192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3420,3225,3750,3175,1126916,3917865275,00,0.00,N,2,220,
|
|
20250217,3200,2870,3220,2870,294997,906014010,00,0.00,N,2,280,
|
|
20250210,2920,2825,3040,2810,165055,481746630,00,0.00,N,2,95,
|
|
20250203,2825,2775,2890,2660,126079,352057770,00,0.00,N,3,0,
|
|
20250131,2825,2875,2940,2820,26931,76664700,00,0.00,N,5,-75,
|
|
20250120,2900,2935,2995,2840,132747,385726730,00,0.00,N,5,-55,
|
|
20250113,2955,3080,3090,2910,126195,375129880,00,0.00,N,5,-125,
|
|
20250106,3080,3010,3135,2970,247615,755292390,00,0.00,N,2,120,
|
|
20241230,2960,2815,3050,2800,122035,356342725,00,0.00,N,2,120,
|
|
20241223,2840,2920,3055,2825,150312,442946710,00,0.00,N,5,-150,
|
|
20241216,2990,3220,3270,2980,220209,692609140,00,0.00,N,5,-220,
|
|
20241209,3210,3070,3225,2800,421852,1270949160,00,0.00,N,2,140,
|
|
20241202,3070,3550,3770,3035,1654983,5741104050,00,0.00,N,5,-660,
|
|
20241125,3730,3140,4150,3140,5581247,21219151370,00,0.00,N,2,565,
|
|
20241118,3165,3140,3400,3075,314626,1021719025,00,0.00,N,2,30,
|
|
20241111,3135,3700,3755,3000,578347,1929417285,00,0.00,N,5,-630,
|
|
20241104,3765,5130,5500,3660,2032973,8920692190,00,0.00,N,5,-1365,
|
|
20241028,5130,4390,5150,4390,1011475,4909860520,00,0.00,N,2,750,
|
|
20241021,4380,4350,4690,4035,703081,3072648745,00,0.00,N,2,30,
|
|
20241014,4350,4045,4380,3810,377227,1561551395,00,0.00,N,2,305,
|
|
20241007,4045,3815,4110,3815,244537,975576710,00,0.00,N,2,195,
|
|
20240930,3850,4370,4400,3780,330106,1306873945,00,0.00,N,5,-530,
|
|
20240923,4380,4170,4570,4140,780291,3397913620,00,0.00,N,2,245,
|
|
20240919,4135,4310,4380,4105,209265,872370940,00,0.00,N,5,-170,
|
|
20240909,4305,4380,4580,4000,702199,3016530620,00,0.00,N,5,-115,
|
|
20240902,4420,4470,4980,4055,2980635,13787338060,00,0.00,N,2,25,
|
|
20240826,4395,5030,5060,4315,1561509,7238724280,00,0.00,N,5,-635,
|
|
20240819,5030,6200,6460,4900,8799857,51790328020,00,0.00,N,5,-770,
|
|
20240812,5800,4465,6400,4215,16744703,93209250920,00,0.00,N,2,1335,
|
|
20240805,4465,4015,4870,3750,2680282,11881729505,00,0.00,N,2,450,
|
|
20240729,4015,4220,4500,3880,923338,3821119475,00,0.00,N,5,-245,
|
|
20240722,4260,4750,4935,4210,2346003,10795845330,00,0.00,N,5,-525,
|
|
20240715,4785,4125,5260,4100,13920859,65832019870,00,0.00,N,2,700,
|
|
20240708,4085,3200,4425,3190,9191757,36871186210,00,0.00,N,2,775,
|
|
20240701,3310,2830,3645,2720,3007311,9974439160,00,0.00,N,2,520,
|
|
20240624,2790,2880,3015,2715,211480,607815740,00,0.00,N,5,-105,
|
|
20240617,2895,2955,3055,2865,177500,526208330,00,0.00,N,5,-90,
|
|
20240610,2985,2830,3380,2780,1014948,3141774640,00,0.00,N,2,155,
|
|
