192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2250,2300,2365,2215,1011706,2310721330,00,0.00,N,5,-70,
|
|
20250217,2320,2260,2370,2220,1256615,2893173400,00,0.00,N,2,55,
|
|
20250210,2265,2115,2300,2100,950719,2121858395,00,0.00,N,2,125,
|
|
20250203,2140,2100,2245,2080,1100060,2386638210,00,0.00,N,3,0,
|
|
20250131,2140,2150,2195,2115,218785,471242765,00,0.00,N,5,-5,
|
|
20250120,2145,2230,2295,2145,1628789,3604936065,00,0.00,N,5,-55,
|
|
20250113,2200,2160,2245,2030,1162501,2508189900,00,0.00,N,2,45,
|
|
20250106,2155,2140,2195,2095,1033351,2225919445,00,0.00,N,2,15,
|
|
20241230,2140,1990,2185,1966,824208,1738924813,00,0.00,N,2,150,
|
|
20241223,1990,2025,2125,1965,984292,1993067269,00,0.00,N,5,-35,
|
|
20241216,2025,2270,2325,2005,4445216,9677758210,00,0.00,N,5,-225,
|
|
20241209,2250,1846,2400,1790,15647348,35079261439,00,0.00,N,2,404,
|
|
20241202,1846,2060,2115,1821,1472207,2899943232,00,0.00,N,5,-214,
|
|
20241125,2060,2130,2250,2010,1964983,4171412290,00,0.00,N,2,68,
|
|
20241118,1992,1951,2050,1917,1356082,2686865111,00,0.00,N,2,57,
|
|
20241111,1935,1784,1946,1725,1467435,2734950354,00,0.00,N,2,127,
|
|
20241104,1808,1798,1843,1768,189029,342588212,00,0.00,N,2,9,
|
|
20241028,1799,1706,1812,1706,233921,411325261,00,0.00,N,2,75,
|
|
20241021,1724,1800,1844,1718,213153,378453525,00,0.00,N,5,-92,
|
|
20241014,1816,1810,1828,1775,318209,573114077,00,0.00,N,2,13,
|
|
20241007,1803,1780,1827,1780,242132,438456209,00,0.00,N,2,17,
|
|
20240930,1786,1774,1801,1743,210209,374984064,00,0.00,N,5,-1,
|
|
20240923,1787,1725,1794,1720,425463,751071697,00,0.00,N,2,53,
|
|
20240919,1734,1748,1759,1718,83215,144421507,00,0.00,N,5,-14,
|
|
20240909,1748,1660,1770,1660,313966,541224485,00,0.00,N,2,29,
|
|
20240902,1719,1813,1832,1713,411562,725839178,00,0.00,N,5,-99,
|
|
20240826,1818,1880,1918,1793,872807,1627352938,00,0.00,N,5,-37,
|
|
20240819,1855,1815,1880,1776,1596544,2934363771,00,0.00,N,2,40,
|
|
20240812,1815,1770,1840,1769,941103,1704604533,00,0.00,N,2,45,
|
|
20240805,1770,1732,1775,1480,1164516,1949496710,00,0.00,N,2,5,
|
|
20240729,1765,1775,1840,1731,570681,1019023200,00,0.00,N,5,-10,
|
|
20240722,1775,1818,1838,1700,635083,1129047424,00,0.00,N,5,-55,
|
|
20240715,1830,1832,1859,1811,337879,619921389,00,0.00,N,5,-9,
|
|
20240708,1839,1820,2000,1820,4437897,8467673902,00,0.00,N,2,12,
|
|
20240701,1827,1829,1873,1808,514701,945214133,00,0.00,N,5,-13,
|
|
20240624,1840,1824,1868,1816,530128,975568396,00,0.00,N,5,-2,
|
|
20240617,1842,1841,1886,1827,834209,1547939959,00,0.00,N,2,13,
|
|
20240610,1829,1818,1850,1798,557592,1013690758,00,0.00,N,2,11,
|
|
