158 lines
10 KiB
CSV
158 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1237,1355,1355,1237,640995,837919362,00,0.00,N,5,-118,
|
|
20250217,1355,1399,1468,1294,1249897,1741040035,00,0.00,N,5,-21,
|
|
20250210,1376,1439,1461,1375,922699,1300259755,00,0.00,N,5,-45,
|
|
20250203,1421,1370,1540,1291,1970431,2789941157,00,0.00,N,2,43,
|
|
20250131,1378,1360,1395,1359,319045,440987222,00,0.00,N,2,18,
|
|
20250120,1360,1390,1443,1352,859297,1184354743,00,0.00,N,5,-28,
|
|
20250113,1388,1391,1440,1347,975254,1354782107,00,0.00,N,5,-3,
|
|
20250106,1391,1355,1465,1339,1634187,2280179203,00,0.00,N,2,85,
|
|
20241230,1306,1228,1310,1205,312381,396846406,00,0.00,N,2,92,
|
|
20241223,1214,1264,1310,1210,545930,689815201,00,0.00,N,5,-43,
|
|
20241216,1257,1330,1370,1257,788424,1037868575,00,0.00,N,5,-73,
|
|
20241209,1330,1260,1334,1135,1243985,1529919103,00,0.00,N,2,17,
|
|
20241202,1313,1542,1542,1242,972688,1357266700,00,0.00,N,5,-209,
|
|
20241125,1522,1451,1640,1451,2111452,3273583665,00,0.00,N,2,71,
|
|
20241118,1451,1428,1535,1421,717008,1056772608,00,0.00,N,2,4,
|
|
20241111,1447,1676,1676,1388,1755280,2695204054,00,0.00,N,5,-237,
|
|
20241104,1684,1551,1693,1551,3170674,5203929927,00,0.00,N,2,139,
|
|
20241028,1545,1660,1701,1545,2513828,4130622758,00,0.00,N,5,-141,
|
|
20241021,1686,1595,1716,1555,4565640,7439555143,00,0.00,N,2,106,
|
|
20241014,1580,1501,1774,1499,10940022,18307268885,00,0.00,N,2,50,
|
|
20241007,1530,1749,1770,1530,3392861,5644151786,00,0.00,N,5,-68,
|
|
20240930,1598,1615,1627,1483,1580817,2539503263,00,0.00,N,5,-2,
|
|
20240923,1600,1456,1718,1400,12855031,20784757085,00,0.00,N,2,144,
|
|
20240919,1456,1401,1610,1361,2106190,3186669952,00,0.00,N,2,42,
|
|
20240909,1414,1348,1447,1340,666095,931424569,00,0.00,N,2,3,
|
|
20240902,1411,1522,1540,1392,1017697,1492769595,00,0.00,N,5,-99,
|
|
20240826,1510,1530,1810,1470,8900166,14678701966,00,0.00,N,5,-34,
|
|
20240819,1544,1519,1674,1468,904916,1424723241,00,0.00,N,2,25,
|
|
20240812,1519,1440,1555,1440,526302,793876778,00,0.00,N,2,67,
|
|
20240805,1452,1590,1618,1300,1770563,2512953953,00,0.00,N,5,-181,
|
|
20240729,1633,1718,1811,1621,1095151,1865388710,00,0.00,N,5,-85,
|
|
20240722,1718,1820,1848,1710,916203,1618791494,00,0.00,N,5,-116,
|
|
20240715,1834,1915,1930,1813,846876,1584288839,00,0.00,N,5,-81,
|
|
20240708,1915,1877,1965,1877,727873,1401020129,00,0.00,N,2,38,
|
|
20240701,1877,2080,2085,1877,1431383,2802977801,00,0.00,N,5,-208,
|
|
20240624,2085,2210,2230,2070,1123481,2411152620,00,0.00,N,5,-115,
|
|
20240617,2200,2250,2290,2200,1292473,2913815270,00,0.00,N,5,-70,
|
|
20240610,2270,2265,2555,2230,4809504,11441409900,00,0.00,N,5,-20,
|
|
20240603,2290,2315,2360,2220,1521683,3466685165,00,0.00,N,5,-20,
|
|