20240603,2830,2740,2920,2640,203523,563059855,00,0.00,N,2,90,
|
|
20240527,2740,2880,2890,2645,267555,738515685,00,0.00,N,5,-145,
|
|
20240520,2885,3240,3330,2850,408755,1253913805,00,0.00,N,5,-350,
|
|
20240513,3235,3450,3450,3185,203351,659995115,00,0.00,N,2,35,
|
|
20240507,3200,3315,3490,3175,396702,1296713670,00,0.00,N,5,-145,
|
|
20240429,3345,3799,3855,3100,732649,2451715570,00,0.00,N,5,-454,
|
|
20240422,3799,3799,3799,3799,0,0,00,0.00,N,3,0,
|
|
20240415,3799,3799,3799,3799,0,0,00,0.00,N,3,0,
|
|
20240408,3799,3662,4095,3091,2204921,7950691916,00,0.00,N,5,-10,
|
|
20240401,3809,3977,4095,3672,813679,3132177954,00,0.00,N,5,-168,
|
|
20240325,3977,4882,5119,3937,3961891,18394855400,00,0.00,N,5,-807,
|
|
20240318,4784,3171,5473,3152,10065959,47002033569,00,0.00,N,2,1595,
|
|
20240311,3189,3071,3918,2986,4043816,13964742679,00,0.00,N,2,201,
|
|
20240304,2988,3110,3179,2943,818737,2484947755,00,0.00,N,5,-142,
|
|
20240226,3130,4380,5444,3010,5028081,19302090446,00,0.00,N,5,-1290,
|
|
20240219,4420,4518,4676,4351,269370,1200165345,00,0.00,N,5,-98,
|
|
20240213,4518,4380,4695,4331,394438,1770230530,00,0.00,N,2,128,
|
|
20240205,4390,4252,4922,4075,909546,4095329520,00,0.00,N,2,216,
|
|
20240129,4174,4233,4331,3987,214926,890512890,00,0.00,N,5,-59,
|
|
20240122,4233,4656,4695,4095,476346,2063794120,00,0.00,N,5,-413,
|
|
20240115,4646,4597,5276,4449,1385357,6737390950,00,0.00,N,2,49,
|
|
20240108,4597,4863,4882,4518,339506,1576696625,00,0.00,N,5,-108,
|
|
20240102,4705,4548,5089,4380,750782,3564125850,00,0.00,N,2,157,
|
|
20231226,4548,4558,4774,4193,300032,1363128750,00,0.00,N,5,-10,
|
|
20231218,4558,5178,5178,4518,932998,4498880915,00,0.00,N,5,-620,
|
|
20231211,5178,5335,5808,5168,2253529,12265485660,00,0.00,N,5,-138,
|
|
20231204,5316,5414,5808,5158,5387157,29741200030,00,0.00,N,2,99,
|
|
20231127,5217,4203,6221,3888,12740837,66267872741,00,0.00,N,2,1083,
|
|
20231120,4134,3996,4321,3977,346971,1430036275,00,0.00,N,2,98,
|
|
20231113,4036,4311,4380,3898,605893,2478108351,00,0.00,N,3,0,
|
|
20231106,4036,4331,5119,3996,1341297,6141076680,00,0.00,N,5,-443,
|
|
20231030,4479,4272,4548,3744,3056473,12347460191,00,0.00,N,5,-787,
|
|
20231023,5266,5778,5778,5178,337357,1829929710,00,0.00,N,5,-256,
|
|
20231016,5522,6044,6133,5434,479859,2802103295,00,0.00,N,5,-493,
|
|
20231010,6015,5975,6290,5621,715522,4242572080,00,0.00,N,5,-68,
|
|
20231004,6083,7127,7147,5749,876912,5500642665,00,0.00,N,5,-1024,
|
|
20230925,7107,6910,8978,6654,7084973,58947693830,00,0.00,N,2,197,
|
|
20230918,6910,6792,7383,6300,778072,5248789745,00,0.00,N,2,118,
|
|
20230911,6792,7186,7275,6576,872442,6071083340,00,0.00,N,5,-463,
