192 lines
13 KiB
CSV
192 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2680,2860,3095,2605,40220293,115302814810,00,0.00,N,2,105,
|
|
20250217,2575,2650,2730,2560,3979791,10603478000,00,0.00,N,5,-95,
|
|
20250210,2670,2690,2885,2665,4227188,11681768345,00,0.00,N,5,-65,
|
|
20250203,2735,2740,2845,2650,4960172,13632390005,00,0.00,N,5,-60,
|
|
20250131,2795,2860,2865,2760,963755,2687356035,00,0.00,N,5,-70,
|
|
20250120,2865,3080,3085,2810,7702732,22530128005,00,0.00,N,5,-225,
|
|
20250113,3090,3415,3570,3030,36176547,120310118120,00,0.00,N,5,-445,
|
|
20250106,3535,2760,3915,2755,164606980,583601754850,00,0.00,N,2,830,
|
|
20241230,2705,2370,3055,2370,27634119,77184883785,00,0.00,N,2,345,
|
|
20241223,2360,2495,2510,2330,2494435,6043639555,00,0.00,N,5,-90,
|
|
20241216,2450,2640,2700,2450,3965444,10279694725,00,0.00,N,5,-175,
|
|
20241209,2625,2340,2740,2260,9863949,24283410590,00,0.00,N,2,215,
|
|
20241202,2410,2685,2735,2340,6491841,16326283440,00,0.00,N,5,-280,
|
|
20241125,2690,2645,2835,2625,8361256,22824378040,00,0.00,N,2,60,
|
|
20241118,2630,2705,2830,2620,6969876,19149278885,00,0.00,N,5,-75,
|
|
20241111,2705,3115,3280,2680,12364286,35936449925,00,0.00,N,5,-420,
|
|
20241104,3125,3580,3620,3080,16140980,54270232965,00,0.00,N,5,-415,
|
|
20241028,3540,3275,3720,3235,48027203,172051973950,00,0.00,N,2,230,
|
|
20241021,3310,3645,3910,3310,65206514,240373321585,00,0.00,N,5,-325,
|
|
20241014,3635,3030,3955,2925,149158141,538314449910,00,0.00,N,2,560,
|
|
20241007,3075,3340,3500,3075,27121215,90268436650,00,0.00,N,5,-245,
|
|
20240930,3320,2870,3495,2870,81544553,269407660735,00,0.00,N,2,455,
|
|
20240923,2865,3025,3030,2865,8446869,24844273895,00,0.00,N,5,-155,
|
|
20240919,3020,3100,3210,2985,8297320,25706437350,00,0.00,N,5,-60,
|
|
20240909,3080,2620,3210,2620,59723603,179704516945,00,0.00,N,2,380,
|
|
20240902,2700,3035,3045,2695,17353305,50066973300,00,0.00,N,5,-315,
|
|
20240826,3015,3675,3705,2965,54442691,179096721525,00,0.00,N,5,-730,
|
|
20240819,3745,4560,5420,3605,178847920,842764985145,00,0.00,N,5,-690,
|
|
20240812,4435,3830,4780,3495,187567224,804962422640,00,0.00,N,2,655,
|
|
20240805,3780,3050,4185,2350,267348068,941240396810,00,0.00,N,2,700,
|
|
20240729,3080,2550,3370,2505,131047708,400613339015,00,0.00,N,2,470,
|
|
20240722,2610,2310,2845,2285,34915748,93095654040,00,0.00,N,2,320,
|
|
20240715,2290,2390,2430,2275,2168663,5103870605,00,0.00,N,5,-115,
|
|
20240708,2405,2290,2440,2265,2992772,7060884500,00,0.00,N,2,130,
|
|
20240701,2275,2180,2340,2160,3287974,7387147310,00,0.00,N,2,85,
|
|
20240624,2190,2135,2350,2105,2498024,5515024550,00,0.00,N,2,40,
|
|
20240617,2150,2350,2375,2085,4155166,9179043930,00,0.00,N,5,-220,
|
|
