192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1875,1932,1963,1865,1123917,2155998632,00,0.00,N,5,-75,
|
|
20250217,1950,1820,1965,1819,2501503,4788623670,00,0.00,N,2,125,
|
|
20250210,1825,1860,1879,1815,1186678,2188388886,00,0.00,N,5,-35,
|
|
20250203,1860,1797,1897,1732,1795786,3272342163,00,0.00,N,2,61,
|
|
20250131,1799,1796,1840,1787,236738,425443724,00,0.00,N,2,3,
|
|
20250120,1796,1809,1824,1770,964872,1733935792,00,0.00,N,5,-9,
|
|
20250113,1805,1932,1942,1800,1600112,2958619857,00,0.00,N,5,-127,
|
|
20250106,1932,1812,1978,1812,2362678,4559013381,00,0.00,N,2,128,
|
|
20241230,1804,1722,1811,1711,790229,1399923099,00,0.00,N,2,82,
|
|
20241223,1722,1745,1779,1700,1843725,3218174416,00,0.00,N,5,-39,
|
|
20241216,1761,1882,1909,1751,1997281,3684184674,00,0.00,N,5,-113,
|
|
20241209,1874,1706,1890,1590,2796860,4807227311,00,0.00,N,2,130,
|
|
20241202,1744,1910,1926,1703,2918642,5284801665,00,0.00,N,5,-162,
|
|
20241125,1906,1915,1979,1902,1682772,3246968182,00,0.00,N,5,-2,
|
|
20241118,1908,1910,1945,1890,1257954,2419958167,00,0.00,N,5,-6,
|
|
20241111,1914,2090,2095,1858,3007281,5860279114,00,0.00,N,5,-181,
|
|
20241104,2095,2090,2160,2080,1190816,2520613710,00,0.00,N,2,10,
|
|
20241028,2085,2060,2115,2060,1086705,2264483390,00,0.00,N,2,10,
|
|
20241021,2075,2255,2270,2060,1989227,4289516375,00,0.00,N,5,-180,
|
|
20241014,2255,2170,2525,2125,12926889,29994799000,00,0.00,N,2,110,
|
|
20241007,2145,2160,2185,2120,917919,1970876070,00,0.00,N,5,-20,
|
|
20240930,2165,2190,2190,2125,753619,1625126775,00,0.00,N,5,-30,
|
|
20240923,2195,2215,2245,2160,1551090,3412211965,00,0.00,N,5,-5,
|
|
20240919,2200,2150,2230,2150,939976,2063547845,00,0.00,N,2,55,
|
|
20240909,2145,2050,2145,2035,1248680,2606230880,00,0.00,N,2,65,
|
|
20240902,2080,2310,2310,2065,2251346,4911233905,00,0.00,N,5,-220,
|
|
20240826,2300,2340,2395,2225,2861150,6600964600,00,0.00,N,5,-25,
|
|
20240819,2325,2430,2455,2290,3368854,8022842100,00,0.00,N,5,-75,
|
|
20240812,2400,2320,2405,2255,2841900,6611026135,00,0.00,N,2,110,
|
|
20240805,2290,2215,2320,1847,5475608,11744291615,00,0.00,N,2,35,
|
|
20240729,2255,2420,2460,2240,3631073,8534217575,00,0.00,N,5,-155,
|
|
20240722,2410,2270,2510,2215,18773338,45012162585,00,0.00,N,2,140,
|
|
20240715,2270,2260,2315,2195,2931226,6602302675,00,0.00,N,2,30,
|
|
20240708,2240,2150,2255,2140,2042213,4460107800,00,0.00,N,2,90,
|
|
20240701,2150,2125,2170,2115,1250858,2671914960,00,0.00,N,2,15,
|
|
20240624,2135,2120,2175,2110,1425691,3047849385,00,0.00,N,2,15,
|
|
20240617,2120,2150,2195,2110,1499494,3211576755,00,0.00,N,5,-20,
|
|
20240610,2140,2195,2235,2100,3012317,6559522650,00,0.00,N,5,-70,