20240603,1818,1841,1872,1795,815630,1487875315,00,0.00,N,5,-33,
|
|
20240527,1851,1999,2095,1831,2023524,3884678686,00,0.00,N,5,-78,
|
|
20240520,1929,1965,1992,1882,2968509,5800973615,00,0.00,N,5,-48,
|
|
20240513,1977,1965,2360,1935,21220522,46790360512,00,0.00,N,2,22,
|
|
20240507,1955,1872,1972,1869,769811,1477389944,00,0.00,N,2,83,
|
|
20240429,1872,1852,1907,1839,638483,1198257683,00,0.00,N,2,20,
|
|
20240422,1852,1828,1908,1818,596513,1113918687,00,0.00,N,2,24,
|
|
20240415,1828,1870,1974,1756,769524,1408443297,00,0.00,N,5,-42,
|
|
20240408,1870,1935,1936,1831,770699,1453034902,00,0.00,N,5,-65,
|
|
20240401,1935,1982,2120,1916,1709904,3440777104,00,0.00,N,5,-43,
|
|
20240325,1978,2065,2115,1959,1956646,3986181074,00,0.00,N,5,-117,
|
|
20240318,2095,2150,2470,2080,8487748,19011359615,00,0.00,N,5,-55,
|
|
20240311,2150,2190,2300,2050,5661173,12180979890,00,0.00,N,5,-65,
|
|
20240304,2215,2265,2600,2135,20960653,51071803015,00,0.00,N,5,-10,
|
|
20240226,2225,2555,2965,2205,63084502,164265469700,00,0.00,N,5,-330,
|
|
20240219,2555,1750,2825,1736,112942620,268654194995,00,0.00,N,2,803,
|
|
20240213,1752,1710,1760,1700,381423,657164936,00,0.00,N,2,39,
|
|
20240205,1713,1746,1988,1708,4436748,8171186404,00,0.00,N,5,-56,
|
|
20240129,1769,1784,1829,1719,367583,651014423,00,0.00,N,5,-16,
|
|
20240122,1785,1794,1828,1739,571474,1018377705,00,0.00,N,5,-9,
|
|
20240115,1794,1840,1862,1708,669055,1197554777,00,0.00,N,5,-57,
|
|
20240108,1851,1880,1897,1841,565042,1058744502,00,0.00,N,5,-29,
|
|
20240102,1880,1858,1913,1806,630582,1180812023,00,0.00,N,2,22,
|
|
20231226,1858,1834,1870,1801,583229,1077774839,00,0.00,N,2,18,
|
|
20231218,1840,1813,1947,1813,1745281,3292517741,00,0.00,N,2,16,
|
|
20231211,1824,1858,1875,1814,718127,1319153721,00,0.00,N,5,-36,
|
|
20231204,1860,1806,1874,1763,1229934,2244622166,00,0.00,N,2,49,
|
|
20231127,1811,1835,1871,1739,1455892,2620422942,00,0.00,N,5,-13,
|
|
20231120,1824,1697,2000,1692,8740350,16457934009,00,0.00,N,2,107,
|
|
20231113,1717,1715,1945,1656,2526496,4468667775,00,0.00,N,2,2,
|
|
20231106,1715,1741,1795,1699,368299,643197498,00,0.00,N,5,-25,
|
|
20231030,1740,1679,1780,1629,814781,1389608964,00,0.00,N,2,58,
|
|
20231023,1682,1646,2020,1620,3475221,6414763847,00,0.00,N,5,-6,
|
|
20231016,1688,1710,1779,1660,292667,499620634,00,0.00,N,5,-50,
|
|
20231010,1738,1790,1800,1670,224867,391062514,00,0.00,N,5,-32,
|
|
20231004,1770,1702,1787,1680,235902,405195468,00,0.00,N,2,12,
|
|
20230925,1758,1765,1767,1692,248689,427465426,00,0.00,N,2,5,
|
|
20230918,1753,1837,1875,1740,478313,865072942,00,0.00,N,5,-81,
|
|
20230911,1834,1810,1867,1792,504182,919055219,00,0.00,N,2,26,
