192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2680,2750,2820,2655,1312606,3597002995,00,0.00,N,5,-110,
|
|
20250217,2790,2690,2810,2670,1206165,3309699600,00,0.00,N,2,100,
|
|
20250210,2690,2720,2800,2670,1305261,3540169020,00,0.00,N,5,-55,
|
|
20250203,2745,2725,2995,2625,3131943,8872140210,00,0.00,N,5,-5,
|
|
20250131,2750,2735,2800,2735,182029,501744285,00,0.00,N,2,15,
|
|
20250120,2735,2925,2950,2700,1571187,4441580805,00,0.00,N,5,-160,
|
|
20250113,2895,2890,3000,2830,2101416,6115855200,00,0.00,N,5,-35,
|
|
20250106,2930,2875,3180,2860,3563130,10659731485,00,0.00,N,2,85,
|
|
20241230,2845,2660,2865,2660,894501,2489604055,00,0.00,N,2,125,
|
|
20241223,2720,2800,3060,2720,5673653,16529074000,00,0.00,N,5,-60,
|
|
20241216,2780,2935,3170,2765,5624857,16615886245,00,0.00,N,5,-125,
|
|
20241209,2905,2720,3060,2505,3509300,9846245955,00,0.00,N,2,190,
|
|
20241202,2715,3010,3210,2605,5114829,15286882200,00,0.00,N,5,-215,
|
|
20241125,2930,3105,3200,2925,4760536,14673839115,00,0.00,N,5,-210,
|
|
20241118,3140,2875,3425,2865,17555749,56212112400,00,0.00,N,2,270,
|
|
20241111,2870,3020,3315,2705,10883347,33718812195,00,0.00,N,5,-150,
|
|
20241104,3020,3035,3135,2855,4384653,13235849170,00,0.00,N,2,30,
|
|
20241028,2990,3110,3290,2965,4309790,13581498920,00,0.00,N,5,-180,
|
|
20241021,3170,3545,3790,3140,19304005,67950945170,00,0.00,N,5,-460,
|
|
20241014,3630,3080,4055,3080,59278578,227126279645,00,0.00,N,2,530,
|
|
20241007,3100,3270,3465,3095,3380611,11243621565,00,0.00,N,5,-205,
|
|
20240930,3305,3525,3525,3195,2920948,9786894220,00,0.00,N,5,-270,
|
|
20240923,3575,3420,3955,3275,65635707,240146956600,00,0.00,N,2,390,
|
|
20240919,3185,2515,3185,2445,6216640,18928335000,00,0.00,N,2,670,
|
|
20240909,2515,2400,2570,2360,733837,1824463415,00,0.00,N,2,65,
|
|
20240902,2450,2655,2855,2440,1571650,4161959805,00,0.00,N,5,-180,
|
|
20240826,2630,2680,2815,2530,1705139,4542066265,00,0.00,N,5,-35,
|
|
20240819,2665,2825,3045,2650,2121596,6006151030,00,0.00,N,5,-130,
|
|
20240812,2795,2925,2980,2770,884630,2517654405,00,0.00,N,5,-105,
|
|
20240805,2900,3080,3110,2520,1642440,4641537120,00,0.00,N,5,-180,
|
|
20240729,3080,3255,3460,3070,2138267,7040021965,00,0.00,N,5,-170,
|
|
20240722,3250,3440,3860,3230,6198394,21847726300,00,0.00,N,5,-110,
|
|
20240715,3360,3300,3640,3290,5270589,18277871120,00,0.00,N,2,40,
|
|
20240708,3320,3300,3625,3270,2274422,7827964095,00,0.00,N,2,35,
|
|
20240701,3285,3550,3595,3225,1564859,5327424165,00,0.00,N,5,-250,
|
|
20240624,3535,3595,3820,3510,2296566,8274010145,00,0.00,N,5,-60,
|
|
20240617,3595,3570,3880,3525,4428751,16321338435,00,0.00,N,2,55,
|
|
