192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,4700,5180,5430,4640,5689560,28433268245,00,0.00,N,5,-690,
|
|
20250217,5390,4770,5540,4660,17688608,90702225000,00,0.00,N,2,690,
|
|
20250210,4700,8000,8510,4505,16286336,86929026255,00,0.00,N,5,-2940,
|
|
20250203,7640,5990,7710,5780,8950420,58590397160,00,0.00,N,2,1650,
|
|
20250131,5990,5280,6310,4950,26798077,153516967605,00,0.00,N,2,1130,
|
|
20250120,4860,3825,4860,3585,11928935,52451985710,00,0.00,N,2,1090,
|
|
20250113,3770,3290,3910,3165,4464364,16254841415,00,0.00,N,2,480,
|
|
20250106,3290,3215,3335,3155,333810,1085484820,00,0.00,N,2,75,
|
|
20241230,3215,3010,3260,3010,246069,775401805,00,0.00,N,2,160,
|
|
20241223,3055,3220,3295,2995,616736,1954956790,00,0.00,N,5,-30,
|
|
20241216,3085,3090,3270,2980,857710,2665805670,00,0.00,N,2,25,
|
|
20241209,3060,2895,3065,2700,775860,2248738315,00,0.00,N,2,135,
|
|
20241202,2925,3170,3205,2785,644780,1927272885,00,0.00,N,5,-275,
|
|
20241125,3200,3170,3320,3060,547083,1752607110,00,0.00,N,2,65,
|
|
20241118,3135,3235,3290,3080,507808,1616801690,00,0.00,N,5,-105,
|
|
20241111,3240,3515,3530,3075,658434,2142075785,00,0.00,N,5,-310,
|
|
20241104,3550,3575,3655,3395,325663,1145307600,00,0.00,N,5,-25,
|
|
20241028,3575,3520,3635,3470,211447,750531685,00,0.00,N,2,20,
|
|
20241021,3555,3630,3660,3360,486380,1696788090,00,0.00,N,5,-75,
|
|
20241014,3630,3770,3810,3580,338053,1238114880,00,0.00,N,5,-170,
|
|
20241007,3800,3820,3900,3750,142467,544088670,00,0.00,N,3,0,
|
|
20240930,3800,3930,3950,3735,121671,463601045,00,0.00,N,5,-130,
|
|
20240923,3930,3830,3975,3735,288137,1111955595,00,0.00,N,2,95,
|
|
20240919,3835,3795,3855,3730,61439,233961065,00,0.00,N,2,50,
|
|
20240909,3785,3410,3840,3410,387296,1407266930,00,0.00,N,2,230,
|
|
20240902,3555,3925,3925,3395,451350,1623250280,00,0.00,N,5,-370,
|
|
20240826,3925,4010,4010,3780,276168,1069532430,00,0.00,N,5,-50,
|
|
20240819,3975,4030,4085,3870,304812,1212640855,00,0.00,N,5,-75,
|
|
20240812,4050,3910,4370,3900,639945,2630264845,00,0.00,N,2,135,
|
|
20240805,3915,3985,3990,3200,1007412,3695861740,00,0.00,N,5,-85,
|
|
20240729,4000,4240,4365,3980,627327,2588817700,00,0.00,N,5,-240,
|
|
20240722,4240,4495,4530,4035,1001369,4314368820,00,0.00,N,5,-295,
|
|
20240715,4535,4725,4775,4430,779424,3579777880,00,0.00,N,5,-180,
|
|
20240708,4715,4890,4915,4650,1044144,4961333140,00,0.00,N,5,-170,
|
|
20240701,4885,5260,5370,4815,1682736,8401313180,00,0.00,N,5,-385,
|
|
20240624,5270,4655,5560,4540,4406543,23028236750,00,0.00,N,2,615,
|
|
20240617,4655,4535,5090,4510,2043105,9952697720,00,0.00,N,2,155,
|
|