|
|
20230904,7255,8043,8791,7196,1478396,11722967225,00,0.00,N,5,-886,
|
|
20230828,8141,7345,11974,6685,17427576,172543874640,00,0.00,N,2,749,
|
|
20230821,7392,5855,7967,5704,4824775,35770077860,00,0.00,N,2,1377,
|
|
20230814,6015,7288,7335,5685,2394142,14631603890,00,0.00,N,5,-2027,
|
|
20230807,8042,8391,8391,7882,616649,4982014655,00,0.00,N,5,-349,
|
|
20230731,8391,8410,9353,8212,963316,8417385520,00,0.00,N,5,-38,
|
|
20230724,8429,8363,8636,7477,1763407,14172036070,00,0.00,N,2,38,
|
|
20230717,8391,10805,10805,8306,1748648,16164507215,00,0.00,N,5,-2433,
|
|
20230710,10824,11409,11465,10598,777822,8504634430,00,0.00,N,5,-585,
|
|
20230703,11409,11578,12748,11239,1141135,13736070200,00,0.00,N,5,-75,
|
|
20230626,11484,12993,12993,11220,964410,11599586650,00,0.00,N,5,-1264,
|
|
20230619,12748,15237,15331,12748,2181319,30501003260,00,0.00,N,5,-2432,
|
|
20230612,15180,13634,17537,13200,12797020,200137666490,00,0.00,N,2,1546,
|
|
20230605,13634,12672,15840,12370,6839515,98160998510,00,0.00,N,2,943,
|
|
20230530,12691,12502,13841,12050,3707879,48527838270,00,0.00,N,2,207,
|
|
20230522,12484,12069,13483,11748,1816944,23259030690,00,0.00,N,2,491,
|
|
20230515,11993,12106,12842,11578,1526157,18451382180,00,0.00,N,5,-94,
|
|
20230508,12087,13219,13521,11993,1016283,12851439080,00,0.00,N,5,-925,
|
|
20230502,13012,13332,13992,12880,904377,12161573300,00,0.00,N,5,-132,
|
|
20230424,13144,15180,15388,13087,2856032,40230681120,00,0.00,N,5,-2621,
|
|
20230417,15765,17292,18707,15256,8718299,146278025840,00,0.00,N,5,-1263,
|
|
20230410,17028,20215,21196,16557,5689772,105702718290,00,0.00,N,5,-3432,
|
|
20230403,20460,20046,24062,19084,12709206,276569018040,00,0.00,N,2,942,
|
|
20230327,19518,19555,24704,18952,15952107,350989061090,00,0.00,N,5,-396,
|
|
20230320,19914,15727,21705,15199,19092878,352248591350,00,0.00,N,2,4225,
|
|
20230313,15689,15520,18518,14577,21698340,363891519370,00,0.00,N,5,-132,
|
|
20230306,15821,7948,18612,7863,46614925,704444750230,00,0.00,N,2,7882,
|
|
20230227,7939,7071,8108,6864,1181736,9172712630,00,0.00,N,2,792,
|
|
20230220,7147,6996,7458,6939,388259,2812542355,00,0.00,N,2,161,
|
|
20230213,6986,7213,7354,6864,289974,2044449655,00,0.00,N,5,-227,
|
|
20230206,7213,7279,7599,7137,365975,2707582560,00,0.00,N,5,-113,
|
|
20230130,7326,7184,7458,6986,250055,1807029465,00,0.00,N,2,170,
|
|
20230125,7156,6977,7250,6807,325562,2289834585,00,0.00,N,2,179,
|
|
20230116,6977,6854,7712,6458,2191867,16087073175,00,0.00,N,2,123,
|
|
20230109,6854,6751,7316,6704,325096,2288695880,00,0.00,N,2,28,
|
|
20230102,6826,6072,6883,5676,268141,1703534585,00,0.00,N,2,754,
|
|
