192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2330,2300,2385,2130,539737,1223491435,00,0.00,N,2,70,
|
|
20250217,2260,2055,2290,1980,498336,1064985893,00,0.00,N,2,190,
|
|
20250210,2070,1823,2110,1823,776904,1559480463,00,0.00,N,2,209,
|
|
20250203,1861,1662,1889,1625,294933,523537442,00,0.00,N,2,180,
|
|
20250131,1681,1679,1712,1666,74175,125566831,00,0.00,N,5,-1,
|
|
20250120,1682,1757,1782,1651,262041,445517263,00,0.00,N,5,-74,
|
|
20250113,1756,1840,1923,1706,423907,762430837,00,0.00,N,5,-103,
|
|
20250106,1859,1829,1890,1777,455326,833945128,00,0.00,N,2,28,
|
|
20241230,1831,1729,1917,1725,717903,1325734836,00,0.00,N,2,93,
|
|
20241223,1738,1784,1909,1641,529532,950414059,00,0.00,N,5,-46,
|
|
20241216,1784,2150,2210,1735,1502952,2878375002,00,0.00,N,5,-426,
|
|
20241209,2210,1650,2655,1610,5857689,12922492542,00,0.00,N,2,548,
|
|
20241202,1662,1612,1680,1485,283650,450266476,00,0.00,N,2,50,
|
|
20241125,1612,1569,1645,1496,80676,129734348,00,0.00,N,2,32,
|
|
20241118,1580,1576,1589,1460,135615,207983134,00,0.00,N,2,28,
|
|
20241111,1552,1645,1645,1400,264062,391093792,00,0.00,N,5,-37,
|
|
20241104,1589,1580,1650,1550,88217,139583573,00,0.00,N,5,-12,
|
|
20241028,1601,1603,1656,1550,73020,116535854,00,0.00,N,5,-2,
|
|
20241021,1603,1644,1675,1562,104789,169290119,00,0.00,N,5,-41,
|
|
20241014,1644,1705,1739,1630,109644,183779739,00,0.00,N,5,-61,
|
|
20241007,1705,1700,1742,1666,93806,159303542,00,0.00,N,2,5,
|
|
20240930,1700,1757,1757,1660,187358,319275351,00,0.00,N,5,-57,
|
|
20240923,1757,1686,1778,1641,172170,295227317,00,0.00,N,2,70,
|
|
20240919,1687,1705,1738,1656,95758,161372489,00,0.00,N,2,11,
|
|
20240909,1676,1590,1736,1482,359857,581296817,00,0.00,N,2,84,
|
|
20240902,1592,1748,1790,1574,578753,968631480,00,0.00,N,5,-130,
|
|
20240826,1722,1898,1918,1710,1010041,1827302190,00,0.00,N,5,-196,
|
|
20240819,1918,2380,2485,1915,3200412,7040490196,00,0.00,N,5,-417,
|
|
20240812,2335,1703,2980,1703,22735438,59946486653,00,0.00,N,2,628,
|
|
20240805,1707,1897,1897,1516,707958,1160066728,00,0.00,N,5,-218,
|
|
20240729,1925,2090,2090,1910,291574,582667084,00,0.00,N,5,-180,
|
|
20240722,2105,2175,2190,2030,206174,432026800,00,0.00,N,5,-80,
|
|
20240715,2185,2250,2250,2120,259652,564581290,00,0.00,N,5,-65,
|
|
20240708,2250,2270,2315,2160,334745,742808710,00,0.00,N,5,-10,
|
|
20240701,2260,2490,2545,2260,282285,674765380,00,0.00,N,5,-230,
|
|
20240624,2490,2510,2585,2440,151255,382413015,00,0.00,N,5,-20,
|
|
20240617,2510,2510,2610,2480,239072,608276710,00,0.00,N,3,0,
|
|
20240610,2510,2535,2610,2460,312388,793565265,00,0.00,N,5,-25,