20240527,2310,2395,2410,2310,1752611,4124482470,00,0.00,N,5,-100,
|
|
20240520,2410,2465,2495,2300,2575680,6150526115,00,0.00,N,5,-65,
|
|
20240513,2475,2480,2650,2415,4065860,10293010475,00,0.00,N,2,25,
|
|
20240507,2450,2560,2615,2440,3013092,7645849725,00,0.00,N,5,-110,
|
|
20240429,2560,2760,2790,2510,4333225,11614322915,00,0.00,N,5,-195,
|
|
20240422,2755,2530,2795,2500,11135733,29709131225,00,0.00,N,2,220,
|
|
20240415,2535,2530,2745,2400,10630945,27572213550,00,0.00,N,5,-55,
|
|
20240408,2590,2570,2780,2380,13552263,35311038360,00,0.00,N,2,20,
|
|
20240401,2570,2290,3265,2285,107016514,308093288160,00,0.00,N,2,345,
|
|
20240325,2225,2280,2400,2205,1790982,4037887050,00,0.00,N,5,-25,
|
|
20240318,2250,2235,2380,2215,2631773,6069434840,00,0.00,N,2,15,
|
|
20240311,2235,2180,2340,2145,1678524,3778067830,00,0.00,N,2,50,
|
|
20240304,2185,2150,2380,2140,1909764,4257713295,00,0.00,N,2,25,
|
|
20240226,2160,2325,2330,2155,1288262,2880718545,00,0.00,N,5,-165,
|
|
20240219,2325,2455,2465,2320,1381093,3258938925,00,0.00,N,5,-95,
|
|
20240213,2420,2360,2435,2335,1191355,2846369590,00,0.00,N,2,90,
|
|
20240205,2330,2445,2445,2315,1950669,4593899250,00,0.00,N,5,-115,
|
|
20240129,2445,2505,2715,2350,15586376,39878919280,00,0.00,N,5,-45,
|
|
20240122,2490,2580,2580,2370,3117046,7769096720,00,0.00,N,5,-20,
|
|
20240115,2510,2480,2535,2300,2940529,7175935210,00,0.00,N,2,25,
|
|
20240108,2485,2395,2685,2390,7915290,20316498030,00,0.00,N,2,115,
|
|
20240102,2370,2410,2440,2280,1562727,3693070440,00,0.00,N,5,-35,
|
|
20231226,2405,2375,2415,2340,888068,2110250465,00,0.00,N,2,35,
|
|
20231218,2370,2420,2435,2350,1461333,3485280260,00,0.00,N,2,30,
|
|
20231211,2340,2370,2460,2325,2280158,5469520815,00,0.00,N,5,-30,
|
|
20231204,2370,2465,2490,2270,2647711,6255600605,00,0.00,N,5,-90,
|
|
20231127,2460,2625,2665,2425,3084965,7704039010,00,0.00,N,5,-160,
|
|
20231120,2620,2650,2780,2595,4165330,11243284370,00,0.00,N,5,-25,
|
|
20231113,2645,2470,2710,2460,4127274,10756846715,00,0.00,N,2,200,
|
|
20231106,2445,2645,3000,2445,11888673,32682867895,00,0.00,N,5,-135,
|
|
20231030,2580,2480,2645,2335,5573473,13959265530,00,0.00,N,2,90,
|
|
20231023,2490,2515,2880,2365,10093732,26779542990,00,0.00,N,5,-95,
|
|
20231016,2585,3080,3105,2570,10859444,31181252845,00,0.00,N,5,-585,
|
|
20231010,3170,3450,3475,3030,17798726,58354305650,00,0.00,N,5,-345,
|
|
20231004,3515,3580,3740,3260,48921544,175526125755,00,0.00,N,2,35,
|
|
20230925,3480,3210,3840,2980,79126952,278927319810,00,0.00,N,2,550,
|
|
20230918,2930,2670,3600,2635,94662457,308214116980,00,0.00,N,2,310,
|
|
20230911,2620,2695,2815,2525,3916325,10518967435,00,0.00,N,5,-70,
|
|
20230904,2690,2595,3080,2520,17832603,50644169245,00,0.00,N,2,95,
|
|
