192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2330,2420,2560,2325,3584284,8803555320,00,0.00,N,5,-140,
|
|
20250217,2470,2345,2785,2325,22035321,57038254750,00,0.00,N,2,125,
|
|
20250210,2345,2365,2425,2255,3516067,8232927215,00,0.00,N,5,-20,
|
|
20250203,2365,2370,2425,2320,2328392,5511415305,00,0.00,N,2,5,
|
|
20250131,2360,2330,2375,2305,360980,842977925,00,0.00,N,3,0,
|
|
20250120,2360,2405,2590,2340,7297957,17990442515,00,0.00,N,5,-45,
|
|
20250113,2405,2495,2510,2375,2237236,5448777615,00,0.00,N,5,-105,
|
|
20250106,2510,2550,2640,2440,4666410,11936040710,00,0.00,N,5,-25,
|
|
20241230,2535,2390,2750,2365,5334207,13813298850,00,0.00,N,2,145,
|
|
20241223,2390,2480,2630,2370,3202708,8060038470,00,0.00,N,5,-70,
|
|
20241216,2460,2705,2790,2450,5773755,15267766505,00,0.00,N,5,-200,
|
|
20241209,2660,2450,2730,2305,16109889,40859256325,00,0.00,N,2,145,
|
|
20241202,2515,2820,3370,2420,91274856,280091645260,00,0.00,N,5,-295,
|
|
20241125,2810,2615,3050,2555,42196726,120036638345,00,0.00,N,2,195,
|
|
20241118,2615,3045,3455,2535,58468317,178598055485,00,0.00,N,5,-475,
|
|
20241111,3090,2075,3415,2015,54394121,165889109755,00,0.00,N,2,1015,
|
|
20241104,2075,1975,2105,1964,796476,1636982444,00,0.00,N,2,100,
|
|
20241028,1975,1922,2035,1910,759732,1492851872,00,0.00,N,2,54,
|
|
20241021,1921,1994,2020,1919,1060128,2089726118,00,0.00,N,5,-73,
|
|
20241014,1994,2010,2065,1948,826120,1642484460,00,0.00,N,5,-6,
|
|
20241007,2000,1995,2040,1950,534090,1058587925,00,0.00,N,2,5,
|
|
20240930,1995,2030,2050,1939,651099,1286760104,00,0.00,N,5,-50,
|
|
20240923,2045,2010,2110,1983,1168265,2363802349,00,0.00,N,2,30,
|
|
20240919,2015,1960,2025,1937,504240,995095898,00,0.00,N,2,47,
|
|
20240909,1968,1900,1996,1884,1303695,2520148770,00,0.00,N,2,21,
|
|
20240902,1947,2150,2185,1937,2309276,4694304553,00,0.00,N,5,-193,
|
|
20240826,2140,2220,2245,2060,1365946,2906059645,00,0.00,N,5,-60,
|
|
20240819,2200,2250,2315,2150,1167302,2584635780,00,0.00,N,5,-50,
|
|
20240812,2250,2255,2360,2225,967966,2206606980,00,0.00,N,5,-5,
|
|
20240805,2255,2360,2360,1988,2052993,4472588341,00,0.00,N,5,-155,
|
|
20240729,2410,2300,2525,2295,1756168,4281018225,00,0.00,N,2,85,
|
|
20240722,2325,2935,3000,2310,5029635,12948082095,00,0.00,N,5,-645,
|
|
20240715,2970,2990,3145,2945,1680270,5132299305,00,0.00,N,5,-20,
|
|
20240708,2990,2890,3135,2890,2726566,8263479525,00,0.00,N,2,90,
|
|
20240701,2900,3075,3120,2885,2257935,6789103800,00,0.00,N,5,-175,
|
|
20240624,3075,3250,3345,3025,3533002,11309171010,00,0.00,N,5,-250,
|
|
20240617,3325,3250,3650,3220,8205385,28250217015,00,0.00,N,5,-15,
|
|
