192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2525,2505,2670,2495,119345,305324790,00,0.00,N,2,10,
|
|
20250217,2515,2405,2610,2380,179895,442101035,00,0.00,N,2,130,
|
|
20250210,2385,2515,2525,2290,181602,436954390,00,0.00,N,5,-130,
|
|
20250203,2515,2725,2765,2485,110384,283358590,00,0.00,N,5,-200,
|
|
20250131,2715,2735,2760,2685,7562,20482455,00,0.00,N,5,-15,
|
|
20250120,2730,2885,2970,2655,90184,251176290,00,0.00,N,5,-190,
|
|
20250113,2920,2865,2960,2775,68843,197752595,00,0.00,N,2,30,
|
|
20250106,2890,2900,2925,2780,80135,229390565,00,0.00,N,5,-10,
|
|
20241230,2900,2755,2930,2620,42209,119453970,00,0.00,N,2,115,
|
|
20241223,2785,2785,2920,2645,50298,137543750,00,0.00,N,5,-15,
|
|
20241216,2800,3115,3160,2715,206397,600148755,00,0.00,N,5,-300,
|
|
20241209,3100,2300,3100,2240,959551,2685318630,00,0.00,N,2,785,
|
|
20241202,2315,2340,2485,2245,127142,295791050,00,0.00,N,5,-45,
|
|
20241125,2360,2350,2490,2340,85141,203421330,00,0.00,N,3,0,
|
|
20241118,2360,2455,2480,2355,88085,211887950,00,0.00,N,5,-90,
|
|
20241111,2450,2620,2830,2290,683338,1781940805,00,0.00,N,5,-185,
|
|
20241104,2635,2640,2705,2615,51649,137289435,00,0.00,N,5,-10,
|
|
20241028,2645,2590,2715,2550,55383,146938375,00,0.00,N,2,35,
|
|
20241021,2610,2650,2720,2530,72417,188855925,00,0.00,N,5,-40,
|
|
20241014,2650,2760,2830,2615,184892,501343590,00,0.00,N,5,-100,
|
|
20241007,2750,2755,2895,2710,177478,495247280,00,0.00,N,2,30,
|
|
20240930,2720,2825,2830,2695,132628,364196380,00,0.00,N,5,-110,
|
|
20240923,2830,2770,3500,2710,7764829,25370229255,00,0.00,N,2,85,
|
|
20240919,2745,2780,2790,2690,37009,100690810,00,0.00,N,5,-15,
|
|
20240909,2760,2785,2815,2710,37730,103765570,00,0.00,N,5,-25,
|
|
20240902,2785,2890,2965,2720,77663,221261210,00,0.00,N,5,-125,
|
|
20240826,2910,2955,2960,2815,53142,153758675,00,0.00,N,5,-40,
|
|
20240819,2950,3120,3120,2880,73371,219606550,00,0.00,N,5,-170,
|
|
20240812,3120,3010,3185,2965,49641,152080335,00,0.00,N,2,110,
|
|
20240805,3010,3100,3100,2720,98672,289798895,00,0.00,N,5,-105,
|
|
20240729,3115,3130,3210,3045,55527,174725030,00,0.00,N,5,-15,
|
|
20240722,3130,3205,3205,3105,44273,139168890,00,0.00,N,5,-60,
|
|
20240715,3190,3165,3350,3100,122106,392228070,00,0.00,N,2,55,
|
|
20240708,3135,3070,3195,3065,43728,136852795,00,0.00,N,2,65,
|
|
20240701,3070,3245,3255,3030,111066,348389140,00,0.00,N,5,-175,
|
|
20240624,3245,3350,3365,3185,213516,696001665,00,0.00,N,5,-120,
|
|
20240617,3365,3470,3770,3355,1173888,4216409305,00,0.00,N,5,-120,
|
|
20240610,3485,3390,3500,3365,130434,445669530,00,0.00,N,2,95,
