192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2150,2125,2200,2115,888475,1912210450,00,0.00,N,2,40,
|
|
20250217,2110,2035,2115,2035,452752,944674305,00,0.00,N,2,65,
|
|
20250210,2045,2020,2060,2005,459978,931865310,00,0.00,N,2,25,
|
|
20250203,2020,2040,2050,1993,463415,933284334,00,0.00,N,5,-25,
|
|
20250131,2045,2065,2065,2040,112903,231567050,00,0.00,N,5,-20,
|
|
20250120,2065,2095,2120,2060,430352,900833545,00,0.00,N,5,-30,
|
|
20250113,2095,2105,2180,2095,1293536,2760775975,00,0.00,N,5,-25,
|
|
20250106,2120,2095,2130,2040,980548,2042689440,00,0.00,N,2,40,
|
|
20241230,2080,2030,2235,2020,1573747,3323666770,00,0.00,N,2,30,
|
|
20241223,2050,2060,2100,2020,521457,1075055780,00,0.00,N,5,-5,
|
|
20241216,2055,2100,2105,2015,532515,1102133490,00,0.00,N,5,-15,
|
|
20241209,2070,1959,2080,1906,620877,1247345994,00,0.00,N,2,105,
|
|
20241202,1965,2000,2070,1916,782297,1550664471,00,0.00,N,5,-35,
|
|
20241125,2000,2040,2060,1996,516039,1040979208,00,0.00,N,5,-35,
|
|
20241118,2035,2050,2130,2030,531587,1104574985,00,0.00,N,5,-25,
|
|
20241111,2060,2070,2070,1955,646898,1295408114,00,0.00,N,5,-10,
|
|
20241104,2070,2060,2100,2050,318302,659621360,00,0.00,N,2,10,
|
|
20241028,2060,2015,2095,2015,474803,981084120,00,0.00,N,2,50,
|
|
20241021,2010,2055,2075,2010,455459,927671225,00,0.00,N,5,-45,
|
|
20241014,2055,2300,2435,2050,17420629,39734859980,00,0.00,N,5,-75,
|
|
20241007,2130,2135,2150,2080,258690,547325410,00,0.00,N,5,-5,
|
|
20240930,2135,2145,2170,2110,94706,201782105,00,0.00,N,5,-5,
|
|
20240923,2140,2110,2150,2090,243830,518401820,00,0.00,N,2,30,
|
|
20240919,2110,2090,2140,2075,89911,189507155,00,0.00,N,2,20,
|
|
20240909,2090,2045,2100,2030,217527,445924745,00,0.00,N,2,20,
|
|
20240902,2070,2180,2180,2050,358673,751958100,00,0.00,N,5,-85,
|
|
20240826,2155,2170,2200,2135,208872,450429065,00,0.00,N,5,-5,
|
|
20240819,2160,2205,2240,2130,416764,914423935,00,0.00,N,5,-45,
|
|
20240812,2205,2090,2210,2070,447917,963941650,00,0.00,N,2,115,
|
|
20240805,2090,2090,2115,1975,681569,1383884012,00,0.00,N,5,-35,
|
|
20240729,2125,2115,2175,2100,229118,489940550,00,0.00,N,2,5,
|
|
20240722,2120,2145,2150,2085,308174,651786265,00,0.00,N,5,-20,
|
|
20240715,2140,2195,2225,2110,480850,1043298405,00,0.00,N,5,-50,
|
|
20240708,2190,2225,2260,2185,426646,948255110,00,0.00,N,5,-35,
|
|
20240701,2225,2260,2305,2210,632260,1430211945,00,0.00,N,5,-35,
|
|
20240624,2260,2280,2290,2230,639665,1440105055,00,0.00,N,5,-10,
|
|
20240617,2270,2210,2340,2170,1848591,4186587250,00,0.00,N,2,65,
|
|
20240610,2205,2235,2245,2200,529320,1174768345,00,0.00,N,5,-30,
