192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2625,2595,2705,2555,6681944,17540533745,00,0.00,N,2,5,
|
|
20250217,2620,2670,2845,2610,11115093,30578241735,00,0.00,N,5,-30,
|
|
20250210,2650,2490,2810,2470,13817538,36533849340,00,0.00,N,2,160,
|
|
20250203,2490,2460,2515,2430,4681828,11603045574,00,0.00,N,5,-5,
|
|
20250131,2495,2490,2500,2450,1275420,3151622535,00,0.00,N,2,25,
|
|
20250120,2470,2530,2550,2450,4243592,10580871105,00,0.00,N,5,-50,
|
|
20250113,2520,2490,2545,2490,3730110,9346857905,00,0.00,N,2,20,
|
|
20250106,2500,2510,2555,2475,5423209,13644753105,00,0.00,N,3,0,
|
|
20241230,2500,2495,2520,2430,2152362,5328006525,00,0.00,N,3,0,
|
|
20241223,2500,2525,2570,2480,2450122,6195000175,00,0.00,N,5,-10,
|
|
20241216,2510,2635,2645,2440,11365398,28374247610,00,0.00,N,5,-110,
|
|
20241209,2620,2535,2665,2460,7842551,20368950205,00,0.00,N,2,65,
|
|
20241202,2555,2700,2730,2505,9248431,24135100685,00,0.00,N,5,-140,
|
|
20241125,2695,2760,2775,2655,5367473,14541638320,00,0.00,N,5,-45,
|
|
20241118,2740,2605,2775,2605,6307911,17158348940,00,0.00,N,2,145,
|
|
20241111,2595,2890,2910,2555,7662163,20790370700,00,0.00,N,5,-300,
|
|
20241104,2895,2925,2945,2870,3922080,11405402655,00,0.00,N,5,-30,
|
|
20241028,2925,2900,2965,2850,4347891,12672418215,00,0.00,N,2,35,
|
|
20241021,2890,2920,2955,2825,5573497,16112001295,00,0.00,N,5,-35,
|
|
20241014,2925,2960,3000,2895,5764090,16998306240,00,0.00,N,5,-25,
|
|
20241007,2950,2845,3025,2835,6200154,18216907230,00,0.00,N,2,125,
|
|
20240930,2825,2930,2935,2785,2865630,8142294980,00,0.00,N,5,-80,
|
|
20240923,2905,2960,3010,2870,6783185,19799448830,00,0.00,N,5,-55,
|
|
20240919,2960,2920,2995,2885,3518315,10388868240,00,0.00,N,2,65,
|
|
20240909,2895,2880,2930,2760,8120409,23063235300,00,0.00,N,5,-45,
|
|
20240902,2940,2980,3020,2880,6005826,17717886635,00,0.00,N,5,-30,
|
|
20240826,2970,2980,3045,2920,5562181,16530694475,00,0.00,N,5,-5,
|
|
20240819,2975,2920,3075,2905,7032392,21116491855,00,0.00,N,2,55,
|
|
20240812,2920,2890,3010,2800,8248716,23857721430,00,0.00,N,2,40,
|
|
20240805,2880,2915,2915,2700,9678268,27145543240,00,0.00,N,5,-80,
|
|
20240729,2960,3015,3145,2935,8683171,26473767215,00,0.00,N,5,-35,
|
|
20240722,2995,3070,3085,2930,6941233,20754506855,00,0.00,N,5,-75,
|
|
20240715,3070,3115,3130,3025,7540150,23143166035,00,0.00,N,5,-30,
|
|
20240708,3100,3020,3240,2935,12570500,39086129840,00,0.00,N,2,75,
|
|
20240701,3025,2995,3125,2950,9931025,30238767150,00,0.00,N,2,25,
|
|
20240624,3000,2960,3050,2900,7096941,21142604895,00,0.00,N,2,35,
|
|
20240617,2965,2740,3005,2740,12008151,34600273700,00,0.00,N,2,215,
|
|
20240610,2750,2800,2820,2695,6599653,18150111700,00,0.00,N,5,-50,