|
|
20240603,2535,2400,2605,2380,477799,1195467140,00,0.00,N,2,140,
|
|
20240527,2395,2530,2680,2380,1081057,2692095325,00,0.00,N,5,-205,
|
|
20240520,2600,3070,3115,2530,1237423,3501912125,00,0.00,N,5,-510,
|
|
20240513,3110,3105,3150,2910,479582,1472540875,00,0.00,N,2,5,
|
|
20240507,3105,3145,3230,3045,528226,1660717090,00,0.00,N,5,-45,
|
|
20240429,3150,2950,3285,2920,1490875,4639509830,00,0.00,N,2,280,
|
|
20240422,2870,2710,2950,2645,419543,1185431820,00,0.00,N,2,190,
|
|
20240415,2680,2705,2815,2635,300334,811826835,00,0.00,N,5,-65,
|
|
20240408,2745,2485,2790,2435,454030,1191017055,00,0.00,N,2,250,
|
|
20240401,2495,2705,2790,2485,646802,1680901005,00,0.00,N,5,-210,
|
|
20240325,2705,2885,2995,2675,617762,1739595420,00,0.00,N,5,-175,
|
|
20240318,2880,2745,3160,2695,1232751,3558103415,00,0.00,N,2,135,
|
|
20240311,2745,2795,2990,2650,778819,2144571620,00,0.00,N,5,-50,
|
|
20240304,2795,2810,2890,2705,305879,849649625,00,0.00,N,5,-5,
|
|
20240226,2800,2865,2940,2660,439710,1220771150,00,0.00,N,5,-65,
|
|
20240219,2865,2805,2950,2700,525090,1485987805,00,0.00,N,2,60,
|
|
20240213,2805,3020,3110,2805,537091,1573292390,00,0.00,N,5,-205,
|
|
20240205,3010,2960,3100,2855,420438,1240400185,00,0.00,N,2,65,
|
|
20240129,2945,3310,3340,2935,709577,2185443645,00,0.00,N,5,-365,
|
|
20240122,3310,3380,3710,3260,1858545,6412664615,00,0.00,N,5,-45,
|
|
20240115,3355,2865,3470,2840,4674670,14925423840,00,0.00,N,2,475,
|
|
20240108,2880,2825,2925,2795,299551,861032800,00,0.00,N,2,55,
|
|
20240102,2825,2720,2865,2610,237338,661308075,00,0.00,N,2,80,
|
|
20231226,2745,2815,2850,2725,113304,314291035,00,0.00,N,5,-65,
|
|
20231218,2810,2820,3195,2705,1065766,3088015090,00,0.00,N,3,0,
|
|
20231211,2810,2770,2865,2720,282194,787288310,00,0.00,N,2,80,
|
|
20231204,2730,2845,2845,2665,377530,1034905435,00,0.00,N,5,-120,
|
|
20231127,2850,2805,2930,2720,352155,991661550,00,0.00,N,2,15,
|
|
20231120,2835,2595,2840,2580,345071,942457805,00,0.00,N,2,260,
|
|
20231113,2575,2430,2650,2355,792283,1999663255,00,0.00,N,2,175,
|
|
20231106,2400,2390,2500,2370,318963,772573300,00,0.00,N,2,20,
|
|
20231030,2380,2190,2510,2180,378534,891445790,00,0.00,N,2,200,
|
|
20231023,2180,2175,2250,2140,142356,308616170,00,0.00,N,5,-10,
|
|
20231016,2190,2230,2300,2165,181761,403412205,00,0.00,N,5,-35,
|
|
20231010,2225,2225,2260,2180,108004,240414515,00,0.00,N,3,0,
|
|
20231004,2225,2235,2260,2145,165710,365344740,00,0.00,N,5,-15,
|
|
20230925,2240,2200,2255,2200,79695,177240210,00,0.00,N,2,35,
|
|
20230918,2205,2320,2335,2195,259916,583915945,00,0.00,N,5,-130,