|
|
20240603,2235,2160,2290,2160,1217059,2708497530,00,0.00,N,2,70,
|
|
20240527,2165,2160,2360,2125,1858960,4105250845,00,0.00,N,2,10,
|
|
20240520,2155,2200,2225,2155,531407,1161725020,00,0.00,N,5,-50,
|
|
20240513,2205,2190,2210,2160,454428,991071705,00,0.00,N,2,20,
|
|
20240507,2185,2130,2200,2115,515537,1113216590,00,0.00,N,2,65,
|
|
20240429,2120,2115,2160,2110,353390,753113655,00,0.00,N,5,-5,
|
|
20240422,2125,2080,2155,2065,482821,1022957485,00,0.00,N,2,35,
|
|
20240415,2090,2095,2110,2040,487438,1009724915,00,0.00,N,5,-20,
|
|
20240408,2110,2150,2165,2110,366065,781103585,00,0.00,N,5,-45,
|
|
20240401,2155,2145,2155,2115,549256,1172673900,00,0.00,N,2,25,
|
|
20240325,2130,2165,2355,2130,2885786,6407363380,00,0.00,N,5,-35,
|
|
20240318,2165,2115,2180,2115,504899,1085433565,00,0.00,N,2,45,
|
|
20240311,2120,2130,2155,2115,423846,903906570,00,0.00,N,5,-10,
|
|
20240304,2130,2240,2240,2120,632221,1368429585,00,0.00,N,5,-95,
|
|
20240226,2225,2280,2295,2195,597712,1331918555,00,0.00,N,5,-55,
|
|
20240219,2280,2300,2340,2280,864005,1994534050,00,0.00,N,5,-20,
|
|
20240213,2300,2325,2325,2255,684388,1559456490,00,0.00,N,2,20,
|
|
20240205,2280,2320,2375,2255,1666509,3851960760,00,0.00,N,5,-20,
|
|
20240129,2300,2135,2450,2115,5696672,13132812695,00,0.00,N,2,165,
|
|
20240122,2135,2145,2160,2110,243695,518514605,00,0.00,N,5,-10,
|
|
20240115,2145,2180,2210,2115,382284,819986300,00,0.00,N,5,-50,
|
|
20240108,2195,2145,2305,2130,740840,1624238190,00,0.00,N,2,40,
|
|
20240102,2155,2290,2305,2135,730284,1590337865,00,0.00,N,5,-135,
|
|
20231226,2290,2145,2295,2110,704196,1562668835,00,0.00,N,2,140,
|
|
20231218,2150,2145,2230,2125,381990,824704170,00,0.00,N,2,10,
|
|
20231211,2140,2135,2210,2120,368540,798317655,00,0.00,N,2,5,
|
|
20231204,2135,2130,2165,2105,193718,411677535,00,0.00,N,2,5,
|
|
20231127,2130,2160,2230,2120,257962,554515860,00,0.00,N,5,-40,
|
|
20231120,2170,2155,2195,2135,209366,451189835,00,0.00,N,2,15,
|
|
20231113,2155,2150,2195,2125,297718,639303560,00,0.00,N,2,5,
|
|
20231106,2150,2165,2260,2120,697600,1513845065,00,0.00,N,5,-15,
|
|
20231030,2165,2070,2185,2065,280352,593530165,00,0.00,N,2,95,
|
|
20231023,2070,2050,2125,2030,415405,860750300,00,0.00,N,5,-5,
|
|
20231016,2075,2140,2330,2040,2321083,5059630535,00,0.00,N,5,-85,
|
|
20231010,2160,2140,2180,2100,219013,468185760,00,0.00,N,2,10,
|
|
20231004,2150,2165,2175,2105,246702,525492150,00,0.00,N,5,-30,
|
|
20230925,2180,2200,2265,2155,556372,1217514045,00,0.00,N,5,-35,
|
|
20230918,2215,2320,2325,2190,334716,754897210,00,0.00,N,5,-115,
|
|
20230911,2330,2310,2340,2270,412102,947147645,00,0.00,N,2,20,