|
|
20240603,2800,2820,2850,2750,5805103,16219269235,00,0.00,N,5,-5,
|
|
20240527,2805,2845,2870,2725,7928294,22111846860,00,0.00,N,5,-35,
|
|
20240520,2840,3025,3085,2840,6144818,18064296835,00,0.00,N,5,-170,
|
|
20240513,3010,3025,3210,2950,10901355,33561519875,00,0.00,N,5,-5,
|
|
20240507,3015,2880,3050,2875,7642300,22694169960,00,0.00,N,2,165,
|
|
20240429,2850,2925,2950,2830,6137287,17813598595,00,0.00,N,5,-65,
|
|
20240422,2915,2650,2950,2635,11000730,31273471815,00,0.00,N,2,290,
|
|
20240415,2625,2610,2655,2580,6533016,17105630955,00,0.00,N,5,-5,
|
|
20240408,2630,2805,2910,2620,8132704,22237698190,00,0.00,N,5,-175,
|
|
20240401,2805,2835,2890,2805,6938885,19713697485,00,0.00,N,5,-30,
|
|
20240325,2835,3205,3205,2810,14532230,43409374835,00,0.00,N,5,-360,
|
|
20240318,3195,3275,3285,3150,10029886,32161131325,00,0.00,N,5,-55,
|
|
20240311,3250,3120,3345,3100,13059064,41997814645,00,0.00,N,2,100,
|
|
20240304,3150,3185,3310,3120,11450292,36632699180,00,0.00,N,3,0,
|
|
20240226,3150,3235,3250,2990,17771497,54742647875,00,0.00,N,5,-235,
|
|
20240219,3385,3415,3560,3320,19956449,68386067730,00,0.00,N,5,-55,
|
|
20240213,3440,3650,3815,3310,24206457,84729438755,00,0.00,N,5,-205,
|
|
20240205,3645,3605,3780,3460,33682734,122287150680,00,0.00,N,2,105,
|
|
20240129,3540,2655,3585,2650,85893458,283300285715,00,0.00,N,2,885,
|
|
20240122,2655,2450,2710,2445,6661470,17518737855,00,0.00,N,2,215,
|
|
20240115,2440,2535,2610,2420,5227380,13086382305,00,0.00,N,5,-110,
|
|
20240108,2550,2575,2605,2500,6198876,15745824245,00,0.00,N,5,-25,
|
|
20240102,2575,2800,2805,2570,5809819,15508673315,00,0.00,N,5,-255,
|
|
20231226,2830,2740,2840,2705,3977108,11021174875,00,0.00,N,2,95,
|
|
20231218,2735,2665,2815,2615,8312685,22748940805,00,0.00,N,2,70,
|
|
20231211,2665,2695,2750,2650,6418507,17261322400,00,0.00,N,5,-25,
|
|
20231204,2690,2740,2785,2680,4834127,13173663705,00,0.00,N,5,-50,
|
|
20231127,2740,2820,2885,2675,5478740,15216783560,00,0.00,N,5,-80,
|
|
20231120,2820,2685,2870,2660,6152673,17091864365,00,0.00,N,2,135,
|
|
20231113,2685,2785,2855,2650,8646988,23800348090,00,0.00,N,5,-75,
|
|
20231106,2760,2750,2825,2700,6432157,17774748370,00,0.00,N,2,60,
|
|
20231030,2700,2745,2910,2625,11066838,30382628015,00,0.00,N,5,-55,
|
|
20231023,2755,2960,2965,2750,7994686,22484162405,00,0.00,N,5,-205,
|
|
20231016,2960,2920,3070,2820,10590700,31325132425,00,0.00,N,2,45,
|
|
20231010,2915,2925,2970,2800,8303779,23823533290,00,0.00,N,2,20,
|
|
20231004,2895,2815,2965,2780,8234698,23798625600,00,0.00,N,2,40,
|
|
20230925,2855,3055,3055,2830,7499104,21952427745,00,0.00,N,5,-200,
|
|
20230918,3055,3100,3120,2985,12148466,37124396960,00,0.00,N,5,-65,
