192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2180,2730,2730,2070,41431324,99868737125,00,0.00,N,5,-575,
|
|
20250217,2755,2510,3045,2395,191717162,529424032450,00,0.00,N,2,325,
|
|
20250210,2430,2035,2840,2010,279969251,674194521133,00,0.00,N,2,458,
|
|
20250203,1972,1692,2090,1626,103342983,192444358614,00,0.00,N,2,288,
|
|
20250131,1684,1580,1720,1565,7792087,12993115981,00,0.00,N,2,91,
|
|
20250120,1593,1606,1722,1588,22338171,37100740751,00,0.00,N,5,-8,
|
|
20250113,1601,1679,1716,1580,11456971,18752553341,00,0.00,N,5,-70,
|
|
20250106,1671,1715,1755,1600,25885289,43839461951,00,0.00,N,5,-17,
|
|
20241230,1688,1443,1820,1443,64274717,109272586976,00,0.00,N,2,255,
|
|
20241223,1433,1345,1583,1338,19486576,28686990334,00,0.00,N,2,90,
|
|
20241216,1343,1418,1491,1324,6176177,8763437020,00,0.00,N,5,-74,
|
|
20241209,1417,1329,1436,1250,7561589,10319410663,00,0.00,N,2,46,
|
|
20241202,1371,1597,1597,1335,11751923,17188999774,00,0.00,N,5,-226,
|
|
20241125,1597,1582,1728,1548,30277230,49613847478,00,0.00,N,2,33,
|
|
20241118,1564,1527,1720,1469,78646388,127347212735,00,0.00,N,2,44,
|
|
20241111,1520,1249,1726,1178,132354961,204816461848,00,0.00,N,2,273,
|
|
20241104,1247,1211,1291,1195,6951250,8615215572,00,0.00,N,2,46,
|
|
20241028,1201,1128,1348,1110,40288991,50837532118,00,0.00,N,2,127,
|
|
20241021,1074,1336,1345,1073,12293375,14267639090,00,0.00,N,5,-267,
|
|
20241014,1341,1345,1540,1320,16365658,23226063293,00,0.00,N,5,-11,
|
|
20241007,1352,1328,1426,1294,5449834,7452232702,00,0.00,N,2,24,
|
|
20240930,1328,1409,1430,1328,1808483,2481614480,00,0.00,N,5,-76,
|
|
20240923,1404,1390,1429,1351,3716389,5189635993,00,0.00,N,2,28,
|
|
20240919,1376,1331,1383,1301,1344406,1802185832,00,0.00,N,2,43,
|
|
20240909,1333,1281,1375,1250,5711580,7499920561,00,0.00,N,2,6,
|
|
20240902,1327,1512,1515,1313,5286108,7449160514,00,0.00,N,5,-182,
|
|
20240826,1509,1620,1637,1433,5341129,8271508130,00,0.00,N,5,-111,
|
|
20240819,1620,1669,1698,1606,7480920,12416895127,00,0.00,N,5,-43,
|
|
20240812,1663,1667,1714,1604,10787558,17892132253,00,0.00,N,2,2,
|
|
20240805,1661,2150,2160,1540,35365702,58677011326,00,0.00,N,5,-499,
|
|
20240729,2160,2280,2390,2140,3574344,8057476265,00,0.00,N,5,-165,
|
|
20240722,2325,2370,2660,2255,17984970,44025548640,00,0.00,N,5,-45,
|
|
20240715,2370,2615,2645,2310,5234433,12976699925,00,0.00,N,5,-245,
|
|
20240708,2615,2325,2870,2255,23480781,63175379300,00,0.00,N,2,300,
|
|
20240701,2315,2170,2670,2155,10241288,25086054375,00,0.00,N,2,135,
|
|
20240624,2180,2310,2310,2165,1361919,3026470595,00,0.00,N,5,-125,
|
|
20240617,2305,2420,2445,2235,2851454,6637184730,00,0.00,N,5,-155,
|
|