|
|
20230904,1808,1882,1911,1795,829441,1529826910,00,0.00,N,5,-67,
|
|
20230828,1875,1770,2155,1770,6983711,13998577556,00,0.00,N,2,105,
|
|
20230821,1770,1825,1850,1755,441103,795285038,00,0.00,N,5,-73,
|
|
20230814,1843,1925,1935,1740,449251,830967291,00,0.00,N,5,-82,
|
|
20230807,1925,1884,1935,1814,434974,821330136,00,0.00,N,2,41,
|
|
20230731,1884,1833,1932,1740,648056,1219267227,00,0.00,N,2,34,
|
|
20230724,1850,1940,1940,1669,1332873,2389586190,00,0.00,N,5,-85,
|
|
20230717,1935,2045,2070,1890,1387825,2721717706,00,0.00,N,5,-90,
|
|
20230710,2025,2035,2105,1991,1168396,2398591305,00,0.00,N,5,-15,
|
|
20230703,2040,2100,2210,2000,1778361,3798275255,00,0.00,N,5,-50,
|
|
20230626,2090,2200,2485,2080,15730657,36489202695,00,0.00,N,5,-125,
|
|
20230619,2215,1991,2745,1972,45777199,113483802367,00,0.00,N,2,205,
|
|
20230612,2010,2025,2030,1966,403272,809150219,00,0.00,N,5,-10,
|
|
20230605,2020,2045,2050,2000,332641,673163435,00,0.00,N,5,-30,
|
|
20230530,2050,2025,2065,1990,599556,1214580711,00,0.00,N,2,40,
|
|
20230522,2010,1994,2060,1984,467363,942810687,00,0.00,N,2,16,
|
|
20230515,1994,1978,2025,1910,474949,930744555,00,0.00,N,2,16,
|
|
20230508,1978,2020,2070,1963,569445,1146189713,00,0.00,N,5,-52,
|
|
20230502,2030,2020,2070,1994,310316,630850230,00,0.00,N,3,0,
|
|
20230424,2030,1975,2090,1920,643250,1278654764,00,0.00,N,2,25,
|
|
20230417,2005,2080,2200,1881,977121,2041357298,00,0.00,N,5,-60,
|
|
20230410,2065,2005,2080,1910,719557,1428025503,00,0.00,N,2,66,
|
|
20230403,1999,2040,2140,1995,907916,1880128497,00,0.00,N,5,-56,
|
|
20230327,2055,2140,2155,2025,795816,1674072605,00,0.00,N,5,-80,
|
|
20230320,2135,2170,2190,2015,765724,1612817940,00,0.00,N,5,-45,
|
|
20230313,2180,2225,2250,2050,1091849,2345301980,00,0.00,N,5,-45,
|
|
20230306,2225,2425,2480,2200,1644760,3877050305,00,0.00,N,5,-190,
|
|
20230227,2415,2380,2420,2260,1305875,3038608990,00,0.00,N,5,-5,
|
|
20230220,2420,2380,2530,2340,3463029,8516125615,00,0.00,N,2,40,
|
|
20230213,2380,2440,2540,2315,2634994,6447080605,00,0.00,N,5,-20,
|
|
20230206,2400,2470,2585,2360,5423517,13430516365,00,0.00,N,5,-100,
|
|
20230130,2500,2315,2715,2275,15555597,39415496440,00,0.00,N,2,200,
|
|
20230125,2300,2275,2560,2205,9813463,23421462475,00,0.00,N,2,35,
|
|
20230116,2265,2160,2435,2110,14428591,32715367625,00,0.00,N,2,90,
|
|
20230109,2175,2150,2495,2100,20873223,47399641665,00,0.00,N,2,15,
|
|
20230102,2160,1910,2390,1725,16315190,36615161395,00,0.00,N,2,245,
|
|
20221226,1915,1910,2005,1905,499002,975340690,00,0.00,N,5,-10,
|
|
20221219,1925,1995,2005,1895,450420,878156530,00,0.00,N,5,-35,
