192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3230,3360,3380,3230,647351,2138785910,00,0.00,N,5,-130,
|
|
20250217,3360,3305,3365,3300,506725,1692860200,00,0.00,N,2,55,
|
|
20250210,3305,3270,3310,3250,352491,1156179925,00,0.00,N,2,40,
|
|
20250203,3265,3290,3330,3215,403755,1312148465,00,0.00,N,5,-30,
|
|
20250131,3295,3300,3310,3280,105347,346372400,00,0.00,N,5,-5,
|
|
20250120,3300,3335,3360,3290,302760,1006611200,00,0.00,N,5,-35,
|
|
20250113,3335,3330,3355,3300,387151,1288127030,00,0.00,N,5,-5,
|
|
20250106,3340,3320,3640,3305,4284551,14821182665,00,0.00,N,2,25,
|
|
20241230,3315,3315,3330,3265,149948,493780660,00,0.00,N,3,0,
|
|
20241223,3315,3360,3440,3250,522888,1748258740,00,0.00,N,5,-25,
|
|
20241216,3340,3380,3395,3310,389441,1308030755,00,0.00,N,5,-35,
|
|
20241209,3375,3340,3375,3205,657845,2162762120,00,0.00,N,2,5,
|
|
20241202,3370,3390,3445,3305,722030,2443500525,00,0.00,N,5,-20,
|
|
20241125,3390,3400,3450,3360,494818,1689184440,00,0.00,N,5,-10,
|
|
20241118,3400,3260,3415,3250,447029,1493858835,00,0.00,N,2,140,
|
|
20241111,3260,3385,3520,3180,826224,2721517660,00,0.00,N,5,-125,
|
|
20241104,3385,3415,3440,3370,488001,1657673485,00,0.00,N,5,-30,
|
|
20241028,3415,3405,3485,3385,350410,1199650385,00,0.00,N,3,0,
|
|
20241021,3415,3510,3520,3380,409222,1414544495,00,0.00,N,5,-85,
|
|
20241014,3500,3465,3620,3455,538340,1890163125,00,0.00,N,2,35,
|
|
20241007,3465,3435,3480,3415,228710,791057915,00,0.00,N,2,30,
|
|
20240930,3435,3480,3500,3405,162983,561562520,00,0.00,N,5,-50,
|
|
20240923,3485,3480,3515,3455,224597,782350110,00,0.00,N,2,20,
|
|
20240919,3465,3435,3490,3435,116493,402588250,00,0.00,N,2,5,
|
|
20240909,3460,3340,3470,3310,330358,1120498020,00,0.00,N,2,95,
|
|
20240902,3365,3465,3700,3290,1570756,5466250295,00,0.00,N,5,-100,
|
|
20240826,3465,3500,3530,3410,523305,1816643180,00,0.00,N,5,-35,
|
|
20240819,3500,3440,3535,3430,477862,1664917525,00,0.00,N,2,55,
|
|
20240812,3445,3435,3475,3410,312156,1072792355,00,0.00,N,2,10,
|
|
20240805,3435,3460,3495,3150,1469300,4894583215,00,0.00,N,5,-85,
|
|
20240729,3520,3525,3695,3510,1380262,4981300055,00,0.00,N,5,-15,
|
|
20240722,3535,3600,3645,3450,809162,2870135585,00,0.00,N,5,-90,
|
|
20240715,3625,3710,3755,3610,1038111,3823894750,00,0.00,N,5,-95,
|
|
20240708,3720,3620,3745,3540,1081514,3952953675,00,0.00,N,2,110,
|
|
20240701,3610,3610,3675,3580,820253,2974284240,00,0.00,N,3,0,
|
|
20240624,3610,3585,3640,3535,711488,2551523125,00,0.00,N,2,25,
|
|
20240617,3585,3560,3725,3480,1309053,4702337460,00,0.00,N,2,45,
|
|
20240610,3540,3575,3590,3510,827084,2928605985,00,0.00,N,5,-35,
