192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2040,2120,2190,2030,2195141,4660916200,00,0.00,N,5,-100,
|
|
20250217,2140,2270,2345,2110,4257917,9629120490,00,0.00,N,5,-120,
|
|
20250210,2260,2405,2405,2205,3824296,8832806240,00,0.00,N,5,-45,
|
|
20250203,2305,2115,2340,1999,2571704,5631813585,00,0.00,N,2,140,
|
|
20250131,2165,2115,2200,2115,214713,461385130,00,0.00,N,5,-10,
|
|
20250120,2175,2315,2380,2165,1965392,4426866225,00,0.00,N,5,-120,
|
|
20250113,2295,2365,2405,2270,1590182,3705212865,00,0.00,N,5,-60,
|
|
20250106,2355,2380,2440,2340,1884971,4514001335,00,0.00,N,5,-25,
|
|
20241230,2380,2135,2395,2135,1435898,3336642725,00,0.00,N,2,205,
|
|
20241223,2175,2240,2310,2140,1562219,3489867685,00,0.00,N,5,-45,
|
|
20241216,2220,2420,2440,2205,2217534,5205981025,00,0.00,N,5,-170,
|
|
20241209,2390,2115,2400,1997,4250368,9219769868,00,0.00,N,2,195,
|
|
20241202,2195,2405,2570,2090,8897255,21089678160,00,0.00,N,5,-205,
|
|
20241125,2400,2570,2680,2390,2990184,7550570220,00,0.00,N,5,-140,
|
|
20241118,2540,2785,2890,2535,3644083,9919561840,00,0.00,N,5,-280,
|
|
20241111,2820,3005,3045,2510,5874747,16320308185,00,0.00,N,5,-190,
|
|
20241104,3010,2940,3195,2875,8088036,24785245260,00,0.00,N,2,60,
|
|
20241028,2950,2800,3320,2800,24173936,76006801895,00,0.00,N,2,135,
|
|
20241021,2815,3070,3125,2815,3177745,9331289755,00,0.00,N,5,-225,
|
|
20241014,3040,3145,3205,2910,5006403,15308716535,00,0.00,N,5,-50,
|
|
20241007,3090,3080,3460,3020,27133687,89489584715,00,0.00,N,2,120,
|
|
20240930,2970,2940,3065,2850,3310994,9848435680,00,0.00,N,2,20,
|
|
20240923,2950,2880,3265,2830,7140564,21748325390,00,0.00,N,2,50,
|
|
20240919,2900,2905,2970,2860,882113,2566170375,00,0.00,N,5,-10,
|
|
20240909,2910,2670,3070,2655,5019382,14473213760,00,0.00,N,2,145,
|
|
20240902,2765,3050,3250,2760,3526923,10485843385,00,0.00,N,5,-285,
|
|
20240826,3050,3160,3190,2960,2282976,6966187740,00,0.00,N,5,-95,
|
|
20240819,3145,3250,3380,3045,3465207,11200555615,00,0.00,N,5,-110,
|
|
20240812,3255,3370,3500,3180,2998096,9825643690,00,0.00,N,5,-110,
|
|
20240805,3365,3490,3490,2840,7656329,24861294905,00,0.00,N,5,-230,
|
|
20240729,3595,3840,4090,3555,15921783,61808049600,00,0.00,N,5,-220,
|
|
20240722,3815,3810,4080,3640,23313573,90812076495,00,0.00,N,5,-45,
|
|
20240715,3860,3965,4550,3855,73099063,309996309440,00,0.00,N,2,195,
|
|
20240708,3665,3495,3850,3465,6200907,23008237660,00,0.00,N,2,180,
|
|
20240701,3485,3750,3895,3480,5433274,20077391995,00,0.00,N,5,-285,
|
|
20240624,3770,3840,4080,3595,14787435,56619191885,00,0.00,N,2,240,
|
|
20240617,3530,3500,3720,3305,5895243,20626554195,00,0.00,N,5,-10,
|
|
