192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2795,2820,3090,2725,538004,1573460890,00,0.00,N,5,-45,
|
|
20250217,2840,2785,2890,2700,361246,1011181105,00,0.00,N,2,55,
|
|
20250210,2785,2835,2945,2745,358911,1016239095,00,0.00,N,5,-45,
|
|
20250203,2830,3210,3260,2825,687163,2035885210,00,0.00,N,5,-485,
|
|
20250131,3315,3290,3400,3205,149516,498724925,00,0.00,N,2,25,
|
|
20250120,3290,4030,4400,3180,2483752,9187596105,00,0.00,N,5,-720,
|
|
20250113,4010,3550,4300,2910,16121536,58098742685,00,0.00,N,2,760,
|
|
20250106,3250,2530,3250,2365,4901926,15387380530,00,0.00,N,2,720,
|
|
20241230,2530,2335,2650,2260,286789,708529480,00,0.00,N,2,205,
|
|
20241223,2325,2800,3195,2280,2125948,5923397930,00,0.00,N,5,-315,
|
|
20241216,2640,2180,3340,2100,7717939,21568038205,00,0.00,N,2,610,
|
|
20241209,2030,1754,2140,1611,859913,1586997592,00,0.00,N,2,273,
|
|
20241202,1757,2590,2610,1654,913228,1908766474,00,0.00,N,5,-718,
|
|
20241125,2475,2935,2950,2450,183451,493780075,00,0.00,N,5,-460,
|
|
20241118,2935,2975,3090,2850,122658,361785165,00,0.00,N,5,-70,
|
|
20241111,3005,2980,3060,2900,147891,439398925,00,0.00,N,2,5,
|
|
20241104,3000,2945,3065,2850,85017,252588220,00,0.00,N,2,10,
|
|
20241028,2990,2975,3070,2925,68827,205387010,00,0.00,N,2,15,
|
|
20241021,2975,3000,3125,2905,118376,352347525,00,0.00,N,5,-55,
|
|
20241014,3030,2990,3130,2445,804513,2242364415,00,0.00,N,2,25,
|
|
20241007,3005,2885,3030,2850,215852,637424750,00,0.00,N,2,120,
|
|
20240930,2885,2970,2990,2790,130805,377721600,00,0.00,N,5,-85,
|
|
20240923,2970,2825,3150,2810,323653,950774370,00,0.00,N,2,120,
|
|
20240919,2850,2995,3015,2820,144175,416320190,00,0.00,N,5,-100,
|
|
20240909,2950,2530,3450,2450,4396700,13941581060,00,0.00,N,2,405,
|
|
20240902,2545,2910,2980,2515,324569,884170395,00,0.00,N,5,-355,
|
|
20240826,2900,3330,3625,2810,1237301,4139330150,00,0.00,N,5,-430,
|
|
20240819,3330,3415,4090,3210,4726941,17278653375,00,0.00,N,5,-25,
|
|
20240812,3355,2480,4100,2480,6870606,24681980225,00,0.00,N,2,875,
|
|
20240805,2480,2600,2615,2165,110093,260977880,00,0.00,N,5,-170,
|
|
20240729,2650,2710,2785,2615,62928,169788625,00,0.00,N,5,-60,
|
|
20240722,2710,2995,2995,2700,62363,174856430,00,0.00,N,5,-260,
|
|
20240715,2970,2915,2990,2880,56414,165189505,00,0.00,N,2,30,
|
|
20240708,2940,2840,3000,2810,61261,176700795,00,0.00,N,2,100,
|
|
20240701,2840,3025,3025,2815,83484,242601065,00,0.00,N,5,-150,
|
|
20240624,2990,3180,3180,2925,94774,286038625,00,0.00,N,5,-190,
|
|
20240617,3180,3325,3360,3125,49851,162027315,00,0.00,N,5,-165,
|
|
20240610,3345,3460,3570,3320,54759,186108455,00,0.00,N,5,-100,