|
|
20240603,2210,2050,2370,2030,10690889,24098924785,00,0.00,N,2,150,
|
|
20240527,2060,2090,2095,2045,1058590,2186464115,00,0.00,N,5,-25,
|
|
20240520,2085,2110,2125,2070,1046120,2187784050,00,0.00,N,5,-35,
|
|
20240513,2120,2115,2140,2075,903401,1903015640,00,0.00,N,2,5,
|
|
20240507,2115,2135,2155,2110,803340,1714275515,00,0.00,N,5,-15,
|
|
20240429,2130,2105,2145,2090,672172,1420909940,00,0.00,N,2,20,
|
|
20240422,2110,2080,2135,2075,1157553,2436212190,00,0.00,N,2,40,
|
|
20240415,2070,2140,2145,2040,1821369,3788946410,00,0.00,N,5,-90,
|
|
20240408,2160,2195,2205,2150,869026,1890062690,00,0.00,N,5,-30,
|
|
20240401,2190,2280,2340,2165,2075997,4700103475,00,0.00,N,5,-80,
|
|
20240325,2270,2245,2305,2225,2687465,6102122525,00,0.00,N,2,35,
|
|
20240318,2235,2170,2245,2160,1840746,4067709720,00,0.00,N,2,65,
|
|
20240311,2170,2215,2270,2170,1841991,4052392855,00,0.00,N,5,-55,
|
|
20240304,2225,2185,2250,2130,2251403,4927727295,00,0.00,N,2,55,
|
|
20240226,2170,2260,2270,2165,1544893,3418427525,00,0.00,N,5,-95,
|
|
20240219,2265,2315,2370,2240,2077601,4785996245,00,0.00,N,5,-45,
|
|
20240213,2310,2240,2340,2235,1175391,2685788130,00,0.00,N,2,75,
|
|
20240205,2235,2280,2295,2235,890028,2008022235,00,0.00,N,5,-20,
|
|
20240129,2255,2235,2285,2180,1447921,3230465480,00,0.00,N,2,20,
|
|
20240122,2235,2245,2295,2200,1451347,3252247480,00,0.00,N,5,-5,
|
|
20240115,2240,2365,2380,2190,2083135,4735371770,00,0.00,N,5,-125,
|
|
20240108,2365,2365,2415,2325,1811171,4303932935,00,0.00,N,2,10,
|
|
20240102,2355,2410,2480,2350,2383116,5750167310,00,0.00,N,5,-55,
|
|
20231226,2410,2420,2465,2355,3815008,9209043135,00,0.00,N,2,35,
|
|
20231218,2375,2280,2470,2260,6452832,15359452975,00,0.00,N,2,100,
|
|
20231211,2275,2255,2345,2235,5092457,11652292865,00,0.00,N,2,5,
|
|
20231204,2270,2150,2625,2105,27594034,66497566545,00,0.00,N,2,130,
|
|
20231127,2140,2195,2205,2120,1454828,3137848485,00,0.00,N,5,-55,
|
|
20231120,2195,2170,2220,2155,1165799,2554634260,00,0.00,N,2,25,
|
|
20231113,2170,2150,2200,2095,1441208,3099710915,00,0.00,N,2,40,
|
|
20231106,2130,2165,2260,2125,2027116,4434125810,00,0.00,N,5,-15,
|
|
20231030,2145,2095,2170,2050,1104389,2324325475,00,0.00,N,2,55,
|
|
20231023,2090,2005,2130,2005,1835354,3788298965,00,0.00,N,2,45,
|
|
20231016,2045,2165,2170,2000,2141306,4467569660,00,0.00,N,5,-130,
|
|
20231010,2175,2230,2275,2135,1586094,3485900300,00,0.00,N,5,-60,
|
|
20231004,2235,2315,2320,2150,1234455,2739322850,00,0.00,N,5,-95,
|
|
20230925,2330,2380,2380,2270,1212275,2808914085,00,0.00,N,5,-50,
|
|
20230918,2380,2590,2660,2360,3185948,8022602635,00,0.00,N,5,-200,