20240610,3540,3790,3930,3500,6214227,23077550010,00,0.00,N,5,-250,
|
|
20240603,3790,3855,4060,3565,14038629,53422696815,00,0.00,N,5,-35,
|
|
20240527,3825,4325,4540,3805,22137456,93928590375,00,0.00,N,5,-515,
|
|
20240520,4340,3945,4885,3740,57376733,260887048635,00,0.00,N,2,280,
|
|
20240513,4060,4205,4385,3900,11199182,46561725740,00,0.00,N,5,-205,
|
|
20240507,4265,3790,4400,3760,17769797,73539033560,00,0.00,N,2,560,
|
|
20240429,3705,3015,3820,3015,25964923,91711405125,00,0.00,N,2,695,
|
|
20240422,3010,3090,3155,3000,1715580,5274805360,00,0.00,N,5,-80,
|
|
20240415,3090,3050,3145,2925,2702665,8187959275,00,0.00,N,5,-30,
|
|
20240408,3120,3135,3160,3000,2013087,6180169200,00,0.00,N,5,-10,
|
|
20240401,3130,3460,3490,2950,4717114,15344032715,00,0.00,N,5,-345,
|
|
20240325,3475,3480,3830,3230,11057140,39160918630,00,0.00,N,2,5,
|
|
20240318,3470,3545,3675,3420,2346502,8267841895,00,0.00,N,5,-85,
|
|
20240311,3555,3460,3820,3450,5378656,19530200865,00,0.00,N,2,115,
|
|
20240304,3440,3750,3780,3380,4919935,17485671140,00,0.00,N,5,-325,
|
|
20240226,3765,3915,4095,3765,3726071,14603464595,00,0.00,N,5,-115,
|
|
20240219,3880,4040,4220,3835,5340918,21520235160,00,0.00,N,5,-170,
|
|
20240213,4050,3930,4230,3845,3808911,15453788570,00,0.00,N,2,135,
|
|
20240205,3915,4000,4070,3800,3026602,11924317090,00,0.00,N,5,-85,
|
|
20240129,4000,4055,4080,3705,5004879,19627709040,00,0.00,N,5,-45,
|
|
20240122,4045,4230,4635,4035,11803951,50824999640,00,0.00,N,5,-110,
|
|
20240115,4155,4445,4565,4030,6031765,25772869755,00,0.00,N,5,-285,
|
|
20240108,4440,4685,5090,4420,15134860,71993890200,00,0.00,N,5,-170,
|
|
20240102,4610,4310,4940,4250,16185079,74034606500,00,0.00,N,2,350,
|
|
20231226,4260,4165,4380,4065,5125269,21571343550,00,0.00,N,2,105,
|
|
20231218,4155,3750,4750,3620,30166753,132384408050,00,0.00,N,2,445,
|
|
20231211,3710,3795,3845,3575,6352328,23518838715,00,0.00,N,5,-90,
|
|
20231204,3800,4580,4650,3610,10798876,43477257460,00,0.00,N,5,-720,
|
|
20231127,4520,4730,4780,4310,6433685,29186144935,00,0.00,N,5,-240,
|
|
20231120,4760,4455,4860,4370,13979009,64728155250,00,0.00,N,2,380,
|
|
20231113,4380,4135,4475,4030,10248771,43979967195,00,0.00,N,2,315,
|
|
20231106,4065,4640,5080,3990,19565639,89480301995,00,0.00,N,5,-315,
|
|
20231030,4380,3895,4410,3755,11768712,48085743415,00,0.00,N,2,485,
|
|
20231023,3895,4000,4295,3745,10068558,40549236390,00,0.00,N,5,-125,
|
|
20231016,4020,4765,4860,3945,20293495,89533398230,00,0.00,N,5,-820,
|
|
20231010,4840,5660,5690,4770,12227743,62488559650,00,0.00,N,5,-780,
|
|
20231004,5620,5420,5750,5100,6056126,32610943900,00,0.00,N,2,180,
|
|
20230925,5440,5680,6200,5220,11245838,64428495420,00,0.00,N,5,-230,