20240610,2370,2370,2480,2320,2848093,6823317230,00,0.00,N,5,-30,
|
|
20240603,2400,2515,2590,2380,2274228,5603244835,00,0.00,N,5,-110,
|
|
20240527,2510,2625,2630,2440,3327921,8436912890,00,0.00,N,5,-115,
|
|
20240520,2625,2885,2905,2570,2770371,7514969380,00,0.00,N,5,-210,
|
|
20240513,2835,2685,3115,2615,10330746,30223190920,00,0.00,N,2,165,
|
|
20240507,2670,2775,2785,2660,1439296,3885594740,00,0.00,N,5,-100,
|
|
20240429,2770,2715,2795,2710,1066164,2939496195,00,0.00,N,2,55,
|
|
20240422,2715,2620,2920,2620,3995259,11023613825,00,0.00,N,2,90,
|
|
20240415,2625,2600,2720,2510,3338378,8683730085,00,0.00,N,5,-20,
|
|
20240408,2645,2775,2800,2640,1923027,5180732560,00,0.00,N,5,-105,
|
|
20240401,2750,3040,3130,2735,4328603,12657474410,00,0.00,N,5,-285,
|
|
20240325,3035,3245,3295,2995,4249095,13209626165,00,0.00,N,5,-195,
|
|
20240318,3230,3200,3380,3140,6228158,20365242845,00,0.00,N,2,30,
|
|
20240311,3200,3200,3320,3100,3730101,11975328345,00,0.00,N,3,0,
|
|
20240304,3200,3260,3300,3115,4025885,12833138295,00,0.00,N,5,-45,
|
|
20240226,3245,3505,3635,3225,4903964,16939201380,00,0.00,N,5,-255,
|
|
20240219,3500,3635,3690,3450,4036837,14328203315,00,0.00,N,5,-140,
|
|
20240213,3640,3655,3725,3550,2528565,9158876290,00,0.00,N,2,5,
|
|
20240205,3635,3775,3850,3620,3105041,11575014315,00,0.00,N,5,-95,
|
|
20240129,3730,3535,4140,3490,12752902,48827446245,00,0.00,N,2,195,
|
|
20240122,3535,3570,3705,3420,3769766,13409401105,00,0.00,N,5,-15,
|
|
20240115,3550,3935,3990,3530,4419964,16433856930,00,0.00,N,5,-420,
|
|
20240108,3970,4040,4170,3915,5970410,24243021060,00,0.00,N,5,-65,
|
|
20240102,4035,3925,4265,3920,9662706,39698606450,00,0.00,N,2,180,
|
|
20231226,3855,3980,4035,3750,3438377,13279158595,00,0.00,N,5,-125,
|
|
20231218,3980,4025,4240,3905,7503560,30664772690,00,0.00,N,2,5,
|
|
20231211,3975,4270,4355,3960,9160494,37699663835,00,0.00,N,5,-295,
|
|
20231204,4270,4060,4590,3865,29026351,123845242565,00,0.00,N,2,210,
|
|
20231127,4060,4115,4255,3815,12822439,51754916090,00,0.00,N,5,-70,
|
|
20231120,4130,3640,4220,3565,36577158,145831702715,00,0.00,N,2,480,
|
|
20231113,3650,3400,3775,3220,8535072,29843898490,00,0.00,N,2,275,
|
|
20231106,3375,3610,4200,3365,22552472,86257239005,00,0.00,N,5,-180,
|
|
20231030,3555,3385,3740,3280,11245471,39718877965,00,0.00,N,2,125,
|
|
20231023,3430,3470,3650,3290,10382037,36172559540,00,0.00,N,5,-90,
|
|
20231016,3520,4250,4250,3445,11620252,44838433300,00,0.00,N,5,-805,
|
|
20231010,4325,4460,4540,4230,5139159,22335436970,00,0.00,N,5,-125,
|
|
20231004,4450,4605,4620,4300,3740174,16690427660,00,0.00,N,5,-195,
|
|
20230925,4645,4810,4845,4450,6245274,28858206680,00,0.00,N,5,-185,
|
|
20230918,4830,5490,5610,4830,13282287,69030744625,00,0.00,N,5,-710,
