192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2625,2780,3040,2600,1211971,3402477885,00,0.00,N,5,-190,
|
|
20250217,2815,2950,3240,2775,7930290,24106366145,00,0.00,N,2,90,
|
|
20250210,2725,2650,3090,2530,7661150,22107600520,00,0.00,N,2,75,
|
|
20250203,2650,2520,2700,2365,1149238,2904621610,00,0.00,N,2,100,
|
|
20250131,2550,2565,2665,2495,303027,771642580,00,0.00,N,5,-125,
|
|
20250120,2675,2980,3040,2675,1923554,5466579120,00,0.00,N,5,-335,
|
|
20250113,3010,2950,3320,2715,10277640,31566544090,00,0.00,N,5,-45,
|
|
20250106,3055,2290,3470,2290,28916559,91537669245,00,0.00,N,2,730,
|
|
20241230,2325,2145,2400,2075,1186680,2649898670,00,0.00,N,2,140,
|
|
20241223,2185,2100,2615,2065,3863061,9038061445,00,0.00,N,2,90,
|
|
20241216,2095,2260,2275,2060,555859,1221316905,00,0.00,N,5,-95,
|
|
20241209,2190,1799,2230,1710,1212258,2394042892,00,0.00,N,2,328,
|
|
20241202,1862,2130,2180,1788,1238275,2428819790,00,0.00,N,5,-268,
|
|
20241125,2130,2270,2415,2115,812363,1860603375,00,0.00,N,5,-135,
|
|
20241118,2265,2270,2675,2200,3014997,7306431935,00,0.00,N,5,-25,
|
|
20241111,2290,2700,2705,2150,1477260,3514483065,00,0.00,N,5,-410,
|
|
20241104,2700,2740,2905,2655,818565,2254197900,00,0.00,N,5,-40,
|
|
20241028,2740,2730,2910,2725,860219,2429584420,00,0.00,N,5,-25,
|
|
20241021,2765,2855,2955,2715,1070093,3007816580,00,0.00,N,5,-55,
|
|
20241014,2820,3000,3205,2800,1099061,3282183020,00,0.00,N,5,-180,
|
|
20241007,3000,3030,3175,2990,794588,2437970460,00,0.00,N,5,-5,
|
|
20240930,3005,3280,3300,3005,804514,2502865155,00,0.00,N,5,-335,
|
|
20240923,3340,2930,3450,2865,1994071,6336540930,00,0.00,N,2,410,
|
|
20240919,2930,3055,3100,2900,661996,1970103680,00,0.00,N,5,-110,
|
|
20240909,3040,3100,3315,2940,2337881,7291460100,00,0.00,N,5,-175,
|
|
20240902,3215,3495,4340,3215,9886078,38636953760,00,0.00,N,5,-170,
|
|
20240826,3385,3685,3740,3320,1132259,3913791945,00,0.00,N,5,-300,
|
|
20240819,3685,4070,4090,3595,1326871,5080128880,00,0.00,N,5,-325,
|
|
20240812,4010,3955,4250,3785,1970652,7987489735,00,0.00,N,2,105,
|
|
20240805,3905,4300,4360,3360,4153108,16067109025,00,0.00,N,5,-585,
|
|
20240729,4490,4965,5170,4490,2186013,10686698345,00,0.00,N,5,-455,
|
|
20240722,4945,4990,5360,4590,4252755,21218874325,00,0.00,N,5,-105,
|
|
20240715,5050,6050,6240,4860,5138002,28230077080,00,0.00,N,5,-930,
|
|
20240708,5980,5930,6450,5930,5366715,33171935310,00,0.00,N,2,100,
|
|
20240701,5880,6290,6370,5860,4723334,28768995140,00,0.00,N,5,-410,
|
|
20240624,6290,5880,6410,5810,6465400,39863027500,00,0.00,N,2,380,
|
|
20240617,5910,6090,6460,5860,6744206,41584492090,00,0.00,N,5,-180,
|
|