|
|
20240603,3445,3465,3565,3425,41324,143525990,00,0.00,N,2,15,
|
|
20240527,3430,3595,3720,3400,47064,165003445,00,0.00,N,5,-120,
|
|
20240520,3550,3685,3720,3515,58829,212075270,00,0.00,N,5,-120,
|
|
20240513,3670,3650,3735,3550,70691,256017445,00,0.00,N,2,20,
|
|
20240507,3650,3750,3855,3600,80706,300058405,00,0.00,N,5,-110,
|
|
20240429,3760,4015,4500,3745,625099,2557437795,00,0.00,N,5,-220,
|
|
20240422,3980,3585,3995,3470,196632,724893320,00,0.00,N,2,395,
|
|
20240415,3585,3770,3795,3510,74440,268618795,00,0.00,N,5,-190,
|
|
20240408,3775,3950,4180,3760,82331,318398705,00,0.00,N,5,-210,
|
|
20240401,3985,4080,4165,3805,115394,465345410,00,0.00,N,5,-90,
|
|
20240325,4075,4320,4400,4070,136093,573155285,00,0.00,N,5,-115,
|
|
20240318,4190,4100,4300,4090,90807,380056885,00,0.00,N,2,50,
|
|
20240311,4140,4135,4240,4060,97935,406682035,00,0.00,N,2,45,
|
|
20240304,4095,4085,4235,4005,155011,633726805,00,0.00,N,2,10,
|
|
20240226,4085,4275,4310,4045,103696,432225010,00,0.00,N,5,-190,
|
|
20240219,4275,4395,4445,4270,103501,450504290,00,0.00,N,5,-195,
|
|
20240213,4470,4330,4470,4280,149293,651716805,00,0.00,N,2,140,
|
|
20240205,4330,4305,4700,4150,314847,1370282770,00,0.00,N,2,90,
|
|
20240129,4240,4195,5130,3890,2048212,9452899295,00,0.00,N,2,55,
|
|
20240122,4185,4475,4520,4090,143248,615199270,00,0.00,N,5,-165,
|
|
20240115,4350,4700,4775,4290,206355,927513955,00,0.00,N,5,-310,
|
|
20240108,4660,4700,5080,4560,275255,1313496765,00,0.00,N,3,0,
|
|
20240102,4660,4675,4800,4550,94843,442612525,00,0.00,N,5,-15,
|
|
20231226,4675,4590,4695,4515,56508,260420885,00,0.00,N,2,55,
|
|
20231218,4620,4450,5290,4365,780376,3755913045,00,0.00,N,2,170,
|
|
20231211,4450,4445,4880,4360,374215,1723110270,00,0.00,N,2,105,
|
|
20231204,4345,4520,4600,4265,143219,625871145,00,0.00,N,5,-155,
|
|
20231127,4500,4660,4790,4470,103688,471414575,00,0.00,N,5,-140,
|
|
20231120,4640,4665,4855,4450,198036,926626000,00,0.00,N,5,-60,
|
|
20231113,4700,4425,4900,4250,181034,845117210,00,0.00,N,2,375,
|
|
20231106,4325,4620,4985,4325,244221,1147703750,00,0.00,N,5,-315,
|
|
20231030,4640,4400,4735,4155,216385,967402975,00,0.00,N,2,335,
|
|
20231023,4305,4460,5270,4180,617515,2853199790,00,0.00,N,5,-225,
|
|
20231016,4530,5310,5320,4380,386259,1842239495,00,0.00,N,5,-780,
|
|
20231010,5310,5900,6050,5060,2086276,11372329130,00,0.00,N,5,-410,
|
|
20231004,5720,4650,5720,4275,1100083,6139263915,00,0.00,N,2,1070,
|
|
20230925,4650,4635,4735,4400,100387,460217760,00,0.00,N,5,-105,
|
|
20230918,4755,5290,5290,4625,162131,804918705,00,0.00,N,5,-535,
|
|