20240610,4500,4590,4710,4500,604525,2761118880,00,0.00,N,5,-95,
|
|
20240603,4595,4585,4790,4560,698696,3257433285,00,0.00,N,2,40,
|
|
20240527,4555,4775,4865,4530,985523,4600394945,00,0.00,N,5,-220,
|
|
20240520,4775,4845,4950,4720,699860,3361792440,00,0.00,N,5,-70,
|
|
20240513,4845,5060,5100,4835,804068,3978415810,00,0.00,N,5,-205,
|
|
20240507,5050,5050,5250,4995,430744,2194523375,00,0.00,N,3,0,
|
|
20240429,5050,4850,5260,4845,805534,4103350035,00,0.00,N,2,220,
|
|
20240422,4830,4650,4975,4650,763106,3671681465,00,0.00,N,2,170,
|
|
20240415,4660,4780,4925,4585,958855,4535604395,00,0.00,N,5,-240,
|
|
20240408,4900,4960,5120,4615,783562,3881753530,00,0.00,N,5,-15,
|
|
20240401,4915,5400,5450,4910,1112964,5670915425,00,0.00,N,5,-475,
|
|
20240325,5390,5480,5630,5320,705083,3850838310,00,0.00,N,5,-90,
|
|
20240318,5480,5500,5670,5360,892983,4923232310,00,0.00,N,5,-40,
|
|
20240311,5520,5870,5870,5420,1695714,9480122000,00,0.00,N,5,-350,
|
|
20240304,5870,6390,6510,5840,1381632,8444030860,00,0.00,N,5,-520,
|
|
20240226,6390,6130,6530,5920,1583664,9919710120,00,0.00,N,2,270,
|
|
20240219,6120,6540,6630,5990,2446932,15243126080,00,0.00,N,5,-420,
|
|
20240213,6540,6330,6690,6210,1947258,12494974070,00,0.00,N,2,210,
|
|
20240205,6330,7280,7280,6320,3086061,20540240200,00,0.00,N,5,-920,
|
|
20240129,7250,7100,7890,6310,6220463,43497242350,00,0.00,N,2,180,
|
|
20240122,7070,7990,8230,7000,2894242,21657892560,00,0.00,N,5,-920,
|
|
20240115,7990,8610,8900,7950,1447117,11982942630,00,0.00,N,5,-710,
|
|
20240108,8700,8490,9150,7940,3292568,27958758330,00,0.00,N,2,210,
|
|
20240102,8490,9300,9360,8230,1850708,16176560870,00,0.00,N,5,-770,
|
|
20231226,9260,9220,9580,8790,1952574,17947709570,00,0.00,N,5,-40,
|
|
20231218,9300,7280,9340,7120,7529618,64495849050,00,0.00,N,2,2020,
|
|
20231211,7280,7270,7460,6790,2008358,14403109470,00,0.00,N,2,10,
|
|
20231204,7270,7410,7910,6810,3554194,26045471410,00,0.00,N,5,-90,
|
|
20231127,7360,8230,8230,7080,4285233,32959058220,00,0.00,N,5,-810,
|
|
20231120,8170,6550,8700,6430,12483044,96807889530,00,0.00,N,2,1620,
|
|
20231113,6550,8550,8950,6110,17444151,121970181040,00,0.00,N,5,-2070,
|
|
20231106,8620,8650,9200,8210,4044685,35283984660,00,0.00,N,5,-130,
|
|
20231030,8750,8480,9420,7900,8863358,78419574340,00,0.00,N,2,270,
|
|
20231023,8480,7340,8830,6770,14575452,116163478150,00,0.00,N,2,1130,
|
|
20231016,7350,7200,8350,6500,14907038,112972846530,00,0.00,N,2,270,
|
|
20231010,7080,6270,7200,6000,2295132,15008501540,00,0.00,N,2,820,
|
|
20231004,6260,6240,6460,5870,1081445,6664861270,00,0.00,N,5,-110,
|
|
20230925,6370,6420,6700,6070,2024133,12839107880,00,0.00,N,5,-130,