20221226,6072,6751,6770,5930,162482,1029578485,00,0.00,N,5,-669,
|
|
20221219,6741,7062,7203,6694,138768,960698050,00,0.00,N,5,-396,
|
|
20221212,7137,6977,7552,6911,272625,1978011820,00,0.00,N,2,94,
|
|
20221205,7043,7486,7571,6864,164773,1175290620,00,0.00,N,5,-443,
|
|
20221128,7486,7533,7741,7184,220846,1646468485,00,0.00,N,3,0,
|
|
20221121,7486,7618,7646,7128,203469,1495805240,00,0.00,N,5,-85,
|
|
20221114,7571,7675,8071,7524,524951,4050864800,00,0.00,N,2,113,
|
|
20221107,7458,7005,7571,6883,255927,1868502545,00,0.00,N,2,500,
|
|
20221031,6958,7448,7694,6826,376366,2738442935,00,0.00,N,5,-453,
|
|
20221024,7411,7373,7646,6977,388772,2855019565,00,0.00,N,2,170,
|
|
20221017,7241,6581,9042,6506,3223470,27141924910,00,0.00,N,2,528,
|
|
20221011,6713,7467,7467,6355,264009,1778226555,00,0.00,N,5,-764,
|
|
20221004,7477,7364,8090,6713,260450,1923604880,00,0.00,N,2,217,
|
|
20220926,7260,9051,9089,7128,492972,3857104065,00,0.00,N,5,-1952,
|
|
20220919,9212,10730,10749,8787,526701,5196733080,00,0.00,N,5,-1537,
|
|
20220913,10749,11465,11597,10617,653590,7313845390,00,0.00,N,5,-471,
|
|
20220905,11220,10503,11767,10503,1559188,17659609640,00,0.00,N,2,717,
|
|
20220829,10503,9806,11220,9598,635552,6712658180,00,0.00,N,2,490,
|
|
20220822,10013,10258,10466,9447,328563,3260971830,00,0.00,N,5,-264,
|
|
20220816,10277,10428,10635,10089,191644,1988595860,00,0.00,N,5,-151,
|
|
20220808,10428,11163,11220,10013,488609,5077286850,00,0.00,N,5,-735,
|
|
20220801,11163,11371,12031,10730,1985809,22678358560,00,0.00,N,2,433,
|
|
20220725,10730,10635,11126,10183,678038,7157042650,00,0.00,N,2,95,
|
|
20220718,10635,9862,11220,9617,2223616,23442707690,00,0.00,N,2,924,
|
|
20220711,9711,11031,11126,9429,1158515,11729857810,00,0.00,N,5,-1452,
|
|
20220704,11163,11805,12389,10956,2221196,25909166460,00,0.00,N,5,-774,
|
|
20220627,11937,10277,11974,10277,3528641,39716534810,00,0.00,N,2,1603,
|
|
20220620,10334,10692,14162,9862,20220587,248413124240,00,0.00,N,2,1132,
|
|
20220613,9202,7609,9202,6590,1452024,12229139815,00,0.00,N,2,1367,
|
|
20220607,7835,8231,8231,7571,84406,655615025,00,0.00,N,5,-273,
|
|
20220530,4118,4171,4171,3998,113199,460880120,00,0.00,N,2,105,
|
|
20220523,4013,4094,4108,3912,182973,728586780,00,0.00,N,5,-48,
|
|
20220516,4061,4128,4219,3917,155558,633767795,00,0.00,N,5,-76,
|
|
20220509,4137,4137,4209,3922,230637,927708250,00,0.00,N,5,-48,
|
|
20220502,4185,4219,4319,4166,116906,495902460,00,0.00,N,5,-91,
|
|
20220425,4276,4654,4674,4271,178447,783979685,00,0.00,N,5,-378,
|
|
20220418,4654,4506,4846,4506,176812,829749880,00,0.00,N,2,110,
|
|
20220411,4544,4544,4621,4463,139531,633113350,00,0.00,N,2,29,
|
|
