192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2830,2845,3120,2825,518734,1528722335,00,0.00,N,5,-90,
|
|
20250217,2920,2935,2985,2745,491755,1421211865,00,0.00,N,2,20,
|
|
20250210,2900,2860,2960,2755,305993,876132660,00,0.00,N,2,40,
|
|
20250203,2860,2945,2970,2790,371278,1059836440,00,0.00,N,5,-85,
|
|
20250131,2945,2880,2965,2835,66915,194878055,00,0.00,N,2,65,
|
|
20250120,2880,2915,3215,2875,1117337,3392072975,00,0.00,N,5,-35,
|
|
20250113,2915,2610,2950,2560,475838,1319373615,00,0.00,N,2,305,
|
|
20250106,2610,2625,2690,2550,225592,585804385,00,0.00,N,5,-15,
|
|
20241230,2625,2505,2670,2445,111704,286349345,00,0.00,N,2,120,
|
|
20241223,2505,2600,2695,2465,231767,590778225,00,0.00,N,5,-95,
|
|
20241216,2600,2710,2755,2560,221053,589102235,00,0.00,N,5,-110,
|
|
20241209,2710,2625,2750,2405,359069,927414155,00,0.00,N,2,80,
|
|
20241202,2630,2810,2940,2545,473756,1257019140,00,0.00,N,5,-125,
|
|
20241125,2755,3060,3075,2705,426279,1220269270,00,0.00,N,5,-260,
|
|
20241118,3015,2840,3220,2780,745622,2247126945,00,0.00,N,2,185,
|
|
20241111,2830,3290,3350,2715,669231,1990410480,00,0.00,N,5,-405,
|
|
20241104,3235,3055,3350,3015,951932,3010038365,00,0.00,N,2,140,
|
|
20241028,3095,3055,3145,2980,302237,928733150,00,0.00,N,2,40,
|
|
20241021,3055,3210,3300,3005,419408,1312386460,00,0.00,N,5,-190,
|
|
20241014,3245,3250,3545,3210,1025658,3461679285,00,0.00,N,5,-30,
|
|
20241007,3275,3140,3415,3105,796075,2631605240,00,0.00,N,2,135,
|
|
20240930,3140,3320,3355,3140,542199,1755853885,00,0.00,N,5,-150,
|
|
20240923,3290,3220,3445,3220,1285119,4330271565,00,0.00,N,2,70,
|
|
20240919,3220,3170,3255,3125,247341,791987550,00,0.00,N,2,50,
|
|
20240909,3170,3100,3375,3065,1131172,3607643705,00,0.00,N,5,-50,
|
|
20240902,3220,3375,3710,3180,4384744,14908719555,00,0.00,N,5,-180,
|
|
20240826,3400,2965,3925,2955,16908596,60348266295,00,0.00,N,2,435,
|
|
20240819,2965,3030,3125,2870,201187,595040360,00,0.00,N,5,-65,
|
|
20240812,3030,2885,3285,2885,364208,1129416310,00,0.00,N,2,130,
|
|
20240805,2900,2880,2945,2500,306437,847155500,00,0.00,N,5,-5,
|
|
20240729,2905,3020,3090,2880,183587,546984550,00,0.00,N,5,-115,
|
|
20240722,3020,3060,3095,3000,141054,427399710,00,0.00,N,5,-40,
|
|
20240715,3060,3070,3160,3005,176908,542966870,00,0.00,N,5,-15,
|
|
20240708,3075,3040,3230,2975,288988,875570715,00,0.00,N,2,25,
|
|
20240701,3050,3045,3275,3010,366880,1140104570,00,0.00,N,2,10,
|
|
20240624,3040,3150,3200,3005,212587,653902660,00,0.00,N,5,-110,
|
|
20240617,3150,3450,3455,3115,421283,1367602005,00,0.00,N,5,-230,
|
|
20240610,3380,3440,3455,3030,2455094,8032187550,00,0.00,N,2,300,