|
|
20230911,2580,2520,2830,2505,14815124,40010413465,00,0.00,N,2,85,
|
|
20230904,2495,2420,2500,2360,2272834,5519860770,00,0.00,N,2,95,
|
|
20230828,2400,2535,2565,2390,3737400,9260590990,00,0.00,N,5,-120,
|
|
20230821,2520,2490,2605,2440,5216384,13213268120,00,0.00,N,2,30,
|
|
20230814,2490,2570,2610,2410,5108063,12673624680,00,0.00,N,5,-55,
|
|
20230807,2545,2465,2605,2450,7291233,18464788690,00,0.00,N,2,105,
|
|
20230731,2440,2275,2540,2240,10471407,25463683690,00,0.00,N,2,190,
|
|
20230724,2250,2330,2340,2030,4569714,9886370805,00,0.00,N,5,-80,
|
|
20230717,2330,2175,2390,2150,10430646,24114850060,00,0.00,N,2,180,
|
|
20230710,2150,2010,2300,1993,10028266,21997864295,00,0.00,N,2,145,
|
|
20230703,2005,2165,2190,2005,2100580,4363426220,00,0.00,N,5,-160,
|
|
20230626,2165,2120,2170,2100,1283335,2753787275,00,0.00,N,2,45,
|
|
20230619,2120,2130,2165,2115,1396259,2980514215,00,0.00,N,5,-5,
|
|
20230612,2125,2250,2250,2110,1893281,4109478235,00,0.00,N,5,-110,
|
|
20230605,2235,2325,2330,2230,1199564,2724452865,00,0.00,N,5,-75,
|
|
20230530,2310,2315,2365,2290,1523168,3551474910,00,0.00,N,2,10,
|
|
20230522,2300,2295,2340,2270,1625072,3748757140,00,0.00,N,2,20,
|
|
20230515,2280,2285,2320,2240,1696942,3867222060,00,0.00,N,5,-5,
|
|
20230508,2285,2215,2310,2200,2216872,4995900870,00,0.00,N,2,105,
|
|
20230502,2180,2150,2195,2095,1111715,2379525455,00,0.00,N,2,35,
|
|
20230424,2145,2210,2220,2070,2067939,4408796350,00,0.00,N,5,-55,
|
|
20230417,2200,2390,2390,2200,3958458,9134004795,00,0.00,N,5,-110,
|
|
20230410,2310,2130,2355,2055,6712699,14872331920,00,0.00,N,2,180,
|
|
20230403,2130,2090,2235,2040,4048571,8687468020,00,0.00,N,2,75,
|
|
20230327,2055,2085,2115,2000,2769686,5690185660,00,0.00,N,2,5,
|
|
20230320,2050,2080,2170,2030,2181151,4560506285,00,0.00,N,2,5,
|
|
20230313,2045,2140,2150,1900,3410757,6947597991,00,0.00,N,5,-125,
|
|
20230306,2170,2270,2320,2155,3176456,7145416830,00,0.00,N,5,-100,
|
|
20230227,2270,2225,2295,2185,1750856,3896632945,00,0.00,N,2,30,
|
|
20230220,2240,2225,2370,2205,3262077,7523955525,00,0.00,N,2,20,
|
|
20230213,2220,2250,2290,2190,1875448,4187982645,00,0.00,N,5,-50,
|
|
20230206,2270,2360,2360,2250,2171811,5021006905,00,0.00,N,5,-85,
|
|
20230130,2355,2270,2370,2250,2808649,6487215415,00,0.00,N,2,90,
|
|
20230125,2265,2250,2305,2220,1802200,4073776130,00,0.00,N,2,30,
|
|
20230116,2235,2205,2280,2185,2936752,6538430215,00,0.00,N,2,30,
|
|
20230109,2205,2195,2295,2175,3256510,7237334195,00,0.00,N,2,45,
|
|
20230102,2160,2145,2235,2065,3519032,7563706910,00,0.00,N,2,10,
|
|
20221226,2150,2180,2235,2110,2315793,5071660245,00,0.00,N,5,-20,
|
|