20230828,2595,2455,2820,2435,6557851,17238077940,00,0.00,N,2,150,
|
|
20230821,2445,2290,2785,2235,15075814,38945457280,00,0.00,N,2,135,
|
|
20230814,2310,2545,2545,2260,1299607,3062872690,00,0.00,N,5,-220,
|
|
20230807,2530,2575,2625,2400,1558578,3897467520,00,0.00,N,5,-65,
|
|
20230731,2595,2370,2690,2360,3404712,8633066745,00,0.00,N,2,205,
|
|
20230724,2390,2640,2670,2155,3426443,8167306895,00,0.00,N,5,-290,
|
|
20230717,2680,2790,2900,2605,4102954,11209388370,00,0.00,N,5,-105,
|
|
20230710,2785,2660,3320,2660,11572289,34871737350,00,0.00,N,2,105,
|
|
20230703,2680,2835,3030,2650,3346634,9609033950,00,0.00,N,5,-160,
|
|
20230626,2840,3020,3020,2790,2079368,6017378580,00,0.00,N,5,-180,
|
|
20230619,3020,3185,3235,2935,3030581,9291253610,00,0.00,N,5,-175,
|
|
20230612,3195,3310,3360,3120,2561804,8290642840,00,0.00,N,5,-115,
|
|
20230605,3310,3505,3540,3280,2150896,7285679120,00,0.00,N,5,-190,
|
|
20230530,3500,3530,3600,3325,2645429,9143582300,00,0.00,N,2,20,
|
|
20230522,3480,3540,3720,3420,7656075,27409135150,00,0.00,N,5,-45,
|
|
20230515,3525,3240,3875,3115,11952895,42497645795,00,0.00,N,2,330,
|
|
20230508,3195,3355,3625,3190,7102354,24034657670,00,0.00,N,5,-155,
|
|
20230502,3350,3460,3580,3320,1873255,6469999770,00,0.00,N,5,-140,
|
|
20230424,3490,3800,3950,3490,6575239,24384444110,00,0.00,N,5,-375,
|
|
20230417,3865,4335,4370,3805,8338847,34218100770,00,0.00,N,5,-440,
|
|
20230410,4305,4030,4680,3865,28756164,124510252450,00,0.00,N,2,225,
|
|
20230403,4080,4425,4660,4075,10034182,43870820195,00,0.00,N,5,-320,
|
|
20230327,4400,5440,5590,4275,25518448,128563362835,00,0.00,N,5,-1170,
|
|
20230320,5570,5070,5630,4900,57312638,305799791370,00,0.00,N,2,500,
|
|
20230313,5070,4770,5270,4535,35389290,177884399050,00,0.00,N,2,265,
|
|
20230306,4805,5390,5640,4720,51010308,265833014715,00,0.00,N,5,-685,
|
|
20230227,5490,4510,5790,4435,164918684,858458114495,00,0.00,N,2,1060,
|
|
20230220,4430,3760,4875,3720,96507480,423928034300,00,0.00,N,2,680,
|
|
20230213,3750,4045,4335,3740,29655435,121480132960,00,0.00,N,5,-265,
|
|
20230206,4015,3980,4680,3795,131643277,565289103860,00,0.00,N,2,85,
|
|
20230130,3930,2975,4280,2960,142840782,515466027230,00,0.00,N,2,985,
|
|
20230125,2945,2780,3085,2775,20224826,59680492345,00,0.00,N,2,170,
|
|
20230116,2775,2920,3115,2735,27481321,81333912595,00,0.00,N,5,-160,
|
|
20230109,2935,3025,3065,2780,35974075,105661603340,00,0.00,N,2,120,
|
|
20230102,2815,2315,3080,2200,91117073,258528342630,00,0.00,N,2,505,
|
|
20221226,2310,2615,2650,2295,14717026,36850756455,00,0.00,N,5,-350,
|
|
20221219,2660,2665,2920,2535,36253861,100267238370,00,0.00,N,5,-20,
|
|
20221212,2680,3180,3180,2670,25849369,75642508190,00,0.00,N,5,-500,
|
|
20221205,3180,3065,3750,3040,147641756,505992697910,00,0.00,N,2,150,