|
|
20240603,3575,3420,3755,3420,2795138,10069051475,00,0.00,N,2,155,
|
|
20240527,3420,3490,3515,3415,649386,2250724820,00,0.00,N,5,-80,
|
|
20240520,3500,3475,3925,3470,5378597,19852475245,00,0.00,N,2,5,
|
|
20240513,3495,3585,3625,3415,452584,1604966465,00,0.00,N,5,-90,
|
|
20240507,3585,3540,3610,3520,370447,1321292560,00,0.00,N,2,50,
|
|
20240429,3535,3530,3585,3505,369090,1308154660,00,0.00,N,2,25,
|
|
20240422,3510,3415,3540,3415,537521,1875542215,00,0.00,N,2,95,
|
|
20240415,3415,3425,3670,3370,1151162,3950380080,00,0.00,N,5,-65,
|
|
20240408,3480,3650,3695,3465,1464781,5309682980,00,0.00,N,5,-130,
|
|
20240401,3610,3695,3755,3520,1089071,3949741080,00,0.00,N,5,-85,
|
|
20240325,3695,3820,3835,3630,1262664,4696475795,00,0.00,N,5,-110,
|
|
20240318,3805,3940,3945,3775,2787976,10704915305,00,0.00,N,5,-135,
|
|
20240311,3940,3710,4355,3660,12799688,51622723825,00,0.00,N,2,230,
|
|
20240304,3710,3830,3865,3675,1679432,6346276810,00,0.00,N,5,-115,
|
|
20240226,3825,3925,4100,3765,6061295,23646743760,00,0.00,N,5,-155,
|
|
20240219,3980,3620,4580,3605,16801127,70054539480,00,0.00,N,2,360,
|
|
20240213,3620,3610,3645,3550,879340,3159166260,00,0.00,N,2,5,
|
|
20240205,3615,3620,3750,3575,2283947,8315932585,00,0.00,N,2,25,
|
|
20240129,3590,3385,3595,3315,1307649,4561339435,00,0.00,N,2,205,
|
|
20240122,3385,3350,3430,3300,588698,1966374320,00,0.00,N,2,50,
|
|
20240115,3335,3380,3410,3295,641498,2151379590,00,0.00,N,5,-45,
|
|
20240108,3380,3370,3450,3340,697066,2363649725,00,0.00,N,2,5,
|
|
20240102,3375,3440,3440,3355,684839,2320111695,00,0.00,N,5,-70,
|
|
20231226,3445,3595,3615,3415,949727,3319148635,00,0.00,N,5,-135,
|
|
20231218,3580,3565,3620,3525,922070,3283506355,00,0.00,N,2,30,
|
|
20231211,3550,3515,3665,3485,1266819,4495565345,00,0.00,N,2,45,
|
|
20231204,3505,3515,3520,3460,721227,2512148775,00,0.00,N,3,0,
|
|
20231127,3505,3555,3620,3500,1041599,3693374955,00,0.00,N,5,-50,
|
|
20231120,3555,3600,3645,3540,1258479,4532099900,00,0.00,N,5,-65,
|
|
20231113,3620,3685,3720,3530,3392598,12304419200,00,0.00,N,2,30,
|
|
20231106,3590,3525,3665,3450,3210338,11410056475,00,0.00,N,2,110,
|
|
20231030,3480,3335,3500,3265,5674003,19137277350,00,0.00,N,2,110,
|
|
20231023,3370,3405,4510,3330,81639960,332072561125,00,0.00,N,5,-35,
|
|
20231016,3405,3400,3505,3360,372313,1277554635,00,0.00,N,5,-25,
|
|
20231010,3430,3370,3460,3350,180332,615773815,00,0.00,N,2,70,
|
|
20231004,3360,3470,3470,3285,435662,1459964210,00,0.00,N,5,-110,
|
|
20230925,3470,3535,3550,3360,381855,1314271380,00,0.00,N,5,-65,
|
|
20230918,3535,3635,3665,3515,528203,1898561475,00,0.00,N,5,-100,