|
|
20230911,2335,2375,2385,2270,418199,971419360,00,0.00,N,5,-40,
|
|
20230904,2375,2375,2425,2305,241164,565492695,00,0.00,N,3,0,
|
|
20230828,2375,2385,2425,2310,349654,821958015,00,0.00,N,5,-5,
|
|
20230821,2380,2260,2400,2225,380757,878032675,00,0.00,N,2,115,
|
|
20230814,2265,2620,2705,2165,1062853,2502465280,00,0.00,N,5,-450,
|
|
20230807,2715,2915,2920,2710,418833,1159902205,00,0.00,N,5,-205,
|
|
20230731,2920,2890,3060,2835,388191,1137072075,00,0.00,N,2,55,
|
|
20230724,2865,2985,3105,2670,628133,1818263795,00,0.00,N,5,-150,
|
|
20230717,3015,3195,3380,2910,1319623,4118342415,00,0.00,N,5,-175,
|
|
20230710,3190,2745,3205,2665,1661876,5024351075,00,0.00,N,2,445,
|
|
20230703,2745,2875,2990,2705,352483,1008272155,00,0.00,N,5,-130,
|
|
20230626,2875,2765,2955,2735,166396,475426170,00,0.00,N,2,110,
|
|
20230619,2765,2950,2975,2765,335019,959270155,00,0.00,N,5,-185,
|
|
20230612,2950,2850,3045,2820,617572,1820952900,00,0.00,N,2,120,
|
|
20230605,2830,2795,2900,2740,354393,998518845,00,0.00,N,2,40,
|
|
20230530,2790,2620,2940,2620,1622081,4536636020,00,0.00,N,2,200,
|
|
20230522,2590,2675,2695,2535,425989,1105311290,00,0.00,N,5,-85,
|
|
20230515,2675,2540,2700,2480,629447,1641555175,00,0.00,N,2,140,
|
|
20230508,2535,2465,2585,2460,243922,614352055,00,0.00,N,2,75,
|
|
20230502,2460,2470,2490,2430,124942,306723890,00,0.00,N,2,10,
|
|
20230424,2450,2500,2535,2415,230819,567914505,00,0.00,N,5,-50,
|
|
20230417,2500,2595,2735,2485,521699,1368035980,00,0.00,N,5,-100,
|
|
20230410,2600,2600,2655,2530,343707,886453260,00,0.00,N,2,25,
|
|
20230403,2575,2610,2710,2530,372937,977916150,00,0.00,N,5,-35,
|
|
20230327,2610,2500,2675,2435,378643,961458140,00,0.00,N,2,125,
|
|
20230320,2485,2510,2580,2410,551513,1367296740,00,0.00,N,5,-20,
|
|
20230313,2505,2615,2635,2425,614085,1540442970,00,0.00,N,5,-165,
|
|
20230306,2670,2740,2785,2540,202782,542354460,00,0.00,N,5,-70,
|
|
20230227,2740,2770,2805,2725,193539,535307215,00,0.00,N,5,-55,
|
|
20230220,2795,2840,2870,2765,331492,932324605,00,0.00,N,5,-45,
|
|
20230213,2840,2715,2860,2715,398545,1115644930,00,0.00,N,2,130,
|
|
20230206,2710,2665,2720,2620,163554,439780140,00,0.00,N,2,45,
|
|
20230130,2665,2620,2770,2610,184869,496570850,00,0.00,N,2,50,
|
|
20230125,2615,2630,2660,2525,169474,439416810,00,0.00,N,2,20,
|
|
20230116,2595,2600,2600,2490,134128,341142395,00,0.00,N,2,10,
|
|
20230109,2585,2490,2610,2490,166876,424761660,00,0.00,N,2,105,
|
|
20230102,2480,2495,2495,2300,401518,952177810,00,0.00,N,5,-15,
|
|
20221226,2495,2540,2560,2455,79834,200121900,00,0.00,N,5,-60,