|
|
20230918,6500,6870,7480,6310,15632919,109163759060,00,0.00,N,5,-400,
|
|
20230911,6900,4705,7250,4615,43726209,273566512275,00,0.00,N,2,2175,
|
|
20230904,4725,4715,4950,4520,1520871,7154420530,00,0.00,N,2,10,
|
|
20230828,4715,4490,5050,4465,2154660,10422778745,00,0.00,N,2,235,
|
|
20230821,4480,4455,4775,4395,1645841,7516673255,00,0.00,N,5,-65,
|
|
20230814,4545,4550,5100,4250,4703516,21904627795,00,0.00,N,5,-80,
|
|
20230807,4625,5150,5230,4530,3968220,18953777990,00,0.00,N,5,-675,
|
|
20230731,5300,4915,6690,4775,18769615,108863370165,00,0.00,N,2,525,
|
|
20230724,4775,5030,5500,4410,16681111,83710213535,00,0.00,N,2,225,
|
|
20230717,4550,3915,4550,3725,5399638,22850144865,00,0.00,N,2,635,
|
|
20230710,3915,3945,4200,3745,2610084,10437235085,00,0.00,N,5,-30,
|
|
20230703,3945,3730,4490,3660,9405109,38734254840,00,0.00,N,2,215,
|
|
20230626,3730,3405,3755,3400,2029434,7401723855,00,0.00,N,2,275,
|
|
20230619,3455,3455,3720,3400,1645744,5839584645,00,0.00,N,3,0,
|
|
20230612,3455,3560,3685,3335,1014189,3562755485,00,0.00,N,5,-120,
|
|
20230605,3575,3660,3760,3510,1200063,4343422305,00,0.00,N,5,-60,
|
|
20230530,3635,3600,3675,3500,1243118,4468273365,00,0.00,N,2,85,
|
|
20230522,3550,3795,3950,3470,2580876,9442773525,00,0.00,N,5,-280,
|
|
20230515,3830,4080,4315,3720,6118707,24087195030,00,0.00,N,5,-280,
|
|
20230508,4110,3830,4680,3700,10738445,45490903230,00,0.00,N,2,390,
|
|
20230502,3720,3260,4000,3260,10242323,37083610020,00,0.00,N,2,560,
|
|
20230424,3160,2910,3290,2890,3900705,12301606550,00,0.00,N,2,225,
|
|
20230417,2935,3070,3145,2870,1045849,3158163475,00,0.00,N,5,-135,
|
|
20230410,3070,2775,3180,2740,2683873,8031512245,00,0.00,N,2,295,
|
|
20230403,2775,2710,2790,2670,529558,1448230135,00,0.00,N,2,70,
|
|
20230327,2705,2670,2825,2615,550300,1483180965,00,0.00,N,2,35,
|
|
20230320,2670,2745,2760,2600,288828,772005575,00,0.00,N,5,-80,
|
|
20230313,2750,2875,2875,2620,427398,1161749915,00,0.00,N,5,-150,
|
|
20230306,2900,2910,2950,2810,607769,1758254245,00,0.00,N,5,-10,
|
|
20230227,2910,2770,2925,2750,445183,1258878380,00,0.00,N,2,85,
|
|
20230220,2825,2835,2965,2750,855757,2453841955,00,0.00,N,5,-25,
|
|
20230213,2850,2810,2860,2750,371986,1041243055,00,0.00,N,2,30,
|
|
20230206,2820,2825,2845,2785,290412,815901735,00,0.00,N,5,-5,
|
|
20230130,2825,2780,2825,2750,291538,813536860,00,0.00,N,2,45,
|
|
20230125,2780,2705,2785,2680,229439,627682195,00,0.00,N,2,90,
|
|
20230116,2690,2670,2705,2630,227225,605135630,00,0.00,N,2,20,
|
|
20230109,2670,2680,2735,2650,335978,899913305,00,0.00,N,5,-10,
|
|
20230102,2680,2700,2700,2510,242097,630359760,00,0.00,N,5,-20,