20220404,4515,4736,4990,4515,343377,1636111115,00,0.00,N,5,-221,
|
|
20220328,4736,4616,4855,4448,232235,1079755475,00,0.00,N,2,120,
|
|
20220321,4616,4736,4760,4515,259455,1201582035,00,0.00,N,5,-115,
|
|
20220314,4731,4923,5018,4535,315286,1470857290,00,0.00,N,5,-182,
|
|
20220307,4913,4970,5018,4750,135718,662793970,00,0.00,N,5,-57,
|
|
20220228,4970,4855,5066,4779,194050,958779785,00,0.00,N,2,134,
|
|
20220221,4836,4798,5363,4784,1057998,5352935600,00,0.00,N,5,-29,
|
|
20220214,4865,4219,4990,3864,2104559,9798605050,00,0.00,N,2,532,
|
|
20220207,4333,4539,4683,4300,220045,991098340,00,0.00,N,5,-206,
|
|
20220203,4539,4741,4741,4434,140146,635381040,00,0.00,N,2,186,
|
|
20220124,4353,4836,4894,4161,494828,2217241520,00,0.00,N,5,-550,
|
|
20220117,4903,5114,5114,4702,348816,1701606665,00,0.00,N,5,-211,
|
|
20220110,5114,5258,5392,5057,331452,1722077590,00,0.00,N,5,-163,
|
|
20220103,5277,5306,5497,5219,354791,1894698580,00,0.00,N,5,-38,
|
|
20211227,5315,5373,5650,5315,301830,1642673610,00,0.00,N,5,-86,
|
|
20211220,5401,5411,5717,5095,677302,3633468580,00,0.00,N,5,-20,
|
|
20211213,5421,5804,5823,5401,415564,2331734030,00,0.00,N,5,-364,
|
|
20211206,5785,5344,6417,5181,6497080,38585416090,00,0.00,N,2,412,
|
|
20211129,5373,5047,5421,4621,741071,3789632610,00,0.00,N,2,259,
|
|
20211122,5114,5210,5574,5018,766008,4072372740,00,0.00,N,5,-105,
|
|
20211115,5219,5210,5459,5037,750475,3920252070,00,0.00,N,5,-154,
|
|
20211108,5373,5861,5871,5200,766173,4176159080,00,0.00,N,5,-440,
|
|
20211101,5813,6072,6216,5612,991457,5846576400,00,0.00,N,5,-278,
|
|
20211025,6091,6043,6436,5947,612150,3799409240,00,0.00,N,2,19,
|
|
20211018,6072,6350,6378,6024,405325,2494749460,00,0.00,N,5,-278,
|
|
20211012,6350,6235,6532,5938,390236,2421824410,00,0.00,N,2,77,
|
|
20211005,6273,6072,6694,5794,1344450,8364974860,00,0.00,N,2,124,
|
|
20210927,6149,6972,6991,6129,998492,6517415920,00,0.00,N,5,-871,
|
|
20210923,7330,7500,7500,7270,259815,1912465630,00,0.00,N,5,-200,
|
|
20210913,7530,7720,7780,7330,841351,6356944500,00,0.00,N,5,-210,
|
|
20210906,7740,7920,7920,7660,507604,3944957460,00,0.00,N,5,-130,
|
|
20210830,7870,7800,8080,7770,585736,4611138480,00,0.00,N,2,80,
|
|
20210823,7790,7630,8010,7540,763192,5952811730,00,0.00,N,2,160,
|
|
20210817,7630,8530,8840,7550,1690646,14018112800,00,0.00,N,5,-880,
|
|
20210809,8510,8500,9200,8250,2360199,20634422800,00,0.00,N,3,0,
|
|
20210802,8510,8310,8590,8290,576670,4873178210,00,0.00,N,2,190,
|
|
20210726,8320,8760,8830,8250,888868,7553836010,00,0.00,N,5,-440,
|
|
20210719,8760,9240,9310,8550,1301630,11548815600,00,0.00,N,5,-480,
|
|
20210712,9240,9310,9610,9210,1285330,12069807450,00,0.00,N,5,-10,
|