192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2460,2470,2555,2460,205741,512672170,00,0.00,N,5,-35,
|
|
20250217,2495,2460,2520,2445,175660,434690470,00,0.00,N,2,25,
|
|
20250210,2470,2455,2475,2380,157637,383848485,00,0.00,N,2,30,
|
|
20250203,2440,2445,2540,2375,370951,914755650,00,0.00,N,3,0,
|
|
20250131,2440,2470,2470,2430,35157,85752745,00,0.00,N,5,-20,
|
|
20250120,2460,2485,2495,2450,110689,273568750,00,0.00,N,5,-35,
|
|
20250113,2495,2585,2595,2455,160920,402965375,00,0.00,N,5,-100,
|
|
20250106,2595,2490,2595,2485,252015,640886900,00,0.00,N,2,105,
|
|
20241230,2490,2470,2530,2410,125898,312198215,00,0.00,N,2,25,
|
|
20241223,2465,2425,2490,2370,144491,352662145,00,0.00,N,2,35,
|
|
20241216,2430,2505,2560,2415,164324,407339295,00,0.00,N,5,-75,
|
|
20241209,2505,2380,2550,2245,305994,732423110,00,0.00,N,2,130,
|
|
20241202,2375,2540,2550,2365,500829,1230023620,00,0.00,N,5,-165,
|
|
20241125,2540,2560,2585,2495,182744,464651055,00,0.00,N,5,-15,
|
|
20241118,2555,2590,2620,2550,137872,356808470,00,0.00,N,5,-45,
|
|
20241111,2600,2705,2705,2470,432861,1115758945,00,0.00,N,5,-105,
|
|
20241104,2705,2725,2745,2685,175102,474814150,00,0.00,N,5,-5,
|
|
20241028,2710,2705,2770,2660,168539,458941525,00,0.00,N,2,5,
|
|
20241021,2705,2785,2835,2685,342661,945225205,00,0.00,N,5,-90,
|
|
20241014,2795,2880,2900,2785,297112,842900360,00,0.00,N,5,-85,
|
|
20241007,2880,2810,2965,2730,565594,1617773115,00,0.00,N,2,70,
|
|
20240930,2810,2730,2975,2675,1011037,2855501660,00,0.00,N,2,80,
|
|
20240923,2730,2730,2765,2705,176799,483413580,00,0.00,N,5,-10,
|
|
20240919,2740,2780,2785,2705,60022,163777205,00,0.00,N,5,-5,
|
|
20240909,2745,2690,2760,2650,317232,855901420,00,0.00,N,2,20,
|
|
20240902,2725,2830,2835,2690,530947,1461884080,00,0.00,N,5,-95,
|
|
20240826,2820,2835,2940,2720,1261255,3618637555,00,0.00,N,5,-20,
|
|
20240819,2840,2715,3060,2705,5822329,17016606680,00,0.00,N,2,125,
|
|
20240812,2715,2760,2770,2645,210561,570800975,00,0.00,N,5,-40,
|
|
20240805,2755,2720,2770,2415,637134,1666643860,00,0.00,N,5,-5,
|
|
20240729,2760,2760,2820,2730,254446,706299195,00,0.00,N,2,10,
|
|
20240722,2750,2790,2795,2685,360928,988198120,00,0.00,N,5,-40,
|
|
20240715,2790,2785,2810,2700,222678,616322845,00,0.00,N,2,15,
|
|
20240708,2775,2720,2820,2720,270454,750858030,00,0.00,N,2,60,
|
|
20240701,2715,2795,2825,2695,447901,1231175810,00,0.00,N,5,-75,
|
|
20240624,2790,2810,2870,2760,280845,787725480,00,0.00,N,5,-25,
|
|
20240617,2815,2900,2945,2785,620358,1781703635,00,0.00,N,5,-75,
|
|
20240610,2890,2875,2955,2850,534875,1550654165,00,0.00,N,2,15,