20230911,5290,5410,6050,5010,953067,5369061220,00,0.00,N,5,-110,
|
|
20230904,5400,5830,6120,5310,664763,3807305960,00,0.00,N,5,-400,
|
|
20230828,5800,5450,6250,5430,320776,1861810630,00,0.00,N,2,360,
|
|
20230821,5440,5480,5740,5360,200373,1111300720,00,0.00,N,5,-150,
|
|
20230814,5590,6090,6090,5200,259241,1460038010,00,0.00,N,5,-450,
|
|
20230807,6040,6110,6360,5780,367368,2209659190,00,0.00,N,5,-130,
|
|
20230731,6170,6340,6680,5980,377179,2380654530,00,0.00,N,5,-160,
|
|
20230724,6330,6560,6890,5680,779184,4812123750,00,0.00,N,5,-350,
|
|
20230717,6680,7060,7270,6670,483060,3353110320,00,0.00,N,5,-380,
|
|
20230710,7060,7070,7720,6780,1020610,7424059950,00,0.00,N,3,0,
|
|
20230703,7060,8080,8150,6780,1241930,9494371890,00,0.00,N,5,-990,
|
|
20230626,8050,8370,8380,7920,1567358,12722878330,00,0.00,N,5,-320,
|
|
20230619,8370,8040,9160,7690,7846100,66094244010,00,0.00,N,2,320,
|
|
20230612,8050,8180,8960,7950,7001714,58386381530,00,0.00,N,2,380,
|
|
20230605,7670,7350,7950,7280,2399607,18336420560,00,0.00,N,2,380,
|
|
20230530,7290,7340,8820,7160,9993197,81449065730,00,0.00,N,2,30,
|
|
20230522,7260,6700,8590,6520,17520238,140496930560,00,0.00,N,2,500,
|
|
20230515,6760,7060,7120,6470,1795959,12193890220,00,0.00,N,5,-450,
|
|
20230508,7210,7290,8200,6960,5471898,41374276490,00,0.00,N,5,-70,
|
|
20230502,7280,7500,8240,7240,5433286,41980621380,00,0.00,N,5,-220,
|
|
20230424,7500,6400,8840,6060,16681023,128086806710,00,0.00,N,2,1050,
|
|
20230417,6450,7360,8040,6350,7166812,53417286950,00,0.00,N,5,-1100,
|
|
20230410,7550,5470,7580,5270,18137543,120419096290,00,0.00,N,2,2350,
|
|
20230403,5200,5370,5570,5080,925782,4910994930,00,0.00,N,5,-150,
|
|
20230327,5350,6170,6180,5280,2551107,14569784300,00,0.00,N,5,-950,
|
|
20230320,6300,5290,6550,5050,8230253,48641421750,00,0.00,N,2,840,
|
|
20230313,5460,5510,5780,4860,4387543,23350676410,00,0.00,N,3,0,
|
|
20230306,5460,4985,6720,4835,18194395,106726041655,00,0.00,N,2,475,
|
|
20230227,4985,4875,5750,4370,14199907,72168381545,00,0.00,N,2,185,
|
|
20230220,4800,3545,5680,3335,15787643,73539703490,00,0.00,N,2,1325,
|
|
20230213,3475,3450,3640,3295,763196,2653035175,00,0.00,N,2,45,
|
|
20230206,3430,3580,3645,3415,368070,1302905895,00,0.00,N,5,-150,
|
|
20230130,3580,3440,3670,3440,611475,2183555280,00,0.00,N,2,110,
|
|
20230125,3470,3350,3670,3350,430928,1510566915,00,0.00,N,2,120,
|
|
20230116,3350,3380,3435,3210,189089,625670985,00,0.00,N,5,-30,
|
|
20230109,3380,3270,3530,3270,284960,961802800,00,0.00,N,2,120,
|
|
20230102,3260,3290,3375,2965,386799,1214430425,00,0.00,N,5,-80,
|
|
20221226,3340,3345,3675,3325,760795,2664534300,00,0.00,N,2,20,