|
|
20221212,1960,1965,2000,1905,394193,767596340,00,0.00,N,2,50,
|
|
20221205,1910,2000,2020,1900,337182,655191475,00,0.00,N,5,-90,
|
|
20221128,2000,2000,2030,1910,467913,928859960,00,0.00,N,3,0,
|
|
20221121,2000,1965,2020,1915,515498,1016221145,00,0.00,N,2,15,
|
|
20221114,1985,1945,2130,1945,922248,1856149465,00,0.00,N,2,40,
|
|
20221107,1945,1895,2020,1860,1224210,2367642935,00,0.00,N,2,50,
|
|
20221031,1895,1835,1930,1825,648881,1219475770,00,0.00,N,2,80,
|
|
20221024,1815,1875,1960,1795,1687014,3167045905,00,0.00,N,5,-15,
|
|
20221017,1830,1750,2260,1735,8716850,18414269150,00,0.00,N,2,55,
|
|
20221011,1775,1910,2060,1660,1621657,3033319520,00,0.00,N,5,-165,
|
|
20221004,1940,1870,1980,1845,543394,1040343850,00,0.00,N,2,115,
|
|
20220926,1825,1920,2005,1765,911111,1699239630,00,0.00,N,5,-165,
|
|
20220919,1990,2235,2470,1980,1492246,3296860635,00,0.00,N,5,-215,
|
|
20220913,2205,2165,2285,2150,457826,1024700100,00,0.00,N,2,40,
|
|
20220905,2165,2250,2380,2150,708886,1598666145,00,0.00,N,5,-85,
|
|
20220829,2250,2325,2385,2245,833077,1913846435,00,0.00,N,5,-165,
|
|
20220822,2415,2475,2565,2335,1491423,3629921670,00,0.00,N,5,-95,
|
|
20220816,2510,2465,2880,2445,16683209,45357751210,00,0.00,N,2,45,
|
|
20220808,2465,2475,2630,2410,1436551,3569800505,00,0.00,N,3,0,
|
|
20220801,2465,2555,2855,2420,13415410,35859722245,00,0.00,N,5,-30,
|
|
20220725,2495,2305,3010,2260,20858943,57566496695,00,0.00,N,2,160,
|
|
20220718,2335,2220,2690,2130,4838167,12033823190,00,0.00,N,2,215,
|
|
20220711,2120,2135,2245,2090,403899,869291775,00,0.00,N,5,-15,
|
|
20220704,2135,1995,2180,1935,350084,721909485,00,0.00,N,2,120,
|
|
20220627,2015,1990,2170,1990,357268,741076150,00,0.00,N,2,10,
|
|
20220620,2005,2340,2340,1815,1086326,2219288530,00,0.00,N,5,-315,
|
|
20220613,2320,2690,2700,2115,1156498,2766352435,00,0.00,N,5,-415,
|
|
20220607,2735,2815,2975,2720,819061,2310422540,00,0.00,N,5,-95,
|
|
20220530,2830,2705,2860,2705,461843,1290883475,00,0.00,N,2,130,
|
|
20220523,2700,2760,2835,2665,571989,1562646690,00,0.00,N,5,-80,
|
|
20220516,2780,2820,2960,2770,537134,1518173130,00,0.00,N,5,-35,
|
|
20220509,2815,3090,3165,2750,1093156,3243156900,00,0.00,N,5,-290,
|
|
20220502,3105,3205,3500,3090,2446412,8070239155,00,0.00,N,5,-110,
|
|
20220425,3215,3080,3270,3075,1145837,3635912690,00,0.00,N,2,40,
|
|
20220418,3175,3250,3390,3150,1386414,4533469390,00,0.00,N,5,-75,
|
|
20220411,3250,3500,3610,3175,1667998,5570874710,00,0.00,N,5,-250,
|
|
20220404,3500,3500,3785,3355,9071834,32728965010,00,0.00,N,5,-50,
|
|
20220328,3550,3085,3910,3055,51621923,185056835450,00,0.00,N,2,465,
|