|
|
20230911,3120,2500,3150,2495,32978118,95057218530,00,0.00,N,2,620,
|
|
20230904,2500,2470,2525,2420,6408819,15843961830,00,0.00,N,2,15,
|
|
20230828,2485,2280,2520,2270,10689693,26079577660,00,0.00,N,2,225,
|
|
20230821,2260,2175,2320,2175,6585189,14863636265,00,0.00,N,2,95,
|
|
20230814,2165,2415,2415,2150,8634035,19600130965,00,0.00,N,5,-235,
|
|
20230807,2400,2425,2530,2380,8905188,21811179335,00,0.00,N,5,-40,
|
|
20230731,2440,2355,2465,2325,6817966,16343059075,00,0.00,N,2,95,
|
|
20230724,2345,2450,2455,2260,8478914,19896835455,00,0.00,N,5,-110,
|
|
20230717,2455,2505,2515,2400,4481208,11017528890,00,0.00,N,5,-40,
|
|
20230710,2495,2390,2545,2390,6049379,15087387605,00,0.00,N,2,95,
|
|
20230703,2400,2580,2605,2370,9148438,22565224575,00,0.00,N,5,-180,
|
|
20230626,2580,2505,2630,2500,5476078,14118438530,00,0.00,N,2,75,
|
|
20230619,2505,2640,2655,2490,6595719,16940258625,00,0.00,N,5,-135,
|
|
20230612,2640,2680,2700,2610,9493728,25179248905,00,0.00,N,5,-20,
|
|
20230605,2660,2600,2695,2580,5835347,15362421830,00,0.00,N,2,75,
|
|
20230530,2585,2585,2615,2510,5037488,12858919030,00,0.00,N,2,10,
|
|
20230522,2575,2510,2605,2495,6073873,15607490500,00,0.00,N,2,80,
|
|
20230515,2495,2585,2600,2430,6461436,16001438695,00,0.00,N,5,-100,
|
|
20230508,2595,2445,2660,2435,10443141,26853793640,00,0.00,N,2,150,
|
|
20230502,2445,2475,2535,2400,4513091,11143404935,00,0.00,N,5,-35,
|
|
20230424,2480,2465,2515,2340,10064573,24671646940,00,0.00,N,2,15,
|
|
20230417,2465,2450,2515,2420,6647265,16360066660,00,0.00,N,2,15,
|
|
20230410,2450,2355,2480,2330,8564169,20644905155,00,0.00,N,2,90,
|
|
20230403,2360,2400,2530,2350,9132026,22064794670,00,0.00,N,5,-40,
|
|
20230327,2400,2410,2455,2345,7122710,17122271160,00,0.00,N,2,10,
|
|
20230320,2390,2525,2550,2380,8549591,21134452835,00,0.00,N,5,-145,
|
|
20230313,2535,2645,2675,2470,11696061,29804857160,00,0.00,N,5,-120,
|
|
20230306,2655,2705,2880,2605,15726081,42892045345,00,0.00,N,5,-40,
|
|
20230227,2695,2805,3015,2675,20093782,57927039035,00,0.00,N,5,-140,
|
|
20230220,2835,2530,2895,2460,25557821,70030281950,00,0.00,N,2,305,
|
|
20230213,2530,2485,2585,2470,7979348,20136746235,00,0.00,N,2,30,
|
|
20230206,2500,2595,2610,2455,10806785,27373956155,00,0.00,N,5,-95,
|
|
20230130,2595,2875,2875,2555,18241286,48549125245,00,0.00,N,5,-280,
|
|
20230125,2875,2885,2925,2785,7150273,20315064975,00,0.00,N,5,-10,
|
|
20230116,2885,2840,3000,2820,10314982,30343497360,00,0.00,N,2,50,
|
|
20230109,2835,2865,2960,2730,11136280,31299840995,00,0.00,N,5,-10,
|
|
20230102,2845,2775,2950,2545,15354687,42629525735,00,0.00,N,2,75,
|
|
20221226,2770,2520,2805,2485,11966199,31802014600,00,0.00,N,2,265,