|
|
20240603,3080,2940,3180,2930,474462,1457102830,00,0.00,N,2,145,
|
|
20240527,2935,3050,3050,2890,171039,508026795,00,0.00,N,5,-45,
|
|
20240520,2980,3125,3165,2975,286557,877061005,00,0.00,N,5,-145,
|
|
20240513,3125,3010,3220,2985,415993,1292438460,00,0.00,N,2,120,
|
|
20240507,3005,2790,3150,2730,634608,1859890380,00,0.00,N,2,240,
|
|
20240429,2765,2570,2790,2570,195145,525363265,00,0.00,N,2,185,
|
|
20240422,2580,2785,2785,2535,139472,360897335,00,0.00,N,5,-10,
|
|
20240415,2590,2565,2845,2555,343404,902890885,00,0.00,N,2,35,
|
|
20240408,2555,2720,2805,2550,139863,370036790,00,0.00,N,5,-55,
|
|
20240401,2610,2760,2840,2570,313197,837246320,00,0.00,N,5,-155,
|
|
20240325,2765,2790,2840,2735,237541,662020200,00,0.00,N,5,-25,
|
|
20240318,2790,2820,3030,2765,720093,2067264210,00,0.00,N,5,-40,
|
|
20240311,2830,2835,2930,2780,398967,1132404435,00,0.00,N,5,-70,
|
|
20240304,2900,2970,3275,2800,1338464,3917597575,00,0.00,N,5,-70,
|
|
20240226,2970,2990,3045,2900,196764,582963705,00,0.00,N,5,-20,
|
|
20240219,2990,3040,3150,2950,271463,815146110,00,0.00,N,5,-80,
|
|
20240213,3070,3030,3200,2980,259023,795241845,00,0.00,N,2,45,
|
|
20240205,3025,3160,3160,2980,183345,553691960,00,0.00,N,5,-70,
|
|
20240129,3095,3110,3170,3000,237003,725254650,00,0.00,N,2,40,
|
|
20240122,3055,3250,3400,3010,607898,1930444790,00,0.00,N,5,-140,
|
|
20240115,3195,3400,3580,3165,497201,1657617980,00,0.00,N,5,-170,
|
|
20240108,3365,3580,3580,3330,524727,1785622235,00,0.00,N,5,-135,
|
|
20240102,3500,3490,3635,3315,715245,2469285360,00,0.00,N,2,55,
|
|
20231226,3445,3450,3600,3355,388824,1353706005,00,0.00,N,5,-5,
|
|
20231218,3450,3320,3605,3290,684874,2397246970,00,0.00,N,2,130,
|
|
20231211,3320,3180,3390,3080,506391,1620390425,00,0.00,N,2,210,
|
|
20231204,3110,3140,3170,3010,260860,807748330,00,0.00,N,3,0,
|
|
20231127,3110,3230,3485,3015,1195576,3854078065,00,0.00,N,5,-85,
|
|
20231120,3195,3160,3360,3055,442283,1412223515,00,0.00,N,2,50,
|
|
20231113,3145,2855,3640,2785,1937657,6111015255,00,0.00,N,2,275,
|
|
20231106,2870,3050,3095,2860,245235,724480945,00,0.00,N,5,-90,
|
|
20231030,2960,2945,3280,2895,372473,1140426065,00,0.00,N,5,-40,
|
|
20231023,3000,3055,3135,2915,129343,389826565,00,0.00,N,2,15,
|
|
20231016,2985,3090,3250,2950,157811,482091360,00,0.00,N,5,-105,
|
|
20231010,3090,3050,3370,2815,285553,875082440,00,0.00,N,2,105,
|
|
20231004,2985,3105,3190,2875,171976,515641485,00,0.00,N,5,-120,
|
|
20230925,3105,3290,3290,3050,182494,569199435,00,0.00,N,5,-90,
|
|
20230918,3195,3540,3615,3120,479470,1604778970,00,0.00,N,5,-285,
|
|
