00,0.00,N,5,-22,
|
|
20230410,1528,1568,1568,1497,282580,430282729,00,0.00,N,5,-34,
|
|
20230403,1562,1558,1590,1530,299175,463927721,00,0.00,N,2,5,
|
|
20230327,1557,1543,1600,1500,210726,328910165,00,0.00,N,2,14,
|
|
20230320,1543,1640,1674,1529,177148,281502445,00,0.00,N,5,-97,
|
|
20230313,1640,1590,1650,1516,258211,404537777,00,0.00,N,2,18,
|
|
20230306,1622,1794,1800,1596,308683,521679671,00,0.00,N,5,-172,
|
|
20230227,1794,1770,1800,1730,156016,275186330,00,0.00,N,2,15,
|
|
20230220,1779,1836,1845,1779,290566,527648904,00,0.00,N,5,-58,
|
|
20230213,1837,1869,1879,1822,363259,670367540,00,0.00,N,5,-25,
|
|
20230206,1862,1854,1906,1814,312915,579941026,00,0.00,N,2,8,
|
|
20230130,1854,1883,1885,1800,361767,661174437,00,0.00,N,5,-14,
|
|
20230125,1868,1850,1890,1773,538524,999708135,00,0.00,N,2,73,
|
|
20230116,1795,1765,1860,1755,592879,1068762175,00,0.00,N,2,35,
|
|
20230109,1760,1695,1790,1690,299575,520362075,00,0.00,N,2,70,
|
|
20230102,1690,1655,1730,1550,376458,610981740,00,0.00,N,2,30,
|
|
20221226,1660,1675,1790,1635,747036,1284917855,00,0.00,N,5,-20,
|
|
20221219,1680,1700,1725,1635,264603,443935035,00,0.00,N,5,-20,
|
|
20221212,1700,1765,1765,1615,435258,736124650,00,0.00,N,5,-55,
|
|
20221205,1755,1840,1950,1730,1835626,3364235075,00,0.00,N,5,-35,
|
|
20221128,1790,1635,1830,1585,1047376,1805855765,00,0.00,N,2,150,
|
|
20221121,1640,1575,1640,1515,484087,757289075,00,0.00,N,2,65,
|
|
20221114,1575,1465,1615,1440,2899630,4465050475,00,0.00,N,2,115,
|
|
20221107,1460,1385,1500,1335,512639,736264060,00,0.00,N,2,85,
|
|
20221031,1375,1330,1420,1310,410374,554694125,00,0.00,N,2,45,
|
|
20221024,1330,1340,1385,1315,307996,411252305,00,0.00,N,5,-20,
|
|
20221017,1350,1325,1435,1300,303317,411831115,00,0.00,N,2,25,
|
|
20221011,1325,1485,1490,1255,309532,423955720,00,0.00,N,5,-220,
|
|
20221004,1545,1455,1590,1440,333106,505481645,00,0.00,N,2,115,
|
|
20220926,1430,1630,1700,1380,859592,1318774300,00,0.00,N,5,-275,
|
|
20220919,1705,1735,1905,1665,4092709,7417133305,00,0.00,N,5,-25,
|
|
20220913,1730,1650,1800,1640,1015054,1765325070,00,0.00,N,2,100,
|
|
20220905,1630,1680,1695,1595,390430,638588860,00,0.00,N,5,-50,
|
|
20220829,1680,1680,1850,1645,2940864,5118289695,00,0.00,N,5,-85,
|
|
20220822,1765,1700,1945,1590,12242426,22625421255,00,0.00,N,2,40,
|
|
20220816,1725,1755,1760,1690,228579,394268960,00,0.00,N,5,-15,
|
|
20220808,1740,1740,1770,1715,188089,326983545,00,0.00,N,5,-5,
|
|
20220801,1745,1725,1780,1700,352358,612700165,00,0.00,N,2,25,
|
|
20220725,1720,1700,1765,1700,207084,356687595,00,0.00,N,5,-10,
|
|
20220718,1730,1680,1785,1665,254945,439633545,00,0.00,N,2,50,
|
|
20220711,1680,1675,1925,1590,1469631,2570640995,00,0.00,N,3,0,
|
|
20220704,1680,1650,1690,1570,195955,320452525,00,0.00,N,2,30,
|
|
20220627,1650,1640,1780,1600,292314,497900025,00,0.00,N,2,50,
|
|
20220620,1600,1890,1890,1530,709628,1186184830,00,0.00,N,5,-290,
|
|
20220613,1890,2055,2110,1765,902019,1724873255,00,0.00,N,5,-260,
|
|
20220607,2150,2210,2230,2075,307431,658500505,00,0.00,N,5,-65,
|
|
20220530,2215,2205,2270,2155,345050,761085730,00,0.00,N,2,45,
|
|
