192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2500,2405,2620,2405,3062870,7698726690,00,0.00,N,2,50,
|
|
20250217,2450,2305,2590,2300,2216059,5441172380,00,0.00,N,2,135,
|
|
20250210,2315,2290,2325,2260,493584,1130938495,00,0.00,N,2,10,
|
|
20250203,2305,2350,2370,2270,367269,851944590,00,0.00,N,5,-60,
|
|
20250131,2365,2350,2375,2340,60726,142927805,00,0.00,N,2,15,
|
|
20250120,2350,2475,2505,2340,636944,1551338035,00,0.00,N,5,-105,
|
|
20250113,2455,2405,2600,2350,678855,1649770070,00,0.00,N,2,20,
|
|
20250106,2435,2445,2505,2395,855000,2093801645,00,0.00,N,2,45,
|
|
20241230,2390,2280,2405,2250,368778,870085410,00,0.00,N,2,105,
|
|
20241223,2285,2400,2465,2245,795276,1884342440,00,0.00,N,5,-115,
|
|
20241216,2400,2610,2650,2380,2519961,6390936015,00,0.00,N,5,-150,
|
|
20241209,2550,2075,2785,2000,6541087,16714831275,00,0.00,N,2,440,
|
|
20241202,2110,2290,2375,2060,1053716,2346483920,00,0.00,N,5,-180,
|
|
20241125,2290,2520,2580,2290,1245779,3023968040,00,0.00,N,5,-195,
|
|
20241118,2485,2465,2515,2395,1045581,2573580950,00,0.00,N,2,70,
|
|
20241111,2415,2630,2630,2210,983378,2349704280,00,0.00,N,5,-220,
|
|
20241104,2635,2625,2675,2565,646741,1695754500,00,0.00,N,2,75,
|
|
20241028,2560,2395,2620,2380,523928,1320002195,00,0.00,N,2,145,
|
|
20241021,2415,2585,2655,2400,630063,1577628475,00,0.00,N,5,-180,
|
|
20241014,2595,2630,2680,2590,597490,1566640770,00,0.00,N,5,-25,
|
|
20241007,2620,2680,2750,2605,667711,1785350535,00,0.00,N,5,-50,
|
|
20240930,2670,2795,2830,2630,687801,1875568730,00,0.00,N,5,-105,
|
|
20240923,2775,2670,2870,2605,2193930,6072142545,00,0.00,N,2,120,
|
|
20240919,2655,2660,2715,2575,424686,1123187895,00,0.00,N,5,-5,
|
|
20240909,2660,2530,2735,2510,1056608,2797137525,00,0.00,N,2,55,
|
|
20240902,2605,2570,3055,2570,11760036,34035411700,00,0.00,N,2,50,
|
|
20240826,2555,2630,2635,2505,420647,1075718000,00,0.00,N,5,-75,
|
|
20240819,2630,2710,2755,2610,630179,1701563035,00,0.00,N,5,-80,
|
|
20240812,2710,2615,2980,2555,1766900,4854769750,00,0.00,N,2,110,
|
|
20240805,2600,2640,2640,2210,1807151,4473601915,00,0.00,N,5,-75,
|
|
20240729,2675,2740,2870,2665,1094804,3023528040,00,0.00,N,5,-70,
|
|
20240722,2745,2750,2870,2700,1137390,3160730500,00,0.00,N,5,-25,
|
|
20240715,2770,2950,2970,2740,1596624,4542788770,00,0.00,N,5,-180,
|
|
20240708,2950,2940,3130,2880,2448647,7304318090,00,0.00,N,2,20,
|
|
20240701,2930,3225,3475,2930,4159388,13253206975,00,0.00,N,5,-295,
|
|
20240624,3225,3305,3380,3100,2756476,8893568875,00,0.00,N,5,-65,
|
|
20240617,3290,3530,3575,3200,4046689,13804460155,00,0.00,N,5,-300,
|
|
20240610,3590,3170,3860,3135,12056084,42808538740,00,0.00,N,2,400,
