192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2575,2675,2775,2570,3123936,8387647940,00,0.00,N,5,-125,
|
|
20250217,2700,2585,2765,2585,3261796,8748750800,00,0.00,N,2,110,
|
|
20250210,2590,2505,2605,2480,3217934,8177507140,00,0.00,N,2,85,
|
|
20250203,2505,2845,2865,2470,11998404,31688959170,00,0.00,N,5,-150,
|
|
20250131,2655,2695,2705,2645,444412,1182765925,00,0.00,N,5,-70,
|
|
20250120,2725,2805,2910,2660,4242189,11824507560,00,0.00,N,5,-70,
|
|
20250113,2795,2805,2850,2755,2720450,7614923435,00,0.00,N,5,-5,
|
|
20250106,2800,2765,2835,2725,3615308,10047697335,00,0.00,N,2,45,
|
|
20241230,2755,2625,2775,2620,1585632,4315255600,00,0.00,N,2,120,
|
|
20241223,2635,2630,2775,2610,2518616,6810529310,00,0.00,N,2,15,
|
|
20241216,2620,2695,2790,2620,4517198,12301412605,00,0.00,N,5,-45,
|
|
20241209,2665,2555,2775,2445,6809927,17779932520,00,0.00,N,2,105,
|
|
20241202,2560,2900,2990,2470,10659559,28643202615,00,0.00,N,5,-405,
|
|
20241125,2965,3300,3400,2945,6488338,20852677365,00,0.00,N,5,-265,
|
|
20241118,3230,3030,3290,3025,5914829,18789221595,00,0.00,N,2,200,
|
|
20241111,3030,3340,3340,2905,5774416,17772302390,00,0.00,N,5,-310,
|
|
20241104,3340,3185,3450,3115,8921125,29369853545,00,0.00,N,2,255,
|
|
20241028,3085,3360,3445,3055,5628672,18193242685,00,0.00,N,5,-310,
|
|
20241021,3395,3495,3565,3295,6184459,21045339785,00,0.00,N,5,-30,
|
|
20241014,3425,3640,3810,3400,8173764,29405350160,00,0.00,N,5,-260,
|
|
20241007,3685,3725,3940,3660,10615012,40245803500,00,0.00,N,5,-25,
|
|
20240930,3710,3930,3975,3660,7856055,29918960750,00,0.00,N,5,-220,
|
|
20240923,3930,4270,4305,3810,40958603,166805973305,00,0.00,N,5,-380,
|
|
20240919,4310,4145,4455,3975,59056476,250962347235,00,0.00,N,2,120,
|
|
20240909,4190,3290,4335,3245,79803764,324961504460,00,0.00,N,2,915,
|
|
20240902,3275,3950,4060,3170,23885073,89861185445,00,0.00,N,5,-715,
|
|
20240826,3990,3945,4155,3665,49912660,197829883695,00,0.00,N,2,30,
|
|
20240819,3960,3540,4215,3375,116046418,450188289480,00,0.00,N,2,440,
|
|
20240812,3520,3550,3635,3365,16144185,56790490570,00,0.00,N,5,-70,
|
|
20240805,3590,3235,3730,2800,45573528,157157002545,00,0.00,N,2,255,
|
|
20240729,3335,3800,3905,3220,30873317,110549116760,00,0.00,N,5,-260,
|
|
20240722,3595,3820,3830,3415,47029530,170098216980,00,0.00,N,5,-70,
|
|
20240715,3665,3195,3750,2960,89617246,311882415875,00,0.00,N,2,450,
|
|
20240708,3215,3440,3595,3210,18590116,63681713135,00,0.00,N,5,-250,
|
|
20240701,3465,4000,4040,3260,28498981,100711390400,00,0.00,N,5,-575,
|
|
20240624,4040,3360,4430,3315,242915995,956084874045,00,0.00,N,2,830,
|
|
20240617,3210,2435,3210,2410,20370326,61067930345,00,0.00,N,2,785,
|
|