|
|
20240603,3390,3405,3540,3375,118032,405589175,00,0.00,N,5,-15,
|
|
20240527,3405,3460,3535,3380,96758,332131180,00,0.00,N,5,-65,
|
|
20240520,3470,3525,3590,3400,85140,294365360,00,0.00,N,5,-55,
|
|
20240513,3525,3480,3680,3440,156377,557474775,00,0.00,N,2,45,
|
|
20240507,3480,3480,3545,3400,117128,404418405,00,0.00,N,2,55,
|
|
20240429,3425,3370,3565,3370,130152,451134915,00,0.00,N,2,55,
|
|
20240422,3370,3470,3560,3370,79305,273652775,00,0.00,N,5,-150,
|
|
20240415,3520,3575,3575,3405,103819,359144860,00,0.00,N,5,-45,
|
|
20240408,3565,3620,3670,3545,71623,258756140,00,0.00,N,5,-60,
|
|
20240401,3625,3675,3715,3590,106265,387702420,00,0.00,N,5,-15,
|
|
20240325,3640,3580,3730,3545,127396,466532715,00,0.00,N,2,95,
|
|
20240318,3545,3520,3650,3520,73920,263329390,00,0.00,N,5,-5,
|
|
20240311,3550,3455,3735,3310,188581,680965835,00,0.00,N,2,100,
|
|
20240304,3450,3610,3690,3345,172428,605489030,00,0.00,N,5,-205,
|
|
20240226,3655,3690,3830,3600,67346,248311920,00,0.00,N,5,-20,
|
|
20240219,3675,3790,3840,3575,190743,705011540,00,0.00,N,5,-15,
|
|
20240213,3690,3730,3805,3625,192515,712413990,00,0.00,N,5,-70,
|
|
20240205,3760,3835,4065,3740,227724,883530965,00,0.00,N,5,-75,
|
|
20240129,3835,3920,3955,3640,122375,464109695,00,0.00,N,5,-80,
|
|
20240122,3915,3910,4150,3800,179899,714313295,00,0.00,N,5,-35,
|
|
20240115,3950,4050,4180,3815,392139,1567637440,00,0.00,N,5,-110,
|
|
20240108,4060,4270,4375,3955,488036,2063527830,00,0.00,N,5,-210,
|
|
20240102,4270,3915,4565,3910,1740666,7457519830,00,0.00,N,2,355,
|
|
20231226,3915,3910,4210,3780,967151,3870035065,00,0.00,N,5,-35,
|
|
20231218,3950,3510,4500,3485,8060281,33467929370,00,0.00,N,2,440,
|
|
20231211,3510,3540,3675,3500,63810,226895590,00,0.00,N,5,-30,
|
|
20231204,3540,3545,3675,3470,137794,489434750,00,0.00,N,5,-5,
|
|
20231127,3545,3640,3640,3500,100067,356379160,00,0.00,N,5,-95,
|
|
20231120,3640,3490,3740,3440,200044,726545355,00,0.00,N,2,200,
|
|
20231113,3440,3465,3505,3345,185738,631377410,00,0.00,N,5,-25,
|
|
20231106,3465,3590,3685,3465,84673,303489795,00,0.00,N,5,-125,
|
|
20231030,3590,3395,3655,3285,267771,931440055,00,0.00,N,2,255,
|
|
20231023,3335,3360,4175,3195,2437336,9338993615,00,0.00,N,5,-25,
|
|
20231016,3360,3715,3715,3290,94022,330041405,00,0.00,N,5,-355,
|
|
20231010,3715,3710,3750,3595,55747,205957140,00,0.00,N,2,5,
|
|
20231004,3710,3765,3805,3610,50231,183603030,00,0.00,N,5,-55,
|
|
20230925,3765,3845,3870,3705,44038,165882685,00,0.00,N,5,-80,
|
|
20230918,3845,4090,4090,3750,103448,396800460,00,0.00,N,5,-185,
|
|