|
|
20221219,2555,2700,2720,2520,137806,357294640,00,0.00,N,5,-185,
|
|
20221212,2740,2800,2865,2640,181510,500924040,00,0.00,N,5,-50,
|
|
20221205,2790,2700,3050,2675,1064143,3034300205,00,0.00,N,2,90,
|
|
20221128,2700,2705,2775,2560,212295,570439455,00,0.00,N,5,-10,
|
|
20221121,2710,2675,2740,2540,255570,673678650,00,0.00,N,2,35,
|
|
20221114,2675,2690,2810,2540,413139,1105651445,00,0.00,N,5,-25,
|
|
20221107,2700,2535,2745,2520,124876,323323955,00,0.00,N,2,165,
|
|
20221031,2535,2490,2670,2455,101090,260735175,00,0.00,N,2,50,
|
|
20221024,2485,2420,2550,2420,150183,371011075,00,0.00,N,2,45,
|
|
20221017,2440,2440,2520,2305,149600,369026885,00,0.00,N,3,0,
|
|
20221011,2440,2500,2500,2310,179434,432118285,00,0.00,N,5,-95,
|
|
20221004,2535,2575,2610,2480,225577,570368540,00,0.00,N,2,30,
|
|
20220926,2505,2680,2690,2405,225023,569927915,00,0.00,N,5,-205,
|
|
20220919,2710,2800,2810,2600,224695,601033010,00,0.00,N,5,-90,
|
|
20220913,2800,2975,3050,2800,149104,432096865,00,0.00,N,5,-160,
|
|
20220905,2960,2995,3070,2890,145759,428751710,00,0.00,N,5,-65,
|
|
20220829,3025,2900,3100,2865,155401,462653395,00,0.00,N,2,10,
|
|
20220822,3015,3160,3175,2895,261127,787639570,00,0.00,N,5,-180,
|
|
20220816,3195,3010,3250,3005,224314,701061810,00,0.00,N,2,240,
|
|
20220808,2955,3040,3065,2885,122070,360919610,00,0.00,N,5,-85,
|
|
20220801,3040,2950,3060,2915,67451,200157515,00,0.00,N,2,95,
|
|
20220725,2945,2860,3120,2820,273687,812216305,00,0.00,N,2,85,
|
|
20220718,2860,2880,2965,2825,91378,261542430,00,0.00,N,5,-20,
|
|
20220711,2880,2950,2980,2760,112383,320295690,00,0.00,N,5,-70,
|
|
20220704,2950,2985,2985,2780,107749,312713175,00,0.00,N,2,120,
|
|
20220627,2830,2525,2895,2510,319791,881198965,00,0.00,N,2,400,
|
|
20220620,2430,3095,3150,2350,497681,1338695100,00,0.00,N,5,-710,
|
|
20220613,3140,3595,3615,3000,480367,1562640310,00,0.00,N,5,-495,
|
|
20220607,3635,3650,3775,3600,135517,499130710,00,0.00,N,5,-15,
|
|
20220530,3650,3575,3730,3565,251229,913030470,00,0.00,N,2,75,
|
|
20220523,3575,3580,3705,3525,121146,436867465,00,0.00,N,2,10,
|
|
20220516,3565,3700,3740,3430,172173,614736275,00,0.00,N,5,-135,
|
|
20220509,3700,3700,3780,3535,169721,621689255,00,0.00,N,5,-35,
|
|
20220502,3735,3620,3785,3555,119436,437541165,00,0.00,N,2,110,
|
|
20220425,3625,3705,3760,3490,205705,742178345,00,0.00,N,5,-180,
|
|
20220418,3805,3775,3900,3635,174975,661911455,00,0.00,N,2,115,
|
|
20220411,3690,3800,3840,3620,118603,437693285,00,0.00,N,5,-95,
|
|
20220404,3785,3740,3850,3670,172553,650431030,00,0.00,N,2,95,
|
|
