192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3130,3105,3380,3065,582663,1852823350,00,0.00,N,2,10,
|
|
20250217,3120,3035,3135,3000,242683,743142680,00,0.00,N,2,85,
|
|
20250210,3035,3045,3070,2960,179152,537663305,00,0.00,N,5,-35,
|
|
20250203,3070,2990,3100,2875,335679,1000306365,00,0.00,N,2,40,
|
|
20250131,3030,3020,3055,2990,74251,223857930,00,0.00,N,5,-25,
|
|
20250120,3055,3160,3160,3030,227761,699919840,00,0.00,N,5,-105,
|
|
20250113,3160,3250,3250,3100,167113,531077225,00,0.00,N,5,-90,
|
|
20250106,3250,3200,3290,3105,244023,789040810,00,0.00,N,2,55,
|
|
20241230,3195,3110,3200,3080,122148,382880785,00,0.00,N,2,90,
|
|
20241223,3105,3150,3245,3050,317451,1001378100,00,0.00,N,2,15,
|
|
20241216,3090,3265,3315,3090,325828,1049028315,00,0.00,N,5,-205,
|
|
20241209,3295,3005,3295,2760,669609,2036121155,00,0.00,N,2,260,
|
|
20241202,3035,3310,3315,2960,645663,2032059755,00,0.00,N,5,-280,
|
|
20241125,3315,3510,3570,3285,412703,1405714970,00,0.00,N,5,-80,
|
|
20241118,3395,3180,3445,3135,388570,1300577670,00,0.00,N,2,215,
|
|
20241111,3180,3390,3400,3095,674225,2184990255,00,0.00,N,5,-210,
|
|
20241104,3390,3365,3470,3310,331947,1122671840,00,0.00,N,2,15,
|
|
20241028,3375,3350,3680,3340,796980,2744192370,00,0.00,N,2,25,
|
|
20241021,3350,3740,3760,3350,1026474,3689112925,00,0.00,N,5,-365,
|
|
20241014,3715,3415,4150,3345,7933805,30015808600,00,0.00,N,2,300,
|
|
20241007,3415,3405,3640,3375,268761,933757775,00,0.00,N,2,10,
|
|
20240930,3405,3515,3515,3350,149970,512980395,00,0.00,N,5,-90,
|
|
20240923,3495,3565,3585,3475,203490,715677540,00,0.00,N,5,-70,
|
|
20240919,3565,3470,3590,3470,112267,396531250,00,0.00,N,2,95,
|
|
20240909,3470,3345,3490,3210,219600,753221915,00,0.00,N,2,105,
|
|
20240902,3365,3850,3850,3330,352339,1256643975,00,0.00,N,5,-485,
|
|
20240826,3850,3745,3950,3640,469964,1776552390,00,0.00,N,2,95,
|
|
20240819,3755,3790,3930,3735,411558,1575258780,00,0.00,N,5,-35,
|
|
20240812,3790,3670,3790,3580,225335,832768925,00,0.00,N,2,120,
|
|
20240805,3670,3805,3805,2800,856078,2982604510,00,0.00,N,5,-135,
|
|
20240729,3805,3995,4010,3780,335985,1319499425,00,0.00,N,5,-175,
|
|
20240722,3980,3880,3990,3740,373942,1457294185,00,0.00,N,2,105,
|
|
20240715,3875,3970,3985,3850,226902,890917480,00,0.00,N,5,-105,
|
|
20240708,3980,3805,4060,3785,528760,2079703510,00,0.00,N,2,195,
|
|
20240701,3785,3695,3835,3675,378264,1418985175,00,0.00,N,2,90,
|
|
20240624,3695,3705,3755,3670,238381,881648960,00,0.00,N,5,-20,
|
|
20240617,3715,3790,4030,3690,1094038,4220649360,00,0.00,N,5,-85,
|
|
20240610,3800,3935,3935,3795,231195,890166770,00,0.00,N,5,-130,