|
|
20221219,3320,3565,3785,3270,752283,2651607365,00,0.00,N,5,-260,
|
|
20221212,3580,3940,3940,3400,1771836,6540679530,00,0.00,N,5,-415,
|
|
20221205,3995,3300,5020,3195,8097214,35903137375,00,0.00,N,2,695,
|
|
20221128,3300,3210,3355,3070,260870,834445435,00,0.00,N,2,90,
|
|
20221121,3210,3205,3255,3050,112871,355686790,00,0.00,N,5,-25,
|
|
20221114,3235,3320,3455,3115,159496,523864630,00,0.00,N,5,-85,
|
|
20221107,3320,3220,3390,3180,45920,150065505,00,0.00,N,2,100,
|
|
20221031,3220,3270,3450,3130,68012,221902285,00,0.00,N,5,-80,
|
|
20221024,3300,3110,3315,3090,75730,241658280,00,0.00,N,2,190,
|
|
20221017,3110,3040,3400,2955,255806,817330865,00,0.00,N,2,110,
|
|
20221011,3000,3210,3210,2910,80590,241112245,00,0.00,N,5,-245,
|
|
20221004,3245,2910,3500,2910,386376,1246868285,00,0.00,N,2,340,
|
|
20220926,2905,3175,3190,2750,133035,393542140,00,0.00,N,5,-285,
|
|
20220919,3190,3560,3725,3170,197827,687115835,00,0.00,N,5,-385,
|
|
20220913,3575,3535,3735,3435,142187,509741670,00,0.00,N,2,60,
|
|
20220905,3515,3415,3585,3390,132752,462259640,00,0.00,N,2,100,
|
|
20220829,3415,3580,3640,3395,321861,1125535060,00,0.00,N,5,-200,
|
|
20220822,3615,3560,4265,3400,1814737,7121046795,00,0.00,N,2,55,
|
|
20220816,3560,3540,3770,3495,120488,431313430,00,0.00,N,2,20,
|
|
20220808,3540,3595,3600,3420,80194,280846495,00,0.00,N,5,-45,
|
|
20220801,3585,3700,3800,3530,109880,398043650,00,0.00,N,2,65,
|
|
20220725,3520,3435,3800,3420,241057,861714710,00,0.00,N,2,50,
|
|
20220718,3470,3390,3530,3365,99546,343739790,00,0.00,N,2,80,
|
|
20220711,3390,3380,4200,3200,1636655,6088312610,00,0.00,N,2,10,
|
|
20220704,3380,3185,3500,2965,259071,828382200,00,0.00,N,2,200,
|
|
20220627,3180,3310,3815,3120,250312,870224705,00,0.00,N,5,-85,
|
|
20220620,3265,3670,3740,3000,251732,829993920,00,0.00,N,5,-435,
|
|
20220613,3700,4280,4280,3540,187581,715845810,00,0.00,N,5,-580,
|
|
20220607,4280,4345,4370,4155,141304,603695335,00,0.00,N,2,30,
|
|
20220530,4250,3960,4300,3960,85022,353868965,00,0.00,N,2,255,
|
|
20220523,3995,4200,4200,3935,143945,577819980,00,0.00,N,5,-140,
|
|
20220516,4135,4300,4455,4105,191838,812229090,00,0.00,N,5,-20,
|
|
20220509,4155,4535,4575,4120,206074,894021905,00,0.00,N,5,-455,
|
|
20220502,4610,4540,4620,4375,187294,838331125,00,0.00,N,2,45,
|
|
20220425,4565,4580,4645,4410,365711,1652749490,00,0.00,N,5,-105,
|
|
20220418,4670,4730,4735,4540,338891,1568914480,00,0.00,N,5,-70,
|
|
20220411,4740,4665,5310,4410,2536534,12357511715,00,0.00,N,2,75,
|
|
20220404,4665,4695,4795,4600,309105,1445086940,00,0.00,N,5,-50,
|
|