|
|
20221219,2505,2490,2525,2435,5646444,14053256415,00,0.00,N,3,0,
|
|
20221212,2505,2515,2585,2450,7931243,20108995495,00,0.00,N,5,-15,
|
|
20221205,2520,2475,2525,2350,6543088,15881146905,00,0.00,N,2,50,
|
|
20221128,2470,2375,2520,2350,8672697,21342938160,00,0.00,N,2,90,
|
|
20221121,2380,2265,2430,2225,7921265,18465192730,00,0.00,N,2,140,
|
|
20221114,2240,2200,2380,2180,7347519,16864454265,00,0.00,N,2,45,
|
|
20221107,2195,2110,2245,2060,7487631,16161119760,00,0.00,N,2,90,
|
|
20221031,2105,2220,2260,2065,5893632,12708540065,00,0.00,N,5,-105,
|
|
20221024,2210,2175,2225,2040,7110147,15370929370,00,0.00,N,2,75,
|
|
20221017,2135,1990,2155,1970,7057905,14753116960,00,0.00,N,2,115,
|
|
20221011,2020,2110,2110,1895,10645033,21032083080,00,0.00,N,5,-95,
|
|
20221004,2115,2110,2155,2070,3447787,7265694540,00,0.00,N,2,25,
|
|
20220926,2090,2355,2370,2090,10445626,23019524145,00,0.00,N,5,-280,
|
|
20220919,2370,2340,2385,2240,5574273,12977230885,00,0.00,N,2,35,
|
|
20220913,2335,2465,2495,2320,7294121,17645818865,00,0.00,N,5,-85,
|
|
20220905,2420,2320,2450,2270,7574111,18004218470,00,0.00,N,2,120,
|
|
20220829,2300,2240,2370,2235,6299537,14471166660,00,0.00,N,5,-10,
|
|
20220822,2310,2315,2355,2280,3610231,8328977190,00,0.00,N,5,-35,
|
|
20220816,2345,2395,2395,2320,4316216,10169754930,00,0.00,N,5,-25,
|
|
20220808,2370,2300,2380,2265,6021552,14003097090,00,0.00,N,2,70,
|
|
20220801,2300,2285,2330,2145,9709411,21752011510,00,0.00,N,5,-5,
|
|
20220725,2305,2195,2320,2165,6004497,13437876655,00,0.00,N,2,110,
|
|
20220718,2195,2075,2235,2070,5314610,11548755925,00,0.00,N,2,145,
|
|
20220711,2050,2175,2190,2020,7868222,16506292935,00,0.00,N,5,-120,
|
|
20220704,2170,2240,2280,2095,7174322,15571493430,00,0.00,N,5,-70,
|
|
20220627,2240,2230,2310,2205,6785222,15370115530,00,0.00,N,2,30,
|
|
20220620,2210,2315,2345,2110,9685916,21614479330,00,0.00,N,5,-105,
|
|
20220613,2315,2415,2460,2280,10368348,24546593265,00,0.00,N,5,-165,
|
|
20220607,2480,2580,2590,2460,6626151,16715582640,00,0.00,N,5,-105,
|
|
20220530,2585,2655,2685,2540,6498034,16886346555,00,0.00,N,5,-40,
|
|
20220523,2625,2430,2635,2385,11288540,28125365990,00,0.00,N,2,215,
|
|
20220516,2410,2560,2615,2380,12432964,30811951190,00,0.00,N,5,-145,
|
|
20220509,2555,2800,2835,2460,17629545,45763857180,00,0.00,N,5,-265,
|
|
20220502,2820,2910,2915,2790,8351698,23847509330,00,0.00,N,5,-120,
|
|
20220425,2940,3080,3130,2885,9550773,28363064365,00,0.00,N,5,-165,
|
|
20220418,3105,3100,3150,3060,5447378,16891055200,00,0.00,N,2,5,
|
|
20220411,3100,3075,3175,3060,7492699,23387979005,00,0.00,N,5,-25,
|
|
20220404,3125,3155,3260,3055,10222455,32426636965,00,0.00,N,5,-30,
|
|
