192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1365,1380,1413,1353,1046609,1449553009,00,0.00,N,5,-26,
|
|
20250217,1391,1304,1496,1304,4905498,6916191524,00,0.00,N,2,58,
|
|
20250210,1333,1308,1359,1299,887481,1183519366,00,0.00,N,2,23,
|
|
20250203,1310,1299,1334,1212,836568,1084859014,00,0.00,N,5,-4,
|
|
20250131,1314,1254,1314,1254,82218,105041674,00,0.00,N,2,44,
|
|
20250120,1270,1306,1315,1231,614788,790317130,00,0.00,N,5,-36,
|
|
20250113,1306,1286,1321,1261,376893,490159047,00,0.00,N,2,11,
|
|
20250106,1295,1261,1365,1261,1495735,1981908008,00,0.00,N,2,34,
|
|
20241230,1261,1253,1270,1232,222405,279608751,00,0.00,N,2,8,
|
|
20241223,1253,1310,1315,1240,298134,381458688,00,0.00,N,5,-35,
|
|
20241216,1288,1344,1355,1276,371852,490459573,00,0.00,N,5,-56,
|
|
20241209,1344,1280,1355,1211,1221004,1563737792,00,0.00,N,2,36,
|
|
20241202,1308,1484,1493,1279,2701586,3702746375,00,0.00,N,5,-132,
|
|
20241125,1440,1380,1499,1357,1046653,1508377435,00,0.00,N,2,69,
|
|
20241118,1371,1351,1382,1296,260178,354841134,00,0.00,N,2,13,
|
|
20241111,1358,1409,1432,1290,600275,804853285,00,0.00,N,5,-55,
|
|
20241104,1413,1383,1440,1383,531150,748350131,00,0.00,N,2,33,
|
|
20241028,1380,1357,1407,1350,346336,478786875,00,0.00,N,2,23,
|
|
20241021,1357,1358,1385,1333,281540,383681616,00,0.00,N,5,-10,
|
|
20241014,1367,1413,1438,1367,276999,385384384,00,0.00,N,5,-46,
|
|
20241007,1413,1363,1429,1361,283029,397085636,00,0.00,N,2,37,
|
|
20240930,1376,1385,1405,1334,125377,172282740,00,0.00,N,5,-22,
|
|
20240923,1398,1300,1434,1292,1149703,1570602696,00,0.00,N,2,98,
|
|
20240919,1300,1304,1322,1300,156987,204832154,00,0.00,N,5,-14,
|
|
20240909,1314,1275,1319,1265,366906,475327296,00,0.00,N,2,14,
|
|
20240902,1300,1386,1395,1261,412079,544419547,00,0.00,N,5,-98,
|
|
20240826,1398,1410,1425,1370,190883,266928276,00,0.00,N,5,-12,
|
|
20240819,1410,1376,1502,1341,1314725,1868884443,00,0.00,N,2,22,
|
|
20240812,1388,1373,1430,1373,225035,314868118,00,0.00,N,2,15,
|
|
20240805,1373,1483,1483,1194,1540321,2034419481,00,0.00,N,5,-114,
|
|
20240729,1487,1550,1550,1484,577419,875966358,00,0.00,N,5,-53,
|
|
20240722,1540,1534,1601,1526,756881,1179492455,00,0.00,N,2,4,
|
|
20240715,1536,1510,1699,1508,4177220,6742962982,00,0.00,N,2,9,
|
|
20240708,1527,1522,1674,1512,2397682,3814463046,00,0.00,N,2,4,
|
|
20240701,1523,1595,1610,1505,436380,672269674,00,0.00,N,5,-72,
|
|
20240624,1595,1611,1645,1581,303474,487313029,00,0.00,N,5,-23,
|
|
20240617,1618,1675,1689,1601,507600,830535882,00,0.00,N,5,-72,
|
|
20240610,1690,1685,1721,1673,434072,732844451,00,0.00,N,5,-13,
|
|