|
|
20230911,3635,3650,3665,3600,571728,2076980100,00,0.00,N,5,-5,
|
|
20230904,3640,3565,3655,3555,767023,2769205825,00,0.00,N,2,75,
|
|
20230828,3565,3520,3580,3495,449261,1595036160,00,0.00,N,2,45,
|
|
20230821,3520,3550,3580,3460,545601,1920860890,00,0.00,N,5,-60,
|
|
20230814,3580,3495,3595,3460,977767,3467259950,00,0.00,N,2,85,
|
|
20230807,3495,3405,3500,3395,296681,1021595820,00,0.00,N,2,70,
|
|
20230731,3425,3315,3445,3315,394974,1336360030,00,0.00,N,2,110,
|
|
20230724,3315,3420,3450,3195,773927,2560874035,00,0.00,N,5,-120,
|
|
20230717,3435,3445,3515,3400,428421,1480518770,00,0.00,N,5,-5,
|
|
20230710,3440,3355,3470,3340,270911,923319385,00,0.00,N,2,55,
|
|
20230703,3385,3480,3525,3310,494598,1708590855,00,0.00,N,5,-105,
|
|
20230626,3490,3560,3560,3420,269263,940843485,00,0.00,N,5,-70,
|
|
20230619,3560,3600,3655,3525,340711,1224861610,00,0.00,N,5,-30,
|
|
20230612,3590,3685,3695,3570,567848,2070953960,00,0.00,N,5,-95,
|
|
20230605,3685,3565,3690,3510,1992236,7174131850,00,0.00,N,2,115,
|
|
20230530,3570,3545,3590,3520,763185,2716673330,00,0.00,N,2,20,
|
|
20230522,3550,3500,3580,3495,883985,3130538810,00,0.00,N,2,50,
|
|
20230515,3500,3410,3505,3380,980617,3382271740,00,0.00,N,2,70,
|
|
20230508,3430,3375,3450,3355,497085,1694756545,00,0.00,N,2,65,
|
|
20230502,3365,3320,3460,3315,244363,822169830,00,0.00,N,2,30,
|
|
20230424,3335,3365,3370,3275,468354,1555873970,00,0.00,N,5,-30,
|
|
20230417,3365,3415,3460,3330,766087,2597879960,00,0.00,N,5,-80,
|
|
20230410,3445,3380,3455,3285,802483,2700618300,00,0.00,N,2,40,
|
|
20230403,3405,3390,3500,3325,994717,3379401665,00,0.00,N,2,15,
|
|
20230327,3390,3270,3410,3190,671176,2221608320,00,0.00,N,2,140,
|
|
20230320,3250,3410,3425,3185,624035,2041757180,00,0.00,N,5,-160,
|
|
20230313,3410,3415,3420,3225,783221,2596021690,00,0.00,N,5,-5,
|
|
20230306,3415,3515,3525,3395,962112,3325751870,00,0.00,N,5,-110,
|
|
20230227,3525,3545,3575,3450,578744,2035086510,00,0.00,N,5,-70,
|
|
20230220,3595,3550,3705,3525,807413,2931572315,00,0.00,N,2,25,
|
|
20230213,3570,3680,3715,3545,697791,2528081185,00,0.00,N,5,-130,
|
|
20230206,3700,3715,3750,3660,849069,3142382340,00,0.00,N,5,-35,
|
|
20230130,3735,3750,3800,3720,522854,1959995545,00,0.00,N,5,-50,
|
|
20230125,3785,3750,3785,3705,327534,1225742740,00,0.00,N,2,55,
|
|
20230116,3730,3730,3770,3645,597682,2214098830,00,0.00,N,3,0,
|
|
20230109,3730,3645,3745,3645,437523,1616693925,00,0.00,N,2,75,
|
|
20230102,3655,3600,3655,3385,1050401,3702168400,00,0.00,N,2,60,
|
|
20221226,3595,3670,3750,3525,1121690,4074043965,00,0.00,N,5,-50,
|
|
