192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2415,2350,2625,2350,1263126,3168595930,00,0.00,N,2,100,
|
|
20250217,2315,2300,2495,2215,1091305,2565403215,00,0.00,N,2,10,
|
|
20250210,2305,2280,2350,2180,641654,1448548740,00,0.00,N,2,15,
|
|
20250203,2290,2380,2395,2250,277400,640224475,00,0.00,N,5,-100,
|
|
20250131,2390,2390,2395,2210,69742,163204075,00,0.00,N,5,-5,
|
|
20250120,2395,2285,2415,2220,513747,1181124850,00,0.00,N,2,85,
|
|
20250113,2310,2420,2420,2260,481703,1122031305,00,0.00,N,5,-110,
|
|
20250106,2420,2480,2495,2390,367416,894204380,00,0.00,N,5,-65,
|
|
20241230,2485,2380,2490,2315,144612,350329785,00,0.00,N,2,100,
|
|
20241223,2385,2500,2500,2330,394734,951237445,00,0.00,N,5,-110,
|
|
20241216,2495,2470,2545,2440,423005,1053288100,00,0.00,N,2,5,
|
|
20241209,2490,2470,2560,2225,1473913,3519829035,00,0.00,N,2,15,
|
|
20241202,2475,2435,2640,2345,677869,1681405400,00,0.00,N,2,40,
|
|
20241125,2435,2600,2640,2295,535411,1314248970,00,0.00,N,5,-165,
|
|
20241118,2600,2630,2745,2245,1532274,3834341385,00,0.00,N,5,-35,
|
|
20241111,2635,2605,2795,2495,1523466,4029407690,00,0.00,N,2,30,
|
|
20241104,2605,2480,2720,2420,1257500,3201685295,00,0.00,N,2,125,
|
|
20241028,2480,2455,2590,2410,938328,2336662215,00,0.00,N,2,25,
|
|
20241021,2455,2250,2525,2200,1000307,2380922910,00,0.00,N,2,205,
|
|
20241014,2250,2480,2480,2015,3335235,7141489715,00,0.00,N,5,-230,
|
|
20241007,2480,2375,2585,2350,1264886,3055148030,00,0.00,N,2,105,
|
|
20240930,2375,2305,2475,2280,286357,682791570,00,0.00,N,2,70,
|
|
20240923,2305,2270,2350,2260,281097,647876465,00,0.00,N,2,55,
|
|
20240919,2250,2235,2285,2210,153018,344127990,00,0.00,N,2,15,
|
|
20240909,2235,2325,2340,2185,430981,964296600,00,0.00,N,5,-90,
|
|
20240902,2325,2430,2430,2180,521856,1197931470,00,0.00,N,5,-90,
|
|
20240826,2415,2460,2470,2320,320035,761080920,00,0.00,N,5,-15,
|
|
20240819,2430,2535,2600,2405,448219,1113633380,00,0.00,N,5,-105,
|
|
20240812,2535,2475,2580,2465,440644,1106475915,00,0.00,N,2,65,
|
|
20240805,2470,2380,2490,2170,648015,1513836715,00,0.00,N,2,20,
|
|
20240729,2450,2480,2550,2335,407973,997506200,00,0.00,N,5,-15,
|
|
20240722,2465,2640,2705,2435,340805,863616185,00,0.00,N,5,-135,
|
|
20240715,2600,2715,2775,2455,592076,1538731970,00,0.00,N,5,-120,
|
|
20240708,2720,3140,3145,2635,762754,2186023125,00,0.00,N,5,-285,
|
|
20240701,3005,2670,3075,2670,1847220,5472864225,00,0.00,N,2,315,
|
|
20240624,2690,2535,2970,2530,1853046,5187873725,00,0.00,N,2,155,
|
|
20240617,2535,2340,2670,2280,1377801,3443630430,00,0.00,N,2,200,
|
|
20240610,2335,2485,2545,2250,564119,1348427865,00,0.00,N,5,-180,
|
|