20221219,2170,2565,2575,2160,9812776,23219084280,00,0.00,N,5,-220,
|
|
20221212,2390,2270,2545,2185,23099504,54979955140,00,0.00,N,2,120,
|
|
20221205,2270,2200,2435,2160,17823041,40621635015,00,0.00,N,2,125,
|
|
20221128,2145,2125,2215,2020,6375903,13390831955,00,0.00,N,2,5,
|
|
20221121,2140,2200,2225,2085,2908176,6219109505,00,0.00,N,5,-65,
|
|
20221114,2205,2245,2315,2185,3254531,7301363270,00,0.00,N,5,-25,
|
|
20221107,2230,2055,2235,2045,3064692,6564845150,00,0.00,N,2,185,
|
|
20221031,2045,2140,2160,2020,1818460,3816292680,00,0.00,N,5,-55,
|
|
20221024,2100,2135,2350,2095,4814437,10544055015,00,0.00,N,2,5,
|
|
20221017,2095,2055,2190,2025,2246643,4750409690,00,0.00,N,5,-10,
|
|
20221011,2105,2230,2235,1990,3509804,7286275340,00,0.00,N,5,-155,
|
|
20221004,2260,2275,2360,2240,1717775,3924528345,00,0.00,N,2,15,
|
|
20220926,2245,2305,2360,2215,3113923,7079878520,00,0.00,N,5,-110,
|
|
20220919,2355,2570,2595,2330,2227674,5443022800,00,0.00,N,5,-215,
|
|
20220913,2570,2675,2760,2565,1823136,4873904795,00,0.00,N,5,-50,
|
|
20220905,2620,2715,2745,2585,1562991,4126475185,00,0.00,N,5,-100,
|
|
20220829,2720,2650,2820,2600,2620417,7173816300,00,0.00,N,2,5,
|
|
20220822,2715,2690,2775,2595,2020842,5381060580,00,0.00,N,2,5,
|
|
20220816,2710,2875,2885,2705,1820758,5058968280,00,0.00,N,5,-155,
|
|
20220808,2865,2875,3080,2745,7199951,21040153950,00,0.00,N,2,5,
|
|
20220801,2860,2710,2865,2620,2752061,7561130115,00,0.00,N,2,135,
|
|
20220725,2725,2715,2850,2630,3800442,10476206355,00,0.00,N,2,10,
|
|
20220718,2715,2700,2785,2680,1889499,5168594820,00,0.00,N,2,45,
|
|
20220711,2670,2620,2725,2595,2592600,6902591285,00,0.00,N,2,50,
|
|
20220704,2620,2470,2650,2405,2086414,5352229945,00,0.00,N,2,170,
|
|
20220627,2450,2545,2690,2415,3552034,9073396280,00,0.00,N,5,-95,
|
|
20220620,2545,2670,2720,2330,4308331,10800119500,00,0.00,N,5,-115,
|
|
20220613,2660,2980,3000,2645,3499510,9776395245,00,0.00,N,5,-375,
|
|
20220607,3035,3155,3160,3035,1575261,4845609595,00,0.00,N,5,-145,
|
|
20220530,3180,3090,3270,3085,3463629,11026740490,00,0.00,N,2,115,
|
|
20220523,3065,3095,3165,3020,2137453,6597021070,00,0.00,N,5,-10,
|
|
20220516,3075,3085,3160,2985,1715616,5251419485,00,0.00,N,2,15,
|
|
20220509,3060,3065,3130,2955,2062307,6263755960,00,0.00,N,5,-40,
|
|
20220502,3100,3210,3240,3085,1322850,4185588375,00,0.00,N,5,-155,
|
|
20220425,3255,3160,3255,3120,1565548,4977359770,00,0.00,N,2,45,
|
|
20220418,3210,3175,3315,3150,1798813,5812709045,00,0.00,N,5,-5,
|
|
20220411,3215,3265,3285,3115,1980493,6358881670,00,0.00,N,5,-75,
|
|
20220404,3290,3415,3495,3230,2296400,7735692580,00,0.00,N,5,-140,
|
|