|
|
20240603,2875,2895,2965,2855,738803,2145842915,00,0.00,N,5,-25,
|
|
20240527,2900,3060,3110,2855,1321141,3916222170,00,0.00,N,5,-160,
|
|
20240520,3060,3075,3650,3010,13898091,46261742280,00,0.00,N,5,-40,
|
|
20240513,3100,2810,3320,2800,17949815,56069390875,00,0.00,N,2,315,
|
|
20240507,2785,2745,2805,2710,194982,540739455,00,0.00,N,2,40,
|
|
20240429,2745,2760,2785,2725,153898,423085655,00,0.00,N,5,-25,
|
|
20240422,2770,2670,2775,2665,155704,425019245,00,0.00,N,2,95,
|
|
20240415,2675,2740,2740,2620,313675,835793120,00,0.00,N,5,-65,
|
|
20240408,2740,2760,2780,2620,275251,749991405,00,0.00,N,5,-20,
|
|
20240401,2760,2925,2985,2745,684517,1960053705,00,0.00,N,5,-145,
|
|
20240325,2905,2890,2925,2820,732824,2102848860,00,0.00,N,2,20,
|
|
20240318,2885,2750,3030,2730,3105247,9094224330,00,0.00,N,2,110,
|
|
20240311,2775,2765,2805,2740,181100,500352975,00,0.00,N,5,-5,
|
|
20240304,2780,2800,2810,2735,171590,475207580,00,0.00,N,5,-20,
|
|
20240226,2800,2805,2815,2740,156050,434495270,00,0.00,N,5,-5,
|
|
20240219,2805,2835,2870,2770,164818,465906785,00,0.00,N,5,-40,
|
|
20240213,2845,2775,2870,2740,192679,540831015,00,0.00,N,2,75,
|
|
20240205,2770,2765,2775,2720,95355,261879325,00,0.00,N,5,-5,
|
|
20240129,2775,2775,2790,2710,225363,618859700,00,0.00,N,3,0,
|
|
20240122,2775,2760,2815,2735,142106,392441975,00,0.00,N,2,15,
|
|
20240115,2760,2900,2905,2715,276138,771506170,00,0.00,N,5,-145,
|
|
20240108,2905,2840,2935,2840,274837,796081720,00,0.00,N,2,60,
|
|
20240102,2845,2860,2865,2810,107518,305068380,00,0.00,N,5,-15,
|
|
20231226,2860,2850,2905,2835,119756,342697855,00,0.00,N,5,-5,
|
|
20231218,2865,2880,2895,2730,274026,780164840,00,0.00,N,5,-10,
|
|
20231211,2875,2880,2925,2845,204893,588355705,00,0.00,N,5,-5,
|
|
20231204,2880,2850,2940,2780,540751,1548432095,00,0.00,N,2,30,
|
|
20231127,2850,2815,3080,2765,2102637,6147898340,00,0.00,N,2,35,
|
|
20231120,2815,2760,2845,2735,340073,949734915,00,0.00,N,2,65,
|
|
20231113,2750,2540,2770,2525,390972,1048770200,00,0.00,N,2,210,
|
|
20231106,2540,2535,2580,2495,161345,408383465,00,0.00,N,2,10,
|
|
20231030,2530,2460,2530,2450,135341,336723265,00,0.00,N,2,40,
|
|
20231023,2490,2500,2580,2475,127647,320765590,00,0.00,N,5,-30,
|
|
20231016,2520,2625,2640,2490,120787,309909075,00,0.00,N,5,-110,
|
|
20231010,2630,2650,2680,2615,108746,288283790,00,0.00,N,5,-20,
|
|
20231004,2650,2600,2655,2525,93965,241196270,00,0.00,N,2,25,
|
|
20230925,2625,2600,2630,2510,129123,330417940,00,0.00,N,3,0,
|
|
20230918,2625,2760,2760,2595,166759,445498080,00,0.00,N,5,-145,
|
|