20240610,3540,3525,3900,3475,4533362,16732774545,00,0.00,N,2,10,
|
|
20240603,3530,3750,4120,3505,4197099,15710277365,00,0.00,N,5,-220,
|
|
20240527,3750,3645,4940,3620,32536923,142462254825,00,0.00,N,2,160,
|
|
20240520,3590,3615,3780,3465,1966267,7101580195,00,0.00,N,5,-25,
|
|
20240513,3615,3755,3940,3530,1642445,6075476405,00,0.00,N,5,-130,
|
|
20240507,3745,3490,4070,3465,5675231,21794333195,00,0.00,N,2,270,
|
|
20240429,3475,3390,3665,3360,1492917,5227358970,00,0.00,N,2,100,
|
|
20240422,3375,3225,3895,3225,4275152,15162063850,00,0.00,N,2,150,
|
|
20240415,3225,3440,3555,3170,2678674,8988520875,00,0.00,N,5,-230,
|
|
20240408,3455,3740,3740,3360,1563109,5558628145,00,0.00,N,5,-280,
|
|
20240401,3735,4030,4060,3650,2072222,7967437915,00,0.00,N,5,-240,
|
|
20240325,3975,4190,4230,3960,2185256,8879884115,00,0.00,N,5,-165,
|
|
20240318,4140,4175,4365,4130,3776440,15909354380,00,0.00,N,5,-5,
|
|
20240311,4145,4230,4295,4115,2789590,11689181155,00,0.00,N,5,-55,
|
|
20240304,4200,4445,4650,4030,5534604,23530495435,00,0.00,N,5,-165,
|
|
20240226,4365,4695,4800,4345,6236739,28472252490,00,0.00,N,5,-335,
|
|
20240219,4700,5520,5990,4670,42067262,228648925945,00,0.00,N,5,-600,
|
|
20240213,5300,4250,6480,4230,84938381,479885728820,00,0.00,N,2,1110,
|
|
20240205,4190,4150,4395,4070,5812496,24600551915,00,0.00,N,2,20,
|
|
20240129,4170,4495,4530,4060,5307443,22377632320,00,0.00,N,5,-230,
|
|
20240122,4400,4355,4985,4230,17689709,81616001185,00,0.00,N,2,125,
|
|
20240115,4275,4430,4560,4015,4869686,20914983685,00,0.00,N,5,-160,
|
|
20240108,4435,4500,5200,4415,26309883,127138381040,00,0.00,N,2,50,
|
|
20240102,4385,4350,4960,4165,16770099,77526475405,00,0.00,N,2,35,
|
|
20231226,4350,4450,4960,4085,10498307,46983460590,00,0.00,N,2,145,
|
|
20231218,4205,4110,4935,3975,17359543,76927191150,00,0.00,N,2,90,
|
|
20231211,4115,4670,4805,3945,14948962,65512300165,00,0.00,N,5,-540,
|
|
20231204,4655,5140,5280,4370,11180893,54756500625,00,0.00,N,5,-565,
|
|
20231127,5220,5240,5470,4850,13631922,69935174975,00,0.00,N,5,-60,
|
|
20231120,5280,5300,5750,5040,16873780,90641865330,00,0.00,N,5,-50,
|
|
20231113,5330,5400,6050,5220,23830006,135987130090,00,0.00,N,5,-160,
|
|
20231106,5490,5510,5970,4970,32484978,180524374770,00,0.00,N,5,-20,
|
|
20231030,5510,5150,6340,4925,41403104,241263925815,00,0.00,N,2,330,
|
|
20231023,5180,5450,5740,4650,17858151,92192204460,00,0.00,N,5,-300,
|
|
20231016,5480,4945,8100,4690,109279667,724519444780,00,0.00,N,2,380,
|
|
20231010,5100,4910,5450,4620,23743324,120925011855,00,0.00,N,2,80,
|
|
20231004,5020,5220,5730,4645,27459542,141693071365,00,0.00,N,5,-390,
|
|