20240610,2460,2960,3000,2425,6432339,16681355365,00,0.00,N,5,-530,
|
|
20240603,2990,2920,3290,2895,3894936,11946305380,00,0.00,N,2,70,
|
|
20240527,2920,2955,3185,2800,3340818,10115958105,00,0.00,N,5,-30,
|
|
20240520,2950,3030,3225,2875,3225616,9737750555,00,0.00,N,5,-110,
|
|
20240513,3060,3135,3320,3020,4312864,13757556250,00,0.00,N,5,-70,
|
|
20240507,3130,2675,3420,2670,16161476,50860481455,00,0.00,N,2,460,
|
|
20240429,2670,2615,2720,2615,926937,2477630780,00,0.00,N,2,55,
|
|
20240422,2615,2605,2720,2605,1053082,2806383615,00,0.00,N,5,-30,
|
|
20240415,2645,2770,2805,2565,1604484,4314311315,00,0.00,N,5,-225,
|
|
20240408,2870,3010,3040,2830,1619880,4727921140,00,0.00,N,5,-65,
|
|
20240401,2935,3070,3140,2900,2431000,7337560840,00,0.00,N,5,-135,
|
|
20240325,3070,3470,3545,3020,12291108,41082184890,00,0.00,N,5,-395,
|
|
20240318,3465,2400,3650,2310,34540038,116546872965,00,0.00,N,2,1115,
|
|
20240311,2350,2855,2875,2145,5493245,13593522635,00,0.00,N,5,-505,
|
|
20240304,2855,3005,3305,2850,4827341,14688379905,00,0.00,N,5,-140,
|
|
20240226,2995,3050,3860,2875,7405391,24839678915,00,0.00,N,5,-55,
|
|
20240219,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
|
|
20240213,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
|
|
20240205,3050,3050,3050,3050,0,0,00,0.00,N,3,0,
|
|
20240129,3050,3382,3487,2847,5676328,18169965715,00,0.00,N,5,-320,
|
|
20240122,3370,4000,4097,3325,9214000,34204593622,00,0.00,N,5,-630,
|
|
20240115,4000,3440,4107,3315,16593197,63143287941,00,0.00,N,2,570,
|
|
20240108,3430,3377,3625,3325,3484753,12042128971,00,0.00,N,2,53,
|
|
20240102,3377,3357,3515,3332,1776211,6093530415,00,0.00,N,2,20,
|
|
20231226,3357,3400,3412,3285,1325888,4414626558,00,0.00,N,5,-45,
|
|
20231218,3402,3612,3615,3400,2842744,9912392555,00,0.00,N,5,-213,
|
|
20231211,3615,3340,3812,3340,5886417,21135244551,00,0.00,N,2,275,
|
|
20231204,3340,3550,3555,3287,1699817,5752329975,00,0.00,N,5,-215,
|
|
20231127,3555,3517,3680,3415,3217746,11468043995,00,0.00,N,2,40,
|
|
20231120,3515,3495,3607,3495,2048132,7270511530,00,0.00,N,2,53,
|
|
20231113,3462,3300,3707,3255,2589222,8984410436,00,0.00,N,2,165,
|
|
20231106,3297,3475,3575,3262,2459226,8475742782,00,0.00,N,5,-113,
|
|
20231030,3410,3035,3525,3012,2982164,9718831922,00,0.00,N,2,373,
|
|
20231023,3037,3200,3267,2980,1775842,5558928960,00,0.00,N,5,-165,
|
|
20231016,3202,3662,3690,3145,3114708,10645352959,00,0.00,N,5,-528,
|
|
20231010,3730,3800,3877,3667,1732704,6521732248,00,0.00,N,5,-85,
|
|
20231004,3815,4065,4080,3767,1464060,5715308751,00,0.00,N,5,-245,
|
|
20230925,4060,4042,4332,3735,3156903,12689408990,00,0.00,N,2,23,
|
|
20230918,4037,4437,4485,3982,4543794,19116607245,00,0.00,N,5,-378,