20230911,4030,3890,4105,3845,89732,356310260,00,0.00,N,2,140,
|
|
20230904,3890,4005,4080,3835,111126,437547800,00,0.00,N,5,-145,
|
|
20230828,4035,4010,4290,3950,135123,550898015,00,0.00,N,2,25,
|
|
20230821,4010,4005,4145,3970,35241,142330720,00,0.00,N,5,-55,
|
|
20230814,4065,4090,4275,3965,131682,540525455,00,0.00,N,5,-60,
|
|
20230807,4125,4140,4160,3945,74031,299640580,00,0.00,N,5,-15,
|
|
20230731,4140,3965,4245,3920,145593,585429335,00,0.00,N,2,210,
|
|
20230724,3930,4150,4165,3705,223416,866436010,00,0.00,N,5,-220,
|
|
20230717,4150,4360,4390,4145,65973,281283985,00,0.00,N,5,-255,
|
|
20230710,4405,4335,4460,4245,135714,588877140,00,0.00,N,2,35,
|
|
20230703,4370,4445,4520,4300,105856,469523115,00,0.00,N,5,-75,
|
|
20230626,4445,4370,4475,4320,115433,503613755,00,0.00,N,2,75,
|
|
20230619,4370,4490,4545,4340,124898,555262670,00,0.00,N,5,-120,
|
|
20230612,4490,4595,4645,4405,150320,679481875,00,0.00,N,5,-105,
|
|
20230605,4595,4540,4595,4475,122406,554910500,00,0.00,N,2,55,
|
|
20230530,4540,4545,4570,4380,112987,507187430,00,0.00,N,5,-5,
|
|
20230522,4545,4610,4680,4380,221600,1019689865,00,0.00,N,5,-65,
|
|
20230515,4610,4485,4675,4350,219857,993020925,00,0.00,N,2,80,
|
|
20230508,4530,4610,4650,4340,238711,1085574190,00,0.00,N,5,-80,
|
|
20230502,4610,4395,4705,4370,285777,1312854115,00,0.00,N,2,210,
|
|
20230424,4400,4500,4565,4255,317811,1401063760,00,0.00,N,5,-145,
|
|
20230417,4545,4655,4780,4440,441078,2030523605,00,0.00,N,5,-90,
|
|
20230410,4635,4530,4645,4370,418782,1901260125,00,0.00,N,2,105,
|
|
20230403,4530,4435,4650,4415,340205,1533957705,00,0.00,N,2,140,
|
|
20230327,4390,4350,4520,4265,333056,1463273245,00,0.00,N,2,40,
|
|
20230320,4350,4235,4365,4105,181000,768704405,00,0.00,N,2,115,
|
|
20230313,4235,4340,4365,4000,331770,1371346340,00,0.00,N,5,-150,
|
|
20230306,4385,4700,4700,4365,447171,2025159570,00,0.00,N,5,-315,
|
|
20230227,4700,4445,4730,4430,429634,1974724390,00,0.00,N,2,255,
|
|
20230220,4445,4270,4770,4265,702057,3210436635,00,0.00,N,2,180,
|
|
20230213,4265,4430,4500,4210,194397,839742695,00,0.00,N,5,-230,
|
|
20230206,4495,4505,4605,4405,289504,1308277800,00,0.00,N,5,-10,
|
|
20230130,4505,4400,4505,4350,252251,1123440365,00,0.00,N,2,100,
|
|
20230125,4405,4255,4430,4255,73684,321463885,00,0.00,N,2,110,
|
|
20230116,4295,4345,4395,4155,121160,521941610,00,0.00,N,5,-50,
|
|
20230109,4345,4380,4415,4260,124461,540983070,00,0.00,N,5,-15,
|
|
20230102,4360,4160,4365,3945,234296,968383080,00,0.00,N,2,180,
|
|
20221226,4180,4300,4385,4180,133938,571655020,00,0.00,N,5,-125,
|
|