20221219,3645,3825,3855,3620,1383007,5183290370,00,0.00,N,5,-180,
|
|
20221212,3825,3775,4000,3715,1206240,4589475490,00,0.00,N,2,50,
|
|
20221205,3775,3720,3780,3650,574533,2144645665,00,0.00,N,2,20,
|
|
20221128,3755,3665,3820,3580,619771,2310542075,00,0.00,N,2,70,
|
|
20221121,3685,3605,3730,3550,558406,2032800910,00,0.00,N,2,50,
|
|
20221114,3635,3585,3710,3570,665567,2416458995,00,0.00,N,2,35,
|
|
20221107,3600,3370,3620,3365,875848,3060933250,00,0.00,N,2,240,
|
|
20221031,3360,3420,3455,3340,514549,1748838560,00,0.00,N,5,-15,
|
|
20221024,3375,3365,3500,3360,645441,2207850440,00,0.00,N,2,50,
|
|
20221017,3325,3360,3460,3300,631745,2129798420,00,0.00,N,5,-70,
|
|
20221011,3395,3360,3415,3220,710930,2356111520,00,0.00,N,5,-25,
|
|
20221004,3420,3290,3505,3290,656405,2219506225,00,0.00,N,2,130,
|
|
20220926,3290,3545,3560,3180,1152337,3863365090,00,0.00,N,5,-300,
|
|
20220919,3590,3680,3745,3580,635255,2326985740,00,0.00,N,5,-90,
|
|
20220913,3680,3760,3840,3675,501827,1877538010,00,0.00,N,5,-35,
|
|
20220905,3715,3720,3820,3690,531921,1992629785,00,0.00,N,5,-45,
|
|
20220829,3760,3840,3970,3750,688233,2630174355,00,0.00,N,5,-165,
|
|
20220822,3925,3930,3980,3810,619526,2417224915,00,0.00,N,5,-50,
|
|
20220816,3975,4140,4190,3975,799132,3225099615,00,0.00,N,5,-155,
|
|
20220808,4130,4055,4140,4000,979794,3988691070,00,0.00,N,2,65,
|
|
20220801,4065,4015,4140,3950,873969,3530705240,00,0.00,N,2,70,
|
|
20220725,3995,3885,4025,3850,870797,3430888285,00,0.00,N,2,105,
|
|
20220718,3890,3730,3940,3710,794518,3061634930,00,0.00,N,2,205,
|
|
20220711,3685,3910,3950,3635,947855,3548979165,00,0.00,N,5,-220,
|
|
20220704,3905,3890,3960,3760,1480921,5761768135,00,0.00,N,2,50,
|
|
20220627,3855,3855,3970,3800,1010501,3926303240,00,0.00,N,2,35,
|
|
20220620,3820,4045,4070,3600,2046845,7849051675,00,0.00,N,5,-235,
|
|
20220613,4055,4405,4430,3980,1779300,7419339485,00,0.00,N,5,-450,
|
|
20220607,4505,4695,4695,4450,814628,3709814640,00,0.00,N,5,-170,
|
|
20220530,4675,4685,4750,4600,691398,3251876920,00,0.00,N,5,-5,
|
|
20220523,4680,4735,4750,4605,949165,4436989430,00,0.00,N,5,-55,
|
|
20220516,4735,4830,4850,4575,1125276,5303285415,00,0.00,N,5,-30,
|
|
20220509,4765,5000,5000,4645,1543548,7408627135,00,0.00,N,5,-255,
|
|
20220502,5020,5120,5170,5010,1068355,5444460680,00,0.00,N,5,-170,
|
|
20220425,5190,5080,5250,5050,3016901,15560372580,00,0.00,N,2,40,
|
|
20220418,5150,5080,5190,5020,1754282,8993539480,00,0.00,N,2,90,
|
|
20220411,5060,4955,5060,4875,1494580,7417866980,00,0.00,N,2,105,
|
|
20220404,4955,5080,5160,4865,2965493,14877851385,00,0.00,N,5,-65,
|
|