|
|
20230904,2310,2305,2330,2255,355261,813052300,00,0.00,N,3,0,
|
|
20230828,2310,2350,2425,2305,591244,1395734580,00,0.00,N,5,-40,
|
|
20230821,2350,2175,2500,2160,3734488,8814836190,00,0.00,N,2,175,
|
|
20230814,2175,2350,2375,2140,1583259,3535895820,00,0.00,N,5,-200,
|
|
20230807,2375,2430,2450,2345,838199,2003702640,00,0.00,N,5,-75,
|
|
20230731,2450,2355,2485,2355,837339,2025265155,00,0.00,N,2,105,
|
|
20230724,2345,2375,2380,2170,905933,2075548545,00,0.00,N,5,-35,
|
|
20230717,2380,2395,2420,2355,457607,1088027380,00,0.00,N,5,-15,
|
|
20230710,2395,2370,2420,2350,485531,1155216965,00,0.00,N,2,30,
|
|
20230703,2365,2425,2480,2355,557370,1333143880,00,0.00,N,5,-45,
|
|
20230626,2410,2430,2470,2360,634206,1528580395,00,0.00,N,5,-20,
|
|
20230619,2430,2450,2550,2420,931844,2296023020,00,0.00,N,5,-20,
|
|
20230612,2450,2615,2620,2395,1252515,3135025295,00,0.00,N,5,-165,
|
|
20230605,2615,2555,2640,2520,1305110,3362939280,00,0.00,N,2,55,
|
|
20230530,2560,2560,2590,2525,565904,1442307030,00,0.00,N,2,15,
|
|
20230522,2545,2545,2720,2520,1967194,5173240290,00,0.00,N,5,-10,
|
|
20230515,2555,2585,2680,2515,1087051,2795884330,00,0.00,N,5,-35,
|
|
20230508,2590,2665,2690,2555,705331,1854761565,00,0.00,N,5,-50,
|
|
20230502,2640,2545,2715,2530,987176,2620119395,00,0.00,N,2,95,
|
|
20230424,2545,2560,2650,2450,966469,2447976765,00,0.00,N,5,-15,
|
|
20230417,2560,2535,2740,2510,4668811,12414175215,00,0.00,N,2,30,
|
|
20230410,2530,2455,2590,2385,1140186,2838670065,00,0.00,N,2,75,
|
|
20230403,2455,2430,2500,2405,620207,1524293415,00,0.00,N,2,30,
|
|
20230327,2425,2390,2460,2350,685130,1656669215,00,0.00,N,2,35,
|
|
20230320,2390,2385,2430,2355,682022,1638609745,00,0.00,N,2,15,
|
|
20230313,2375,2510,2520,2300,1182503,2826688280,00,0.00,N,5,-155,
|
|
20230306,2530,2580,2650,2515,1430463,3703554380,00,0.00,N,5,-20,
|
|
20230227,2550,2450,3145,2405,9429015,26364041645,00,0.00,N,2,90,
|
|
20230220,2460,2505,2540,2445,501283,1250873750,00,0.00,N,5,-45,
|
|
20230213,2505,2545,2605,2450,580076,1467096940,00,0.00,N,5,-55,
|
|
20230206,2560,2590,2650,2545,547993,1421607630,00,0.00,N,5,-15,
|
|
20230130,2575,2525,2605,2510,671106,1707906585,00,0.00,N,2,50,
|
|
20230125,2525,2480,2560,2460,600511,1506312185,00,0.00,N,2,50,
|
|
20230116,2475,2555,2575,2445,349194,871133105,00,0.00,N,5,-80,
|
|
20230109,2555,2435,2565,2430,511153,1286869445,00,0.00,N,2,130,
|
|
20230102,2425,2450,2480,2325,407460,976017020,00,0.00,N,5,-25,
|
|
20221226,2450,2575,2605,2440,578032,1463283880,00,0.00,N,5,-110,
|
|
20221219,2560,2575,2735,2540,922243,2445366180,00,0.00,N,5,-45,