20240603,2515,2435,2560,2355,911434,2238887585,00,0.00,N,2,80,
|
|
20240527,2435,2600,2625,2425,535596,1346383070,00,0.00,N,5,-120,
|
|
20240520,2555,2620,2705,2500,852865,2200323620,00,0.00,N,5,-65,
|
|
20240513,2620,3030,3100,2350,1985373,5320688850,00,0.00,N,5,-400,
|
|
20240507,3020,2975,3170,2970,556602,1703781175,00,0.00,N,2,85,
|
|
20240429,2935,3085,3160,2935,537331,1620563970,00,0.00,N,5,-195,
|
|
20240422,3130,3090,3295,3040,429742,1337954375,00,0.00,N,5,-10,
|
|
20240415,3140,3205,3250,3050,524871,1647649725,00,0.00,N,5,-85,
|
|
20240408,3225,3560,3880,3130,930991,3157807330,00,0.00,N,5,-300,
|
|
20240401,3525,3790,3800,3400,834232,2967000765,00,0.00,N,5,-225,
|
|
20240325,3750,3815,4050,3600,1749868,6694287095,00,0.00,N,5,-30,
|
|
20240318,3780,3500,4385,3460,8095738,32591994805,00,0.00,N,2,400,
|
|
20240311,3380,3600,3610,3020,1852880,6092972175,00,0.00,N,5,-75,
|
|
20240304,3455,3530,3850,3400,2251423,8193549550,00,0.00,N,5,-75,
|
|
20240226,3530,3635,3800,3370,1161996,4206045235,00,0.00,N,5,-125,
|
|
20240219,3655,3435,3865,3405,1696016,6201486785,00,0.00,N,2,255,
|
|
20240213,3400,3145,3510,3120,1642950,5462212210,00,0.00,N,2,240,
|
|
20240205,3160,2675,3175,2600,1466759,4342365105,00,0.00,N,2,510,
|
|
20240129,2650,2600,2985,2580,1585009,4457882065,00,0.00,N,2,75,
|
|
20240122,2575,2650,2660,2505,688634,1767955725,00,0.00,N,5,-55,
|
|
20240115,2630,2690,2780,2560,596382,1583963480,00,0.00,N,5,-60,
|
|
20240108,2690,2900,2950,2665,633832,1795803600,00,0.00,N,5,-210,
|
|
20240102,2900,2760,3090,2740,799096,2344150230,00,0.00,N,2,125,
|
|
20231226,2775,2750,2835,2600,501991,1362719175,00,0.00,N,2,5,
|
|
20231218,2770,2505,2830,2460,1110629,2974139910,00,0.00,N,2,265,
|
|
20231211,2505,2530,2610,2505,438841,1121440930,00,0.00,N,5,-15,
|
|
20231204,2520,2600,2610,2455,512721,1289616950,00,0.00,N,5,-80,
|
|
20231127,2600,2750,2750,2580,430001,1133955985,00,0.00,N,5,-75,
|
|
20231120,2675,2795,2815,2675,384910,1052094305,00,0.00,N,5,-95,
|
|
20231113,2770,2710,2840,2600,421842,1140790930,00,0.00,N,2,45,
|
|
20231106,2725,2685,2880,2665,407682,1123922010,00,0.00,N,2,30,
|
|
20231030,2695,2690,2885,2680,571491,1569937385,00,0.00,N,2,10,
|
|
20231023,2685,2685,2845,2605,512273,1391617605,00,0.00,N,5,-10,
|
|
20231016,2695,2820,2840,2495,675471,1788024290,00,0.00,N,5,-115,
|
|
20231010,2810,2960,2990,2785,279354,798812845,00,0.00,N,5,-150,
|
|
20231004,2960,2950,2990,2835,347759,1010662530,00,0.00,N,5,-20,
|
|
20230925,2980,3035,3040,2900,232052,686177965,00,0.00,N,5,-55,
|
|
20230918,3035,3310,3310,2915,707945,2164331630,00,0.00,N,5,-165,
|
|