20220328,5020,5080,5290,5000,4803873,24779193750,00,0.00,N,5,-50,
|
|
20220321,5070,5050,5170,4995,2479697,12606259275,00,0.00,N,2,30,
|
|
20220314,5040,4950,5110,4775,2618140,12945379715,00,0.00,N,2,65,
|
|
20220307,4975,4870,5030,4690,2849577,13906226795,00,0.00,N,2,95,
|
|
20220228,4880,4610,4910,4570,1343121,6387366995,00,0.00,N,2,270,
|
|
20220221,4610,4535,4660,4460,1511484,6909579355,00,0.00,N,2,35,
|
|
20220214,4575,4420,4660,4285,1728547,7734842870,00,0.00,N,2,95,
|
|
20220207,4480,4540,4610,4425,1320992,5960976065,00,0.00,N,5,-60,
|
|
20220203,4540,4520,4545,4460,516650,2328610685,00,0.00,N,2,130,
|
|
20220124,4410,4500,4560,4225,1809413,7943189935,00,0.00,N,5,-105,
|
|
20220117,4515,4935,4935,4490,2056665,9557898140,00,0.00,N,5,-405,
|
|
20220110,4920,5100,5190,4890,2377713,11970930790,00,0.00,N,5,-210,
|
|
20220103,5130,4830,5280,4810,5461610,27798479565,00,0.00,N,2,295,
|
|
20211227,4835,4945,5060,4820,2853635,14142467970,00,0.00,N,5,-110,
|
|
20211220,4945,4935,4995,4820,1958856,9613812005,00,0.00,N,2,10,
|
|
20211213,4935,4950,4955,4810,1195014,5822482360,00,0.00,N,2,50,
|
|
20211206,4885,4620,4970,4590,2088515,10041499220,00,0.00,N,2,220,
|
|
20211129,4665,4635,4750,4335,3256435,14679553655,00,0.00,N,5,-120,
|
|
20211122,4785,5080,5140,4775,2814924,14000270445,00,0.00,N,5,-285,
|
|
20211115,5070,5060,5260,4990,3716874,19025031065,00,0.00,N,2,10,
|
|
20211108,5060,4900,5170,4865,4310286,21834541415,00,0.00,N,2,165,
|
|
20211101,4895,5070,5110,4860,1836164,9120837055,00,0.00,N,5,-155,
|
|
20211025,5050,4790,5200,4730,5415239,27142215490,00,0.00,N,2,265,
|
|
20211018,4785,4930,4935,4750,887644,4302264550,00,0.00,N,5,-125,
|
|
20211012,4910,4740,4925,4685,678167,3254727710,00,0.00,N,2,120,
|
|
20211005,4790,4830,4870,4705,1040175,4976650615,00,0.00,N,5,-50,
|
|
20210927,4840,5020,5110,4820,1228426,6082214785,00,0.00,N,5,-150,
|
|
20210923,4990,5010,5070,4935,534226,2661275010,00,0.00,N,5,-70,
|
|
20210913,5060,5210,5220,5010,1027788,5249354410,00,0.00,N,5,-150,
|
|
20210906,5210,5320,5320,5110,1051218,5493027220,00,0.00,N,5,-60,
|
|
20210830,5270,5140,5340,5140,1423855,7485749360,00,0.00,N,2,160,
|
|
20210823,5110,4810,5150,4810,1457477,7328012030,00,0.00,N,2,305,
|
|
20210817,4805,5170,5170,4780,2271059,11301527435,00,0.00,N,5,-365,
|
|
20210809,5170,5420,5460,5080,1975053,10375358990,00,0.00,N,5,-320,
|
|
20210802,5490,5360,5500,5220,1626853,8714867450,00,0.00,N,2,130,
|
|
20210726,5360,5450,5530,5300,1980485,10703772170,00,0.00,N,5,-80,
|
|
20210719,5440,5610,5620,5380,2221555,12115401300,00,0.00,N,5,-190,
|
|
20210712,5630,5610,5740,5580,1549478,8769140110,00,0.00,N,2,70,
|