|
|
20240603,3190,3765,3770,3190,4941169,17058957585,00,0.00,N,5,-480,
|
|
20240527,3670,3705,3900,3545,22392639,83216404675,00,0.00,N,2,10,
|
|
20240520,3660,3330,4225,3245,46760129,178084377425,00,0.00,N,2,330,
|
|
20240513,3330,3190,3805,3120,30347395,108142797135,00,0.00,N,2,100,
|
|
20240507,3230,3110,3455,3010,11541306,37450589235,00,0.00,N,2,155,
|
|
20240429,3075,2995,3315,2985,9419070,29867564480,00,0.00,N,2,90,
|
|
20240422,2985,2995,3255,2915,9327124,29148659950,00,0.00,N,2,20,
|
|
20240415,2965,2860,3080,2780,7291458,21618958120,00,0.00,N,2,55,
|
|
20240408,2910,2900,2975,2730,2464385,7087005140,00,0.00,N,5,-30,
|
|
20240401,2940,2655,3050,2650,13271174,38516085360,00,0.00,N,2,300,
|
|
20240325,2640,2690,2750,2620,824965,2205632780,00,0.00,N,5,-30,
|
|
20240318,2670,2630,2700,2590,892054,2357656765,00,0.00,N,2,20,
|
|
20240311,2650,2580,2675,2570,661459,1743830560,00,0.00,N,2,70,
|
|
20240304,2580,2610,2635,2535,576145,1492663060,00,0.00,N,5,-35,
|
|
20240226,2615,2670,2730,2590,692479,1826360610,00,0.00,N,5,-60,
|
|
20240219,2675,2800,2825,2660,741650,2034195990,00,0.00,N,5,-135,
|
|
20240213,2810,2745,2830,2735,659158,1835650390,00,0.00,N,2,65,
|
|
20240205,2745,2730,2810,2715,606142,1670911350,00,0.00,N,5,-10,
|
|
20240129,2755,2860,2860,2680,1161804,3196429140,00,0.00,N,5,-105,
|
|
20240122,2860,2935,2980,2810,1066844,3088543005,00,0.00,N,5,-50,
|
|
20240115,2910,2915,2935,2750,1438369,4111504040,00,0.00,N,5,-5,
|
|
20240108,2915,2850,3025,2830,2393621,7048184505,00,0.00,N,2,100,
|
|
20240102,2815,2840,2880,2780,821449,2323333040,00,0.00,N,5,-55,
|
|
20231226,2870,2815,2920,2790,601188,1704047845,00,0.00,N,2,25,
|
|
20231218,2845,2820,2935,2810,1296691,3716951125,00,0.00,N,2,25,
|
|
20231211,2820,2790,2905,2775,1316392,3729514535,00,0.00,N,2,30,
|
|
20231204,2790,2815,2845,2715,1113823,3098143120,00,0.00,N,5,-25,
|
|
20231127,2815,2965,2975,2805,1663531,4791187850,00,0.00,N,5,-160,
|
|
20231120,2975,3010,3250,2945,3739963,11359768700,00,0.00,N,5,-125,
|
|
20231113,3100,3100,3440,3000,5060273,16215855590,00,0.00,N,3,0,
|
|
20231106,3100,3280,3530,3070,7881518,26173389545,00,0.00,N,5,-170,
|
|
20231030,3270,2890,3490,2890,19236817,63258238115,00,0.00,N,2,330,
|
|
20231023,2940,2765,3485,2700,15272184,48661915035,00,0.00,N,2,140,
|
|
20231016,2800,2990,3050,2710,1451742,4196885525,00,0.00,N,5,-185,
|
|
20231010,2985,3060,3110,2910,1712325,5179881320,00,0.00,N,5,-70,
|
|
20231004,3055,3290,3295,3025,2331933,7310054835,00,0.00,N,5,-300,
|
|
20230925,3355,3920,3955,3285,5830787,21170375295,00,0.00,N,5,-340,
|
|
20230918,3695,3990,4115,3500,6949923,26394639130,00,0.00,N,5,-270,