|
|
20230911,5540,5810,6280,5220,48189251,277815542940,00,0.00,N,5,-50,
|
|
20230904,5590,5890,6440,5520,53210457,318605360100,00,0.00,N,5,-200,
|
|
20230828,5790,4700,6120,4545,68865558,385265063860,00,0.00,N,2,960,
|
|
20230821,4830,5060,6500,4765,35719012,205675662865,00,0.00,N,5,-230,
|
|
20230814,5060,5420,5800,4945,11873965,64646798355,00,0.00,N,5,-360,
|
|
20230807,5420,4940,6180,4470,42986725,238495965315,00,0.00,N,2,925,
|
|
20230731,4495,4625,5335,4365,44916406,217715536800,00,0.00,N,5,-115,
|
|
20230724,4610,4795,5250,4260,34373822,162180621210,00,0.00,N,5,-170,
|
|
20230717,4780,4390,4870,4070,31463380,142351674930,00,0.00,N,2,385,
|
|
20230710,4395,4025,4450,4005,22831400,97142122020,00,0.00,N,2,295,
|
|
20230703,4100,3565,4225,3405,37658414,144610954570,00,0.00,N,2,525,
|
|
20230626,3575,3330,3610,3300,10569332,37066747680,00,0.00,N,2,255,
|
|
20230619,3320,3070,3445,3025,6789164,22229536450,00,0.00,N,2,270,
|
|
20230612,3050,3095,3165,3010,2247762,6956057100,00,0.00,N,5,-35,
|
|
20230605,3085,3075,3115,2990,1753732,5361486330,00,0.00,N,2,10,
|
|
20230530,3075,3000,3110,2960,2477250,7522615600,00,0.00,N,2,75,
|
|
20230522,3000,2835,3280,2820,12509838,39062011990,00,0.00,N,2,180,
|
|
20230515,2820,2765,2945,2730,2095892,5963458740,00,0.00,N,2,10,
|
|
20230508,2810,3080,3125,2760,2767632,8118552650,00,0.00,N,5,-265,
|
|
20230502,3075,2970,3155,2950,2019264,6182444820,00,0.00,N,2,110,
|
|
20230424,2965,3145,3455,2930,6051866,19020520530,00,0.00,N,5,-180,
|
|
20230417,3145,3460,3625,3135,18458142,63696967030,00,0.00,N,5,-260,
|
|
20230410,3405,3080,3650,2955,27436432,91315668480,00,0.00,N,2,330,
|
|
20230403,3075,2595,3380,2570,38463802,121860521250,00,0.00,N,2,495,
|
|
20230327,2580,2660,2705,2535,4593930,11979929860,00,0.00,N,5,-75,
|
|
20230320,2655,2805,2915,2625,3541790,9744612990,00,0.00,N,5,-190,
|
|
20230313,2845,3145,3150,2725,5039960,14703727460,00,0.00,N,5,-320,
|
|
20230306,3165,3040,3395,3025,4965462,15968434240,00,0.00,N,2,125,
|
|
20230227,3040,3175,3205,3020,2561382,7904481450,00,0.00,N,5,-155,
|
|
20230220,3195,3165,3410,3130,3808288,12551378150,00,0.00,N,2,5,
|
|
20230213,3190,3390,3425,3160,2480882,8116778990,00,0.00,N,5,-200,
|
|
20230206,3390,3430,3525,3305,4048004,13829827070,00,0.00,N,5,-55,
|
|
20230130,3445,3540,3620,3350,5129198,17800866300,00,0.00,N,5,-105,
|
|
20230125,3550,3415,3655,3415,6965288,24738653650,00,0.00,N,2,150,
|
|
20230116,3400,3430,3700,3265,11721856,40986123210,00,0.00,N,3,0,
|
|
20230109,3400,3355,3590,3260,6707648,22855337760,00,0.00,N,2,65,
|
|
20230102,3335,3200,3480,3195,12226486,41151602030,00,0.00,N,2,185,
|
|
20221226,3150,3050,3285,3020,5283042,16504307810,00,0.00,N,2,90,
|
|