|
|
20240603,3930,3850,3955,3830,261389,1015829780,00,0.00,N,2,85,
|
|
20240527,3845,3880,3935,3845,232011,901062310,00,0.00,N,5,-65,
|
|
20240520,3910,3950,3970,3840,269440,1050881485,00,0.00,N,5,-35,
|
|
20240513,3945,3995,4030,3910,205890,813953350,00,0.00,N,5,-55,
|
|
20240507,4000,4010,4035,3970,142638,570271800,00,0.00,N,2,5,
|
|
20240429,3995,3920,4040,3900,174379,692855015,00,0.00,N,2,80,
|
|
20240422,3915,3840,3950,3840,234928,916190555,00,0.00,N,2,75,
|
|
20240415,3840,3940,3985,3785,518043,1998372030,00,0.00,N,5,-165,
|
|
20240408,4005,4090,4170,3950,433830,1743312485,00,0.00,N,5,-85,
|
|
20240401,4090,4390,4415,4090,649594,2745765245,00,0.00,N,5,-285,
|
|
20240325,4375,4525,4580,4330,788475,3532931750,00,0.00,N,5,-110,
|
|
20240318,4485,4195,4510,4165,1003912,4389914075,00,0.00,N,2,290,
|
|
20240311,4195,4350,4445,4175,730719,3151797890,00,0.00,N,5,-155,
|
|
20240304,4350,4335,4360,4130,887117,3793948275,00,0.00,N,2,15,
|
|
20240226,4335,4260,4615,4180,1910796,8347570385,00,0.00,N,2,85,
|
|
20240219,4250,4170,4330,4110,677978,2857977845,00,0.00,N,2,90,
|
|
20240213,4160,4115,4175,4050,279601,1146777425,00,0.00,N,2,55,
|
|
20240205,4105,4155,4200,4070,335981,1381704675,00,0.00,N,5,-60,
|
|
20240129,4165,4050,4235,4050,591076,2443173545,00,0.00,N,2,75,
|
|
20240122,4090,4145,4185,4015,476164,1952269985,00,0.00,N,5,-5,
|
|
20240115,4095,4270,4330,4055,659098,2755225460,00,0.00,N,5,-175,
|
|
20240108,4270,4350,4520,4235,742326,3266057335,00,0.00,N,5,-80,
|
|
20240102,4350,4485,4900,4335,1637136,7518664815,00,0.00,N,5,-120,
|
|
20231226,4470,4305,4470,4270,558630,2446255500,00,0.00,N,2,170,
|
|
20231218,4300,4205,4400,4170,676212,2902527485,00,0.00,N,2,95,
|
|
20231211,4205,4200,4275,4150,422063,1769945130,00,0.00,N,2,25,
|
|
20231204,4180,4125,4300,4070,944164,3962781605,00,0.00,N,2,30,
|
|
20231127,4150,4145,4260,4070,446358,1842650280,00,0.00,N,3,0,
|
|
20231120,4150,4155,4210,4090,407083,1692642275,00,0.00,N,5,-5,
|
|
20231113,4155,4040,4220,3960,552480,2263919505,00,0.00,N,2,165,
|
|
20231106,3990,4035,4350,3950,910868,3739197840,00,0.00,N,2,30,
|
|
20231030,3960,3920,4020,3830,383344,1507643985,00,0.00,N,5,-15,
|
|
20231023,3975,3855,4240,3740,1567025,6274377185,00,0.00,N,2,140,
|
|
20231016,3835,4050,4100,3730,418663,1633630295,00,0.00,N,5,-265,
|
|
20231010,4100,4140,4250,3995,353210,1454633575,00,0.00,N,5,-35,
|
|
20231004,4135,4120,4185,3875,419187,1683020940,00,0.00,N,5,-25,
|
|
20230925,4160,4170,4260,3960,217827,893596710,00,0.00,N,5,-35,
|
|
20230918,4195,4555,4580,4175,677888,2952738150,00,0.00,N,5,-350,
|
|