20230911,3200,3315,3400,3125,659473,2128685005,00,0.00,N,5,-115,
|
|
20230904,3315,3390,3400,3200,554887,1819621395,00,0.00,N,5,-55,
|
|
20230828,3370,3470,3565,3320,589587,2025590370,00,0.00,N,5,-85,
|
|
20230821,3455,3290,3515,3205,637822,2159309675,00,0.00,N,2,250,
|
|
20230814,3205,3900,4000,2800,3630120,11852135145,00,0.00,N,5,-700,
|
|
20230807,3905,3750,3930,3545,768242,2874647505,00,0.00,N,2,100,
|
|
20230731,3805,3650,4025,3555,1110812,4204586430,00,0.00,N,2,185,
|
|
20230724,3620,3800,3840,3340,1223693,4341709900,00,0.00,N,5,-230,
|
|
20230717,3850,4055,4065,3740,1013891,3935541870,00,0.00,N,5,-180,
|
|
20230710,4030,4045,4505,3940,1918227,8049826705,00,0.00,N,5,-25,
|
|
20230703,4055,4370,4480,4000,1074274,4461206245,00,0.00,N,5,-300,
|
|
20230626,4355,4690,4850,4040,1402818,6294405260,00,0.00,N,5,-325,
|
|
20230619,4680,4995,5060,4590,1047753,5037523370,00,0.00,N,5,-240,
|
|
20230612,4920,5000,5140,4510,2600091,12700798625,00,0.00,N,5,-80,
|
|
20230605,5000,5200,5400,4695,2672879,13597730680,00,0.00,N,5,-200,
|
|
20230530,5200,5410,5800,4900,4145250,22443304265,00,0.00,N,5,-60,
|
|
20230522,5260,3685,5950,3535,23224247,109852925855,00,0.00,N,2,1525,
|
|
20230515,3735,3170,3745,3160,2488262,8699277620,00,0.00,N,2,570,
|
|
20230508,3165,3145,3205,3015,648855,2009984550,00,0.00,N,2,25,
|
|
20230502,3140,2990,3170,2980,468253,1440947050,00,0.00,N,2,130,
|
|
20230424,3010,3110,3150,2965,1180383,3577248450,00,0.00,N,5,-125,
|
|
20230417,3135,3580,3580,3125,1124583,3748306260,00,0.00,N,5,-440,
|
|
20230410,3575,3440,3675,3275,1411931,4884497920,00,0.00,N,2,155,
|
|
20230403,3420,3350,3630,3240,1635347,5635873495,00,0.00,N,2,105,
|
|
20230327,3315,3375,3530,2900,3817593,12391938035,00,0.00,N,5,-65,
|
|
20230320,3380,3690,3940,3355,1740105,6371264055,00,0.00,N,5,-310,
|
|
20230313,3690,3580,3875,3500,2533310,9335981145,00,0.00,N,2,110,
|
|
20230306,3580,3375,3600,3300,1833098,6327306140,00,0.00,N,2,180,
|
|
20230227,3400,3340,3470,3290,532342,1785639185,00,0.00,N,2,40,
|
|
20230220,3360,3400,3625,3350,1724554,5964257075,00,0.00,N,5,-35,
|
|
20230213,3395,3400,3515,3330,672466,2301396435,00,0.00,N,5,-25,
|
|
20230206,3420,3460,3505,3405,769532,2659308200,00,0.00,N,5,-55,
|
|
20230130,3475,3460,3670,3380,1741596,6042967125,00,0.00,N,2,25,
|
|
20230125,3450,3480,3495,3440,301854,1044124495,00,0.00,N,3,0,
|
|
20230116,3450,3520,3535,3395,600936,2074016695,00,0.00,N,5,-55,
|
|
20230109,3505,3470,3780,3470,2887653,10505528810,00,0.00,N,2,40,
|
|
20230102,3465,3505,3825,3260,7000328,25185704830,00,0.00,N,5,-35,
|
|
20221226,3500,3550,3660,3445,513638,1821161310,00,0.00,N,3,0,
|
|