20230911,3480,3590,3665,3370,1014553,3534041850,00,0.00,N,5,-185,
|
|
20230904,3665,3495,4360,3360,5437729,20920702720,00,0.00,N,2,255,
|
|
20230828,3410,3450,3580,3380,359895,1254470945,00,0.00,N,5,-40,
|
|
20230821,3450,3465,3600,3260,444421,1505877175,00,0.00,N,2,5,
|
|
20230814,3445,4025,4025,3405,619310,2257019960,00,0.00,N,5,-550,
|
|
20230807,3995,4060,4095,3870,452169,1801340565,00,0.00,N,5,-95,
|
|
20230731,4090,3700,4885,3690,3472642,15129215105,00,0.00,N,2,375,
|
|
20230724,3715,4205,4205,3600,476529,1827947090,00,0.00,N,5,-435,
|
|
20230717,4150,4050,4500,3850,1750105,7360580770,00,0.00,N,2,125,
|
|
20230710,4025,3870,4040,3700,510723,1989267960,00,0.00,N,2,195,
|
|
20230703,3830,3840,4040,3775,592690,2321042385,00,0.00,N,2,20,
|
|
20230626,3810,3725,3950,3660,419851,1607468225,00,0.00,N,2,85,
|
|
20230619,3725,3740,3940,3510,498732,1837240130,00,0.00,N,5,-15,
|
|
20230612,3740,3725,3910,3680,266677,1001644565,00,0.00,N,2,35,
|
|
20230605,3705,3800,3870,3705,158117,596665715,00,0.00,N,5,-95,
|
|
20230530,3800,3695,3825,3525,321706,1161237075,00,0.00,N,2,145,
|
|
20230522,3655,3780,3895,3635,355449,1326034140,00,0.00,N,5,-70,
|
|
20230515,3725,3695,3880,3600,424487,1578974995,00,0.00,N,2,30,
|
|
20230508,3695,3810,4090,3580,611334,2319438815,00,0.00,N,5,-155,
|
|
20230502,3850,3755,4030,3755,206690,811741560,00,0.00,N,2,100,
|
|
20230424,3750,4250,4275,3740,1080675,4291401145,00,0.00,N,5,-460,
|
|
20230417,4210,3535,4320,3495,2010046,8118134645,00,0.00,N,2,675,
|
|
20230410,3535,3325,3545,3205,615877,2074309195,00,0.00,N,2,210,
|
|
20230403,3325,3430,3495,3245,334400,1124181130,00,0.00,N,5,-70,
|
|
20230327,3395,3325,3480,3205,506963,1696519315,00,0.00,N,2,85,
|
|
20230320,3310,3080,3420,3055,855593,2766856225,00,0.00,N,2,230,
|
|
20230313,3080,2910,3150,2910,363668,1108918035,00,0.00,N,5,-10,
|
|
20230306,3090,2990,3195,2865,412857,1246814935,00,0.00,N,2,180,
|
|
20230227,2910,2935,2980,2725,110183,318444090,00,0.00,N,5,-20,
|
|
20230220,2930,2900,3345,2880,606625,1845068650,00,0.00,N,2,30,
|
|
20230213,2900,3100,3100,2865,301810,894167445,00,0.00,N,5,-200,
|
|
20230206,3100,3160,3200,3045,274677,857058400,00,0.00,N,5,-90,
|
|
20230130,3190,3210,3210,3090,165826,519427340,00,0.00,N,2,60,
|
|
20230125,3130,3135,3175,3035,144736,447920390,00,0.00,N,2,95,
|
|
20230116,3035,3090,3170,2945,140984,432663425,00,0.00,N,5,-50,
|
|
20230109,3085,3020,3150,2945,160077,491648130,00,0.00,N,2,105,
|
|
20230102,2980,2805,3040,2785,87752,256046565,00,0.00,N,2,170,
|
|
20221226,2810,2820,2995,2710,114405,320098245,00,0.00,N,5,-10,
|
|