20240610,3340,3270,3585,3210,29906814,102620925455,00,0.00,N,2,160,
|
|
20240603,3180,2880,3400,2820,14437523,45367066230,00,0.00,N,2,420,
|
|
20240527,2760,2995,3065,2750,1759769,5151349070,00,0.00,N,5,-235,
|
|
20240520,2995,2910,3140,2755,4712587,13874178160,00,0.00,N,2,75,
|
|
20240513,2920,2955,3035,2835,2081763,6112076790,00,0.00,N,5,-35,
|
|
20240507,2955,2900,2955,2795,1605500,4624397725,00,0.00,N,2,95,
|
|
20240429,2860,2660,2955,2630,3025616,8541172230,00,0.00,N,2,215,
|
|
20240422,2645,2655,2710,2630,931739,2488550230,00,0.00,N,2,15,
|
|
20240415,2630,2630,2715,2550,1260017,3323868930,00,0.00,N,5,-25,
|
|
20240408,2655,2650,2710,2610,961496,2552908005,00,0.00,N,3,0,
|
|
20240401,2655,2505,2680,2480,1267689,3271137945,00,0.00,N,2,120,
|
|
20240325,2535,2550,2610,2480,807912,2059831200,00,0.00,N,5,-15,
|
|
20240318,2550,2610,2610,2515,840377,2154108200,00,0.00,N,5,-60,
|
|
20240311,2610,2630,2665,2510,1502784,3898899175,00,0.00,N,2,5,
|
|
20240304,2605,2755,2800,2575,2513234,6765418105,00,0.00,N,5,-165,
|
|
20240226,2770,2655,2880,2605,3261869,8991408445,00,0.00,N,2,110,
|
|
20240219,2660,2700,2750,2625,939500,2533040420,00,0.00,N,5,-45,
|
|
20240213,2705,2615,2740,2610,925153,2483454870,00,0.00,N,2,90,
|
|
20240205,2615,2705,2725,2540,970122,2533367070,00,0.00,N,5,-115,
|
|
20240129,2730,2685,2770,2650,1265632,3414697800,00,0.00,N,2,55,
|
|
20240122,2675,2710,2850,2620,2002784,5416277355,00,0.00,N,5,-15,
|
|
20240115,2690,2770,2840,2580,2863680,7724296280,00,0.00,N,5,-130,
|
|
20240108,2820,2890,3185,2770,11624611,35089106430,00,0.00,N,5,-40,
|
|
20240102,2860,2750,3035,2730,6489585,18643869620,00,0.00,N,2,110,
|
|
20231226,2750,2640,2780,2630,2916736,7877393750,00,0.00,N,2,110,
|
|
20231218,2640,2585,2940,2550,20728441,57000108745,00,0.00,N,2,5,
|
|
20231211,2635,2220,2980,2155,75220412,203664265645,00,0.00,N,2,435,
|
|
20231204,2200,2180,2225,2120,700832,1529694620,00,0.00,N,2,60,
|
|
20231127,2140,2175,2225,2115,624597,1354046850,00,0.00,N,5,-70,
|
|
20231120,2210,2125,2210,2120,637005,1389355835,00,0.00,N,2,85,
|
|
20231113,2125,2150,2190,2075,616268,1320671495,00,0.00,N,3,0,
|
|
20231106,2125,2180,2200,2085,723332,1549291175,00,0.00,N,5,-35,
|
|
20231030,2160,2120,2175,2090,578599,1235023780,00,0.00,N,2,10,
|
|
20231023,2150,2050,2175,2050,794469,1681216990,00,0.00,N,2,80,
|
|
20231016,2070,2060,2145,2015,866194,1789348500,00,0.00,N,2,10,
|
|
20231010,2060,2045,2100,2020,545875,1122168825,00,0.00,N,2,30,
|
|
20231004,2030,1995,2060,1971,529878,1061701711,00,0.00,N,3,0,
|
|
20230925,2030,2020,2065,1987,596701,1201323969,00,0.00,N,5,-35,
|
|
20230918,2065,2220,2250,2030,997171,2129900645,00,0.00,N,5,-185,