|
|
20221226,2700,2800,2825,2640,125862,345966285,00,0.00,N,5,-105,
|
|
20221219,2805,2835,2845,2735,182520,510285030,00,0.00,N,5,-60,
|
|
20221212,2865,2835,2890,2785,233056,662205135,00,0.00,N,2,30,
|
|
20221205,2835,2915,2940,2780,474428,1346294000,00,0.00,N,5,-85,
|
|
20221128,2920,2845,2940,2755,463138,1322510835,00,0.00,N,2,55,
|
|
20221121,2865,2820,2895,2760,383758,1085768790,00,0.00,N,2,25,
|
|
20221114,2840,2580,2915,2580,1167013,3248987275,00,0.00,N,2,240,
|
|
20221107,2600,2485,2630,2485,296138,758980465,00,0.00,N,2,115,
|
|
20221031,2485,2400,2495,2380,178101,435207065,00,0.00,N,2,95,
|
|
20221024,2390,2345,2415,2320,226684,536618860,00,0.00,N,2,45,
|
|
20221017,2345,2195,2415,2150,275882,637033020,00,0.00,N,2,125,
|
|
20221011,2220,2380,2380,2160,279668,627550670,00,0.00,N,5,-185,
|
|
20221004,2405,2185,2425,2165,321338,746386455,00,0.00,N,2,260,
|
|
20220926,2145,2405,2405,2055,461021,1015373170,00,0.00,N,5,-280,
|
|
20220919,2425,2600,2620,2390,380632,951749610,00,0.00,N,5,-195,
|
|
20220913,2620,2655,2685,2615,287078,761230395,00,0.00,N,5,-30,
|
|
20220905,2650,2630,2695,2600,373364,986897050,00,0.00,N,2,10,
|
|
20220829,2640,2640,2665,2585,265399,695914550,00,0.00,N,5,-35,
|
|
20220822,2675,2695,2715,2575,271798,718087605,00,0.00,N,5,-25,
|
|
20220816,2700,2670,2765,2655,493317,1333394820,00,0.00,N,2,15,
|
|
20220808,2685,2640,2690,2575,178176,469337105,00,0.00,N,2,45,
|
|
20220801,2640,2590,2645,2560,220568,572745760,00,0.00,N,2,50,
|
|
20220725,2590,2545,2600,2530,154552,397403095,00,0.00,N,2,45,
|
|
20220718,2545,2430,2555,2430,161220,403560545,00,0.00,N,2,120,
|
|
20220711,2425,2505,2530,2340,364816,884370050,00,0.00,N,5,-80,
|
|
20220704,2505,2470,2535,2365,262244,642153040,00,0.00,N,2,25,
|
|
20220627,2480,2440,2555,2385,291947,723866580,00,0.00,N,2,95,
|
|
20220620,2385,2520,2520,2160,840992,1969783825,00,0.00,N,5,-90,
|
|
20220613,2475,2800,2800,2395,1257937,3170985545,00,0.00,N,5,-365,
|
|
20220607,2840,2995,2995,2825,280999,815457610,00,0.00,N,5,-155,
|
|
20220530,2995,2960,3020,2940,425206,1263882115,00,0.00,N,2,50,
|
|
20220523,2945,2955,3005,2875,455634,1330130560,00,0.00,N,5,-50,
|
|
20220516,2995,3020,3080,2930,468255,1409441685,00,0.00,N,5,-20,
|
|
20220509,3015,3095,3120,2880,671165,2015284770,00,0.00,N,5,-90,
|
|
20220502,3105,3135,3240,3040,772674,2424647065,00,0.00,N,5,-70,
|
|
20220425,3175,3025,3260,3025,1652094,5238416210,00,0.00,N,2,95,
|
|
20220418,3080,3160,3200,3070,1204808,3782386665,00,0.00,N,5,-105,
|
|
20220411,3185,2840,3235,2820,13384051,41417462410,00,0.00,N,2,345,
|
|