|
|
20230918,5670,6950,6960,5430,25664347,152288172250,00,0.00,N,5,-1350,
|
|
20230911,7020,7390,7590,6330,44930945,316364281000,00,0.00,N,5,-90,
|
|
20230904,7110,5020,7350,5010,46308861,288662976090,00,0.00,N,2,2000,
|
|
20230828,5110,5190,5660,5020,24338280,128209524240,00,0.00,N,5,-250,
|
|
20230821,5360,3010,5690,2950,259311154,1200606429805,00,0.00,N,2,2325,
|
|
20230814,3035,3705,3745,2975,19922439,65070009875,00,0.00,N,5,-695,
|
|
20230807,3730,3120,4010,2840,75588783,271154845750,00,0.00,N,2,615,
|
|
20230731,3115,2750,3160,2630,23293842,70091198565,00,0.00,N,2,405,
|
|
20230724,2710,3040,3350,2500,25033384,74232592680,00,0.00,N,5,-345,
|
|
20230717,3055,3320,3330,2700,23313226,68388213585,00,0.00,N,5,-80,
|
|
20230710,3135,3250,3580,3045,17041525,56687469975,00,0.00,N,5,-120,
|
|
20230703,3255,3630,3750,3210,12784636,44127171100,00,0.00,N,5,-330,
|
|
20230626,3585,3525,4075,3360,53451637,201840371405,00,0.00,N,5,-5,
|
|
20230619,3590,3400,3740,3145,34998425,120625380360,00,0.00,N,2,190,
|
|
20230612,3400,3690,3775,3315,21880313,78046926495,00,0.00,N,5,-290,
|
|
20230605,3690,4010,4345,3645,87870894,355195463095,00,0.00,N,5,-35,
|
|
20230530,3725,3335,3725,3085,33662266,116272553180,00,0.00,N,2,420,
|
|
20230522,3305,3430,3855,3085,104396793,358474772985,00,0.00,N,2,100,
|
|
20230515,3205,2180,3650,2175,188686025,569322364230,00,0.00,N,2,1025,
|
|
20230508,2180,2120,2285,2025,19205419,41492289230,00,0.00,N,2,55,
|
|
20230502,2125,1840,2165,1816,29410572,59521601581,00,0.00,N,2,352,
|
|
20230424,1773,1887,1918,1730,5408373,9801352028,00,0.00,N,5,-127,
|
|
20230417,1900,2100,2130,1900,8707529,17471787742,00,0.00,N,5,-185,
|
|
20230410,2085,2215,2255,2070,13917414,29976462910,00,0.00,N,5,-175,
|
|
20230403,2260,2175,2550,2010,76019259,178224536990,00,0.00,N,2,90,
|
|
20230327,2170,2095,2245,2010,23991126,50941467705,00,0.00,N,2,105,
|
|
20230320,2065,2065,2175,1988,26618228,55150745640,00,0.00,N,2,15,
|
|
20230313,2050,2350,2525,1950,84758618,189978382651,00,0.00,N,5,-185,
|
|
20230306,2235,2470,2570,2130,56035203,131635860285,00,0.00,N,5,-215,
|
|
20230227,2450,1591,2730,1580,155516797,365987782205,00,0.00,N,2,860,
|
|
20230220,1590,1568,1657,1513,3529188,5616601442,00,0.00,N,2,20,
|
|
20230213,1570,1591,1649,1555,2324448,3706491603,00,0.00,N,5,-38,
|
|
20230206,1608,1774,1774,1581,7445251,12531596041,00,0.00,N,5,-97,
|
|
20230130,1705,1504,1716,1477,10939523,17789935442,00,0.00,N,2,201,
|
|
20230125,1504,1485,1526,1475,1304584,1958373738,00,0.00,N,2,29,
|
|
20230116,1475,1480,1510,1435,3016632,4420375200,00,0.00,N,3,0,
|
|
20230109,1475,1530,1595,1445,13520690,20525381115,00,0.00,N,2,75,
|
|