20220328,3155,3025,3190,3015,10493053,32902800980,00,0.00,N,2,135,
|
|
20220321,3020,2965,3075,2920,10192175,30735516285,00,0.00,N,2,60,
|
|
20220314,2960,2930,3045,2850,10315499,30407673385,00,0.00,N,2,30,
|
|
20220307,2930,2950,2950,2780,12503595,35510508714,00,0.00,N,5,-50,
|
|
20220228,2980,2940,3025,2910,6850774,20268139235,00,0.00,N,2,30,
|
|
20220221,2950,3105,3125,2925,10213492,30628388855,00,0.00,N,5,-210,
|
|
20220214,3160,3130,3235,3055,10303438,32403475905,00,0.00,N,5,-35,
|
|
20220207,3195,3155,3345,3105,11189786,35993139990,00,0.00,N,2,75,
|
|
20220203,3120,2990,3145,2975,4234369,13039754450,00,0.00,N,2,180,
|
|
20220124,2940,3205,3215,2900,13354168,40063245860,00,0.00,N,5,-255,
|
|
20220117,3195,3255,3320,3145,10698049,34603551115,00,0.00,N,5,-75,
|
|
20220110,3270,3180,3420,3175,22936786,75825297980,00,0.00,N,2,115,
|
|
20220103,3155,2935,3215,2870,18427285,56971548725,00,0.00,N,2,220,
|
|
20211227,2935,3055,3090,2925,9251421,27899475855,00,0.00,N,5,-115,
|
|
20211220,3050,3100,3115,3015,7093240,21705781795,00,0.00,N,5,-70,
|
|
20211213,3120,3020,3150,2995,10043105,30691935495,00,0.00,N,2,85,
|
|
20211206,3035,2970,3095,2895,8684369,26212218625,00,0.00,N,2,70,
|
|
20211129,2965,2910,3030,2755,19328689,55639786925,00,0.00,N,5,-105,
|
|
20211122,3070,3215,3440,3040,13244848,43214972290,00,0.00,N,5,-175,
|
|
20211115,3245,3335,3410,3220,8657375,28631288300,00,0.00,N,5,-85,
|
|
20211108,3330,3375,3445,3260,10043012,33420378335,00,0.00,N,5,-60,
|
|
20211101,3390,3485,3545,3365,11294165,39168411275,00,0.00,N,5,-85,
|
|
20211025,3475,3545,3610,3465,13132237,46398019050,00,0.00,N,5,-65,
|
|
20211018,3540,3645,3705,3520,12675166,45716027470,00,0.00,N,5,-80,
|
|
20211012,3620,3515,3680,3510,15337812,55133227785,00,0.00,N,2,140,
|
|
20211005,3480,3520,3750,3435,29713988,106203919465,00,0.00,N,5,-75,
|
|
20210927,3555,3410,3660,3380,27870092,99422954620,00,0.00,N,2,165,
|
|
20210923,3390,3270,3420,3235,5675182,18982501575,00,0.00,N,2,115,
|
|
20210913,3275,3340,3475,3270,12023335,40365291730,00,0.00,N,5,-85,
|
|
20210906,3360,3400,3450,3320,10849372,36628270060,00,0.00,N,5,-40,
|
|
20210830,3400,3445,3445,3290,11657396,39215679980,00,0.00,N,5,-15,
|
|
20210823,3415,3155,3675,3155,26187780,90515752495,00,0.00,N,2,260,
|
|
20210817,3155,3475,3545,3130,14452393,47654012060,00,0.00,N,5,-345,
|
|
20210809,3500,3520,3605,3415,13007693,45557308380,00,0.00,N,2,5,
|
|
20210802,3495,3405,3535,3330,10816820,37244512125,00,0.00,N,2,100,
|
|
20210726,3395,3440,3570,3370,11952552,41140023890,00,0.00,N,5,-40,
|
|
20210719,3435,3480,3530,3315,14501914,49777906935,00,0.00,N,5,-85,
|
|
20210712,3520,3540,3630,3405,17703125,62166075545,00,0.00,N,5,-5,
|