20240603,1703,1730,1752,1680,759266,1300545203,00,0.00,N,5,-31,
|
|
20240527,1734,1758,1768,1716,600100,1038177060,00,0.00,N,2,8,
|
|
20240520,1726,1734,1790,1687,1244762,2155895375,00,0.00,N,5,-8,
|
|
20240513,1734,1729,1789,1708,996691,1725926690,00,0.00,N,2,13,
|
|
20240507,1721,1698,1858,1656,7223861,12803930151,00,0.00,N,2,19,
|
|
20240429,1702,1611,1960,1604,16829012,30413736284,00,0.00,N,2,95,
|
|
20240422,1607,1636,1653,1596,237701,382015379,00,0.00,N,2,9,
|
|
20240415,1598,1629,1665,1577,380621,612314357,00,0.00,N,5,-47,
|
|
20240408,1645,1698,1720,1611,450564,746982654,00,0.00,N,5,-53,
|
|
20240401,1698,1742,1777,1696,818385,1417245491,00,0.00,N,5,-56,
|
|
20240325,1754,1765,2035,1730,6008111,11178326404,00,0.00,N,2,1,
|
|
20240318,1753,1788,1797,1744,470633,830444328,00,0.00,N,5,-35,
|
|
20240311,1788,1818,1850,1779,479483,867696838,00,0.00,N,5,-29,
|
|
20240304,1817,1855,1869,1797,606727,1107184010,00,0.00,N,5,-40,
|
|
20240226,1857,1880,1889,1848,388773,724284682,00,0.00,N,5,-25,
|
|
20240219,1882,1918,1939,1871,480448,914399843,00,0.00,N,5,-36,
|
|
20240213,1918,1914,1939,1904,352181,676351799,00,0.00,N,2,4,
|
|
20240205,1914,1886,1925,1868,510280,968471073,00,0.00,N,2,31,
|
|
20240129,1883,1882,2070,1811,3303960,6426704720,00,0.00,N,2,8,
|
|
20240122,1875,1931,1951,1847,830503,1573833317,00,0.00,N,5,-52,
|
|
20240115,1927,1988,2040,1905,1695545,3339487852,00,0.00,N,5,-93,
|
|
20240108,2020,1934,2175,1905,8030634,16555966637,00,0.00,N,2,110,
|
|
20240102,1910,1939,1980,1892,755082,1461405003,00,0.00,N,5,-28,
|
|
20231226,1938,1920,1939,1892,303768,582508485,00,0.00,N,2,24,
|
|
20231218,1914,1902,1931,1871,925467,1760114216,00,0.00,N,2,12,
|
|
20231211,1902,1915,1943,1900,522393,999568312,00,0.00,N,5,-12,
|
|
20231204,1914,1972,2020,1899,1818415,3560680574,00,0.00,N,5,-57,
|
|
20231127,1971,1959,1971,1913,825617,1604212056,00,0.00,N,2,12,
|
|
20231120,1959,1908,1990,1892,728264,1416206451,00,0.00,N,2,51,
|
|
20231113,1908,1865,2030,1800,2030512,3914748400,00,0.00,N,2,49,
|
|
20231106,1859,1900,1945,1832,1070891,2030352184,00,0.00,N,5,-41,
|
|
20231030,1900,1824,2005,1820,4612061,8830504267,00,0.00,N,2,66,
|
|
20231023,1834,1794,2010,1765,1749485,3277621545,00,0.00,N,2,14,
|
|
20231016,1820,1902,1976,1735,1508641,2808373005,00,0.00,N,5,-110,
|
|
20231010,1930,1910,1960,1870,748698,1437133455,00,0.00,N,2,20,
|
|
20231004,1910,1888,1914,1836,541175,1019951118,00,0.00,N,5,-10,
|
|
20230925,1920,1893,1920,1855,412577,778942208,00,0.00,N,2,9,
|
|
20230918,1911,1957,1988,1849,1064467,2031765250,00,0.00,N,5,-65,
|
|
20230911,1976,2005,2020,1944,963165,1903486407,00,0.00,N,5,-24,
|
|