|
|
20230911,3965,3890,4220,3820,15530807,62847391555,00,0.00,N,2,60,
|
|
20230904,3905,4455,4500,3815,10572699,44083038940,00,0.00,N,5,-680,
|
|
20230828,4585,4960,5320,4535,38190065,186741382900,00,0.00,N,5,-80,
|
|
20230821,4665,3970,4925,3905,50786492,228141573155,00,0.00,N,2,385,
|
|
20230814,4280,3995,4975,3735,71626699,321089436860,00,0.00,N,2,405,
|
|
20230807,3875,2695,4430,2615,37819982,148805178000,00,0.00,N,2,1180,
|
|
20230731,2695,2515,2715,2485,543072,1416297230,00,0.00,N,2,170,
|
|
20230724,2525,2625,2645,2255,984281,2397541770,00,0.00,N,5,-100,
|
|
20230717,2625,2690,2740,2625,364204,971925235,00,0.00,N,5,-65,
|
|
20230710,2690,2785,2900,2650,979053,2704077095,00,0.00,N,5,-115,
|
|
20230703,2805,2910,2940,2800,468694,1346176940,00,0.00,N,5,-110,
|
|
20230626,2915,2965,2975,2850,492230,1435061555,00,0.00,N,5,-40,
|
|
20230619,2955,2940,3060,2930,803867,2406023520,00,0.00,N,2,15,
|
|
20230612,2940,3050,3050,2925,582751,1727909030,00,0.00,N,5,-105,
|
|
20230605,3045,3045,3115,3010,559117,1704370470,00,0.00,N,2,15,
|
|
20230530,3030,2970,3035,2935,620657,1848331530,00,0.00,N,2,60,
|
|
20230522,2970,3050,3100,2955,977068,2965429575,00,0.00,N,5,-90,
|
|
20230515,3060,3020,3105,3005,1678381,5113490625,00,0.00,N,2,35,
|
|
20230508,3025,2935,3565,2880,15068944,49510095335,00,0.00,N,2,100,
|
|
20230502,2925,2935,2970,2900,236698,694548520,00,0.00,N,5,-20,
|
|
20230424,2945,3025,3045,2905,692996,2046937650,00,0.00,N,5,-100,
|
|
20230417,3045,3110,3235,2990,1209379,3786467645,00,0.00,N,5,-35,
|
|
20230410,3080,3105,3135,3010,730293,2240222440,00,0.00,N,5,-25,
|
|
20230403,3105,3195,3230,3050,623547,1972300555,00,0.00,N,5,-85,
|
|
20230327,3190,3070,3235,3000,656087,2066918345,00,0.00,N,2,140,
|
|
20230320,3050,3065,3270,3020,790481,2465516680,00,0.00,N,5,-80,
|
|
20230313,3130,3165,3210,2935,1102483,3371824105,00,0.00,N,5,-90,
|
|
20230306,3220,3475,3490,3220,1033807,3425098665,00,0.00,N,5,-230,
|
|
20230227,3450,3240,3480,3170,1027678,3459573255,00,0.00,N,2,190,
|
|
20230220,3260,3365,3445,3235,1005404,3359188895,00,0.00,N,5,-110,
|
|
20230213,3370,3660,3660,3355,1748690,6123872690,00,0.00,N,5,-250,
|
|
20230206,3620,3495,3780,3420,2888071,10446170710,00,0.00,N,2,125,
|
|
20230130,3495,3565,3615,3390,2404449,8399850110,00,0.00,N,5,-60,
|
|
20230125,3555,3580,3585,3440,1554691,5458534595,00,0.00,N,2,25,
|
|
20230116,3530,3595,3745,3480,5931524,21435862390,00,0.00,N,2,10,
|
|
20230109,3520,3405,3915,3370,12667651,46043456475,00,0.00,N,2,170,
|
|
20230102,3350,3280,3415,3090,3469771,11154354120,00,0.00,N,5,-60,
|
|