20240610,2425,2395,2460,2395,1266941,3083547070,00,0.00,N,2,25,
|
|
20240603,2400,2365,2600,2365,4522030,11273012930,00,0.00,N,2,40,
|
|
20240527,2360,2420,2430,2350,1337223,3194869625,00,0.00,N,5,-50,
|
|
20240520,2410,2455,2610,2395,2691222,6712068160,00,0.00,N,5,-50,
|
|
20240513,2460,2505,2550,2445,1353406,3360149945,00,0.00,N,5,-45,
|
|
20240507,2505,2485,2525,2445,1105018,2755688895,00,0.00,N,2,50,
|
|
20240429,2455,2420,2510,2415,1279912,3156543755,00,0.00,N,2,45,
|
|
20240422,2410,2440,2455,2380,1579520,3814042220,00,0.00,N,5,-25,
|
|
20240415,2435,2435,2595,2325,4931755,12033650765,00,0.00,N,5,-35,
|
|
20240408,2470,2700,2705,2465,1998152,5084126345,00,0.00,N,5,-175,
|
|
20240401,2645,2710,2760,2580,2725399,7255982195,00,0.00,N,5,-60,
|
|
20240325,2705,2750,2905,2655,5618372,15598876730,00,0.00,N,5,-55,
|
|
20240318,2760,2785,2850,2685,4830645,13369848110,00,0.00,N,5,-50,
|
|
20240311,2810,2835,2975,2640,13229134,36760418680,00,0.00,N,2,70,
|
|
20240304,2740,2875,3100,2660,23876151,69363447605,00,0.00,N,5,-185,
|
|
20240226,2925,2615,3150,2505,29315647,85917870780,00,0.00,N,2,315,
|
|
20240219,2610,2605,2770,2590,3980560,10703603915,00,0.00,N,3,0,
|
|
20240213,2610,2610,2650,2560,1794751,4675330150,00,0.00,N,2,5,
|
|
20240205,2605,2685,2705,2595,1830078,4844303700,00,0.00,N,5,-65,
|
|
20240129,2670,2570,2685,2545,3027480,7894239335,00,0.00,N,2,100,
|
|
20240122,2570,2695,2695,2490,2514909,6460338995,00,0.00,N,5,-120,
|
|
20240115,2690,2670,2800,2610,5935584,15918112130,00,0.00,N,2,10,
|
|
20240108,2680,2570,2690,2540,3350189,8774075335,00,0.00,N,2,110,
|
|
20240102,2570,2545,2725,2520,5107820,13366101975,00,0.00,N,2,20,
|
|
20231226,2550,2515,2560,2440,1892190,4728658275,00,0.00,N,2,40,
|
|
20231218,2510,2505,2630,2495,2872101,7301302615,00,0.00,N,2,10,
|
|
20231211,2500,2500,2575,2480,1518369,3833684520,00,0.00,N,5,-5,
|
|
20231204,2505,2640,2650,2465,2452034,6277871655,00,0.00,N,5,-120,
|
|
20231127,2625,2545,2650,2515,2863705,7370680330,00,0.00,N,2,70,
|
|
20231120,2555,2470,2800,2460,11996398,31448296625,00,0.00,N,2,105,
|
|
20231113,2450,2305,2645,2290,25240171,63599577565,00,0.00,N,2,155,
|
|
20231106,2295,2390,2420,2285,2226153,5277435025,00,0.00,N,5,-80,
|
|
20231030,2375,2210,2455,2210,3038663,7043532460,00,0.00,N,2,145,
|
|
20231023,2230,2455,2495,2225,6364855,14947424270,00,0.00,N,5,-265,
|
|
20231016,2495,2440,2915,2410,40014578,108564319105,00,0.00,N,2,55,
|
|
20231010,2440,2310,2620,2300,3729085,9231867315,00,0.00,N,2,165,
|
|
20231004,2275,2340,2340,2195,894706,2024013460,00,0.00,N,5,-65,
|
|
20230925,2340,2315,2500,2290,1660076,4007354350,00,0.00,N,2,5,
|
|
20230918,2335,2490,2510,2305,1369066,3283211730,00,0.00,N,5,-150,