20221219,3500,3655,3780,3480,959351,3462877695,00,0.00,N,5,-175,
|
|
20221212,3675,3385,3955,3350,7595954,27883568230,00,0.00,N,2,305,
|
|
20221205,3370,3595,3775,3340,703644,2472119230,00,0.00,N,5,-225,
|
|
20221128,3595,3525,3690,3420,546097,1959961975,00,0.00,N,2,75,
|
|
20221121,3520,3625,3675,3405,654884,2291221785,00,0.00,N,5,-105,
|
|
20221114,3625,3635,3750,3590,880589,3234729110,00,0.00,N,3,0,
|
|
20221107,3625,3545,3735,3440,965367,3422920175,00,0.00,N,2,95,
|
|
20221031,3530,3400,3640,3310,1253762,4390582030,00,0.00,N,2,135,
|
|
20221024,3395,3415,3690,3355,3704288,12944498485,00,0.00,N,5,-10,
|
|
20221017,3405,3165,3800,3155,3284083,11340110680,00,0.00,N,2,155,
|
|
20221011,3250,3200,3255,3035,938136,2957145685,00,0.00,N,5,-20,
|
|
20221004,3270,3120,3320,3095,831885,2679482800,00,0.00,N,2,195,
|
|
20220926,3075,3070,3165,2950,1893517,5765931990,00,0.00,N,5,-105,
|
|
20220919,3180,3355,3675,3140,2513502,8516581950,00,0.00,N,5,-210,
|
|
20220913,3390,3555,3810,3315,3782370,13427259140,00,0.00,N,3,0,
|
|
20220905,3390,3610,3690,3290,1489436,5116664805,00,0.00,N,5,-280,
|
|
20220829,3670,3625,3700,3500,919256,3317566110,00,0.00,N,5,-55,
|
|
20220822,3725,3850,3900,3545,1195022,4398165155,00,0.00,N,5,-160,
|
|
20220816,3885,4045,4310,3760,1761078,7045097840,00,0.00,N,5,-165,
|
|
20220808,4050,4250,4250,3975,961689,3927039690,00,0.00,N,5,-110,
|
|
20220801,4160,4170,4240,3980,906527,3705798050,00,0.00,N,5,-30,
|
|
20220725,4190,4275,4390,4115,619920,2598665130,00,0.00,N,5,-80,
|
|
20220718,4270,4365,4400,4190,485472,2096123305,00,0.00,N,5,-75,
|
|
20220711,4345,4225,4365,4105,749949,3191869380,00,0.00,N,2,155,
|
|
20220704,4190,3845,4250,3705,920367,3696481515,00,0.00,N,2,325,
|
|
20220627,3865,4100,4265,3800,769254,3125191605,00,0.00,N,5,-205,
|
|
20220620,4070,4475,4600,3790,1695980,6900201065,00,0.00,N,5,-420,
|
|
20220613,4490,4895,4945,4370,1346157,6221166975,00,0.00,N,5,-520,
|
|
20220607,5010,4995,5400,4955,2385223,12241060405,00,0.00,N,2,15,
|
|
20220530,4995,5040,5700,4990,3075503,16253576500,00,0.00,N,5,-45,
|
|
20220523,5040,5180,5230,4895,2133482,10794945660,00,0.00,N,5,-100,
|
|
20220516,5140,4610,6120,4610,13176720,72610894785,00,0.00,N,2,535,
|
|
20220509,4605,4905,4960,4465,1042683,4860595150,00,0.00,N,5,-330,
|
|
20220502,4935,5080,5160,4905,655478,3290140535,00,0.00,N,5,-185,
|
|
20220425,5120,5350,5420,5070,802135,4161630960,00,0.00,N,5,-300,
|
|
20220418,5420,5400,5510,5330,728879,3960041240,00,0.00,N,2,20,
|
|
20220411,5400,5400,5580,5230,950773,5102507260,00,0.00,N,2,10,
|
|
20220404,5390,5450,5690,5330,1244848,6820174340,00,0.00,N,5,-60,
|
|
20220328,5450,5430,5870,5200,3143822,17315040950,00,0.00,N,2,30,