20230911,2770,2665,2785,2665,190850,514580690,00,0.00,N,2,105,
|
|
20230904,2665,2685,2720,2660,109014,293131120,00,0.00,N,5,-20,
|
|
20230828,2685,2680,2755,2655,217721,587439280,00,0.00,N,2,5,
|
|
20230821,2680,2625,2750,2585,221470,592925630,00,0.00,N,2,60,
|
|
20230814,2620,2710,2760,2570,291382,783143015,00,0.00,N,5,-95,
|
|
20230807,2715,2645,2715,2620,139659,371841335,00,0.00,N,2,55,
|
|
20230731,2660,2585,2700,2555,276287,723746150,00,0.00,N,2,80,
|
|
20230724,2580,2670,2685,2430,532706,1355909960,00,0.00,N,5,-110,
|
|
20230717,2690,2715,2730,2655,207334,557483570,00,0.00,N,5,-25,
|
|
20230710,2715,2685,2755,2655,231488,623774405,00,0.00,N,2,30,
|
|
20230703,2685,2780,2825,2665,254084,695576265,00,0.00,N,5,-95,
|
|
20230626,2780,2835,2865,2770,250235,705675825,00,0.00,N,5,-60,
|
|
20230619,2840,2840,2895,2815,214233,608624745,00,0.00,N,2,15,
|
|
20230612,2825,2870,2900,2815,178662,508280785,00,0.00,N,5,-55,
|
|
20230605,2880,2880,2900,2850,126454,363384625,00,0.00,N,3,0,
|
|
20230530,2880,2850,2955,2815,423862,1224442040,00,0.00,N,2,30,
|
|
20230522,2850,2835,2880,2790,178080,504921685,00,0.00,N,2,10,
|
|
20230515,2840,2750,2905,2720,233328,654279225,00,0.00,N,2,90,
|
|
20230508,2750,2730,2780,2720,131696,361623840,00,0.00,N,2,5,
|
|
20230502,2745,2695,2745,2685,107693,291760075,00,0.00,N,2,45,
|
|
20230424,2700,2800,2800,2670,222003,603280535,00,0.00,N,5,-90,
|
|
20230417,2790,2890,2890,2770,217496,615079640,00,0.00,N,5,-100,
|
|
20230410,2890,2790,2910,2705,317075,887662735,00,0.00,N,2,90,
|
|
20230403,2800,2775,2890,2710,333607,943363670,00,0.00,N,2,5,
|
|
20230327,2795,2720,2805,2665,169458,463573285,00,0.00,N,2,75,
|
|
20230320,2720,2835,2860,2665,246792,676825240,00,0.00,N,5,-115,
|
|
20230313,2835,2885,2890,2705,247403,686894265,00,0.00,N,5,-65,
|
|
20230306,2900,2970,2985,2895,262204,769123460,00,0.00,N,5,-80,
|
|
20230227,2980,3030,3035,2955,123736,368415880,00,0.00,N,5,-50,
|
|
20230220,3030,3080,3130,2975,181266,554417045,00,0.00,N,5,-40,
|
|
20230213,3070,3055,3150,3010,254316,778696625,00,0.00,N,3,0,
|
|
20230206,3070,3065,3245,3020,618206,1933952105,00,0.00,N,2,5,
|
|
20230130,3065,3045,3250,2970,452323,1390432150,00,0.00,N,2,20,
|
|
20230125,3045,2975,3065,2940,263062,793275080,00,0.00,N,2,75,
|
|
20230116,2970,3010,3060,2935,207359,615806435,00,0.00,N,5,-30,
|
|
20230109,3000,2930,3035,2930,269919,806618455,00,0.00,N,2,35,
|
|
20230102,2965,2925,2980,2710,448978,1288475185,00,0.00,N,2,45,
|
|
20221226,2920,3010,3080,2920,292488,876245495,00,0.00,N,5,-85,
|
|
20221219,3005,3080,3185,2920,665477,2023713980,00,0.00,N,5,-65,