|
|
20230911,2250,2210,2265,2195,728507,1626236015,00,0.00,N,2,55,
|
|
20230904,2195,2225,2260,2170,694086,1530809895,00,0.00,N,5,-40,
|
|
20230828,2235,2210,2285,2190,822455,1837695565,00,0.00,N,2,70,
|
|
20230821,2165,2230,2315,2155,1242139,2756330995,00,0.00,N,5,-45,
|
|
20230814,2210,2290,2345,2190,1185898,2679453250,00,0.00,N,5,-90,
|
|
20230807,2300,2255,2355,2225,1370517,3150197250,00,0.00,N,2,30,
|
|
20230731,2270,2135,2275,2100,1225728,2701346845,00,0.00,N,2,145,
|
|
20230724,2125,2280,2280,2000,2168224,4559836020,00,0.00,N,5,-155,
|
|
20230717,2280,2275,2335,2250,970916,2225788910,00,0.00,N,5,-5,
|
|
20230710,2285,2150,2310,2150,756221,1695126530,00,0.00,N,2,125,
|
|
20230703,2160,2330,2380,2150,1076595,2426844245,00,0.00,N,5,-180,
|
|
20230626,2340,2255,2370,2240,959870,2232268495,00,0.00,N,2,75,
|
|
20230619,2265,2355,2415,2255,1113172,2596219685,00,0.00,N,5,-95,
|
|
20230612,2360,2440,2680,2285,4803764,11815255225,00,0.00,N,5,-70,
|
|
20230605,2430,2420,2470,2395,1092808,2647629165,00,0.00,N,2,10,
|
|
20230530,2420,2425,2455,2390,886357,2151207810,00,0.00,N,2,10,
|
|
20230522,2410,2330,2445,2315,1535840,3687136110,00,0.00,N,2,80,
|
|
20230515,2330,2190,2350,2170,1346099,3064773380,00,0.00,N,2,135,
|
|
20230508,2195,2165,2255,2150,789296,1739320265,00,0.00,N,2,30,
|
|
20230502,2165,2150,2200,2135,466746,1015352145,00,0.00,N,2,25,
|
|
20230424,2140,2280,2285,2110,1218448,2647663995,00,0.00,N,5,-120,
|
|
20230417,2260,2400,2400,2250,1487662,3472408050,00,0.00,N,5,-140,
|
|
20230410,2400,2375,2500,2290,2380250,5673163545,00,0.00,N,2,20,
|
|
20230403,2380,2415,2450,2290,1937260,4549526175,00,0.00,N,2,70,
|
|
20230327,2310,2305,2400,2220,1800961,4181551900,00,0.00,N,2,20,
|
|
20230320,2290,2330,2460,2240,1682532,3929027730,00,0.00,N,5,-25,
|
|
20230313,2315,2340,2455,2255,1768844,4108993140,00,0.00,N,5,-40,
|
|
20230306,2355,2595,2605,2345,2001172,4898692835,00,0.00,N,5,-205,
|
|
20230227,2560,2580,2835,2545,2819395,7523850695,00,0.00,N,5,-20,
|
|
20230220,2580,2585,2710,2560,2056994,5454106660,00,0.00,N,5,-5,
|
|
20230213,2585,2610,2870,2500,8868602,23706383770,00,0.00,N,5,-30,
|
|
20230206,2615,2605,2830,2570,2838789,7687062655,00,0.00,N,5,-20,
|
|
20230130,2635,2625,2695,2540,1639228,4308411810,00,0.00,N,2,5,
|
|
20230125,2630,2560,2745,2560,1953391,5152703500,00,0.00,N,2,105,
|
|
20230116,2525,2560,2665,2510,1625443,4212140840,00,0.00,N,5,-35,
|
|
20230109,2560,2365,2710,2345,4904508,12534552060,00,0.00,N,2,230,
|
|
20230102,2330,2170,2340,2100,1814682,4010549400,00,0.00,N,2,115,
|
|
20221226,2215,2325,2485,2195,1475036,3474141750,00,0.00,N,5,-140,
|
|