20220404,2840,2915,2970,2810,573956,1662586320,00,0.00,N,5,-75,
|
|
20220328,2915,2900,2930,2845,775693,2238080540,00,0.00,N,2,25,
|
|
20220321,2890,2780,3020,2690,2951542,8595870255,00,0.00,N,2,110,
|
|
20220314,2780,2720,2795,2705,337460,929580345,00,0.00,N,2,60,
|
|
20220307,2720,2700,2730,2645,210685,565852650,00,0.00,N,2,5,
|
|
20220228,2715,2650,2750,2620,239143,643013860,00,0.00,N,2,75,
|
|
20220221,2640,2625,2690,2570,496832,1302981420,00,0.00,N,2,5,
|
|
20220214,2635,2595,2665,2495,346463,893933045,00,0.00,N,2,10,
|
|
20220207,2625,2650,2685,2590,359193,946105205,00,0.00,N,2,5,
|
|
20220203,2620,2620,2660,2545,211727,549917700,00,0.00,N,2,105,
|
|
20220124,2515,2740,2810,2330,1048249,2667658125,00,0.00,N,5,-225,
|
|
20220117,2740,2840,2845,2605,963708,2626278555,00,0.00,N,5,-110,
|
|
20220110,2850,2825,3040,2640,5150990,14877462905,00,0.00,N,2,30,
|
|
20220103,2820,2675,2835,2645,711938,1955269275,00,0.00,N,2,140,
|
|
20211227,2680,2675,2720,2660,261635,703060035,00,0.00,N,2,10,
|
|
20211220,2670,2660,2705,2530,497970,1306178065,00,0.00,N,2,10,
|
|
20211213,2660,2670,2715,2630,390774,1041672140,00,0.00,N,5,-15,
|
|
20211206,2675,2650,2690,2610,305876,811751730,00,0.00,N,2,25,
|
|
20211129,2650,2535,2655,2300,841721,2084613985,00,0.00,N,2,75,
|
|
20211122,2575,2740,2775,2545,765957,2040787085,00,0.00,N,5,-165,
|
|
20211115,2740,2815,2830,2690,537267,1480405850,00,0.00,N,5,-45,
|
|
20211108,2785,2790,2840,2725,250062,695242985,00,0.00,N,5,-40,
|
|
20211101,2825,2905,2970,2800,322082,927846500,00,0.00,N,5,-75,
|
|
20211025,2900,2855,2995,2840,273434,800155395,00,0.00,N,2,45,
|
|
20211018,2855,3015,3040,2850,366545,1081329645,00,0.00,N,5,-120,
|
|
20211012,2975,2810,2985,2740,295651,855735890,00,0.00,N,2,165,
|
|
20211005,2810,2860,2895,2630,641890,1767866650,00,0.00,N,5,-115,
|
|
20210927,2925,3005,3050,2865,595146,1756713245,00,0.00,N,5,-115,
|
|
20210923,3040,3040,3065,2985,220149,663109990,00,0.00,N,5,-20,
|
|
20210913,3060,3090,3120,2980,687601,2090013100,00,0.00,N,5,-30,
|
|
20210906,3090,3220,3260,3005,1194112,3723745805,00,0.00,N,5,-130,
|
|
20210830,3220,3120,3290,3110,771715,2472616065,00,0.00,N,2,100,
|
|
20210823,3120,2895,3150,2865,1144150,3472718555,00,0.00,N,2,225,
|
|
20210817,2895,3225,3270,2865,1146489,3517266745,00,0.00,N,5,-390,
|
|
20210809,3285,3375,3375,3165,1044835,3410904265,00,0.00,N,5,-90,
|
|
20210802,3375,3260,3380,3230,718818,2366462735,00,0.00,N,2,100,
|
|
20210726,3275,3455,3465,3225,1229462,4131061435,00,0.00,N,5,-165,
|
|
20210719,3440,3525,3525,3340,1161194,3952827485,00,0.00,N,5,-90,
|
|
20210712,3530,3530,3665,3460,1455956,5199299135,00,0.00,N,5,-20,
|