|
|
20221212,3070,2930,3380,2910,3153457,9952410350,00,0.00,N,2,145,
|
|
20221205,2925,2920,2985,2865,204323,598571500,00,0.00,N,2,5,
|
|
20221128,2920,2935,2955,2845,174308,505478365,00,0.00,N,5,-15,
|
|
20221121,2935,2905,2950,2825,124878,360860695,00,0.00,N,2,10,
|
|
20221114,2925,2835,2950,2830,253481,734070020,00,0.00,N,2,95,
|
|
20221107,2830,2740,2875,2740,207522,585093305,00,0.00,N,2,75,
|
|
20221031,2755,2800,2825,2705,184395,510948595,00,0.00,N,5,-5,
|
|
20221024,2760,2690,2795,2685,192867,527813195,00,0.00,N,2,100,
|
|
20221017,2660,2590,2760,2575,194298,520055950,00,0.00,N,2,35,
|
|
20221011,2625,2730,2730,2530,259352,676909000,00,0.00,N,5,-135,
|
|
20221004,2760,2705,2845,2705,143457,396342910,00,0.00,N,2,95,
|
|
20220926,2665,2900,2985,2625,421067,1157626260,00,0.00,N,5,-275,
|
|
20220919,2940,3045,3060,2920,254686,759691185,00,0.00,N,5,-105,
|
|
20220913,3045,3150,3190,3035,170792,529905025,00,0.00,N,5,-65,
|
|
20220905,3110,3220,3220,3070,209249,651632680,00,0.00,N,5,-75,
|
|
20220829,3185,3150,3315,3150,186785,600823115,00,0.00,N,5,-95,
|
|
20220822,3280,3300,3305,3135,276343,885282820,00,0.00,N,5,-15,
|
|
20220816,3295,3485,3485,3295,316166,1068170220,00,0.00,N,5,-190,
|
|
20220808,3485,3545,3550,3450,260405,910753115,00,0.00,N,5,-60,
|
|
20220801,3545,3515,3560,3445,404104,1416709625,00,0.00,N,2,50,
|
|
20220725,3495,3480,3545,3420,398417,1384146785,00,0.00,N,3,0,
|
|
20220718,3495,3575,3615,3475,836468,2955005480,00,0.00,N,5,-25,
|
|
20220711,3520,3300,3800,3275,8847362,31807775455,00,0.00,N,2,240,
|
|
20220704,3280,3030,3350,2965,516923,1645123910,00,0.00,N,2,255,
|
|
20220627,3025,3065,3195,3010,508986,1588990305,00,0.00,N,5,-30,
|
|
20220620,3055,3255,3650,2900,3422599,11204067915,00,0.00,N,5,-200,
|
|
20220613,3255,3700,3720,3125,881405,2993622815,00,0.00,N,5,-545,
|
|
20220607,3800,3915,3915,3720,412109,1573170410,00,0.00,N,5,-140,
|
|
20220530,3940,3790,3940,3765,472126,1823676885,00,0.00,N,2,175,
|
|
20220523,3765,3925,4015,3745,1089968,4233900340,00,0.00,N,5,-175,
|
|
20220516,3940,3790,4340,3760,9413227,38762828915,00,0.00,N,5,-80,
|
|
20220509,4020,3885,4020,3560,1066074,4031224845,00,0.00,N,2,135,
|
|
20220502,3885,3800,3905,3795,364594,1399322270,00,0.00,N,2,55,
|
|
20220425,3830,3895,3930,3790,372946,1430933890,00,0.00,N,5,-120,
|
|
20220418,3950,3960,4010,3885,381902,1507044300,00,0.00,N,2,35,
|
|
20220411,3915,3925,3975,3795,537967,2085024580,00,0.00,N,3,0,
|
|
20220404,3915,4000,4495,3915,2893278,12242255810,00,0.00,N,5,-60,
|
|
20220328,3975,4110,4110,3950,592008,2390402265,00,0.00,N,5,-90,