20230925,5410,6230,6830,5320,73100071,438146334280,00,0.00,N,5,-500,
|
|
20230918,5910,2640,7270,2605,201959816,1016843274205,00,0.00,N,2,3345,
|
|
20230911,2565,2600,3010,2380,28014458,75995736810,00,0.00,N,5,-85,
|
|
20230904,2650,2750,3160,2540,18432212,53157671800,00,0.00,N,5,-100,
|
|
20230828,2750,3265,3580,2710,27161071,88071459665,00,0.00,N,5,-510,
|
|
20230821,3260,3045,3830,2720,104667092,348542723870,00,0.00,N,2,215,
|
|
20230814,3045,3055,4800,2810,95767817,367546221140,00,0.00,N,2,315,
|
|
20230807,2730,3350,4630,2575,97950208,346004389150,00,0.00,N,5,-425,
|
|
20230731,3155,2225,4790,2200,192568646,719012866610,00,0.00,N,2,1005,
|
|
20230724,2150,2100,2185,1840,1951984,3906866213,00,0.00,N,2,45,
|
|
20230717,2105,2205,2270,2070,1275894,2750483545,00,0.00,N,5,-85,
|
|
20230710,2190,2265,2330,2150,1447560,3254497360,00,0.00,N,5,-80,
|
|
20230703,2270,2335,2400,2230,1229316,2820919270,00,0.00,N,5,-80,
|
|
20230626,2350,2450,2535,2300,1154176,2796297115,00,0.00,N,5,-135,
|
|
20230619,2485,2420,2570,2370,1489214,3709814765,00,0.00,N,2,50,
|
|
20230612,2435,2570,2630,2330,3589189,8891730575,00,0.00,N,5,-115,
|
|
20230605,2550,2730,2990,2435,9855293,27408946670,00,0.00,N,5,-220,
|
|
20230530,2770,2730,2840,2540,6564565,17749442135,00,0.00,N,2,100,
|
|
20230522,2670,2715,2805,2425,8996012,23727545225,00,0.00,N,5,-35,
|
|
20230515,2705,2790,3030,2550,28422833,78464720720,00,0.00,N,2,30,
|
|
20230508,2675,2315,3100,2170,57862431,161902598195,00,0.00,N,2,370,
|
|
20230502,2305,2310,2520,2220,2951284,6970265405,00,0.00,N,2,85,
|
|
20230424,2220,2100,2615,2075,10929677,25890551545,00,0.00,N,2,160,
|
|
20230417,2060,2115,2300,2045,2258721,4881245595,00,0.00,N,5,-60,
|
|
20230410,2120,2055,2225,1986,2797375,5920965619,00,0.00,N,2,90,
|
|
20230403,2030,1976,2140,1913,1258563,2547294338,00,0.00,N,2,75,
|
|
20230327,1955,2030,2050,1927,600680,1188025083,00,0.00,N,5,-55,
|
|
20230320,2010,1926,2195,1880,2468418,5024509577,00,0.00,N,2,110,
|
|
20230313,1900,1990,1990,1787,910866,1713062271,00,0.00,N,5,-105,
|
|
20230306,2005,2015,2095,1935,1350222,2707634828,00,0.00,N,5,-10,
|
|
20230227,2015,2105,2110,1925,2224573,4480030852,00,0.00,N,5,-130,
|
|
20230220,2145,1895,2290,1747,9637052,20416065059,00,0.00,N,2,318,
|
|
20230213,1827,1984,1984,1822,457375,866289576,00,0.00,N,5,-122,
|
|
20230206,1949,1943,2050,1912,872221,1722742201,00,0.00,N,5,-12,
|
|
20230130,1961,1820,1985,1760,1114316,2094835448,00,0.00,N,2,174,
|
|
20230125,1787,1760,1800,1725,270466,479301606,00,0.00,N,2,27,
|
|
20230116,1760,1785,1795,1705,528177,926231805,00,0.00,N,5,-5,
|
|
20230109,1765,1670,1930,1670,3049848,5483038710,00,0.00,N,2,100,
|
|