|
|
20221212,2605,2565,2660,2545,589828,1538482850,00,0.00,N,2,60,
|
|
20221205,2545,2735,2740,2500,791574,2068754315,00,0.00,N,5,-185,
|
|
20221128,2730,2730,2810,2635,1673478,4573723105,00,0.00,N,5,-5,
|
|
20221121,2735,2605,3110,2510,13795454,39625537310,00,0.00,N,2,145,
|
|
20221114,2590,2505,2730,2455,4399264,11470902625,00,0.00,N,2,105,
|
|
20221107,2485,2420,2565,2410,2054556,5098526375,00,0.00,N,2,85,
|
|
20221031,2400,2410,2520,2350,2837152,6902423935,00,0.00,N,2,15,
|
|
20221024,2385,2525,2605,2305,4141161,10168641270,00,0.00,N,5,-190,
|
|
20221017,2575,2445,2760,2360,22955013,58997388270,00,0.00,N,2,130,
|
|
20221011,2445,2700,2700,2355,15372886,38866522625,00,0.00,N,5,-335,
|
|
20221004,2780,2135,2790,2135,28270653,76476509895,00,0.00,N,2,660,
|
|
20220926,2120,2370,2370,2035,1079034,2354164730,00,0.00,N,5,-270,
|
|
20220919,2390,2640,2730,2390,1583961,4047445550,00,0.00,N,5,-185,
|
|
20220913,2575,2500,2610,2440,704891,1797995505,00,0.00,N,2,95,
|
|
20220905,2480,2565,2615,2470,576214,1458077765,00,0.00,N,5,-105,
|
|
20220829,2585,2550,2800,2525,2600048,6892182680,00,0.00,N,5,-35,
|
|
20220822,2620,2620,2915,2550,4100443,11070027500,00,0.00,N,5,-25,
|
|
20220816,2645,2805,2860,2585,1399549,3822934450,00,0.00,N,5,-130,
|
|
20220808,2775,2870,2875,2660,2555874,7042318725,00,0.00,N,2,70,
|
|
20220801,2705,2725,2730,2605,1458530,3935542180,00,0.00,N,5,-5,
|
|
20220725,2710,2555,3055,2555,16397661,47402888645,00,0.00,N,2,120,
|
|
20220718,2590,2505,2640,2485,1192708,3066078830,00,0.00,N,2,120,
|
|
20220711,2470,2605,2620,2435,814223,2047791515,00,0.00,N,5,-120,
|
|
20220704,2590,2475,2690,2415,3706335,9501309490,00,0.00,N,2,115,
|
|
20220627,2475,2485,2770,2455,3306104,8456173910,00,0.00,N,2,5,
|
|
20220620,2470,2580,2755,2290,9771779,25105251260,00,0.00,N,5,-115,
|
|
20220613,2585,2985,3005,2465,3218250,8790813430,00,0.00,N,5,-495,
|
|
20220607,3080,3095,3565,2950,18580439,60623058235,00,0.00,N,5,-15,
|
|
20220530,3095,3070,3200,3040,2646319,8248506760,00,0.00,N,2,30,
|
|
20220523,3065,2960,3670,2825,27910211,94617720965,00,0.00,N,2,115,
|
|
20220516,2950,3005,3320,2910,4500415,13923554055,00,0.00,N,5,-25,
|
|
20220509,2975,3360,3460,2970,8537320,27675136945,00,0.00,N,5,-430,
|
|
20220502,3405,3645,3695,3315,11232764,39492797060,00,0.00,N,5,-240,
|
|
20220425,3645,3235,4290,3210,74644694,286491863800,00,0.00,N,2,410,
|
|
20220418,3235,2950,3465,2930,16905996,54569678370,00,0.00,N,2,285,
|
|
20220411,2950,2820,3400,2760,11675266,36896460550,00,0.00,N,2,100,
|
|
20220404,2850,2710,3410,2700,25321394,79169012185,00,0.00,N,2,120,