20230904,2000,2105,2160,1997,2357860,4909619725,00,0.00,N,5,-105,
|
|
20230828,2105,2075,2255,2040,6565082,14126291380,00,0.00,N,2,55,
|
|
20230821,2050,2000,2100,1974,1762499,3611264414,00,0.00,N,2,50,
|
|
20230814,2000,2065,2065,1910,1268650,2516592142,00,0.00,N,5,-50,
|
|
20230807,2050,2045,2110,2000,1403854,2869975570,00,0.00,N,2,5,
|
|
20230731,2045,2005,2070,1985,1445774,2924065710,00,0.00,N,2,40,
|
|
20230724,2005,1945,2020,1861,2658750,5136467467,00,0.00,N,2,49,
|
|
20230717,1956,1965,2070,1855,2647529,5229333680,00,0.00,N,5,-31,
|
|
20230710,1987,1902,2200,1861,9554081,19870596645,00,0.00,N,2,85,
|
|
20230703,1902,1921,1968,1819,1382832,2601624368,00,0.00,N,5,-19,
|
|
20230626,1921,1992,2005,1902,1285650,2520943758,00,0.00,N,5,-77,
|
|
20230619,1998,2070,2085,1995,1029552,2090810009,00,0.00,N,5,-67,
|
|
20230612,2065,2105,2110,2010,1421499,2919895520,00,0.00,N,5,-40,
|
|
20230605,2105,2100,2145,2080,785864,1661631055,00,0.00,N,5,-5,
|
|
20230530,2110,2085,2135,2055,1011751,2127380140,00,0.00,N,2,35,
|
|
20230522,2075,2150,2185,2070,1501555,3217367385,00,0.00,N,5,-70,
|
|
20230515,2145,2055,2225,2010,2623982,5565773935,00,0.00,N,2,70,
|
|
20230508,2075,2095,2130,2055,1381281,2881052900,00,0.00,N,5,-20,
|
|
20230502,2095,2045,2170,2045,778254,1648667705,00,0.00,N,2,15,
|
|
20230424,2080,2185,2205,2000,2156078,4530093785,00,0.00,N,5,-120,
|
|
20230417,2200,2225,2340,2200,3190389,7216346010,00,0.00,N,5,-30,
|
|
20230410,2230,2195,2320,2090,3755436,8280976980,00,0.00,N,2,20,
|
|
20230403,2210,2220,2335,2180,2357550,5298118965,00,0.00,N,5,-10,
|
|
20230327,2220,2310,2325,2125,2653927,5937191045,00,0.00,N,5,-85,
|
|
20230320,2305,2305,2375,2220,3574064,8186173700,00,0.00,N,5,-30,
|
|
20230313,2335,2435,2475,2205,6780899,15769646940,00,0.00,N,5,-190,
|
|
20230306,2525,2705,2975,2520,12740404,35353160130,00,0.00,N,5,-290,
|
|
20230227,2815,2840,3025,2720,8982775,25839426450,00,0.00,N,5,-50,
|
|
20230220,2865,3215,3255,2845,17882207,54533807935,00,0.00,N,5,-475,
|
|
20230213,3340,3530,3615,3065,146125343,495471832095,00,0.00,N,5,-260,
|
|
20230206,3600,2550,3670,2465,151378232,484129168555,00,0.00,N,2,1030,
|
|
20230130,2570,2480,2675,2435,8260665,21236193140,00,0.00,N,2,80,
|
|
20230125,2490,2550,2555,2450,2188038,5456594155,00,0.00,N,5,-70,
|
|
20230116,2560,2535,2670,2425,8605309,21894728025,00,0.00,N,2,45,
|
|
20230109,2515,2365,2710,2340,22510937,56786098620,00,0.00,N,2,230,
|
|
20230102,2285,2240,2485,2180,6337776,14915420135,00,0.00,N,2,35,
|
|
20221226,2250,2320,2365,2220,2422403,5562765525,00,0.00,N,5,-65,
|
|
20221219,2315,2535,2565,2305,3741075,9134555670,00,0.00,N,5,-185,
|
|