20230102,1665,1640,1705,1560,426151,693685935,00,0.00,N,2,25,
|
|
20221226,1640,1695,1710,1615,391049,650543395,00,0.00,N,5,-45,
|
|
20221219,1685,1845,1885,1685,862067,1517854350,00,0.00,N,5,-150,
|
|
20221212,1835,1680,2085,1680,5982458,11242978805,00,0.00,N,2,155,
|
|
20221205,1680,1760,1775,1635,361389,612978960,00,0.00,N,5,-70,
|
|
20221128,1750,1845,1845,1680,706545,1242188590,00,0.00,N,5,-95,
|
|
20221121,1845,1790,2175,1760,4044271,7817292040,00,0.00,N,2,70,
|
|
20221114,1775,1800,1825,1710,779579,1377100810,00,0.00,N,5,-5,
|
|
20221107,1780,1690,1790,1660,756655,1311772535,00,0.00,N,2,95,
|
|
20221031,1685,1730,1745,1660,647963,1107042500,00,0.00,N,5,-30,
|
|
20221024,1715,1900,1915,1665,1722272,3055054825,00,0.00,N,2,50,
|
|
20221017,1665,1725,1750,1660,854647,1468841655,00,0.00,N,5,-40,
|
|
20221011,1705,1780,2005,1545,3329382,5844152125,00,0.00,N,5,-75,
|
|
20221004,1780,1720,1845,1705,350965,612433605,00,0.00,N,2,80,
|
|
20220926,1700,1830,1850,1610,715198,1226788965,00,0.00,N,5,-130,
|
|
20220919,1830,2010,2300,1815,4274626,8976948630,00,0.00,N,5,-180,
|
|
20220913,2010,2130,2160,1985,546035,1125088685,00,0.00,N,5,-55,
|
|
20220905,2065,2150,2390,2030,2107817,4596055140,00,0.00,N,5,-100,
|
|
20220829,2165,2160,2300,2070,765681,1687121110,00,0.00,N,5,-60,
|
|
20220822,2225,2350,2350,2175,719358,1609698610,00,0.00,N,5,-85,
|
|
20220816,2310,2440,2465,2250,988328,2317767400,00,0.00,N,5,-145,
|
|
20220808,2455,2420,2550,2300,2046226,5000693235,00,0.00,N,2,35,
|
|
20220801,2420,2345,2530,2260,2270451,5484323810,00,0.00,N,2,75,
|
|
20220725,2345,2315,2430,2205,2260042,5304960190,00,0.00,N,2,30,
|
|
20220718,2315,2160,2445,2135,7210713,16706239590,00,0.00,N,2,180,
|
|
20220711,2135,1745,2845,1745,31665422,79326329450,00,0.00,N,2,395,
|
|
20220704,1740,1590,2065,1540,3398772,6449007900,00,0.00,N,2,150,
|
|
20220627,1590,1635,1720,1580,230678,382128345,00,0.00,N,5,-40,
|
|
20220620,1630,1910,1910,1530,506199,850209105,00,0.00,N,5,-280,
|
|
20220613,1910,2060,2115,1800,592189,1140594345,00,0.00,N,5,-225,
|
|
20220607,2135,2120,2180,2070,376853,801932020,00,0.00,N,2,15,
|
|
20220530,2120,2075,2145,2050,313369,654577205,00,0.00,N,2,60,
|
|
20220523,2060,2045,2175,2005,500873,1032053535,00,0.00,N,2,30,
|
|
20220516,2030,2010,2110,1995,350137,710836335,00,0.00,N,2,20,
|
|
20220509,2010,2130,2165,1990,530616,1091256875,00,0.00,N,5,-120,
|
|
20220502,2130,2200,2270,2130,395718,872573950,00,0.00,N,5,-100,
|
|
20220425,2230,2220,2300,2050,1058072,2313072850,00,0.00,N,5,-10,
|
|
20220418,2240,2290,2330,2220,452191,1024325520,00,0.00,N,5,-35,
|
|
20220411,2275,2355,2380,2200,798038,1812483550,00,0.00,N,5,-80,
|
|