|
|
20221128,3030,2780,3420,2735,117913266,373631564280,00,0.00,N,2,280,
|
|
20221121,2750,3030,3265,2745,71014282,212040604850,00,0.00,N,5,-330,
|
|
20221114,3080,2020,3430,2015,205605223,582901447325,00,0.00,N,2,1045,
|
|
20221107,2035,2050,2365,2005,48046855,105972222620,00,0.00,N,5,-5,
|
|
20221031,2040,2075,2375,1950,81801400,179512555945,00,0.00,N,2,10,
|
|
20221024,2030,1560,2270,1515,137457567,266439676305,00,0.00,N,2,505,
|
|
20221017,1525,1415,1940,1405,69814567,122023562550,00,0.00,N,2,95,
|
|
20221011,1430,1555,1585,1360,1921171,2772120855,00,0.00,N,5,-170,
|
|
20221004,1600,1590,1700,1565,1729139,2803305685,00,0.00,N,2,20,
|
|
20220926,1580,1710,1745,1535,2898156,4794931555,00,0.00,N,5,-180,
|
|
20220919,1760,1905,1960,1760,3369490,6252565815,00,0.00,N,5,-170,
|
|
20220913,1930,2090,2160,1925,4542512,9350048315,00,0.00,N,5,-110,
|
|
20220905,2040,2180,2195,2000,3925727,8238910270,00,0.00,N,5,-145,
|
|
20220829,2185,2100,2310,2065,9654209,21093662115,00,0.00,N,3,0,
|
|
20220822,2185,2225,2345,2100,9771637,21976067800,00,0.00,N,5,-55,
|
|
20220816,2240,2310,2325,2185,8165833,18387455025,00,0.00,N,5,-60,
|
|
20220808,2300,2860,2885,2150,32361950,77703092010,00,0.00,N,5,-1480,
|
|
20220801,3780,3750,4540,3555,10909117,45355957305,00,0.00,N,2,50,
|
|
20220725,3730,7220,7890,3715,10302068,51751917395,00,0.00,N,5,-4220,
|
|
20220718,7950,3893,7950,3759,28798463,147581329490,00,0.00,N,2,4066,
|
|
20220711,3884,3843,4051,3242,27247746,100498789450,00,0.00,N,2,41,
|
|
20220704,3843,2492,4251,2392,78205565,294982876300,00,0.00,N,2,1426,
|
|
20220627,2417,2234,2725,2092,42104224,104757282400,00,0.00,N,2,425,
|
|
20220620,1992,2117,2159,1510,3519755,6578641020,00,0.00,N,5,-142,
|
|
20220613,2134,1984,2275,1833,4976165,10547935050,00,0.00,N,2,109,
|
|
20220607,2025,2109,2175,2017,385404,804848250,00,0.00,N,5,-67,
|
|
20220530,2092,2125,2167,2059,311839,657285000,00,0.00,N,5,-8,
|
|
20220523,2100,2100,2159,2000,880293,1823950900,00,0.00,N,2,41,
|
|
20220516,2059,1934,2167,1917,1254315,2548451350,00,0.00,N,2,142,
|
|
20220509,1917,2175,2192,1867,1099019,2184272550,00,0.00,N,5,-267,
|
|
20220502,2184,2267,2334,2167,785276,1770265950,00,0.00,N,5,-116,
|
|
20220425,2300,2367,2442,2242,1266318,2948630400,00,0.00,N,5,-117,
|
|
20220418,2417,2384,2450,2367,758495,1828586050,00,0.00,N,2,33,
|
|
20220411,2384,2350,2509,2342,1748102,4231318200,00,0.00,N,2,34,
|
|
20220404,2350,2617,2617,2350,3454361,8558627650,00,0.00,N,5,-250,
|
|
20220328,2600,2567,2650,2509,3757073,9702493350,00,0.00,N,2,33,
|
|
20220321,2567,2592,2717,2534,6073262,15915260500,00,0.00,N,5,-8,
|
|
20220314,2575,2759,2817,2509,14367701,37935186450,00,0.00,N,5,-225,
|
|
20220310,2800,3001,3001,2492,36132348,98734733800,00,0.00,N,3,0,
|