20230911,4545,4615,5110,4490,2789069,13296063310,00,0.00,N,5,-75,
|
|
20230904,4620,4600,4985,4385,7426408,34615898360,00,0.00,N,2,20,
|
|
20230828,4600,4775,5000,4560,2295986,10834445445,00,0.00,N,5,-150,
|
|
20230821,4750,4615,4775,4445,1892077,8719183450,00,0.00,N,2,95,
|
|
20230814,4655,4450,5120,4270,5994103,28385729345,00,0.00,N,2,130,
|
|
20230807,4525,4220,4680,4150,6214655,27875084965,00,0.00,N,2,305,
|
|
20230731,4220,4180,4330,4080,517588,2184698850,00,0.00,N,2,40,
|
|
20230724,4180,4410,4420,3760,975051,3956096075,00,0.00,N,5,-190,
|
|
20230717,4370,4260,4650,4180,2039378,8938903405,00,0.00,N,2,110,
|
|
20230710,4260,4075,4720,4005,3511583,15561003625,00,0.00,N,2,185,
|
|
20230703,4075,4410,4740,4005,3566959,15484473970,00,0.00,N,5,-325,
|
|
20230626,4400,4450,4680,4325,603168,2691656570,00,0.00,N,5,-50,
|
|
20230619,4450,4730,4820,4430,518141,2388780135,00,0.00,N,5,-265,
|
|
20230612,4715,5090,5090,4645,826368,3989017960,00,0.00,N,5,-335,
|
|
20230605,5050,5410,5410,5050,446231,2310649770,00,0.00,N,5,-360,
|
|
20230530,5410,5220,5470,5180,381036,2031096700,00,0.00,N,2,230,
|
|
20230522,5180,5310,5530,5180,565525,3048961450,00,0.00,N,5,-170,
|
|
20230515,5350,5390,5390,5150,483295,2541746910,00,0.00,N,5,-10,
|
|
20230508,5360,5330,5640,5280,992377,5433118710,00,0.00,N,2,50,
|
|
20230502,5310,5210,5430,5150,315966,1676476820,00,0.00,N,2,100,
|
|
20230424,5210,5200,5600,5080,1704234,9130706130,00,0.00,N,2,40,
|
|
20230417,5170,5600,5600,5010,1613452,8554143720,00,0.00,N,5,-430,
|
|
20230410,5600,5560,6080,5250,4645760,26057473160,00,0.00,N,2,50,
|
|
20230403,5550,4700,5980,4575,12384598,68944553970,00,0.00,N,2,920,
|
|
20230327,4630,4820,5120,4595,1454875,7045073455,00,0.00,N,5,-190,
|
|
20230320,4820,4485,4970,4485,1675777,8013411710,00,0.00,N,2,290,
|
|
20230313,4530,4750,4765,4325,842671,3805886980,00,0.00,N,5,-295,
|
|
20230306,4825,4915,5400,4810,2560753,13139979425,00,0.00,N,5,-80,
|
|
20230227,4905,4690,5030,4595,702084,3408520395,00,0.00,N,2,225,
|
|
20230220,4680,4690,5230,4645,1909916,9404895950,00,0.00,N,5,-15,
|
|
20230213,4695,4745,4875,4575,345205,1615686830,00,0.00,N,5,-50,
|
|
20230206,4745,4750,4880,4720,343119,1650444670,00,0.00,N,5,-35,
|
|
20230130,4780,4720,4875,4595,348815,1662676450,00,0.00,N,2,60,
|
|
20230125,4720,4600,4765,4595,151594,710073580,00,0.00,N,2,135,
|
|
20230116,4585,4760,4760,4540,268900,1243099705,00,0.00,N,5,-150,
|
|
20230109,4735,4700,4830,4625,489464,2317741975,00,0.00,N,2,65,
|
|
20230102,4670,4420,4895,4215,1429678,6662847915,00,0.00,N,2,250,
|
|
20221226,4420,4405,4800,4350,392923,1756481920,00,0.00,N,2,15,