20221219,3060,3380,3405,3060,8399486,27566524250,00,0.00,N,5,-295,
|
|
20221212,3355,3200,3430,2975,13091234,42427110720,00,0.00,N,2,165,
|
|
20221205,3190,3230,3270,3085,3241104,10298522460,00,0.00,N,2,15,
|
|
20221128,3175,3190,3230,3075,2811284,8838955350,00,0.00,N,5,-40,
|
|
20221121,3215,3375,3425,3205,3316480,10818339540,00,0.00,N,5,-160,
|
|
20221114,3375,3445,3575,3345,9009932,31471135290,00,0.00,N,5,-60,
|
|
20221107,3435,3365,3520,3355,6722024,23101895030,00,0.00,N,2,110,
|
|
20221031,3325,3650,3715,3305,8664404,30437124200,00,0.00,N,5,-300,
|
|
20221024,3625,3475,3775,3390,17165242,62212063550,00,0.00,N,2,265,
|
|
20221017,3360,3510,3830,3360,26001048,94689885300,00,0.00,N,5,-195,
|
|
20221011,3555,3305,4050,3220,66293238,247127859710,00,0.00,N,2,180,
|
|
20221004,3375,3200,3600,3065,23176458,78123113060,00,0.00,N,2,205,
|
|
20220926,3170,2935,3400,2690,35022330,108542247520,00,0.00,N,2,180,
|
|
20220919,2990,3085,3540,2970,16317316,53324981280,00,0.00,N,5,-120,
|
|
20220913,3110,3150,3485,3110,12176550,40789684170,00,0.00,N,5,-5,
|
|
20220905,3115,3160,3200,2990,3680938,11339744390,00,0.00,N,5,-55,
|
|
20220829,3170,3250,3590,3165,14501298,48886006540,00,0.00,N,5,-210,
|
|
20220822,3380,4375,4470,3375,34507766,132877648450,00,0.00,N,5,-1070,
|
|
20220816,4450,3930,4645,3500,61327598,263965095740,00,0.00,N,2,520,
|
|
20220808,3930,3790,4140,3790,13779418,55227793540,00,0.00,N,2,130,
|
|
20220801,3800,3920,4090,3730,9742380,38144922730,00,0.00,N,5,-120,
|
|
20220725,3920,4285,4360,3815,14891698,61359321130,00,0.00,N,5,-370,
|
|
20220718,4290,4610,4815,4145,40040008,182791972260,00,0.00,N,5,-320,
|
|
20220711,4610,3815,4845,3735,110928790,498020006270,00,0.00,N,2,815,
|
|
20220704,3795,2955,4000,2955,78723650,281135660770,00,0.00,N,2,910,
|
|
20220627,2885,2915,3165,2825,12072348,36587187530,00,0.00,N,5,-5,
|
|
20220620,2890,2870,2965,2685,8025106,22673753520,00,0.00,N,2,20,
|
|
20220613,2870,3380,3380,2700,9008582,27021611750,00,0.00,N,5,-570,
|
|
20220607,3440,3590,3640,3405,6994964,24777031340,00,0.00,N,5,-140,
|
|
20220530,3580,3500,3665,3490,4641692,16497022420,00,0.00,N,2,90,
|
|
20220523,3490,3595,3665,3485,6081160,21723906430,00,0.00,N,5,-90,
|
|
20220516,3580,3750,3795,3505,9962380,36496143560,00,0.00,N,5,-115,
|
|
20220509,3695,3510,3820,3400,15078072,54669777440,00,0.00,N,2,190,
|
|
20220502,3505,3500,3725,3470,7371586,26599414080,00,0.00,N,5,-40,
|
|
20220425,3545,4240,4355,3530,21291668,83171557460,00,0.00,N,5,-1035,
|
|
20220418,4580,5075,5525,4580,9514594,47052718330,00,0.00,N,5,-570,
|
|
20220411,5150,5050,6250,4725,23744422,136114505380,00,0.00,N,2,75,
|
|
20220404,5075,5325,5425,5025,4079126,21101784300,00,0.00,N,5,-325,
|
|