20221219,2820,2965,3090,2765,180167,523875255,00,0.00,N,5,-215,
|
|
20221212,3035,3155,3225,2960,184034,561846045,00,0.00,N,5,-120,
|
|
20221205,3155,3060,3500,2980,1055045,3443593340,00,0.00,N,2,120,
|
|
20221128,3035,3025,3165,2930,145832,441451715,00,0.00,N,2,10,
|
|
20221121,3025,3115,3195,2905,172851,522514770,00,0.00,N,5,-145,
|
|
20221114,3170,3105,3290,3000,458759,1437140175,00,0.00,N,2,170,
|
|
20221107,3000,2970,3300,2915,309452,941646805,00,0.00,N,2,70,
|
|
20221031,2930,2760,2980,2720,151391,434325585,00,0.00,N,2,190,
|
|
20221024,2740,2905,2950,2700,194771,540809885,00,0.00,N,5,-140,
|
|
20221017,2880,2885,3100,2700,301690,881181210,00,0.00,N,5,-35,
|
|
20221011,2915,3015,3025,2650,558483,1548389880,00,0.00,N,5,-170,
|
|
20221004,3085,3060,3190,3000,413007,1270646400,00,0.00,N,2,30,
|
|
20220926,3055,3610,3655,3005,778008,2560478455,00,0.00,N,5,-600,
|
|
20220919,3655,3710,3860,3600,311955,1144203460,00,0.00,N,5,-110,
|
|
20220913,3765,3915,3990,3725,270891,1039896310,00,0.00,N,5,-95,
|
|
20220905,3860,3910,4085,3750,154133,593902005,00,0.00,N,5,-50,
|
|
20220829,3910,4105,4185,3840,360810,1430549480,00,0.00,N,5,-200,
|
|
20220822,4110,4255,4400,3900,680400,2804003045,00,0.00,N,5,-145,
|
|
20220816,4255,3960,4455,3955,668110,2813628760,00,0.00,N,2,280,
|
|
20220808,3975,4045,4050,3850,396536,1567655525,00,0.00,N,5,-30,
|
|
20220801,4005,3760,4075,3690,669532,2645011025,00,0.00,N,2,330,
|
|
20220725,3675,3725,3820,3600,568003,2080291355,00,0.00,N,5,-95,
|
|
20220718,3770,4010,4010,3750,542302,2088193825,00,0.00,N,5,-155,
|
|
20220711,3925,4035,4135,3675,468618,1810886475,00,0.00,N,5,-110,
|
|
20220704,4035,3910,4300,3660,834632,3225180195,00,0.00,N,2,175,
|
|
20220627,3860,4595,4655,3840,725994,3079785575,00,0.00,N,5,-730,
|
|
20220620,4590,5000,5100,4055,1442357,6489809325,00,0.00,N,5,-460,
|
|
20220613,5050,5170,5490,4745,2094143,10788577980,00,0.00,N,5,-150,
|
|
20220607,5200,4545,5430,4500,1760879,8978530470,00,0.00,N,2,645,
|
|
20220530,4555,3950,4800,3860,1753606,7904421515,00,0.00,N,2,695,
|
|
20220523,3860,3945,3965,3690,402925,1527602145,00,0.00,N,5,-85,
|
|
20220516,3945,3925,4050,3605,624580,2399321315,00,0.00,N,2,75,
|
|
20220509,3870,4050,4115,3690,424452,1647921865,00,0.00,N,5,-280,
|
|
20220502,4150,4100,4440,3875,358292,1470806810,00,0.00,N,2,25,
|
|
20220425,4125,4365,4380,4000,398781,1647185275,00,0.00,N,5,-240,
|
|
20220418,4365,4510,4610,4355,333433,1477418815,00,0.00,N,5,-145,
|
|
20220411,4510,4580,4780,4360,287979,1288834215,00,0.00,N,5,-90,
|
|
20220404,4600,4785,4985,4515,792095,3791726870,00,0.00,N,5,-185,
|
|