|
|
20230911,4415,5037,5112,4312,10783578,50778246454,00,0.00,N,5,-555,
|
|
20230904,4970,4267,5462,4267,46322848,231087212401,00,0.00,N,2,708,
|
|
20230828,4262,4145,4422,4095,4260879,18242018151,00,0.00,N,2,117,
|
|
20230821,4145,4352,4400,4125,2431841,10279756511,00,0.00,N,5,-207,
|
|
20230814,4352,4500,4557,4025,3169715,13861961938,00,0.00,N,5,-228,
|
|
20230807,4580,4525,5212,4302,17439069,83140773527,00,0.00,N,2,103,
|
|
20230731,4477,4020,4927,3950,12795087,57272833346,00,0.00,N,2,457,
|
|
20230724,4020,4397,4397,3567,8659744,33973063699,00,0.00,N,5,-380,
|
|
20230717,4400,4512,4650,4375,3666880,16468486541,00,0.00,N,5,-150,
|
|
20230710,4550,4380,4707,4295,4146154,18836087322,00,0.00,N,2,110,
|
|
20230703,4440,4510,4620,4435,2490071,11247324492,00,0.00,N,5,-70,
|
|
20230626,4510,4995,4995,4400,4270374,19912441576,00,0.00,N,5,-427,
|
|
20230619,4937,5000,5100,4862,3116881,15535556089,00,0.00,N,5,-63,
|
|
20230612,5000,5162,5162,4875,3281547,16504278062,00,0.00,N,5,-150,
|
|
20230605,5150,5212,5312,5062,2249503,11612203000,00,0.00,N,5,-62,
|
|
20230530,5212,5075,5362,5037,3157080,16392618275,00,0.00,N,2,112,
|
|
20230522,5100,5025,5337,4995,7309239,37872389633,00,0.00,N,2,135,
|
|
20230515,4965,4950,4985,4745,4306189,20914087980,00,0.00,N,2,5,
|
|
20230508,4960,4950,5137,4937,3304645,16495026911,00,0.00,N,2,28,
|
|
20230502,4932,4895,5125,4877,2662635,13270593773,00,0.00,N,2,37,
|
|
20230424,4895,5225,5437,4825,7218066,36902529491,00,0.00,N,5,-317,
|
|
20230417,5212,5425,5500,5100,10962240,58063770800,00,0.00,N,5,-200,
|
|
20230410,5412,5987,6037,5312,16766060,94404088805,00,0.00,N,5,-188,
|
|
20230403,5600,5712,6125,5487,18621844,107972754390,00,0.00,N,5,-475,
|
|
20230327,6075,6337,6662,6050,16229621,102186398675,00,0.00,N,5,-262,
|
|
20230320,6337,6987,7037,6262,19172304,127981606710,00,0.00,N,5,-525,
|
|
20230313,6862,6375,7375,6125,30524547,207057954780,00,0.00,N,2,312,
|
|
20230306,6550,6875,7512,6500,41101611,292699457230,00,0.00,N,5,-212,
|
|
20230227,6762,6487,7112,6487,32570707,223352848845,00,0.00,N,2,287,
|
|
20230220,6475,6287,6725,6137,13162817,85673855120,00,0.00,N,2,150,
|
|
20230213,6325,6437,6750,6212,10880404,70312250075,00,0.00,N,5,-100,
|
|
20230206,6425,6812,6887,6312,13142262,87159148445,00,0.00,N,5,-400,
|
|
20230130,6825,7312,7462,6750,26899685,191906964075,00,0.00,N,5,-262,
|
|
20230125,7087,6900,7975,6775,68827154,503556979270,00,0.00,N,2,400,
|
|
20230116,6687,6250,7175,6050,73107700,488381921595,00,0.00,N,2,525,
|
|
20230109,6162,4562,6712,4500,123420151,735592530100,00,0.00,N,2,1737,
|
|
20230102,4425,4275,4562,4087,7395732,32296079365,00,0.00,N,2,138,
|
|