20220328,3690,3470,3690,3460,140959,497949935,00,0.00,N,2,200,
|
|
20220321,3490,3445,3540,3385,186535,644875985,00,0.00,N,2,45,
|
|
20220314,3445,3440,3485,3300,150732,510673520,00,0.00,N,2,5,
|
|
20220307,3440,3395,3530,3230,99053,334460550,00,0.00,N,5,-50,
|
|
20220228,3490,3400,3545,3345,86617,296957880,00,0.00,N,2,110,
|
|
20220221,3380,3545,3545,3240,185315,623416190,00,0.00,N,5,-170,
|
|
20220214,3550,3600,3650,3455,216621,768452410,00,0.00,N,5,-130,
|
|
20220207,3680,3510,3735,3435,291394,1047345020,00,0.00,N,2,170,
|
|
20220203,3510,3445,3520,3395,100394,346646600,00,0.00,N,2,115,
|
|
20220124,3395,3735,3735,3205,423363,1427567305,00,0.00,N,5,-295,
|
|
20220117,3690,3940,3945,3600,179034,673490905,00,0.00,N,5,-250,
|
|
20220110,3940,4110,4145,3890,155940,623708350,00,0.00,N,5,-180,
|
|
20220103,4120,3970,4120,3925,266042,1071686085,00,0.00,N,2,150,
|
|
20211227,3970,3755,4390,3755,1352233,5441275185,00,0.00,N,2,215,
|
|
20211220,3755,3755,3815,3590,236861,879638405,00,0.00,N,5,-15,
|
|
20211213,3770,3660,3805,3650,186687,693521060,00,0.00,N,2,110,
|
|
20211206,3660,3450,3695,3405,261161,935133290,00,0.00,N,2,125,
|
|
20211129,3535,3665,3825,3245,530009,1838411815,00,0.00,N,5,-290,
|
|
20211122,3825,3845,4280,3755,690596,2733443075,00,0.00,N,5,-50,
|
|
20211115,3875,3855,3950,3695,251668,969978035,00,0.00,N,2,10,
|
|
20211108,3865,3940,3975,3760,547937,2113623220,00,0.00,N,5,-65,
|
|
20211101,3930,4100,4100,3890,394399,1563203555,00,0.00,N,5,-160,
|
|
20211025,4090,4095,4330,4040,283189,1172169440,00,0.00,N,5,-5,
|
|
20211018,4095,4230,4295,4050,240178,996569835,00,0.00,N,5,-125,
|
|
20211012,4220,4070,4420,3940,475050,2000346960,00,0.00,N,2,150,
|
|
20211005,4070,4160,4180,3790,453669,1818844635,00,0.00,N,5,-145,
|
|
20210927,4215,4535,4585,4105,717099,3110650650,00,0.00,N,5,-300,
|
|
20210923,4515,4650,4700,4500,341981,1560296220,00,0.00,N,5,-185,
|
|
20210913,4700,4735,4885,4635,1053532,5005357320,00,0.00,N,5,-75,
|
|
20210906,4775,4700,5050,4575,1221547,5821338965,00,0.00,N,2,125,
|
|
20210830,4650,4940,5030,4480,1561815,7377398535,00,0.00,N,5,-230,
|
|
20210823,4880,4385,4880,4365,1250308,5898505560,00,0.00,N,2,525,
|
|
20210817,4355,4870,4930,4350,1329362,6135496005,00,0.00,N,5,-435,
|
|
20210809,4790,4685,5220,4450,10670639,53515218705,00,0.00,N,2,150,
|
|
20210802,4640,4600,4760,4415,565675,2585335910,00,0.00,N,2,40,
|
|
20210726,4600,4830,4860,4575,793505,3749147665,00,0.00,N,5,-195,
|
|
20210719,4795,5210,5360,4695,2456848,12364543310,00,0.00,N,5,-325,
|
|
20210712,5120,4695,5280,4610,4916851,24640685330,00,0.00,N,2,500,
|