20221219,4305,4510,4650,4300,214733,951700235,00,0.00,N,5,-210,
|
|
20221212,4515,4525,4690,4455,218274,992884490,00,0.00,N,2,10,
|
|
20221205,4505,4570,4645,4400,240172,1087342365,00,0.00,N,5,-75,
|
|
20221128,4580,4600,4660,4370,457847,2070022925,00,0.00,N,5,-5,
|
|
20221121,4585,4530,4650,4365,433421,1950525060,00,0.00,N,2,110,
|
|
20221114,4475,4960,5000,4465,576561,2681044210,00,0.00,N,5,-440,
|
|
20221107,4915,5100,5190,4775,397556,1971414650,00,0.00,N,5,-165,
|
|
20221031,5080,4865,5190,4855,188412,948876740,00,0.00,N,2,215,
|
|
20221024,4865,4665,5010,4635,158610,772920400,00,0.00,N,2,250,
|
|
20221017,4615,4555,5120,4300,265648,1274778325,00,0.00,N,2,30,
|
|
20221011,4585,4875,4880,4345,171469,786570400,00,0.00,N,5,-390,
|
|
20221004,4975,4675,5580,4675,1412295,7218264995,00,0.00,N,2,310,
|
|
20220926,4665,5240,5970,4275,1177343,6154361840,00,0.00,N,5,-675,
|
|
20220919,5340,5530,5690,5270,193141,1051542740,00,0.00,N,5,-250,
|
|
20220913,5590,5620,5800,5500,187050,1062724120,00,0.00,N,5,-20,
|
|
20220905,5610,5530,5680,5280,177286,982699880,00,0.00,N,2,80,
|
|
20220829,5530,5350,5610,5230,286232,1567956420,00,0.00,N,2,60,
|
|
20220822,5470,5440,6030,5150,1251131,7079244460,00,0.00,N,2,30,
|
|
20220816,5440,5000,6370,4985,6340176,37333963260,00,0.00,N,2,440,
|
|
20220808,5000,5000,5180,4885,154962,772378585,00,0.00,N,3,0,
|
|
20220801,5000,4895,5090,4650,145123,716636765,00,0.00,N,2,105,
|
|
20220725,4895,4805,4980,4705,151932,741630155,00,0.00,N,2,55,
|
|
20220718,4840,4520,4905,4485,200233,945850825,00,0.00,N,2,365,
|
|
20220711,4475,4650,4650,4270,177509,787335010,00,0.00,N,5,-135,
|
|
20220704,4610,4445,4955,4190,441550,2048261125,00,0.00,N,2,165,
|
|
20220627,4445,4455,4715,4285,153657,695763740,00,0.00,N,2,35,
|
|
20220620,4410,4985,5100,4100,284405,1286106175,00,0.00,N,5,-650,
|
|
20220613,5060,5800,5970,4825,412943,2173700840,00,0.00,N,5,-940,
|
|
20220607,6000,6080,6250,5860,349165,2116320080,00,0.00,N,5,-80,
|
|
20220530,6080,6210,6260,6030,264565,1618747870,00,0.00,N,5,-30,
|
|
20220523,6110,6930,7500,5750,4512485,29985983100,00,0.00,N,5,-820,
|
|
20220516,6930,6930,6930,6930,0,0,00,0.00,N,3,0,
|
|
20220509,6930,6930,6930,6930,0,0,00,0.00,N,3,0,
|
|
20220502,6930,6930,6930,6930,0,0,00,0.00,N,3,0,
|
|
20220425,6930,7155,7155,6479,594429,4025822650,00,0.00,N,5,-275,
|
|
20220418,7205,7305,7430,7180,456553,3334435110,00,0.00,N,5,-100,
|
|
20220411,7305,7380,7380,7005,353460,2546466670,00,0.00,N,5,-125,
|
|
20220404,7430,7480,7605,7080,799118,5948607655,00,0.00,N,5,-25,
|
|
20220328,7455,7030,7680,6980,1805176,13258852515,00,0.00,N,2,450,