20221226,4287,4475,4500,4200,2903541,12706482410,00,0.00,N,5,-188,
|
|
20221219,4475,4775,5125,4475,5708855,27586359140,00,0.00,N,5,-312,
|
|
20221212,4787,5012,5025,4787,3852810,18923839900,00,0.00,N,5,-238,
|
|
20221205,5025,5387,5462,4987,3975316,20706595675,00,0.00,N,5,-337,
|
|
20221128,5362,5462,5525,5187,5549058,29605267045,00,0.00,N,5,-88,
|
|
20221121,5450,5537,5612,5300,6696160,36507551275,00,0.00,N,5,-37,
|
|
20221114,5487,5587,5962,5450,13618618,76987233320,00,0.00,N,5,-25,
|
|
20221107,5512,5312,5700,5250,8904339,48653500090,00,0.00,N,2,262,
|
|
20221031,5250,5200,5450,5112,6865262,36429525005,00,0.00,N,2,125,
|
|
20221024,5125,5262,5500,5112,6173270,32711598015,00,0.00,N,3,0,
|
|
20221017,5125,5262,5687,5125,7573792,40740952830,00,0.00,N,5,-250,
|
|
20221011,5375,5500,5650,5062,7146331,38412851950,00,0.00,N,5,-300,
|
|
20221004,5675,5500,6062,5475,9400773,54050242675,00,0.00,N,2,300,
|
|
20220926,5375,5775,5875,5200,11926495,66282212695,00,0.00,N,5,-525,
|
|
20220919,5900,6287,6450,5850,9954060,61474199830,00,0.00,N,5,-375,
|
|
20220913,6275,6787,6925,6187,7773533,51200838770,00,0.00,N,5,-337,
|
|
20220905,6612,7000,7000,6387,8238300,55076102915,00,0.00,N,5,-400,
|
|
20220829,7012,7087,7562,6975,10267868,74667209810,00,0.00,N,5,-513,
|
|
20220822,7525,7862,7862,7287,10759183,81633705940,00,0.00,N,5,-425,
|
|
20220816,7950,8125,8375,7875,18844804,153874731445,00,0.00,N,5,-75,
|
|
20220808,8025,7975,8412,7812,25211912,204531307150,00,0.00,N,2,163,
|
|
20220801,7862,7125,8612,7125,66066618,534011081970,00,0.00,N,2,787,
|
|
20220725,7075,7287,7650,6662,19903347,144029078885,00,0.00,N,5,-212,
|
|
20220718,7287,6800,7937,6750,41508125,306344842060,00,0.00,N,2,550,
|
|
20220711,6737,7512,7625,6612,17689424,124818615460,00,0.00,N,5,-763,
|
|
20220704,7500,7875,8000,6900,37342420,276516532690,00,0.00,N,5,-525,
|
|
20220627,8025,7800,8725,7712,41535013,343686074430,00,0.00,N,2,350,
|
|
20220620,7675,9762,9862,7525,49568732,415393033525,00,0.00,N,5,-2087,
|
|
20220613,9762,10325,11175,9362,45753576,475772283845,00,0.00,N,5,-1013,
|
|
20220607,10775,11012,11662,10500,46984284,523851322395,00,0.00,N,5,-187,
|
|
20220530,10962,8925,12325,8887,155267761,1693564174520,00,0.00,N,2,2087,
|
|
20220523,8875,9850,9987,8450,46915833,436105543570,00,0.00,N,5,-412,
|
|
20220516,9287,7900,9862,7650,95182303,853124615115,00,0.00,N,2,1475,
|
|
20220509,7812,9425,9450,7137,88755043,743876082310,00,0.00,N,5,-1750,
|
|
20220502,9562,6812,11625,6625,199400848,1869775990680,00,0.00,N,2,2600,
|
|
20220425,6962,5300,7325,5125,205681862,1360237878285,00,0.00,N,2,1575,
|
|
20220418,5387,4450,6037,4362,101212567,528566361625,00,0.00,N,2,812,
|
|