|
|
20220321,5420,5780,5820,5300,1597937,8678705460,00,0.00,N,5,-380,
|
|
20220314,5800,5770,5870,5580,845573,4829339190,00,0.00,N,2,20,
|
|
20220307,5780,5670,5900,5520,844028,4815325520,00,0.00,N,3,0,
|
|
20220228,5780,5610,6030,5610,990599,5757491110,00,0.00,N,2,150,
|
|
20220221,5630,5630,5950,5530,1496949,8568678680,00,0.00,N,5,-50,
|
|
20220214,5680,5540,5760,5280,1662211,9198326000,00,0.00,N,5,-70,
|
|
20220207,5750,6130,6320,5710,2999175,18254579890,00,0.00,N,5,-380,
|
|
20220203,6130,5190,6680,5180,13772080,85447621370,00,0.00,N,2,1010,
|
|
20220124,5120,6260,6390,5000,3230428,17762086020,00,0.00,N,5,-1190,
|
|
20220117,6310,6550,6880,6260,3863048,25227257500,00,0.00,N,5,-210,
|
|
20220110,6520,6520,6900,6280,2779571,18038816080,00,0.00,N,5,-20,
|
|
20220103,6540,6640,6730,6440,1334858,8739025720,00,0.00,N,5,-80,
|
|
20211227,6620,6530,6860,6440,1643787,10811743560,00,0.00,N,2,90,
|
|
20211220,6530,6890,6940,6390,2548894,16995597550,00,0.00,N,5,-330,
|
|
20211213,6860,7390,8480,6740,8729436,65032045960,00,0.00,N,5,-530,
|
|
20211206,7390,6550,7480,6490,5785893,41105195490,00,0.00,N,2,840,
|
|
20211129,6550,6480,6670,6040,5812106,36506132030,00,0.00,N,5,-120,
|
|
20211122,6670,6800,7050,6540,2541486,17298654540,00,0.00,N,5,-130,
|
|
20211115,6800,6490,7140,6460,3333394,22869179020,00,0.00,N,2,220,
|
|
20211108,6580,6950,7400,6120,4300249,28709728100,00,0.00,N,5,-290,
|
|
20211101,6870,6850,7610,6770,3071814,21781377450,00,0.00,N,2,20,
|
|
20211025,6850,7000,7190,6680,1546542,10763201570,00,0.00,N,5,-120,
|
|
20211018,6970,6830,7150,6680,1995909,13823114780,00,0.00,N,2,150,
|
|
20211012,6820,6500,6860,6360,1417854,9361575830,00,0.00,N,2,260,
|
|
20211005,6560,7220,7320,6400,3150277,21219834230,00,0.00,N,5,-810,
|
|
20210927,7370,8030,8310,7320,4293813,33836942520,00,0.00,N,5,-660,
|
|
20210923,8030,7720,8090,7660,1285265,10210662610,00,0.00,N,2,230,
|
|
20210913,7800,8200,8270,7630,3061810,24027675320,00,0.00,N,5,-360,
|
|
20210906,8160,8220,8510,7990,5191859,42931729490,00,0.00,N,5,-60,
|
|
20210830,8220,7140,8420,7130,8878226,70319076720,00,0.00,N,2,1130,
|
|
20210823,7090,6800,7330,6800,2343049,16583686550,00,0.00,N,2,290,
|
|
20210817,6800,7940,7940,6730,3580767,26032427780,00,0.00,N,5,-1150,
|
|
20210809,7950,7880,8730,7600,8939460,73447135600,00,0.00,N,2,50,
|
|
20210802,7900,7680,8220,7670,5582463,44447934830,00,0.00,N,2,230,
|
|
20210726,7670,7510,7730,7300,2967113,22204945470,00,0.00,N,2,180,
|
|
20210719,7490,7510,7570,7190,2599357,19253162940,00,0.00,N,5,-80,
|
|
20210712,7570,7690,7860,7510,2546341,19530634330,00,0.00,N,5,-180,
|