20220328,3430,3390,3515,3310,2883733,9909624350,00,0.00,N,2,40,
|
|
20220321,3390,3375,3450,3305,2173474,7368154840,00,0.00,N,2,15,
|
|
20220314,3375,3340,3465,3215,2939186,9888946375,00,0.00,N,2,35,
|
|
20220307,3340,3265,3370,3115,2384746,7798753815,00,0.00,N,2,35,
|
|
20220228,3305,3230,3620,3175,3952523,13302626580,00,0.00,N,2,80,
|
|
20220221,3225,3180,3245,3075,2506914,7953710105,00,0.00,N,5,-25,
|
|
20220214,3250,3150,3295,3060,2291125,7283489155,00,0.00,N,2,75,
|
|
20220207,3175,3380,3440,3175,2347945,7785866880,00,0.00,N,5,-195,
|
|
20220203,3370,3275,3385,3275,893434,2980016860,00,0.00,N,2,145,
|
|
20220124,3225,3450,3450,3030,3735074,11939484675,00,0.00,N,5,-225,
|
|
20220117,3450,3520,3540,3275,2472452,8423502640,00,0.00,N,5,-75,
|
|
20220110,3525,3695,3735,3500,2179995,7845059830,00,0.00,N,5,-170,
|
|
20220103,3695,3850,3895,3650,2571996,9707052665,00,0.00,N,5,-140,
|
|
20211227,3835,3720,3990,3720,5768359,22258604875,00,0.00,N,2,115,
|
|
20211220,3720,3720,3845,3675,2628243,9895846465,00,0.00,N,5,-30,
|
|
20211213,3750,3750,3855,3680,2336520,8810074185,00,0.00,N,3,0,
|
|
20211206,3750,3560,3820,3510,3466282,12844062890,00,0.00,N,2,185,
|
|
20211129,3565,3340,3570,3250,3651137,12465319525,00,0.00,N,2,135,
|
|
20211122,3430,3545,3650,3420,2290248,8094659800,00,0.00,N,5,-100,
|
|
20211115,3530,3725,3800,3460,2298481,8319479870,00,0.00,N,5,-170,
|
|
20211108,3700,3880,3960,3575,2982908,11171043175,00,0.00,N,5,-190,
|
|
20211101,3890,3845,4040,3820,2329345,9148236410,00,0.00,N,2,45,
|
|
20211025,3845,4010,4130,3815,2925045,11643690090,00,0.00,N,5,-165,
|
|
20211018,4010,4050,4165,3935,2694513,10892644450,00,0.00,N,5,-50,
|
|
20211012,4060,3870,4120,3785,2032365,8073634305,00,0.00,N,2,175,
|
|
20211005,3885,3875,4010,3715,4094773,15768835805,00,0.00,N,5,-15,
|
|
20210927,3900,4235,4240,3865,4025750,16262178775,00,0.00,N,5,-320,
|
|
20210923,4220,4205,4360,4145,1375427,5838876245,00,0.00,N,3,0,
|
|
20210913,4220,4265,4315,4160,2539753,10790022770,00,0.00,N,5,-70,
|
|
20210906,4290,4525,4560,4270,3468395,15246506455,00,0.00,N,5,-230,
|
|
20210830,4520,4440,4850,4410,4778298,21604164315,00,0.00,N,2,90,
|
|
20210823,4430,4250,4565,4250,3417304,15159834225,00,0.00,N,2,185,
|
|
20210817,4245,4690,4700,4200,4554268,20383524765,00,0.00,N,5,-445,
|
|
20210809,4690,5000,5000,4630,5529337,26622270835,00,0.00,N,5,-330,
|
|
20210802,5020,4800,5130,4795,6889553,34243919085,00,0.00,N,2,200,
|
|
20210726,4820,4980,5050,4760,4516001,21991424625,00,0.00,N,5,-125,
|
|
20210719,4945,4815,5010,4645,6792170,32982274140,00,0.00,N,2,85,
|
|
20210712,4860,4990,5090,4810,5621683,27788476025,00,0.00,N,5,-115,
|