|
20220321,3085,3130,3280,3055,3851215,12114256365,00,0.00,N,5,-5,
|
|
20220314,3090,3215,3235,2960,8255509,25645360040,00,0.00,N,2,20,
|
|
20220307,3070,2735,3155,2480,9397751,27191160320,00,0.00,N,2,330,
|
|
20220228,2740,2710,3210,2630,2248452,6420962605,00,0.00,N,2,25,
|
|
20220221,2715,3000,3095,2660,2083227,5984438005,00,0.00,N,5,-345,
|
|
20220214,3060,3200,3250,2695,8768100,26752976000,00,0.00,N,5,-230,
|
|
20220207,3290,3315,3445,3230,1929429,6429846865,00,0.00,N,5,-20,
|
|
20220203,3310,3210,3480,3180,1917321,6431981855,00,0.00,N,2,165,
|
|
20220124,3145,3495,3530,2985,2808071,9070271755,00,0.00,N,5,-340,
|
|
20220117,3485,3860,4000,3405,4088626,15009403505,00,0.00,N,5,-175,
|
|
20220110,3660,3990,4190,3640,4687328,18665282360,00,0.00,N,5,-370,
|
|
20220103,4030,3950,4215,3390,16879720,67492311775,00,0.00,N,2,165,
|
|
20211227,3865,3900,4285,3750,2445631,9592310010,00,0.00,N,2,105,
|
|
20211220,3760,4210,4230,3760,2823445,11137708015,00,0.00,N,5,-480,
|
|
20211213,4240,4645,4800,4070,14217331,63464575330,00,0.00,N,5,-405,
|
|
20211206,4645,4305,4950,4200,11355888,51483571385,00,0.00,N,2,450,
|
|
20211129,4195,4165,4360,3770,3784123,15412303105,00,0.00,N,5,-125,
|
|
20211122,4320,4990,4990,4280,9724300,45342447220,00,0.00,N,5,-585,
|
|
20211115,4905,5280,5670,4900,17677275,95559603760,00,0.00,N,5,-395,
|
|
20211108,5300,5140,5900,4850,47490019,257937508975,00,0.00,N,2,840,
|
|
20211101,4460,4135,4585,3975,17148703,74335568195,00,0.00,N,2,380,
|
|
20211025,4080,3475,4360,3470,14194826,57007258035,00,0.00,N,2,570,
|
|
20211018,3510,3730,3930,3510,2462654,9105290355,00,0.00,N,5,-235,
|
|
20211012,3745,3375,3745,3250,6231328,22096771520,00,0.00,N,2,310,
|
|
20211005,3435,3830,3870,3140,6087952,21182894950,00,0.00,N,5,-435,
|
|
20210927,3870,4335,4610,3810,3618517,15228068000,00,0.00,N,5,-540,
|
|
20210923,4410,4730,4845,4410,1740311,8048988595,00,0.00,N,5,-440,
|
|
20210913,4850,4935,5840,4710,27280999,144608614605,00,0.00,N,5,-250,
|
|
20210906,5100,4210,5240,4130,25533744,123160067165,00,0.00,N,2,615,
|
|
20210830,4485,4285,4880,4185,9007145,41109619440,00,0.00,N,2,295,
|
|
20210823,4190,4010,4460,3955,3798421,16168169795,00,0.00,N,2,240,
|
|
20210817,3950,4185,4465,3925,4229010,17934532830,00,0.00,N,5,-235,
|
|
20210809,4185,4350,4605,3975,15703308,68320264175,00,0.00,N,5,-220,
|
|
20210802,4405,4800,5680,4405,38439256,197920166220,00,0.00,N,5,-115,
|
|
20210726,4520,4715,5070,4255,10457633,49376616870,00,0.00,N,5,-200,
|
|
20210719,4720,4125,5050,3750,34907098,159223113580,00,0.00,N,2,550,
|
|
20210712,4170,4815,5200,4145,26460488,125089151285,00,0.00,N,5,-645,
|