|
|
20221219,4405,4550,4670,4340,381752,1707215670,00,0.00,N,5,-150,
|
|
20221212,4555,4435,4655,4400,441531,2002333545,00,0.00,N,2,140,
|
|
20221205,4415,4335,4455,4235,230178,1003178735,00,0.00,N,2,80,
|
|
20221128,4335,4240,4370,4070,219288,919580535,00,0.00,N,2,120,
|
|
20221121,4215,4400,4400,4175,192266,812119380,00,0.00,N,5,-175,
|
|
20221114,4390,4160,4485,4160,490493,2137167175,00,0.00,N,2,230,
|
|
20221107,4160,3900,4255,3885,586553,2379882185,00,0.00,N,2,270,
|
|
20221031,3890,3985,3985,3775,153628,601910880,00,0.00,N,5,-60,
|
|
20221024,3950,3900,4035,3900,149799,592729135,00,0.00,N,2,65,
|
|
20221017,3885,3760,4140,3735,300986,1191122225,00,0.00,N,2,45,
|
|
20221011,3840,3930,4355,3700,789990,3150297065,00,0.00,N,5,-205,
|
|
20221004,4045,3980,4080,3930,185611,744305960,00,0.00,N,2,95,
|
|
20220926,3950,4050,4100,3825,486711,1918078265,00,0.00,N,5,-180,
|
|
20220919,4130,4595,4685,4080,579225,2520002735,00,0.00,N,5,-465,
|
|
20220913,4595,4295,4775,4295,1059932,4870963920,00,0.00,N,2,315,
|
|
20220905,4280,4620,4655,4265,803696,3579232320,00,0.00,N,5,-345,
|
|
20220829,4625,4450,5300,4310,6714656,33116646955,00,0.00,N,2,80,
|
|
20220822,4545,4725,4780,4450,200171,912511505,00,0.00,N,5,-240,
|
|
20220816,4785,4810,4980,4750,285631,1389834750,00,0.00,N,5,-55,
|
|
20220808,4840,4995,4995,4805,271220,1324273715,00,0.00,N,5,-145,
|
|
20220801,4985,4535,5170,4410,2167160,10555076560,00,0.00,N,2,455,
|
|
20220725,4530,4695,4725,4500,544829,2513028500,00,0.00,N,5,-225,
|
|
20220718,4755,4540,5340,4490,2738220,13618730195,00,0.00,N,2,255,
|
|
20220711,4500,4495,4640,4310,277777,1228550475,00,0.00,N,2,45,
|
|
20220704,4455,3870,4750,3650,1004904,4295056145,00,0.00,N,2,605,
|
|
20220627,3850,3970,4100,3780,345809,1381109165,00,0.00,N,5,-100,
|
|
20220620,3950,4500,4525,3670,715997,2877823865,00,0.00,N,5,-550,
|
|
20220613,4500,5020,5090,4065,713869,3255461590,00,0.00,N,5,-590,
|
|
20220607,5090,5080,5120,4990,142389,720364850,00,0.00,N,5,-20,
|
|
20220530,5110,5010,5170,5000,275796,1406291990,00,0.00,N,2,115,
|
|
20220523,4995,4965,5160,4890,275870,1383416940,00,0.00,N,2,30,
|
|
20220516,4965,5050,5120,4795,285305,1414260590,00,0.00,N,5,-45,
|
|
20220509,5010,5030,5050,4670,262509,1278909885,00,0.00,N,5,-20,
|
|
20220502,5030,5070,5180,4980,179680,911177010,00,0.00,N,5,-140,
|
|
20220425,5170,5220,5240,5070,271546,1393941100,00,0.00,N,5,-100,
|
|
20220418,5270,5210,5350,5190,243032,1277227330,00,0.00,N,2,50,
|
|
20220411,5220,5240,5280,5130,226895,1178456880,00,0.00,N,5,-20,
|
|
20220404,5240,5380,5610,5210,448699,2437025030,00,0.00,N,5,-130,
|
|