20240610,6090,6130,6400,5920,11410238,70501308620,00,0.00,N,5,-60,
|
|
20240603,6150,5550,7250,5470,44683430,301843243250,00,0.00,N,2,580,
|
|
20240527,5570,5910,6300,5300,7612620,45150372420,00,0.00,N,5,-280,
|
|
20240520,5850,5190,6280,5070,21167341,125816071770,00,0.00,N,2,660,
|
|
20240513,5190,5650,5750,5190,2443292,13387672130,00,0.00,N,5,-460,
|
|
20240507,5650,5780,6230,5640,4159860,24511696130,00,0.00,N,5,-20,
|
|
20240429,5670,5990,6340,5660,7416897,44758453800,00,0.00,N,5,-250,
|
|
20240422,5920,5580,6250,5470,11337584,66720460790,00,0.00,N,2,300,
|
|
20240415,5620,5020,5940,4860,21126861,116555255800,00,0.00,N,2,470,
|
|
20240408,5150,5610,6200,4800,12420530,68528738985,00,0.00,N,5,-450,
|
|
20240401,5600,5880,6780,5510,29033688,179928058912,00,0.00,N,5,-260,
|
|
20240325,5860,5230,6880,5020,46547042,283452911760,00,0.00,N,2,630,
|
|
20240318,5230,6010,6060,5180,21492283,120931489380,00,0.00,N,5,-680,
|
|
20240311,5910,4735,6050,4670,36770180,205651415775,00,0.00,N,2,1020,
|
|
20240304,4890,4565,5550,4565,21079439,108124208365,00,0.00,N,2,370,
|
|
20240226,4520,4805,5100,4445,5003725,24073500655,00,0.00,N,5,-395,
|
|
20240219,4915,3765,5340,3735,29386834,141262558345,00,0.00,N,2,1120,
|
|
20240213,3795,3740,4040,3680,3773896,14573226395,00,0.00,N,2,120,
|
|
20240205,3675,3570,3950,3370,4653888,16910005845,00,0.00,N,2,130,
|
|
20240129,3545,4540,4550,3445,5449423,21019663660,00,0.00,N,5,-990,
|
|
20240122,4535,4450,5490,4260,26053104,128806042025,00,0.00,N,2,170,
|
|
20240115,4365,4040,4775,4005,16386934,71702600645,00,0.00,N,2,445,
|
|
20240108,3920,3810,4920,3690,23857615,106193490660,00,0.00,N,2,190,
|
|
20240102,3730,3275,4010,3255,6625821,24449370665,00,0.00,N,2,465,
|
|
20231226,3265,3450,3475,3230,1620594,5388284400,00,0.00,N,5,-215,
|
|
20231218,3480,2765,3835,2690,26570985,91928150210,00,0.00,N,2,730,
|
|
20231211,2750,2530,2875,2525,765507,2085601865,00,0.00,N,2,220,
|
|
20231204,2530,2745,2745,2450,637168,1621549595,00,0.00,N,5,-170,
|
|
20231127,2700,2700,2780,2640,592138,1599634405,00,0.00,N,5,-10,
|
|
20231120,2710,2865,2920,2695,430790,1204335960,00,0.00,N,5,-155,
|
|
20231113,2865,2890,2960,2710,358135,1017751055,00,0.00,N,5,-15,
|
|
20231106,2880,2975,3045,2850,474090,1408130025,00,0.00,N,5,-55,
|
|
20231030,2935,2800,2975,2650,624357,1757026690,00,0.00,N,2,105,
|
|
20231023,2830,2930,3160,2780,718796,2131422620,00,0.00,N,5,-190,
|
|
20231016,3020,3320,3405,2955,813124,2608988155,00,0.00,N,5,-325,
|
|
20231010,3345,3180,3455,3100,797311,2622665305,00,0.00,N,2,210,
|
|
20231004,3135,3245,3245,2915,749169,2298704855,00,0.00,N,5,-160,
|
|
20230925,3295,3285,3330,3055,574877,1849848915,00,0.00,N,5,-10,