20221226,3410,3180,3690,3010,16054173,55982995075,00,0.00,N,2,240,
|
|
20221219,3170,3255,3420,3085,2457232,8018828815,00,0.00,N,5,-85,
|
|
20221212,3255,3365,3365,3185,1583770,5158122560,00,0.00,N,5,-105,
|
|
20221205,3360,3220,3645,3180,20216042,69806848980,00,0.00,N,2,225,
|
|
20221128,3135,2945,3230,2870,3314258,10267446600,00,0.00,N,2,180,
|
|
20221121,2955,3025,3025,2850,631915,1850542285,00,0.00,N,5,-40,
|
|
20221114,2995,3050,3160,2950,2007244,6156606260,00,0.00,N,5,-45,
|
|
20221107,3040,2950,3100,2850,1805545,5407289035,00,0.00,N,2,75,
|
|
20221031,2965,2850,2995,2785,733922,2115133610,00,0.00,N,2,155,
|
|
20221024,2810,2925,2955,2785,410159,1167912580,00,0.00,N,5,-70,
|
|
20221017,2880,2765,3015,2745,1000847,2902624640,00,0.00,N,2,50,
|
|
20221011,2830,2940,2965,2685,980561,2741907375,00,0.00,N,5,-175,
|
|
20221004,3005,3010,3125,2970,1264709,3843329530,00,0.00,N,2,60,
|
|
20220926,2945,3260,3370,2895,3019870,9380468020,00,0.00,N,5,-375,
|
|
20220919,3320,3190,3685,3115,18174556,61864247740,00,0.00,N,2,190,
|
|
20220913,3130,2915,3500,2860,8072247,26410373900,00,0.00,N,2,240,
|
|
20220905,2890,3000,3025,2840,441597,1294168425,00,0.00,N,5,-135,
|
|
20220829,3025,2895,3205,2860,2574103,7947905385,00,0.00,N,2,35,
|
|
20220822,2990,2985,3060,2860,523798,1554217390,00,0.00,N,2,5,
|
|
20220816,2985,3050,3065,2975,256201,773256285,00,0.00,N,5,-55,
|
|
20220808,3040,3070,3070,2970,485383,1466864185,00,0.00,N,5,-30,
|
|
20220801,3070,3030,3080,2960,499154,1509208275,00,0.00,N,2,60,
|
|
20220725,3010,3045,3070,2980,290184,876791865,00,0.00,N,5,-30,
|
|
20220718,3040,2930,3120,2910,473016,1417205670,00,0.00,N,2,170,
|
|
20220711,2870,2935,2990,2750,705349,2046023975,00,0.00,N,5,-80,
|
|
20220704,2950,2810,2950,2700,558181,1589974460,00,0.00,N,2,140,
|
|
20220627,2810,2965,3075,2810,784748,2337950685,00,0.00,N,5,-65,
|
|
20220620,2875,3275,3305,2655,1179987,3432496795,00,0.00,N,5,-405,
|
|
20220613,3280,3600,3600,3125,1058110,3547981725,00,0.00,N,5,-420,
|
|
20220607,3700,3895,3910,3675,441119,1665476990,00,0.00,N,5,-185,
|
|
20220530,3885,3830,4015,3705,853856,3334543680,00,0.00,N,2,145,
|
|
20220523,3740,3835,3860,3670,848787,3188486110,00,0.00,N,5,-95,
|
|
20220516,3835,4010,4080,3775,1166346,4567329145,00,0.00,N,5,-120,
|
|
20220509,3955,4230,4385,3910,2800995,11599924330,00,0.00,N,5,-335,
|
|
20220502,4290,4750,4880,4275,3844186,17766559420,00,0.00,N,5,-460,
|
|
20220425,4750,4560,5310,4420,15666234,78089344830,00,0.00,N,2,140,
|
|
20220418,4610,4495,4645,4455,2160559,9885445465,00,0.00,N,2,170,
|
|
20220411,4440,4460,4585,4290,1945824,8683975500,00,0.00,N,2,45,
|
|
20220404,4395,4540,4695,4220,4533796,20528057940,00,0.00,N,5,-50,