20221219,2355,2515,2615,2355,1943785,4815442250,00,0.00,N,5,-155,
|
|
20221212,2510,2470,2620,2425,1950938,4926657330,00,0.00,N,2,10,
|
|
20221205,2500,2650,2695,2415,1828324,4677293030,00,0.00,N,5,-165,
|
|
20221128,2665,2525,2940,2450,13317668,36389011390,00,0.00,N,2,140,
|
|
20221121,2525,2570,2705,2385,3413021,8547890770,00,0.00,N,5,-40,
|
|
20221114,2565,2655,2750,2540,1439052,3821352000,00,0.00,N,5,-65,
|
|
20221107,2630,2520,2640,2490,2555510,6548605605,00,0.00,N,2,110,
|
|
20221031,2520,2495,2570,2420,2745014,6889683500,00,0.00,N,2,50,
|
|
20221024,2470,2425,2950,2390,26963394,72982265905,00,0.00,N,2,110,
|
|
20221017,2360,2120,2810,2110,25936837,66774723560,00,0.00,N,2,160,
|
|
20221011,2200,2300,2320,2035,1259990,2720576635,00,0.00,N,5,-180,
|
|
20221004,2380,2335,2450,2315,719994,1712818395,00,0.00,N,2,80,
|
|
20220926,2300,2450,2555,2200,1974082,4639859560,00,0.00,N,5,-245,
|
|
20220919,2545,2760,2935,2530,1603244,4400229850,00,0.00,N,5,-240,
|
|
20220913,2785,2815,2925,2760,826096,2346900700,00,0.00,N,2,10,
|
|
20220905,2775,2780,2865,2700,848799,2364005535,00,0.00,N,5,-55,
|
|
20220829,2830,2815,2970,2790,1023987,2940129340,00,0.00,N,5,-120,
|
|
20220822,2950,3130,3165,2875,1954576,5855819170,00,0.00,N,5,-260,
|
|
20220816,3210,3260,3400,3185,3127476,10297658445,00,0.00,N,5,-50,
|
|
20220808,3260,3205,3275,3125,2145112,6882774400,00,0.00,N,2,80,
|
|
20220801,3180,3190,3465,3070,5547700,18029634870,00,0.00,N,2,25,
|
|
20220725,3155,3340,3660,3140,15580919,53212964690,00,0.00,N,5,-210,
|
|
20220718,3365,2790,3720,2770,38195973,130312363755,00,0.00,N,2,605,
|
|
20220711,2760,2915,2975,2665,2992293,8377170340,00,0.00,N,5,-205,
|
|
20220704,2965,2600,3250,2500,14387406,42806022230,00,0.00,N,2,400,
|
|
20220627,2565,2640,2895,2550,2132003,5835577960,00,0.00,N,5,-75,
|
|
20220620,2640,2790,2850,2400,3213472,8440781370,00,0.00,N,5,-150,
|
|
20220613,2790,3190,3235,2730,2042478,6012718705,00,0.00,N,5,-475,
|
|
20220607,3265,3400,3425,3180,999789,3264303440,00,0.00,N,5,-130,
|
|
20220530,3395,3320,3690,3310,4492325,15613830440,00,0.00,N,2,105,
|
|
20220523,3290,3310,3400,3170,1595644,5203965730,00,0.00,N,5,-15,
|
|
20220516,3305,3420,3510,3265,1430149,4815622870,00,0.00,N,5,-115,
|
|
20220509,3420,3885,3930,3395,2876668,10401526365,00,0.00,N,5,-460,
|
|
20220502,3880,3900,3930,3735,1919575,7379515170,00,0.00,N,5,-70,
|
|
20220425,3950,4085,4205,3850,14196481,57231296310,00,0.00,N,2,200,
|
|
20220418,3750,3765,3885,3735,1618920,6354859185,00,0.00,N,5,-50,
|
|
20220411,3800,3875,3910,3760,1330261,5091320460,00,0.00,N,5,-95,
|
|
20220404,3895,4035,4050,3825,1990244,7834269190,00,0.00,N,5,-135,
|
|