|
|
20230918,3305,3735,3755,3295,1772028,6306496465,00,0.00,N,5,-470,
|
|
20230911,3775,3860,4160,3720,5809435,22832151805,00,0.00,N,5,-150,
|
|
20230904,3925,3600,3985,3400,5828133,21648335590,00,0.00,N,2,335,
|
|
20230828,3590,3795,4370,3345,29940433,118120421455,00,0.00,N,2,270,
|
|
20230821,3320,3115,3495,2995,1902288,6247553055,00,0.00,N,2,165,
|
|
20230814,3155,3240,3305,3000,685401,2138540695,00,0.00,N,5,-155,
|
|
20230807,3310,3335,3370,3105,841725,2728945930,00,0.00,N,5,-55,
|
|
20230731,3365,3655,3695,3290,1197825,4169485055,00,0.00,N,5,-240,
|
|
20230724,3605,3900,3900,3310,2748892,9878833990,00,0.00,N,5,-295,
|
|
20230717,3900,4440,4635,3860,4198053,18031088935,00,0.00,N,5,-540,
|
|
20230710,4440,4015,4775,3880,6663389,29601257325,00,0.00,N,2,445,
|
|
20230703,3995,4010,4105,3855,3047219,12167244675,00,0.00,N,2,45,
|
|
20230626,3950,3260,3980,3190,5521026,20549142625,00,0.00,N,2,660,
|
|
20230619,3290,3425,3460,3205,800062,2673187000,00,0.00,N,5,-115,
|
|
20230612,3405,3260,3470,3190,1731622,5790195390,00,0.00,N,2,145,
|
|
20230605,3260,3530,3690,3190,1340105,4481278080,00,0.00,N,5,-175,
|
|
20230530,3435,3180,3480,3070,5295655,17552537545,00,0.00,N,2,375,
|
|
20230522,3060,2985,3450,2840,2534717,8048156465,00,0.00,N,2,75,
|
|
20230515,2985,2785,3050,2660,437146,1254869440,00,0.00,N,2,205,
|
|
20230508,2780,2860,2860,2685,228862,629583585,00,0.00,N,5,-40,
|
|
20230502,2820,2720,2875,2700,203901,566972895,00,0.00,N,2,95,
|
|
20230424,2725,2830,2865,2590,468660,1278518215,00,0.00,N,5,-140,
|
|
20230417,2865,3090,3240,2810,937765,2835583385,00,0.00,N,5,-240,
|
|
20230410,3105,3180,3275,3030,753327,2350170330,00,0.00,N,5,-170,
|
|
20230403,3275,3475,3495,3115,771562,2539711160,00,0.00,N,5,-135,
|
|
20230327,3410,3380,3640,3240,1677194,5798385230,00,0.00,N,2,95,
|
|
20230320,3315,3290,3435,3100,1191217,3872077535,00,0.00,N,2,15,
|
|
20230313,3300,3300,3440,3000,1276649,4163832990,00,0.00,N,2,10,
|
|
20230306,3290,3530,3830,3290,1932377,7026766550,00,0.00,N,5,-240,
|
|
20230227,3530,3560,3685,3440,1063841,3792578530,00,0.00,N,5,-40,
|
|
20230220,3570,3530,3940,3460,4107044,14876809400,00,0.00,N,2,45,
|
|
20230213,3525,2735,3665,2675,10131389,33852493570,00,0.00,N,2,775,
|
|
20230206,2750,2870,2870,2735,285617,801928545,00,0.00,N,5,-120,
|
|
20230130,2870,2755,2870,2720,363745,1018690005,00,0.00,N,2,100,
|
|
20230125,2770,2695,2805,2695,201975,558068425,00,0.00,N,2,75,
|
|
20230116,2695,2665,2700,2590,197979,524529625,00,0.00,N,2,30,
|
|
20230109,2665,2600,2710,2600,223667,595442940,00,0.00,N,2,65,
|
|
20230102,2600,2470,2605,2340,198563,490157515,00,0.00,N,2,125,
|
|