20230102,1400,1385,1415,1340,641391,887830490,00,0.00,N,2,15,
|
|
20221226,1385,1405,1425,1375,677938,946066975,00,0.00,N,5,-25,
|
|
20221219,1410,1400,1425,1385,749499,1050023900,00,0.00,N,5,-5,
|
|
20221212,1415,1415,1455,1390,668698,951002465,00,0.00,N,3,0,
|
|
20221205,1415,1420,1490,1385,1423128,2033137770,00,0.00,N,5,-15,
|
|
20221128,1430,1435,1445,1390,852623,1206842150,00,0.00,N,2,5,
|
|
20221121,1425,1495,1495,1400,1338754,1926775330,00,0.00,N,5,-55,
|
|
20221114,1480,1450,1525,1445,1447517,2154364440,00,0.00,N,2,30,
|
|
20221107,1450,1400,1485,1400,1235997,1797794235,00,0.00,N,2,55,
|
|
20221031,1395,1400,1535,1385,3452676,5014810135,00,0.00,N,2,5,
|
|
20221024,1390,1390,1420,1360,826125,1150536725,00,0.00,N,2,10,
|
|
20221017,1380,1405,1470,1380,854034,1212752145,00,0.00,N,5,-35,
|
|
20221011,1415,1405,1425,1345,1117386,1563747150,00,0.00,N,5,-30,
|
|
20221004,1445,1420,1465,1380,945526,1341927535,00,0.00,N,2,45,
|
|
20220926,1400,1575,1575,1350,2918258,4234247485,00,0.00,N,5,-175,
|
|
20220919,1575,1550,1660,1510,3440727,5407495445,00,0.00,N,2,15,
|
|
20220913,1560,1530,1600,1525,1660772,2610140870,00,0.00,N,2,45,
|
|
20220905,1515,1500,1520,1465,796984,1191968755,00,0.00,N,2,5,
|
|
20220829,1510,1505,1555,1485,1470345,2219260290,00,0.00,N,5,-65,
|
|
20220822,1575,1620,1620,1540,1782211,2798027630,00,0.00,N,5,-40,
|
|
20220816,1615,1675,1700,1600,2562247,4224665670,00,0.00,N,5,-55,
|
|
20220808,1670,1605,1680,1590,2710257,4416935185,00,0.00,N,2,70,
|
|
20220801,1600,1515,1620,1500,2923180,4605547805,00,0.00,N,2,85,
|
|
20220725,1515,1500,1555,1495,1398485,2128288710,00,0.00,N,2,10,
|
|
20220718,1505,1500,1550,1460,1756008,2645511250,00,0.00,N,2,45,
|
|
20220711,1460,1515,1535,1455,1494675,2228402500,00,0.00,N,5,-65,
|
|
20220704,1525,1440,1595,1400,4167885,6286549260,00,0.00,N,2,105,
|
|
20220627,1420,1420,1545,1410,2760826,4060424475,00,0.00,N,2,5,
|
|
20220620,1415,1585,1605,1340,3847169,5580750115,00,0.00,N,5,-170,
|
|
20220613,1585,1625,1680,1480,5869959,9185872550,00,0.00,N,5,-70,
|
|
20220607,1655,1745,1755,1650,7927643,13480976485,00,0.00,N,5,-145,
|
|
20220530,1800,1645,1845,1620,18492497,32456053810,00,0.00,N,2,170,
|
|
20220523,1630,1600,1660,1565,4950549,7995445920,00,0.00,N,2,35,
|
|
20220516,1595,1515,1675,1500,8581317,13685590230,00,0.00,N,2,100,
|
|
20220509,1495,1650,1790,1490,20819257,34463212640,00,0.00,N,5,-155,
|
|
20220502,1650,1590,1965,1570,52461632,96922752445,00,0.00,N,2,45,
|
|
20220425,1605,1595,1650,1575,1586616,2543290165,00,0.00,N,5,-10,
|
|
20220418,1615,1660,1675,1600,1526446,2504681265,00,0.00,N,5,-40,
|
|
20220411,1655,1610,1670,1580,2409931,3922034210,00,0.00,N,2,45,
|
|