|
|
20220328,4445,4030,4765,4000,10799761,48505911670,00,0.00,N,2,435,
|
|
20220321,4010,4000,4100,3965,687699,2772560735,00,0.00,N,2,25,
|
|
20220314,3985,4090,4090,3840,886887,3514447220,00,0.00,N,5,-100,
|
|
20220307,4085,3960,4085,3810,600926,2382314605,00,0.00,N,2,75,
|
|
20220228,4010,3985,4065,3945,473149,1899426275,00,0.00,N,2,10,
|
|
20220221,4000,4085,4165,3900,1822412,7380316760,00,0.00,N,5,-130,
|
|
20220214,4130,3770,4290,3740,5486588,22443078955,00,0.00,N,2,265,
|
|
20220207,3865,3795,4155,3690,1367348,5425150170,00,0.00,N,2,85,
|
|
20220203,3780,3500,3780,3500,228320,828331375,00,0.00,N,2,290,
|
|
20220124,3490,3825,3850,3350,606867,2164944025,00,0.00,N,5,-395,
|
|
20220117,3885,4050,4080,3775,259442,1007593170,00,0.00,N,5,-210,
|
|
20220110,4095,4110,4130,3950,271131,1090615715,00,0.00,N,5,-55,
|
|
20220103,4150,3930,4180,3870,608261,2448316030,00,0.00,N,2,230,
|
|
20211227,3920,3850,3930,3805,169883,657734950,00,0.00,N,2,70,
|
|
20211220,3850,3800,3870,3720,273508,1041612645,00,0.00,N,2,50,
|
|
20211213,3800,3860,3875,3770,274402,1047553855,00,0.00,N,5,-60,
|
|
20211206,3860,3740,3935,3700,313911,1206642680,00,0.00,N,2,120,
|
|
20211129,3740,3805,3900,3475,1059750,3901316710,00,0.00,N,5,-205,
|
|
20211122,3945,4100,4140,3945,391302,1572704145,00,0.00,N,5,-130,
|
|
20211115,4075,4040,4150,3990,301581,1227054485,00,0.00,N,2,35,
|
|
20211108,4040,4145,4225,3990,438452,1796662535,00,0.00,N,5,-105,
|
|
20211101,4145,4250,4395,4100,536511,2290545365,00,0.00,N,5,-125,
|
|
20211025,4270,4310,4670,4025,2480815,11092833475,00,0.00,N,5,-10,
|
|
20211018,4280,4265,4355,4225,467512,2011567535,00,0.00,N,2,15,
|
|
20211012,4265,4145,4305,4050,653264,2751279350,00,0.00,N,2,120,
|
|
20211005,4145,4060,4250,3950,794664,3240403650,00,0.00,N,2,15,
|
|
20210927,4130,4400,4405,4110,838760,3561095770,00,0.00,N,5,-260,
|
|
20210923,4390,4420,4490,4365,437230,1932395480,00,0.00,N,5,-130,
|
|
20210913,4520,4660,4660,4455,640812,2923661065,00,0.00,N,5,-155,
|
|
20210906,4675,4630,4890,4610,1382464,6506585810,00,0.00,N,2,60,
|
|
20210830,4615,4520,4650,4520,444375,2042785325,00,0.00,N,2,100,
|
|
20210823,4515,4230,4545,4230,380944,1694918390,00,0.00,N,2,270,
|
|
20210817,4245,4620,4620,4230,671258,2976035910,00,0.00,N,5,-360,
|
|
20210809,4605,4860,4870,4580,729699,3421038315,00,0.00,N,5,-250,
|
|
20210802,4855,4735,4855,4660,585888,2788480990,00,0.00,N,2,115,
|
|
20210726,4740,4800,4815,4710,516531,2451848740,00,0.00,N,5,-50,
|
|
20210719,4790,5020,5040,4705,952390,4622994950,00,0.00,N,5,-155,
|
|
20210712,4945,4700,4975,4690,1075612,5237904125,00,0.00,N,2,275,
|