20221226,2475,2525,2660,2430,400493,1022935240,00,0.00,N,5,-50,
|
|
20221219,2525,2665,2705,2515,327368,849072430,00,0.00,N,5,-155,
|
|
20221212,2680,2715,2775,2585,277939,742801895,00,0.00,N,5,-20,
|
|
20221205,2700,2905,2940,2640,414400,1146989165,00,0.00,N,5,-230,
|
|
20221128,2930,3110,3115,2925,301249,900909095,00,0.00,N,5,-180,
|
|
20221121,3110,3360,3360,3035,329574,1035116100,00,0.00,N,5,-250,
|
|
20221114,3360,3395,3590,3315,240307,823859070,00,0.00,N,5,-35,
|
|
20221107,3395,3325,3460,3180,465520,1558457955,00,0.00,N,2,135,
|
|
20221031,3260,3197,3795,3096,1630208,5494834285,00,0.00,N,2,63,
|
|
20221024,3197,3170,3458,3153,701374,2299448845,00,0.00,N,2,61,
|
|
20221017,3136,3180,3499,3126,771106,2556780000,00,0.00,N,5,-55,
|
|
20221011,3191,3397,4062,3191,4361287,15800771025,00,0.00,N,5,-227,
|
|
20221004,3418,3004,3479,3004,397974,1316991935,00,0.00,N,2,445,
|
|
20220926,2973,3248,3363,2773,1236142,3782010355,00,0.00,N,5,-394,
|
|
20220919,3367,3567,3628,3353,657093,2273461280,00,0.00,N,5,-200,
|
|
20220913,3567,3628,3899,3513,1395089,5090687080,00,0.00,N,5,-61,
|
|
20220905,3628,3621,3689,3519,407043,1464761260,00,0.00,N,2,7,
|
|
20220829,3621,3513,3825,3486,1173046,4330234230,00,0.00,N,5,-7,
|
|
20220822,3628,3608,3696,3323,1482334,5169761525,00,0.00,N,2,20,
|
|
20220816,3608,3472,3696,3411,1030273,3685705490,00,0.00,N,2,163,
|
|
20220808,3445,3560,3580,3221,949302,3246576330,00,0.00,N,5,-129,
|
|
20220801,3574,3580,3743,3465,3104352,11156585000,00,0.00,N,5,-115,
|
|
20220725,3689,2807,4279,2716,30792122,117967786520,00,0.00,N,2,858,
|
|
20220718,2831,2668,2865,2668,264318,736019965,00,0.00,N,2,163,
|
|
20220711,2668,2712,2740,2573,212468,561460695,00,0.00,N,5,-44,
|
|
20220704,2712,2733,2773,2556,505537,1357034800,00,0.00,N,3,0,
|
|
20220627,2712,3048,3109,2611,631827,1787905450,00,0.00,N,5,-289,
|
|
20220620,3001,3465,3465,2790,765827,2299164930,00,0.00,N,5,-451,
|
|
20220613,3452,3764,3764,3336,453724,1587422285,00,0.00,N,5,-352,
|
|
20220607,3804,3947,3981,3750,155203,595032250,00,0.00,N,5,-136,
|
|
20220530,3940,3811,3947,3798,267151,1037740650,00,0.00,N,2,136,
|
|
20220523,3804,4096,4096,3642,296518,1142606170,00,0.00,N,5,-244,
|
|
20220516,4048,4082,4103,3608,682112,2669157280,00,0.00,N,5,-14,
|
|
20220509,4062,4252,4428,3954,1282312,5380776350,00,0.00,N,5,-190,
|
|
20220502,4252,4347,4449,4204,703025,3040683410,00,0.00,N,5,-122,
|
|
20220425,4374,4055,4455,4042,1499307,6401740670,00,0.00,N,2,258,
|
|
20220418,4116,3899,4191,3852,942778,3816347510,00,0.00,N,2,162,
|
|
20220411,3954,3777,4137,3486,1767571,6974755450,00,0.00,N,2,231,
|
|
20220404,3723,3736,3798,3594,287468,1067539000,00,0.00,N,5,-13,