20220404,1610,1650,1660,1570,2470106,4005897085,00,0.00,N,5,-35,
|
|
20220328,1645,1625,1670,1600,3978524,6523871780,00,0.00,N,2,20,
|
|
20220321,1625,1500,1860,1470,28342573,47197476260,00,0.00,N,2,145,
|
|
20220314,1480,1480,1500,1430,1000783,1459900025,00,0.00,N,3,0,
|
|
20220307,1480,1510,1530,1460,984858,1468936305,00,0.00,N,5,-50,
|
|
20220228,1530,1510,1545,1485,769797,1166934920,00,0.00,N,2,20,
|
|
20220221,1510,1540,1570,1455,877760,1323135045,00,0.00,N,5,-65,
|
|
20220214,1575,1540,1575,1465,1273135,1940908835,00,0.00,N,2,10,
|
|
20220207,1565,1560,1610,1515,1323263,2070621160,00,0.00,N,3,0,
|
|
20220203,1565,1495,1570,1495,741967,1144731295,00,0.00,N,2,85,
|
|
20220124,1480,1570,1570,1425,2404418,3566395020,00,0.00,N,5,-110,
|
|
20220117,1590,1690,1690,1550,2051728,3273565925,00,0.00,N,5,-100,
|
|
20220110,1690,1785,1820,1630,5325795,9121458285,00,0.00,N,5,-75,
|
|
20220103,1765,1735,1785,1630,5892458,10036245060,00,0.00,N,2,15,
|
|
20211227,1750,1670,1760,1635,4095537,6973441165,00,0.00,N,2,90,
|
|
20211220,1660,1580,1670,1535,3121352,5066222570,00,0.00,N,2,90,
|
|
20211213,1570,1590,1625,1570,2136390,3416565985,00,0.00,N,5,-15,
|
|
20211206,1585,1545,1645,1525,1869231,2956577300,00,0.00,N,2,30,
|
|
20211129,1555,1420,1570,1380,2638554,3898449535,00,0.00,N,2,70,
|
|
20211122,1485,1580,1605,1485,1379431,2133201965,00,0.00,N,5,-100,
|
|
20211115,1585,1525,1620,1485,4426260,6942845905,00,0.00,N,2,75,
|
|
20211108,1510,1515,1520,1410,1449600,2131953630,00,0.00,N,5,-5,
|
|
20211101,1515,1525,1560,1480,917369,1402369455,00,0.00,N,5,-25,
|
|
20211025,1540,1535,1575,1490,1040986,1604109145,00,0.00,N,2,5,
|
|
20211018,1535,1525,1550,1485,1015413,1541972110,00,0.00,N,2,25,
|
|
20211012,1510,1465,1545,1445,1294327,1951440535,00,0.00,N,2,40,
|
|
20211005,1470,1450,1485,1360,1734558,2460179775,00,0.00,N,2,20,
|
|
20210927,1450,1490,1505,1440,1425218,2099171755,00,0.00,N,5,-40,
|
|
20210923,1490,1515,1525,1480,526057,788956455,00,0.00,N,5,-40,
|
|
20210913,1530,1565,1565,1500,954741,1457149565,00,0.00,N,5,-20,
|
|
20210906,1550,1615,1615,1490,1425327,2229541655,00,0.00,N,5,-40,
|
|
20210830,1590,1550,1635,1535,2313749,3671182535,00,0.00,N,2,45,
|
|
20210823,1545,1425,1550,1420,1384015,2084046100,00,0.00,N,2,115,
|
|
20210817,1430,1590,1605,1425,2959907,4522942190,00,0.00,N,5,-165,
|
|
20210809,1595,1630,1650,1565,3261992,5230154230,00,0.00,N,5,-35,
|
|
20210802,1630,1555,1645,1550,1688403,2702022885,00,0.00,N,2,50,
|
|
20210726,1580,1600,1620,1560,1790938,2856695030,00,0.00,N,5,-5,
|
|
20210719,1585,1605,1625,1550,3700120,5867897645,00,0.00,N,5,-30,
|
|
20210712,1615,1650,1660,1585,3779068,6106972030,00,0.00,N,5,-5,
|