|
|
20230911,2485,2500,2565,2405,1953795,4811863025,00,0.00,N,5,-15,
|
|
20230904,2500,2560,2590,2455,1544374,3905148320,00,0.00,N,5,-75,
|
|
20230828,2575,2460,2620,2455,2487193,6399767200,00,0.00,N,2,105,
|
|
20230821,2470,2485,2610,2460,2428771,6134328815,00,0.00,N,2,5,
|
|
20230814,2465,2675,2675,2395,1973396,4938387545,00,0.00,N,5,-195,
|
|
20230807,2660,2675,2690,2555,2550716,6667752000,00,0.00,N,5,-40,
|
|
20230731,2700,2695,2815,2625,2728653,7456010050,00,0.00,N,2,15,
|
|
20230724,2685,2630,2795,2500,7780576,20639067285,00,0.00,N,2,45,
|
|
20230717,2640,2700,2790,2615,3229177,8671475725,00,0.00,N,5,-55,
|
|
20230710,2695,2710,2850,2650,3339591,9176839730,00,0.00,N,5,-35,
|
|
20230703,2730,2930,2960,2680,5151243,14617819440,00,0.00,N,5,-170,
|
|
20230626,2900,3010,3080,2820,4812036,14206343440,00,0.00,N,5,-140,
|
|
20230619,3040,3210,3285,3030,5168589,16387028615,00,0.00,N,5,-170,
|
|
20230612,3210,3015,3250,3010,8273946,25925747285,00,0.00,N,2,185,
|
|
20230605,3025,3090,3105,2970,3477336,10625750775,00,0.00,N,5,-40,
|
|
20230530,3065,3070,3095,2940,4095933,12361706340,00,0.00,N,5,-5,
|
|
20230522,3070,3350,3430,3070,13471427,44363946940,00,0.00,N,5,-250,
|
|
20230515,3320,3200,3560,3170,55584004,187291592190,00,0.00,N,2,195,
|
|
20230508,3125,3125,3375,3030,28551647,92196033290,00,0.00,N,2,15,
|
|
20230502,3110,3090,3460,3020,20801342,68222864070,00,0.00,N,2,20,
|
|
20230424,3090,3320,3580,2905,109395931,361324180125,00,0.00,N,5,-20,
|
|
20230417,3110,2765,3545,2720,72070486,232020454555,00,0.00,N,2,355,
|
|
20230410,2755,2695,2775,2585,5246532,14104034400,00,0.00,N,2,55,
|
|
20230403,2700,2640,2880,2620,14763188,40843996875,00,0.00,N,2,85,
|
|
20230327,2615,2480,2690,2445,6276297,16271902245,00,0.00,N,2,150,
|
|
20230320,2465,2405,2500,2390,1751452,4267866530,00,0.00,N,2,35,
|
|
20230313,2430,2405,2500,2255,4500901,10730335535,00,0.00,N,3,0,
|
|
20230306,2430,2455,2595,2415,3327398,8355716135,00,0.00,N,5,-10,
|
|
20230227,2440,2520,2520,2435,1763797,4359506805,00,0.00,N,5,-85,
|
|
20230220,2525,2570,2610,2490,3340315,8528574575,00,0.00,N,5,-35,
|
|
20230213,2560,2595,2615,2505,2570239,6560004710,00,0.00,N,5,-35,
|
|
20230206,2595,2440,2675,2415,14066600,36680384510,00,0.00,N,2,140,
|
|
20230130,2455,2460,2530,2405,3038564,7479843615,00,0.00,N,5,-5,
|
|
20230125,2460,2370,2470,2370,1890155,4588786805,00,0.00,N,2,105,
|
|
20230116,2355,2445,2470,2330,2487902,5959839050,00,0.00,N,5,-95,
|
|
20230109,2450,2335,2650,2335,13913898,34624393210,00,0.00,N,2,125,
|
|
20230102,2325,2255,2395,2120,3978592,9116125270,00,0.00,N,2,75,
|
|
20221226,2250,2325,2350,2230,1375925,3150364495,00,0.00,N,5,-75,