|
|
20220321,7005,6804,7430,6629,1502589,10645150045,00,0.00,N,2,251,
|
|
20220314,6754,6604,6955,6604,665410,4489890550,00,0.00,N,2,100,
|
|
20220307,6654,6629,7805,6354,2092083,14651009680,00,0.00,N,5,-125,
|
|
20220228,6779,6854,7405,6729,873100,6120944625,00,0.00,N,5,-125,
|
|
20220221,6904,7155,7305,6679,445710,3111760055,00,0.00,N,5,-351,
|
|
20220214,7255,6904,7280,6654,657069,4599751000,00,0.00,N,2,175,
|
|
20220207,7080,7105,7330,6930,685560,4877733255,00,0.00,N,2,25,
|
|
20220203,7055,6629,8255,6629,2559008,19255783950,00,0.00,N,2,476,
|
|
20220124,6579,7130,7155,6104,633378,4132866510,00,0.00,N,5,-601,
|
|
20220117,7180,7605,7755,6930,1073921,7978080135,00,0.00,N,5,-375,
|
|
20220110,7555,7855,8255,7455,3442828,27250979860,00,0.00,N,5,-350,
|
|
20220103,7905,7255,8005,7055,2017176,15480239975,00,0.00,N,2,675,
|
|
20211227,7230,7155,7330,6955,389522,2791260190,00,0.00,N,2,125,
|
|
20211220,7105,7355,7430,6854,411295,2951753935,00,0.00,N,5,-350,
|
|
20211213,7455,7530,7805,7330,833247,6257063320,00,0.00,N,5,-50,
|
|
20211206,7505,6704,7980,6554,2750575,20379757800,00,0.00,N,2,801,
|
|
20211129,6704,6554,6879,6179,559595,3655264410,00,0.00,N,5,-226,
|
|
20211122,6930,7655,7655,6804,629424,4552103525,00,0.00,N,5,-675,
|
|
20211115,7605,7630,8105,7355,1248741,9556870020,00,0.00,N,2,75,
|
|
20211108,7530,7805,8205,7505,2458211,19357358150,00,0.00,N,5,-275,
|
|
20211101,7805,6980,7930,6955,1586684,11897792235,00,0.00,N,2,800,
|
|
20211025,7005,6904,8456,6504,5569386,42928251165,00,0.00,N,2,101,
|
|
20211018,6904,7030,7130,6529,298405,2069496435,00,0.00,N,5,-101,
|
|
20211012,7005,6479,7030,6204,283016,1885585180,00,0.00,N,2,526,
|
|
20211005,6479,6654,6804,5979,535666,3391830310,00,0.00,N,5,-375,
|
|
20210927,6854,7055,7280,6554,478980,3306087850,00,0.00,N,5,-276,
|
|
20210923,7130,7505,7505,7130,185978,1352537460,00,0.00,N,5,-400,
|
|
20210913,7530,7805,7855,7455,473409,3654804690,00,0.00,N,5,-200,
|
|
20210906,7730,7705,7930,7530,550441,4248520350,00,0.00,N,5,-25,
|
|
20210830,7755,7530,7830,7255,608734,4593487050,00,0.00,N,2,300,
|
|
20210823,7455,6754,7480,6654,920490,6590913715,00,0.00,N,2,801,
|
|
20210817,6654,8205,8305,6529,2194149,16492658085,00,0.00,N,5,-1677,
|
|
20210809,8331,8456,9231,7380,14714905,127709189740,00,0.00,N,5,-125,
|
|
20210802,8456,8581,8656,8381,614677,5217630910,00,0.00,N,5,-200,
|
|
20210726,8656,9206,9306,8531,2000111,17802584900,00,0.00,N,5,-600,
|
|
20210719,9256,8881,9506,8155,4251461,38812255730,00,0.00,N,2,550,
|
|
20210712,8706,9081,9331,8631,1047532,9423259220,00,0.00,N,5,-375,
|