|
|
20220328,3736,3777,3798,3662,235189,877167700,00,0.00,N,5,-41,
|
|
20220321,3777,3669,3804,3642,325472,1214600560,00,0.00,N,2,108,
|
|
20220314,3669,3540,3682,3418,258289,920244940,00,0.00,N,2,143,
|
|
20220307,3526,3519,3540,3391,165538,572031780,00,0.00,N,3,0,
|
|
20220228,3526,3486,3567,3425,144298,504359100,00,0.00,N,2,40,
|
|
20220221,3486,3614,3635,3397,202236,711041260,00,0.00,N,5,-156,
|
|
20220214,3642,3730,3764,3438,422001,1506127800,00,0.00,N,5,-156,
|
|
20220207,3798,3818,3947,3696,230346,876591640,00,0.00,N,5,-20,
|
|
20220203,3818,3682,3865,3682,165480,629663350,00,0.00,N,2,156,
|
|
20220124,3662,3967,4015,3387,800673,2941617300,00,0.00,N,5,-359,
|
|
20220117,4021,4211,4225,3947,604766,2454926470,00,0.00,N,5,-190,
|
|
20220110,4211,4272,4333,4082,725125,3053648450,00,0.00,N,5,-116,
|
|
20220103,4327,4449,4530,4204,996850,4323247910,00,0.00,N,5,-122,
|
|
20211227,4449,4299,4496,4225,1192032,5201305550,00,0.00,N,2,150,
|
|
20211220,4299,4110,4672,3954,8018779,35102999430,00,0.00,N,2,189,
|
|
20211213,4110,4103,4198,4015,746004,3060800070,00,0.00,N,2,34,
|
|
20211206,4076,4116,4394,4055,1305632,5424150270,00,0.00,N,5,-128,
|
|
20211129,4204,3872,4632,3872,10797056,46299865540,00,0.00,N,2,142,
|
|
20211122,4062,4150,5079,4062,11522569,53950686410,00,0.00,N,5,-7,
|
|
20211115,4069,4082,4232,3899,567534,2312405470,00,0.00,N,5,-7,
|
|
20211108,4076,4143,4150,3804,530140,2123213220,00,0.00,N,5,-34,
|
|
20211101,4110,4333,4347,4096,400493,1687211350,00,0.00,N,5,-230,
|
|
20211025,4340,4001,4442,3994,707980,3024238420,00,0.00,N,2,244,
|
|
20211018,4096,4374,4449,4069,577229,2467051430,00,0.00,N,5,-298,
|
|
20211012,4394,4021,4476,3879,756687,3212674920,00,0.00,N,2,373,
|
|
20211005,4021,4279,4327,3947,1107272,4579427720,00,0.00,N,5,-407,
|
|
20210927,4428,4706,5324,4367,3628198,17417549850,00,0.00,N,5,-326,
|
|
20210923,4754,4917,4944,4740,1447108,6973228710,00,0.00,N,5,-237,
|
|
20210913,4991,5215,6137,4991,9513334,52647271640,00,0.00,N,5,-271,
|
|
20210906,5262,5344,5385,5045,1563167,8202299320,00,0.00,N,5,-95,
|
|
20210830,5357,5554,5595,5032,4027373,21338231910,00,0.00,N,2,67,
|
|
20210823,5290,4577,5439,4564,2906001,15006952890,00,0.00,N,2,713,
|
|
20210817,4577,4876,4937,4469,1377628,6497710900,00,0.00,N,5,-340,
|
|
20210809,4917,5324,5425,4788,1660340,8437709850,00,0.00,N,5,-434,
|
|
20210802,5351,4917,5412,4849,3640328,19149581810,00,0.00,N,2,401,
|
|
20210726,4950,5459,5466,4869,2555464,13230148080,00,0.00,N,5,-584,
|
|
20210719,5534,5188,5649,4971,13830749,73664539270,00,0.00,N,2,550,
|
|
20210712,4984,4740,5846,4686,7075183,37737609050,00,0.00,N,2,244,
|