|
|
20221219,2325,2435,2515,2315,1797946,4280974600,00,0.00,N,5,-110,
|
|
20221212,2435,2485,2540,2425,1724490,4282965245,00,0.00,N,5,-65,
|
|
20221205,2500,2650,2660,2460,2464219,6277692280,00,0.00,N,5,-145,
|
|
20221128,2645,2745,2760,2625,2164260,5821882635,00,0.00,N,5,-100,
|
|
20221121,2745,2730,2770,2615,1914059,5186163800,00,0.00,N,2,10,
|
|
20221114,2735,2835,2910,2730,3211450,9083254240,00,0.00,N,5,-95,
|
|
20221107,2830,2795,2880,2745,4456651,12563832760,00,0.00,N,2,45,
|
|
20221031,2785,2685,3020,2645,14468440,41357063860,00,0.00,N,2,145,
|
|
20221024,2640,2670,2750,2570,2872121,7665282145,00,0.00,N,2,30,
|
|
20221017,2610,2635,2785,2590,3069935,8292855745,00,0.00,N,5,-60,
|
|
20221011,2670,2735,2925,2500,3744916,9964164635,00,0.00,N,5,-165,
|
|
20221004,2835,2805,2955,2715,5746601,16331290470,00,0.00,N,2,175,
|
|
20220926,2660,2900,2925,2575,9130166,24946832210,00,0.00,N,5,-330,
|
|
20220919,2990,3175,3200,2970,6787159,21025936215,00,0.00,N,5,-205,
|
|
20220913,3195,3425,3455,3185,4940381,16428184280,00,0.00,N,5,-230,
|
|
20220905,3425,3385,3735,3385,13167020,47051250740,00,0.00,N,2,40,
|
|
20220829,3385,3615,3785,3365,11166981,40258980150,00,0.00,N,5,-400,
|
|
20220822,3785,3655,3885,3515,22996045,85758093955,00,0.00,N,2,115,
|
|
20220816,3670,3730,3920,3645,19030687,72531708550,00,0.00,N,5,-50,
|
|
20220808,3720,3650,4010,3645,48887960,188279003470,00,0.00,N,2,120,
|
|
20220801,3600,3630,3865,3500,43338773,161000410755,00,0.00,N,2,15,
|
|
20220725,3585,3460,3595,3375,17415358,60914934625,00,0.00,N,2,100,
|
|
20220718,3485,3370,3955,3315,78052038,288927364900,00,0.00,N,2,225,
|
|
20220711,3260,3335,3625,3245,49764323,172337531930,00,0.00,N,2,20,
|
|
20220704,3240,3195,3385,3030,18639183,59816122615,00,0.00,N,2,10,
|
|
20220627,3230,3000,3910,2970,68878363,247698049290,00,0.00,N,2,215,
|
|
20220620,3015,3300,3695,2780,53615834,178110845970,00,0.00,N,5,-190,
|
|
20220613,3205,3510,3535,3105,10816649,35356932300,00,0.00,N,5,-360,
|
|
20220607,3565,3625,4030,3520,33096290,125833143040,00,0.00,N,5,-40,
|
|
20220530,3605,3710,3770,3600,5833262,21520464350,00,0.00,N,5,-105,
|
|
20220523,3710,3985,4045,3595,25517659,96892856335,00,0.00,N,5,-285,
|
|
20220516,3995,3795,4280,3795,43695416,177733992805,00,0.00,N,2,185,
|
|
20220509,3810,4555,4665,3705,57545863,240857172065,00,0.00,N,5,-625,
|
|
20220502,4435,4585,5230,4315,143851744,684023888240,00,0.00,N,5,-165,
|
|
20220425,4600,4130,4975,3885,158105847,723845489790,00,0.00,N,2,335,
|
|
20220418,4265,3675,4675,3280,258642635,1036043609320,00,0.00,N,2,655,
|
|
20220411,3610,2990,4440,2815,298358037,1116075872140,00,0.00,N,2,875,
|
|