20220411,4575,4650,4950,4262,45499024,213558073545,00,0.00,N,5,-50,
|
|
20220404,4625,4487,4862,4387,44771663,204773974145,00,0.00,N,2,125,
|
|
20220328,4500,4125,5150,4000,175395603,809369284120,00,0.00,N,2,575,
|
|
20220321,1570,1275,1645,1150,677877732,945175760935,00,0.00,N,2,460,
|
|
20220314,1110,974,1245,947,272211051,297353318618,00,0.00,N,2,137,
|
|
20220307,973,983,1070,921,78301463,78028448501,00,0.00,N,5,-9,
|
|
20220228,982,990,1025,969,21106197,20932976269,00,0.00,N,2,2,
|
|
20220221,980,980,1045,935,40674752,40081106808,00,0.00,N,5,-9,
|
|
20220214,989,931,1060,930,76651448,77688984996,00,0.00,N,2,79,
|
|
20220207,910,850,1095,829,120321770,123003103855,00,0.00,N,2,60,
|
|
20220203,850,823,894,808,8043159,6828537335,00,0.00,N,2,40,
|
|
20220124,810,899,903,750,21023285,17291586879,00,0.00,N,5,-108,
|
|
20220117,918,1030,1030,918,21907080,21121962962,00,0.00,N,5,-112,
|
|
20220110,1030,1150,1220,1015,55109457,61337838225,00,0.00,N,5,-100,
|
|
20220103,1130,1005,1200,971,142387034,156793623138,00,0.00,N,2,130,
|
|
20211227,1000,1075,1115,994,42759956,44668454199,00,0.00,N,5,-40,
|
|
20211220,1040,1030,1175,952,131918138,140966461047,00,0.00,N,2,43,
|
|
20211213,997,768,1040,768,226397015,214419108562,00,0.00,N,2,254,
|
|
20211206,743,730,779,730,1869450,1413257690,00,0.00,N,5,-4,
|
|
20211129,747,700,761,661,4944207,3487123036,00,0.00,N,2,14,
|
|
20211122,733,779,793,732,3272788,2456859679,00,0.00,N,5,-45,
|
|
20211115,778,770,800,740,4151157,3194944431,00,0.00,N,2,17,
|
|
20211108,761,795,798,734,4215512,3223204541,00,0.00,N,5,-30,
|
|
20211101,791,835,835,785,5107187,4126434265,00,0.00,N,5,-39,
|
|
20211025,830,821,850,816,3422319,2855034802,00,0.00,N,2,9,
|
|
20211018,821,821,857,809,5115859,4236744283,00,0.00,N,2,3,
|
|
20211012,818,825,831,793,5898535,4772848711,00,0.00,N,5,-8,
|
|
20211005,826,890,890,805,4095687,3407781445,00,0.00,N,5,-61,
|
|
20210927,887,926,936,870,5446835,4918360415,00,0.00,N,5,-65,
|
|
20210923,952,980,989,945,1736304,1672288916,00,0.00,N,5,-28,
|
|
20210913,980,975,987,952,3827968,3719073344,00,0.00,N,2,8,
|
|
20210906,972,1000,1025,959,6272936,6225009389,00,0.00,N,5,-58,
|
|
20210830,1030,990,1045,955,11452493,11517379776,00,0.00,N,2,48,
|
|
20210823,982,880,999,868,5706943,5401467412,00,0.00,N,2,107,
|
|
20210817,875,1005,1005,866,6738618,6374758328,00,0.00,N,5,-130,
|
|
20210809,1005,1050,1055,992,7144487,7283637769,00,0.00,N,5,-40,
|
|
20210802,1045,1025,1070,1020,6759888,7078341440,00,0.00,N,2,15,
|
|
20210726,1030,1035,1085,1010,12426992,12986088475,00,0.00,N,5,-5,
|
|
20210719,1035,1060,1085,1025,10683434,11198220205,00,0.00,N,5,-30,
|
|
20210712,1065,1015,1155,997,60158673,66208172907,00,0.00,N,2,67,
|