20220523,2170,2200,2220,2105,392680,849762380,00,0.00,N,5,-30,
|
|
20220516,2200,2305,2350,2145,598026,1337730020,00,0.00,N,5,-100,
|
|
20220509,2300,2515,2520,2240,987801,2329521525,00,0.00,N,5,-230,
|
|
20220502,2530,2795,2880,2500,3135679,8562585200,00,0.00,N,5,-265,
|
|
20220425,2795,2650,3140,2610,9538693,27342414190,00,0.00,N,2,70,
|
|
20220418,2725,2670,2755,2605,2257149,6086028505,00,0.00,N,2,100,
|
|
20220411,2625,2555,2750,2535,2838890,7501632665,00,0.00,N,2,45,
|
|
20220404,2580,2620,2655,2480,2991015,7759972520,00,0.00,N,5,-40,
|
|
20220328,2620,2330,2850,2315,15913979,42630132055,00,0.00,N,2,275,
|
|
20220321,2345,2400,2475,2300,819929,1927398055,00,0.00,N,5,-25,
|
|
20220314,2370,2450,2450,2270,675903,1574516005,00,0.00,N,5,-70,
|
|
20220307,2440,2370,2460,2250,510921,1197847400,00,0.00,N,2,20,
|
|
20220228,2420,2425,2495,2360,488491,1183536535,00,0.00,N,5,-30,
|
|
20220221,2450,2510,2555,2295,1187607,2876597230,00,0.00,N,5,-70,
|
|
20220214,2520,2250,2645,2240,3127859,7756331065,00,0.00,N,2,220,
|
|
20220207,2300,2265,2580,2230,2490536,6022570005,00,0.00,N,2,60,
|
|
20220203,2240,2040,2260,2020,319160,688208780,00,0.00,N,2,240,
|
|
20220124,2000,2375,2395,1910,1434617,3097035375,00,0.00,N,5,-410,
|
|
20220117,2410,2305,2410,2175,1315844,3061497790,00,0.00,N,2,105,
|
|
20220110,2305,2280,2530,2135,1945750,4504965740,00,0.00,N,2,45,
|
|
20220103,2260,2295,2330,2170,798385,1795480505,00,0.00,N,2,35,
|
|
20211227,2225,2125,2225,2115,447436,967739135,00,0.00,N,2,105,
|
|
20211220,2120,2070,2135,1995,380039,787488020,00,0.00,N,2,55,
|
|
20211213,2065,2195,2200,2065,270546,579232750,00,0.00,N,5,-115,
|
|
20211206,2180,2190,2250,2110,370326,814018920,00,0.00,N,5,-10,
|
|
20211129,2190,2075,2190,1960,876873,1812371435,00,0.00,N,5,-15,
|
|
20211122,2205,2480,2500,2205,907282,2106732600,00,0.00,N,5,-205,
|
|
20211115,2410,2550,2580,2345,1179871,2887366290,00,0.00,N,5,-155,
|
|
20211108,2565,2710,2830,2490,1743263,4641772495,00,0.00,N,5,-155,
|
|
20211101,2720,2685,3135,2645,17142900,50657010190,00,0.00,N,2,5,
|
|
20211025,2715,2630,2870,2630,942942,2609818800,00,0.00,N,2,50,
|
|
20211018,2665,2745,2790,2630,379219,1022612130,00,0.00,N,5,-100,
|
|
20211012,2765,2565,2785,2500,538114,1422473070,00,0.00,N,2,175,
|
|
20211005,2590,2665,2720,2450,648251,1665815290,00,0.00,N,5,-120,
|
|
20210927,2710,2930,2955,2665,706178,1965317160,00,0.00,N,5,-255,
|
|
20210923,2965,2915,3010,2875,324070,941780315,00,0.00,N,5,-45,
|
|
20210913,3010,3075,3140,2910,825236,2521026520,00,0.00,N,5,-65,
|
|
20210906,3075,3040,3135,3000,858342,2635469405,00,0.00,N,2,45,
|
|
20210830,3030,2980,3170,2905,1138916,3435504650,00,0.00,N,2,65,
|
|
20210823,2965,2660,2990,2660,693059,1978793180,00,0.00,N,2,280,
|
|
20210817,2685,2975,3005,2655,1184049,3356037805,00,0.00,N,5,-350,
|
|
20210809,3035,3130,3150,2900,1328405,4011755240,00,0.00,N,5,-120,
|
|
20210802,3155,3085,3240,3080,1679319,5303789090,00,0.00,N,2,60,
|
|
20210726,3095,3200,3200,3035,1306208,4046037995,00,0.00,N,5,-75,
|
|
20210719,3170,3330,3335,3140,1508935,4866167625,00,0.00,N,5,-170,
|
|
20210712,3340,3420,3550,3310,1526119,5210916195,00,0.00,N,5,-80,
|