20220328,4715,4475,4805,4430,562656,2595834355,00,0.00,N,2,240,
|
|
20220321,4475,4495,4970,4360,1675208,7871541845,00,0.00,N,5,-10,
|
|
20220314,4485,4570,4995,4215,910889,4164489670,00,0.00,N,5,-40,
|
|
20220307,4525,4300,4570,4015,334674,1446691150,00,0.00,N,2,225,
|
|
20220228,4300,4245,4600,4230,231370,1014300140,00,0.00,N,2,55,
|
|
20220221,4245,4435,4580,4100,284738,1222317855,00,0.00,N,5,-195,
|
|
20220214,4440,4600,4600,4250,402740,1774233130,00,0.00,N,5,-240,
|
|
20220207,4680,4685,5150,4640,610138,2980003730,00,0.00,N,2,5,
|
|
20220203,4675,4405,4740,4335,348300,1590817775,00,0.00,N,2,270,
|
|
20220124,4405,5550,5830,4010,2233448,10940790230,00,0.00,N,5,-1295,
|
|
20220117,5700,5350,6400,5260,8521203,49769853830,00,0.00,N,5,-590,
|
|
20220110,6290,6490,6680,5260,15413118,94117630960,00,0.00,N,5,-130,
|
|
20220103,6420,4165,7300,4165,23967426,148835619315,00,0.00,N,2,2255,
|
|
20211227,4165,4285,4335,4005,173560,723085905,00,0.00,N,5,-120,
|
|
20211220,4285,4095,4325,3925,154536,640167725,00,0.00,N,2,170,
|
|
20211213,4115,4250,4295,4040,175599,728940415,00,0.00,N,5,-125,
|
|
20211206,4240,4145,4295,4110,132055,551701565,00,0.00,N,2,100,
|
|
20211129,4140,4045,4200,3730,246723,978803160,00,0.00,N,5,-35,
|
|
20211122,4175,4270,4585,4055,221986,942605560,00,0.00,N,5,-95,
|
|
20211115,4270,4465,4585,4185,282042,1228470060,00,0.00,N,5,-150,
|
|
20211108,4420,4345,4600,4110,592265,2606628875,00,0.00,N,2,75,
|
|
20211101,4345,5550,5800,3750,1591255,7801273550,00,0.00,N,5,-1205,
|
|
20211025,5550,6050,6320,5500,821909,4881981100,00,0.00,N,5,-600,
|
|
20211018,6150,7260,7260,6100,778487,5086415240,00,0.00,N,5,-1010,
|
|
20211012,7160,6790,7360,6680,1152874,8107798380,00,0.00,N,2,510,
|
|
20211005,6650,7120,7140,6080,1384353,9170453390,00,0.00,N,5,-470,
|
|
20210927,7120,7320,8390,7100,1805355,14035828610,00,0.00,N,5,-280,
|
|
20210923,7400,7800,8220,7300,809092,6260069870,00,0.00,N,5,-400,
|
|
20210913,7800,9580,10100,7750,3113145,27103740770,00,0.00,N,5,-1680,
|
|
20210906,9480,10000,10500,8100,13138820,125392773300,00,0.00,N,2,630,
|
|
20210830,8850,8030,9100,7420,9341305,76641679320,00,0.00,N,2,730,
|
|
20210823,8120,5260,8580,5170,27888318,205247863370,00,0.00,N,2,2970,
|
|
20210817,5150,6050,6430,5010,2120101,12453856450,00,0.00,N,5,-850,
|
|
20210809,6000,5800,6670,5360,5263481,32659474530,00,0.00,N,2,200,
|
|
20210802,5800,5570,5850,5120,287909,1618159810,00,0.00,N,2,230,
|
|
20210726,5570,5740,5940,5550,399256,2282426080,00,0.00,N,5,-100,
|
|
20210719,5670,5840,5850,5360,591105,3313654600,00,0.00,N,5,-160,
|
|
20210712,5830,5660,6490,5610,3506051,21215653480,00,0.00,N,2,150,
|