20220328,5370,5350,5410,5250,327828,1745463460,00,0.00,N,2,20,
|
|
20220321,5350,5310,5380,5200,280082,1481376680,00,0.00,N,2,50,
|
|
20220314,5300,5300,5330,5070,255608,1335252850,00,0.00,N,3,0,
|
|
20220307,5300,5240,5310,4980,177952,920385710,00,0.00,N,2,20,
|
|
20220228,5280,5090,5370,5060,241804,1269354440,00,0.00,N,2,200,
|
|
20220221,5080,5120,5380,5010,355425,1836458260,00,0.00,N,5,-140,
|
|
20220214,5220,5150,6000,4975,1300799,6997572910,00,0.00,N,5,-10,
|
|
20220207,5230,5510,5590,5210,315018,1706030420,00,0.00,N,5,-270,
|
|
20220203,5500,5200,5510,5180,224316,1210724840,00,0.00,N,2,360,
|
|
20220124,5140,5460,5550,4810,760318,3868000685,00,0.00,N,5,-380,
|
|
20220117,5520,5670,5960,5150,1569097,8765293980,00,0.00,N,5,-170,
|
|
20220110,5690,6500,6500,5240,2274509,12857389600,00,0.00,N,5,-810,
|
|
20220103,6500,6410,6670,6380,454525,2976884370,00,0.00,N,2,90,
|
|
20211227,6410,6450,6540,6340,288983,1857266040,00,0.00,N,5,-30,
|
|
20211220,6440,6800,7110,6410,1193009,7972029400,00,0.00,N,5,-430,
|
|
20211213,6870,6760,7600,6610,3450731,24603788650,00,0.00,N,2,150,
|
|
20211206,6720,6600,6980,6450,1078591,7249879140,00,0.00,N,2,30,
|
|
20211129,6690,5910,7550,5850,10049866,68870007480,00,0.00,N,2,780,
|
|
20211122,5910,6140,6180,5880,346490,2077222640,00,0.00,N,5,-230,
|
|
20211115,6140,6170,6290,6000,367627,2247922770,00,0.00,N,5,-40,
|
|
20211108,6180,6580,6580,6070,267070,1661870930,00,0.00,N,5,-320,
|
|
20211101,6500,6500,6970,6120,279420,1853121320,00,0.00,N,2,20,
|
|
20211025,6480,6810,7100,6430,368085,2472814720,00,0.00,N,5,-320,
|
|
20211018,6800,6640,6860,6480,302432,2024386780,00,0.00,N,2,180,
|
|
20211012,6620,6280,6650,6100,268727,1709412520,00,0.00,N,2,240,
|
|
20211005,6380,7070,7180,6180,919682,5954582090,00,0.00,N,5,-780,
|
|
20210927,7160,7200,7650,7000,1086183,7964177490,00,0.00,N,5,-20,
|
|
20210923,7180,7190,7300,7150,131729,948520130,00,0.00,N,5,-130,
|
|
20210913,7310,7450,7590,7290,335477,2491009290,00,0.00,N,5,-180,
|
|
20210906,7490,7790,7850,7260,468995,3527844930,00,0.00,N,5,-310,
|
|
20210830,7800,7390,7980,7330,570263,4345389670,00,0.00,N,2,420,
|
|
20210823,7380,7120,7620,7090,531129,3929229230,00,0.00,N,2,220,
|
|
20210817,7160,8090,8220,7160,1026328,7905807330,00,0.00,N,5,-930,
|
|
20210809,8090,8210,8430,8050,1272821,10504034370,00,0.00,N,5,-110,
|
|
20210802,8200,8200,8320,8160,610334,5018337780,00,0.00,N,3,0,
|
|
20210726,8200,8480,8510,8160,764060,6308698980,00,0.00,N,5,-270,
|
|
20210719,8470,8620,8690,8360,858012,7261651300,00,0.00,N,5,-130,
|
|
20210712,8600,8520,9100,8520,2763155,24282189850,00,0.00,N,2,160,
|