20220328,5400,6226,7000,5375,34284789,208840184150,00,0.00,N,5,-726,
|
|
20220321,6126,5549,6678,5357,75451024,456064624950,00,0.00,N,2,602,
|
|
20220314,5524,4179,5850,4003,67466055,360039076870,00,0.00,N,2,1396,
|
|
20220307,4128,3828,4153,3736,7778604,30603671600,00,0.00,N,2,300,
|
|
20220228,3828,3593,3945,3585,5048809,19224389000,00,0.00,N,2,218,
|
|
20220221,3610,3853,3953,3568,8073121,30313533750,00,0.00,N,5,-309,
|
|
20220214,3919,3978,4388,3761,19603285,80034409650,00,0.00,N,5,-126,
|
|
20220207,4045,4429,4839,3995,32969071,145230696500,00,0.00,N,5,-242,
|
|
20220203,4287,4688,5123,4204,36884235,176857050900,00,0.00,N,5,-109,
|
|
20220124,4396,4262,4471,3928,32471924,138113839050,00,0.00,N,2,226,
|
|
20220117,4170,3928,4245,3786,8263337,33356242750,00,0.00,N,2,242,
|
|
20220110,3928,4070,4220,3928,7284747,29719360500,00,0.00,N,5,-117,
|
|
20220103,4045,4220,4270,3919,8591804,35350324100,00,0.00,N,5,-134,
|
|
20211227,4179,4270,4312,4062,9826421,41062265550,00,0.00,N,5,-66,
|
|
20211220,4245,4897,5006,4245,23830964,108351881700,00,0.00,N,5,-594,
|
|
20211213,4839,5156,5533,4805,35124043,184641461050,00,0.00,N,5,-292,
|
|
20211206,5131,5248,5683,4764,89197224,471989622050,00,0.00,N,5,-134,
|
|
20211129,5265,6084,6686,5065,224174086,1344535383550,00,0.00,N,2,17,
|
|
20211122,5248,4003,5315,3861,52413987,249674669550,00,0.00,N,2,1295,
|
|
20211115,3953,4028,4220,3903,6609361,26716503950,00,0.00,N,2,8,
|
|
20211108,3945,4287,4346,3752,8980964,36081333050,00,0.00,N,5,-518,
|
|
20211101,4463,4396,4755,4371,8974535,40824248750,00,0.00,N,2,126,
|
|
20211025,4337,4120,4479,3978,10401815,43918472900,00,0.00,N,2,275,
|
|
20211018,4062,4153,4404,3836,15758582,64809420300,00,0.00,N,5,-58,
|
|
20211012,4120,4279,4438,4062,9018389,37720987850,00,0.00,N,5,-226,
|
|
20211005,4346,4488,4847,4128,11790630,52147383600,00,0.00,N,5,-250,
|
|
20210927,4596,5357,5424,4596,8430511,41809302000,00,0.00,N,5,-686,
|
|
20210923,5282,5257,5608,5215,6809210,37014979100,00,0.00,N,2,17,
|
|
20210913,5265,5115,5850,5006,19092494,103302211100,00,0.00,N,2,159,
|
|
20210906,5106,5131,5624,4964,17823012,93673750750,00,0.00,N,5,-50,
|
|
20210830,10313,11433,11734,10213,9300163,102135210350,00,0.00,N,5,-1254,
|
|
20210823,11567,9026,12704,8826,68158335,779701312250,00,0.00,N,2,2708,
|
|
20210817,8859,11216,11534,8692,10582373,103200504550,00,0.00,N,5,-2357,
|
|
20210809,11216,11199,11918,10648,10924735,122471033400,00,0.00,N,2,50,
|
|
20210802,11166,11818,12553,11049,21138324,253196838400,00,0.00,N,5,-568,
|
|
20210726,11734,9595,12186,9444,37762759,422315562450,00,0.00,N,2,2139,
|
|
20210719,9595,9394,10079,9294,11948234,115363029050,00,0.00,N,2,268,
|
|
20210712,9327,11534,11801,9177,31037811,324248316450,00,0.00,N,5,-1872,
|