20221212,2500,2660,2750,2460,11649507,30571704965,00,0.00,N,5,-140,
|
|
20221205,2640,3155,3420,2615,33371920,100883996080,00,0.00,N,5,-505,
|
|
20221128,3145,3040,3250,2970,20093446,62676201620,00,0.00,N,2,125,
|
|
20221121,3020,2515,3380,2500,31856864,93291011835,00,0.00,N,2,525,
|
|
20221114,2495,2420,2565,2370,6052063,14973562605,00,0.00,N,2,80,
|
|
20221107,2415,2210,2680,2180,20335392,50181497805,00,0.00,N,2,205,
|
|
20221031,2210,2225,2265,2160,2047836,4541363020,00,0.00,N,3,0,
|
|
20221024,2210,2225,2305,2155,4515743,10083108210,00,0.00,N,2,40,
|
|
20221017,2170,2090,2350,2070,4188986,9368047050,00,0.00,N,2,30,
|
|
20221011,2140,2125,2330,1975,4579447,9767092325,00,0.00,N,5,-55,
|
|
20221004,2195,2135,2245,2065,1866241,4017331465,00,0.00,N,2,55,
|
|
20220926,2140,2245,2300,1990,3915933,8348634785,00,0.00,N,5,-165,
|
|
20220919,2305,2530,2640,2300,15304600,38184737920,00,0.00,N,5,-270,
|
|
20220913,2575,2215,2840,2170,28476920,75334430360,00,0.00,N,2,395,
|
|
20220905,2180,2200,2235,2150,857267,1881668180,00,0.00,N,5,-45,
|
|
20220829,2225,2150,2520,2145,14015580,33336680010,00,0.00,N,5,-25,
|
|
20220822,2250,2220,2445,2140,3951471,9126457880,00,0.00,N,2,10,
|
|
20220816,2240,2445,2445,2215,1005342,2326665725,00,0.00,N,5,-195,
|
|
20220808,2435,2435,2535,2370,1702695,4177405230,00,0.00,N,5,-20,
|
|
20220801,2455,2325,2465,2300,2650686,6366988640,00,0.00,N,2,130,
|
|
20220725,2325,2300,2350,2255,1067802,2459734215,00,0.00,N,2,30,
|
|
20220718,2295,2225,2370,2210,3614066,8285074800,00,0.00,N,2,90,
|
|
20220711,2205,2160,2570,2095,11762254,27767824995,00,0.00,N,2,75,
|
|
20220704,2130,2040,2250,1975,2937431,6204961860,00,0.00,N,2,105,
|
|
20220627,2025,2025,2345,1985,4050910,8728721475,00,0.00,N,2,40,
|
|
20220620,1985,2290,2400,1820,3098848,6357232290,00,0.00,N,5,-315,
|
|
20220613,2300,2535,2790,2165,13105811,33139713080,00,0.00,N,5,-255,
|
|
20220607,2555,2675,2700,2520,1098462,2873435515,00,0.00,N,5,-145,
|
|
20220530,2700,2690,2890,2680,2790604,7683548855,00,0.00,N,2,15,
|
|
20220523,2685,2670,2890,2470,7603641,20389646255,00,0.00,N,5,-30,
|
|
20220516,2715,2405,2975,2405,27005749,76411867830,00,0.00,N,2,295,
|
|
20220509,2420,2730,2740,2380,1862480,4704471970,00,0.00,N,5,-310,
|
|
20220502,2730,2695,2870,2685,2827014,7871597420,00,0.00,N,5,-30,
|
|
20220425,2760,2700,2810,2645,1593537,4339224380,00,0.00,N,2,20,
|
|
20220418,2740,2740,2925,2685,3129964,8730472175,00,0.00,N,5,-5,
|
|
20220411,2745,2685,2780,2580,1749665,4721440355,00,0.00,N,2,25,
|
|
20220404,2720,2930,2980,2625,3345292,9494048140,00,0.00,N,5,-190,
|
|
20220328,2910,2920,3085,2850,9318479,27509613090,00,0.00,N,5,-15,