20220404,2355,2385,2670,2245,4093854,10069079985,00,0.00,N,5,-25,
|
|
20220328,2380,2400,2420,2330,627626,1487730965,00,0.00,N,3,0,
|
|
20220321,2380,2310,2500,2275,1615237,3846892335,00,0.00,N,2,65,
|
|
20220314,2315,2240,2425,2150,2026105,4670639695,00,0.00,N,2,75,
|
|
20220307,2240,2230,2250,2085,388804,849993555,00,0.00,N,2,10,
|
|
20220228,2230,2085,2240,2085,449192,987018790,00,0.00,N,2,115,
|
|
20220221,2115,2220,2350,2065,944479,2074966865,00,0.00,N,5,-120,
|
|
20220214,2235,2110,2300,1950,1581900,3413462795,00,0.00,N,2,105,
|
|
20220207,2130,2080,2320,2050,929467,1994313370,00,0.00,N,2,55,
|
|
20220203,2075,2045,2130,2045,176205,369543795,00,0.00,N,2,30,
|
|
20220124,2045,2190,2205,1860,1034743,2124281240,00,0.00,N,5,-145,
|
|
20220117,2190,2305,2540,2080,3036910,7091122155,00,0.00,N,5,-115,
|
|
20220110,2305,2350,2385,2270,717777,1662651795,00,0.00,N,5,-20,
|
|
20220103,2325,2335,2400,2300,810479,1894186535,00,0.00,N,2,5,
|
|
20211227,2320,2235,2455,2200,1481973,3389359205,00,0.00,N,2,100,
|
|
20211220,2220,2155,2260,2100,861178,1872170315,00,0.00,N,2,55,
|
|
20211213,2165,2220,2235,2160,762980,1674127915,00,0.00,N,5,-45,
|
|
20211206,2210,2135,2300,2115,1357461,2992397050,00,0.00,N,2,60,
|
|
20211129,2150,2285,2395,2005,3742544,8359817150,00,0.00,N,5,-185,
|
|
20211122,2335,2270,2810,2185,31837732,82510677555,00,0.00,N,2,60,
|
|
20211115,2275,2240,2285,2100,642709,1409176315,00,0.00,N,2,35,
|
|
20211108,2240,2280,2295,2190,441879,982553820,00,0.00,N,5,-40,
|
|
20211101,2280,2285,2470,2250,700483,1641284510,00,0.00,N,5,-5,
|
|
20211025,2285,2340,2400,2285,352127,822919605,00,0.00,N,5,-40,
|
|
20211018,2325,2375,2405,2300,270964,635165055,00,0.00,N,5,-55,
|
|
20211012,2380,2210,2450,2130,482743,1109182210,00,0.00,N,2,135,
|
|
20211005,2245,2250,2260,2090,546214,1188624750,00,0.00,N,5,-55,
|
|
20210927,2300,2395,2475,2270,689590,1616788080,00,0.00,N,5,-120,
|
|
20210923,2420,2400,2445,2375,277252,665140900,00,0.00,N,5,-5,
|
|
20210913,2425,2520,2520,2365,636358,1539925810,00,0.00,N,5,-95,
|
|
20210906,2520,2595,2600,2455,496919,1260886480,00,0.00,N,5,-55,
|
|
20210830,2575,2535,2590,2470,617807,1565287710,00,0.00,N,2,55,
|
|
20210823,2520,2390,2730,2340,938277,2352042840,00,0.00,N,2,200,
|
|
20210817,2320,2700,2700,2295,1203151,2990627915,00,0.00,N,5,-380,
|
|
20210809,2700,2920,2920,2645,938864,2609096795,00,0.00,N,5,-190,
|
|
20210802,2890,2850,2910,2775,835244,2368397685,00,0.00,N,2,40,
|
|
20210726,2850,2995,3015,2825,1577541,4594561515,00,0.00,N,5,-140,
|
|
20210719,2990,3020,3100,2945,2684165,8091167265,00,0.00,N,5,-5,
|
|
20210712,2995,2865,3035,2865,1421962,4202003135,00,0.00,N,2,135,
|