20220328,4030,4010,4185,3935,4833005,19581112500,00,0.00,N,5,-5,
|
|
20220321,4035,4040,4120,3970,2397607,9684985835,00,0.00,N,3,0,
|
|
20220314,4035,3780,4055,3740,2755962,10768110360,00,0.00,N,2,275,
|
|
20220307,3760,3680,3765,3520,1349936,4930100835,00,0.00,N,2,20,
|
|
20220228,3740,3590,3820,3575,1271359,4700297165,00,0.00,N,2,100,
|
|
20220221,3640,3840,3935,3535,2718158,10043323015,00,0.00,N,5,-290,
|
|
20220214,3930,3685,4245,3465,15968388,63169486375,00,0.00,N,2,200,
|
|
20220207,3730,4230,4230,3730,8005274,31840585340,00,0.00,N,2,5,
|
|
20220203,3725,3560,3730,3560,680152,2581457620,00,0.00,N,2,190,
|
|
20220124,3535,3845,3850,3240,1944681,6914709320,00,0.00,N,5,-305,
|
|
20220117,3840,3885,3955,3760,1361372,5221447240,00,0.00,N,5,-45,
|
|
20220110,3885,3910,4045,3815,1660295,6533648355,00,0.00,N,5,-60,
|
|
20220103,3945,4000,4115,3880,1516272,6061600305,00,0.00,N,5,-55,
|
|
20211227,4000,4025,4180,3985,1619618,6577260125,00,0.00,N,5,-40,
|
|
20211220,4040,4105,4120,3960,1172079,4723268265,00,0.00,N,5,-100,
|
|
20211213,4140,4175,4380,4080,2505839,10537121780,00,0.00,N,5,-30,
|
|
20211206,4170,4170,4345,4070,2489780,10462684630,00,0.00,N,5,-5,
|
|
20211129,4175,3830,4200,3685,3369243,13323305795,00,0.00,N,2,140,
|
|
20211122,4035,4190,4490,4015,4353307,18536804370,00,0.00,N,5,-200,
|
|
20211115,4235,4320,4630,4230,5384661,24116506205,00,0.00,N,5,-85,
|
|
20211108,4320,4370,4485,4105,3137965,13501261225,00,0.00,N,5,-75,
|
|
20211101,4395,4700,4780,4390,2965014,13554816190,00,0.00,N,5,-295,
|
|
20211025,4690,4605,5130,4500,8621328,41771610415,00,0.00,N,2,80,
|
|
20211018,4610,4880,5370,4600,7203669,35592571760,00,0.00,N,5,-255,
|
|
20211012,4865,4600,4950,4440,1848495,8701253020,00,0.00,N,2,215,
|
|
20211005,4650,4590,4920,4490,3111344,14553535425,00,0.00,N,5,-10,
|
|
20210927,4660,5030,5140,4645,3136921,15320404925,00,0.00,N,5,-400,
|
|
20210923,5060,5190,5220,5010,766343,3890860320,00,0.00,N,5,-160,
|
|
20210913,5220,5360,5560,5070,4239359,22479437050,00,0.00,N,5,-210,
|
|
20210906,5430,5740,5750,5370,2240264,12352671370,00,0.00,N,5,-300,
|
|
20210830,5730,5740,5850,5600,2038552,11702047020,00,0.00,N,3,0,
|
|
20210823,5730,5390,5980,5390,3714883,21438926470,00,0.00,N,2,340,
|
|
20210817,5390,5850,6340,5390,10982403,65517422610,00,0.00,N,5,-510,
|
|
20210809,5900,6210,6250,5790,5360596,32515253560,00,0.00,N,5,-310,
|
|
20210802,6210,6970,7040,5860,8507053,53660456510,00,0.00,N,5,-790,
|
|
20210726,7000,7360,7370,6980,8019945,57249352320,00,0.00,N,5,-160,
|
|
20210719,7160,7170,7340,6950,12485920,89256677120,00,0.00,N,2,10,
|
|
20210712,7150,7050,7470,6860,14479150,103774352120,00,0.00,N,2,440,
|