20220404,2735,2635,2815,2585,10392651,28403223835,00,0.00,N,2,110,
|
|
20220328,2625,2450,2850,2435,24261510,65217917445,00,0.00,N,2,180,
|
|
20220321,2445,2375,2525,2350,3412271,8392359825,00,0.00,N,2,85,
|
|
20220314,2360,2400,2460,2250,2877361,6726319005,00,0.00,N,5,-45,
|
|
20220307,2405,2600,2650,2335,5768875,14399958075,00,0.00,N,5,-170,
|
|
20220228,2575,2370,2635,2300,13677650,34417386715,00,0.00,N,2,240,
|
|
20220221,2335,2160,2540,2110,13637743,32047154090,00,0.00,N,2,140,
|
|
20220214,2195,2190,2280,2095,1685264,3651396920,00,0.00,N,5,-30,
|
|
20220207,2225,2250,2290,2175,1223475,2740555280,00,0.00,N,5,-25,
|
|
20220203,2250,2135,2250,2135,387219,855233555,00,0.00,N,2,145,
|
|
20220124,2105,2250,2260,2025,2131296,4494468465,00,0.00,N,5,-130,
|
|
20220117,2235,2330,2345,2175,1537696,3442040760,00,0.00,N,5,-110,
|
|
20220110,2345,2475,2490,2315,1752184,4168405740,00,0.00,N,5,-125,
|
|
20220103,2470,2435,2525,2370,3053004,7494259355,00,0.00,N,2,100,
|
|
20211227,2370,2365,2390,2290,1111803,2596620090,00,0.00,N,2,10,
|
|
20211220,2360,2365,2425,2250,2140815,5003139655,00,0.00,N,2,10,
|
|
20211213,2350,2350,2440,2275,1529861,3589480125,00,0.00,N,2,15,
|
|
20211206,2335,2230,2355,2230,1186025,2733982715,00,0.00,N,2,65,
|
|
20211129,2270,2310,2315,2040,2794003,6135249730,00,0.00,N,5,-80,
|
|
20211122,2350,2470,2505,2340,1517429,3687065145,00,0.00,N,5,-135,
|
|
20211115,2485,2500,2560,2445,1858634,4669328100,00,0.00,N,2,15,
|
|
20211108,2470,2620,2625,2435,2486407,6304291210,00,0.00,N,5,-145,
|
|
20211101,2615,2575,2675,2505,4147626,10707938430,00,0.00,N,2,40,
|
|
20211025,2575,2620,2735,2565,3852077,10284539155,00,0.00,N,5,-40,
|
|
20211018,2615,2950,2955,2605,7959967,22234839665,00,0.00,N,5,-335,
|
|
20211012,2950,2945,3165,2820,37051785,110537807840,00,0.00,N,2,145,
|
|
20211005,2805,2490,3170,2385,76228135,223472323330,00,0.00,N,2,305,
|
|
20210927,2500,2530,2680,2485,2543209,6562122200,00,0.00,N,5,-45,
|
|
20210923,2545,2610,2645,2545,654384,1681314860,00,0.00,N,5,-105,
|
|
20210913,2650,2710,2740,2580,1535016,4084817385,00,0.00,N,5,-65,
|
|
20210906,2715,2805,2910,2675,1993470,5574014505,00,0.00,N,5,-95,
|
|
20210830,2810,2740,2865,2735,1752814,4916468715,00,0.00,N,2,70,
|
|
20210823,2740,2505,2770,2465,1632938,4342098080,00,0.00,N,2,265,
|
|
20210817,2475,2840,2860,2455,2246426,5925909460,00,0.00,N,5,-385,
|
|
20210809,2860,2845,2920,2695,2017489,5711976555,00,0.00,N,2,35,
|
|
20210802,2825,2705,2885,2680,2527711,7096255245,00,0.00,N,2,115,
|
|
20210726,2710,2805,2815,2700,1545711,4269126515,00,0.00,N,5,-90,
|
|
20210719,2800,2865,2875,2760,1448821,4062941465,00,0.00,N,5,-80,
|
|
20210712,2880,2820,2935,2820,1569091,4556263110,00,0.00,N,2,65,
|