20220328,4785,4755,4850,4325,340129,1604555170,00,0.00,N,2,30,
|
|
20220321,4755,4800,5090,4690,642075,3142734810,00,0.00,N,2,25,
|
|
20220314,4730,4585,4780,4520,386462,1797426180,00,0.00,N,2,160,
|
|
20220307,4570,4560,4780,4060,478143,2129648580,00,0.00,N,2,40,
|
|
20220228,4530,4635,4645,4460,291240,1325418350,00,0.00,N,5,-110,
|
|
20220221,4640,4725,4780,4400,477411,2186381490,00,0.00,N,5,-65,
|
|
20220214,4705,4515,4835,4315,500032,2275387925,00,0.00,N,2,115,
|
|
20220207,4590,5140,5140,4570,499482,2424270380,00,0.00,N,5,-480,
|
|
20220203,5070,5110,5110,4955,171841,861496940,00,0.00,N,2,150,
|
|
20220124,4920,5350,5530,4710,1050187,5317422395,00,0.00,N,5,-580,
|
|
20220117,5500,5650,5660,5160,725932,3916283660,00,0.00,N,5,-120,
|
|
20220110,5620,6220,6240,5500,1526487,8809097750,00,0.00,N,5,-600,
|
|
20220103,6220,6530,6700,5990,3585649,22861277790,00,0.00,N,5,-380,
|
|
20211227,6600,5930,6720,5760,3556827,22466337140,00,0.00,N,2,670,
|
|
20211220,5930,5940,6600,5770,3857617,23995785230,00,0.00,N,5,-70,
|
|
20211213,6000,5920,6280,5790,2726868,16403894330,00,0.00,N,2,180,
|
|
20211206,5820,5240,5840,5140,2913806,16069253950,00,0.00,N,2,560,
|
|
20211129,5260,5390,5450,5100,1351597,7120321760,00,0.00,N,5,-130,
|
|
20211122,5390,5490,5680,5100,2172096,11672627410,00,0.00,N,5,-70,
|
|
20211115,5460,5590,5620,5130,2677956,14070315204,00,0.00,N,5,-60,
|
|
20211108,5520,5560,5670,4980,1437469,7665241875,00,0.00,N,5,-30,
|
|
20211101,5550,6180,6400,5480,2128520,12516860580,00,0.00,N,5,-620,
|
|
20211025,6170,6220,6990,5900,3243553,20973565540,00,0.00,N,5,-70,
|
|
20211018,6240,5820,7280,5630,8000394,50889214130,00,0.00,N,2,420,
|
|
20211012,5820,5080,6060,4775,9193021,50174956390,00,0.00,N,2,680,
|
|
20211005,5140,3895,5720,3870,30934044,161055886475,00,0.00,N,2,1110,
|
|
20210927,4030,4120,4290,3985,806163,3316775605,00,0.00,N,5,-45,
|
|
20210923,4075,4220,4220,4000,354509,1445673580,00,0.00,N,5,-145,
|
|
20210913,4220,4415,4485,4140,912987,3872052950,00,0.00,N,5,-195,
|
|
20210906,4415,3875,4545,3730,4155462,17500136765,00,0.00,N,2,540,
|
|
20210830,3875,3795,3960,3770,532072,2059237720,00,0.00,N,2,80,
|
|
20210823,3795,3755,3910,3740,454211,1721377455,00,0.00,N,2,45,
|
|
20210817,3750,4020,4140,3680,1412606,5504549305,00,0.00,N,5,-210,
|
|
20210809,3960,3790,4045,3715,1234058,4795529865,00,0.00,N,2,170,
|
|
20210802,3790,3705,3880,3680,726798,2747113025,00,0.00,N,2,70,
|
|
20210726,3720,3795,3805,3645,364651,1353508940,00,0.00,N,5,-90,
|
|
20210719,3810,3755,3865,3600,1019041,3843232080,00,0.00,N,2,100,
|
|
20210712,3710,3685,3795,3470,789723,2866892505,00,0.00,N,2,60,
|