|
|
20220328,2730,2735,2830,2705,1702479,4722300415,00,0.00,N,5,-5,
|
|
20220321,2735,2615,2785,2585,1905301,5145164495,00,0.00,N,2,155,
|
|
20220314,2580,2530,2600,2460,815413,2071354700,00,0.00,N,2,40,
|
|
20220307,2540,2665,2725,2450,1090288,2779281305,00,0.00,N,5,-125,
|
|
20220228,2665,2595,2750,2585,1571035,4166049965,00,0.00,N,2,80,
|
|
20220221,2585,2755,2845,2530,3760737,10088794850,00,0.00,N,5,-230,
|
|
20220214,2815,2410,3035,2320,42867254,120586834005,00,0.00,N,2,390,
|
|
20220207,2425,2385,2810,2345,3891433,9869473180,00,0.00,N,2,40,
|
|
20220203,2385,2235,2465,2230,614886,1455317915,00,0.00,N,2,165,
|
|
20220124,2220,2405,2620,2110,1894605,4448968010,00,0.00,N,5,-190,
|
|
20220117,2410,2535,2535,2390,316870,776079375,00,0.00,N,5,-145,
|
|
20220110,2555,2575,2580,2490,303617,766549765,00,0.00,N,3,0,
|
|
20220103,2555,2505,2620,2500,448534,1150302150,00,0.00,N,2,55,
|
|
20211227,2500,2520,2530,2490,204637,513057175,00,0.00,N,5,-20,
|
|
20211220,2520,2465,2525,2445,325680,808643855,00,0.00,N,2,45,
|
|
20211213,2475,2520,2595,2430,864123,2165395545,00,0.00,N,5,-45,
|
|
20211206,2520,2470,2540,2450,292919,734022915,00,0.00,N,2,30,
|
|
20211129,2490,2455,2510,2285,646229,1550707770,00,0.00,N,5,-20,
|
|
20211122,2510,2560,2670,2510,475365,1233237145,00,0.00,N,5,-70,
|
|
20211115,2580,2650,2690,2545,518068,1351367705,00,0.00,N,5,-65,
|
|
20211108,2645,2760,2845,2610,878587,2398165250,00,0.00,N,5,-110,
|
|
20211101,2755,2735,3110,2680,5795060,16749318635,00,0.00,N,2,20,
|
|
20211025,2735,2835,2880,2720,460260,1295396930,00,0.00,N,5,-70,
|
|
20211018,2805,2780,3030,2750,1418680,4079075040,00,0.00,N,2,25,
|
|
20211012,2780,2695,2800,2665,293358,800455125,00,0.00,N,2,65,
|
|
20211005,2715,2715,2735,2570,619959,1640817885,00,0.00,N,2,5,
|
|
20210927,2710,2830,3070,2710,818772,2339195460,00,0.00,N,5,-120,
|
|
20210923,2830,2845,2860,2805,186708,528608385,00,0.00,N,5,-40,
|
|
20210913,2870,2930,3005,2825,488192,1433300670,00,0.00,N,5,-60,
|
|
20210906,2930,3000,3035,2885,379342,1124410185,00,0.00,N,5,-70,
|
|
20210830,3000,3040,3070,2925,421695,1256841320,00,0.00,N,5,-15,
|
|
20210823,3015,2720,3065,2715,881277,2572644605,00,0.00,N,2,315,
|
|
20210817,2700,3000,3000,2680,1090160,3102005530,00,0.00,N,5,-300,
|
|
20210809,3000,3165,3185,2900,794643,2418089220,00,0.00,N,5,-175,
|
|
20210802,3175,3185,3195,3045,951099,2962982505,00,0.00,N,5,-5,
|
|
20210726,3180,3270,3290,3125,1026216,3287617070,00,0.00,N,5,-90,
|
|
20210719,3270,3435,3445,3250,1167952,3876852775,00,0.00,N,5,-165,
|
|
20210712,3435,3350,3510,3325,1228140,4232312145,00,0.00,N,2,80,
|