|
|
20220321,4065,4025,4170,3955,1634652,6677232705,00,0.00,N,2,35,
|
|
20220314,4030,3845,4030,3710,764792,2943040350,00,0.00,N,2,185,
|
|
20220307,3845,3905,3910,3695,332307,1261273685,00,0.00,N,5,-70,
|
|
20220228,3915,3755,3925,3750,254593,983213660,00,0.00,N,2,155,
|
|
20220221,3760,3860,4000,3695,833366,3219957070,00,0.00,N,5,-185,
|
|
20220214,3945,3960,4015,3745,1152522,4483206895,00,0.00,N,5,-85,
|
|
20220207,4030,3700,4340,3630,8008832,33225728395,00,0.00,N,2,335,
|
|
20220203,3695,3550,3800,3550,175958,648178530,00,0.00,N,2,185,
|
|
20220124,3510,3820,3840,3350,851483,3033181395,00,0.00,N,5,-330,
|
|
20220117,3840,3955,3955,3740,579364,2216850955,00,0.00,N,5,-110,
|
|
20220110,3950,4045,4095,3920,571165,2278871090,00,0.00,N,5,-95,
|
|
20220103,4045,4165,4195,3985,469330,1914843915,00,0.00,N,5,-110,
|
|
20211227,4155,4030,4210,4010,491161,2033393680,00,0.00,N,2,125,
|
|
20211220,4030,4185,4190,4015,667781,2712488395,00,0.00,N,5,-150,
|
|
20211213,4180,4370,4385,4175,937160,4012877875,00,0.00,N,5,-130,
|
|
20211206,4310,4150,4465,4105,3359335,14558868770,00,0.00,N,2,150,
|
|
20211129,4160,3815,4355,3760,3620818,14887002925,00,0.00,N,2,245,
|
|
20211122,3915,4010,4070,3915,561734,2242385345,00,0.00,N,5,-85,
|
|
20211115,4000,4020,4170,3965,830980,3374975445,00,0.00,N,5,-15,
|
|
20211108,4015,4045,4580,3995,2448473,10301032715,00,0.00,N,5,-30,
|
|
20211101,4045,4260,4315,4010,612971,2567035480,00,0.00,N,5,-215,
|
|
20211025,4260,4245,4440,4200,888186,3846214915,00,0.00,N,5,-25,
|
|
20211018,4285,4525,4555,4205,1870461,8229912640,00,0.00,N,5,-255,
|
|
20211012,4540,3975,4810,3850,13859439,63201246670,00,0.00,N,2,565,
|
|
20211005,3975,4110,4115,3750,892842,3497972775,00,0.00,N,5,-150,
|
|
20210927,4125,4420,4545,4125,838825,3579044370,00,0.00,N,5,-285,
|
|
20210923,4410,4375,4425,4305,235336,1027779175,00,0.00,N,2,35,
|
|
20210913,4375,4510,4550,4315,613649,2729569095,00,0.00,N,5,-160,
|
|
20210906,4535,4800,4805,4490,725072,3360396275,00,0.00,N,5,-245,
|
|
20210830,4780,4675,4835,4610,696819,3290424960,00,0.00,N,2,130,
|
|
20210823,4650,4340,4765,4305,1054094,4873613035,00,0.00,N,2,305,
|
|
20210817,4345,4875,4955,4345,1481818,6946840225,00,0.00,N,5,-620,
|
|
20210809,4965,5310,5310,4840,1176917,5981536040,00,0.00,N,5,-345,
|
|
20210802,5310,5210,5390,5140,864121,4523111130,00,0.00,N,2,120,
|
|
20210726,5190,5440,5500,5180,1297939,6947331220,00,0.00,N,5,-200,
|
|
20210719,5390,5550,5670,5340,1414750,7710460070,00,0.00,N,5,-220,
|
|
20210712,5610,5720,5910,5610,2217317,12778643400,00,0.00,N,5,-80,
|