|
|
20220321,2925,2895,2950,2845,3856057,11130278410,00,0.00,N,2,50,
|
|
20220314,2875,2830,3065,2775,22975587,67716939980,00,0.00,N,2,55,
|
|
20220307,2820,2610,3095,2520,21063649,60790383005,00,0.00,N,2,190,
|
|
20220228,2630,2540,2665,2535,2237008,5859904380,00,0.00,N,2,70,
|
|
20220221,2560,2505,2710,2480,5367015,13987065805,00,0.00,N,2,25,
|
|
20220214,2535,2450,2610,2315,4392937,10837118805,00,0.00,N,2,5,
|
|
20220207,2530,2710,2800,2525,5244460,14034039340,00,0.00,N,5,-235,
|
|
20220203,2765,2365,2960,2365,20893055,58753319165,00,0.00,N,2,485,
|
|
20220124,2280,2630,2645,2135,2836327,6637109415,00,0.00,N,5,-385,
|
|
20220117,2665,2745,2750,2530,2024378,5340274530,00,0.00,N,5,-80,
|
|
20220110,2745,2840,2990,2715,2858461,8098803935,00,0.00,N,5,-150,
|
|
20220103,2895,2960,3040,2780,5772356,16897967715,00,0.00,N,5,-105,
|
|
20211227,3000,2960,3470,2780,80207868,256939080295,00,0.00,N,5,-40,
|
|
20211220,3040,2645,3295,2495,23511494,72105220540,00,0.00,N,2,395,
|
|
20211213,2645,2825,2865,2635,1463037,3988349615,00,0.00,N,5,-165,
|
|
20211206,2810,2800,2900,2750,1742645,4922033855,00,0.00,N,5,-35,
|
|
20211129,2845,2855,2980,2575,3721696,10396442750,00,0.00,N,5,-150,
|
|
20211122,2995,3380,3490,2955,6685462,21696179745,00,0.00,N,5,-245,
|
|
20211115,3240,3355,3490,3230,9213131,31241012045,00,0.00,N,5,-75,
|
|
20211108,3315,3150,3530,3080,13841424,45699594090,00,0.00,N,2,185,
|
|
20211101,3130,3510,3540,3110,9352853,31272546705,00,0.00,N,5,-365,
|
|
20211025,3495,3625,3755,3465,11036874,39806161895,00,0.00,N,5,-85,
|
|
20211018,3580,3385,3910,3365,56738116,207457003635,00,0.00,N,2,205,
|
|
20211012,3375,3340,3565,3310,29331352,101537256070,00,0.00,N,2,10,
|
|
20211005,3365,3125,3455,3005,28753311,95012487010,00,0.00,N,2,160,
|
|
20210927,3205,3120,3330,3035,15531553,50019413045,00,0.00,N,2,90,
|
|
20210923,3115,3045,3205,3045,3453190,10830160570,00,0.00,N,2,70,
|
|
20210913,3045,3125,3160,3020,4398751,13565610070,00,0.00,N,5,-80,
|
|
20210906,3125,3085,3320,3045,14803217,47188001105,00,0.00,N,2,40,
|
|
20210830,3085,3160,3240,2990,11113369,34783868515,00,0.00,N,5,-40,
|
|
20210823,3125,2810,3365,2810,38109329,121804636770,00,0.00,N,2,325,
|
|
20210817,2800,3080,3390,2775,33771977,106802225725,00,0.00,N,5,-310,
|
|
20210809,3110,3310,3405,3005,19435578,62589369410,00,0.00,N,5,-260,
|
|
20210802,3370,2790,3820,2725,207609193,713591309060,00,0.00,N,2,615,
|
|
20210726,2755,2885,3090,2750,18841053,55310737800,00,0.00,N,5,-215,
|
|
20210719,2970,2780,3430,2685,79388243,249059503985,00,0.00,N,2,190,
|
|
20210712,2780,2700,2840,2680,3182331,8805292080,00,0.00,N,2,80,
|