156 lines
10 KiB
CSV
156 lines
10 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2455,2315,2830,2305,15951055,41485894540,00,0.00,N,2,115,
|
|
20250217,2340,2215,2525,2215,1774908,4234912735,00,0.00,N,2,115,
|
|
20250210,2225,2185,2295,2145,315075,701332145,00,0.00,N,2,15,
|
|
20250203,2210,2260,2275,2110,435738,960878025,00,0.00,N,5,-65,
|
|
20250131,2275,2345,2360,2265,52080,119593215,00,0.00,N,5,-70,
|
|
20250120,2345,2470,2520,2280,263857,633135115,00,0.00,N,5,-150,
|
|
20250113,2495,2510,2640,2425,349434,875840840,00,0.00,N,5,-40,
|
|
20250106,2535,2425,2585,2400,375603,936557290,00,0.00,N,2,85,
|
|
20241230,2450,2255,2465,2255,176686,419865955,00,0.00,N,2,140,
|
|
20241223,2310,2345,2395,2255,185316,433003820,00,0.00,N,5,-65,
|
|
20241216,2375,2420,2475,2315,352326,848083185,00,0.00,N,5,-45,
|
|
20241209,2420,2080,2420,2000,1387044,3138107530,00,0.00,N,2,225,
|
|
20241202,2195,2450,2475,2150,533359,1232958455,00,0.00,N,5,-240,
|
|
20241125,2435,2500,2575,2405,338926,851424890,00,0.00,N,5,-75,
|
|
20241118,2510,2420,2595,2410,523257,1302037330,00,0.00,N,2,80,
|
|
20241111,2430,3120,3120,2370,1845133,5183198405,00,0.00,N,5,-445,
|
|
20241104,2875,2850,2950,2720,697853,1999375995,00,0.00,N,2,55,
|
|
20241028,2820,2910,3300,2820,3847667,11946883505,00,0.00,N,5,-105,
|
|
20241021,2925,3195,3260,2825,1964805,5922554705,00,0.00,N,5,-240,
|
|
20241014,3165,3380,3780,3090,14126882,50361599315,00,0.00,N,5,-325,
|
|
20241007,3490,2885,4075,2885,36385447,132993775505,00,0.00,N,2,680,
|
|
20240930,2810,2970,2980,2810,105454,304113210,00,0.00,N,5,-95,
|
|
20240923,2905,2790,2940,2790,162115,464456425,00,0.00,N,2,105,
|
|
20240919,2800,2755,2860,2755,68132,191734200,00,0.00,N,2,20,
|
|
20240909,2780,2635,2905,2635,277958,768507975,00,0.00,N,2,30,
|
|
20240902,2750,3000,3035,2735,374177,1085999570,00,0.00,N,5,-245,
|
|
20240826,2995,2990,3115,2920,320500,970323840,00,0.00,N,2,55,
|
|
20240819,2940,2880,3085,2875,484170,1442883425,00,0.00,N,2,40,
|
|
20240812,2900,2715,2940,2715,305434,868866920,00,0.00,N,2,185,
|
|
20240805,2715,2960,2965,2310,1050994,2750530630,00,0.00,N,5,-260,
|
|
20240729,2975,3025,3095,2950,310076,932786415,00,0.00,N,5,-65,
|
|
20240722,3040,3330,3440,3035,651184,2083742160,00,0.00,N,5,-355,
|
|
20240715,3395,3285,3685,3165,3250763,11114363750,00,0.00,N,2,115,
|
|
20240708,3280,3215,3300,3145,229629,738340360,00,0.00,N,2,70,
|
|
20240701,3210,3360,3440,3190,483744,1587087350,00,0.00,N,5,-185,
|
|
20240624,3395,3480,3530,3340,306185,1045378580,00,0.00,N,5,-105,
|
|
20240617,3500,3460,3720,3430,647092,2296889710,00,0.00,N,2,15,
|
|
20240610,3485,3500,3605,3475,317769,1120160295,00,0.00,N,5,-70,
|
|
20240603,3555,3430,3610,3430,266234,942538335,00,0.00,N,2,130,
|
|
20240527,3425,3520,3575,3410,356267,1236171110,00,0.00,N,5,-110,
|
|
20240520,3535,3695,3695,3500,282357,1011447890,00,0.00,N,5,-120,
|
|
20240513,3655,3655,3700,3575,182115,664235155,00,0.00,N,3,0,
|
|
20240507,3655,3780,3785,3655,165869,616581510,00,0.00,N,5,-75,
|
|
20240429,3730,3665,3770,3455,273314,1013282190,00,0.00,N,2,40,
|
|
20240422,3690,3530,3880,3510,745191,2737276105,00,0.00,N,2,140,
|
|
20240415,3550,3560,3670,3415,522414,1846055435,00,0.00,N,5,-85,
|
|
20240408,3635,3860,3860,3610,517725,1913740925,00,0.00,N,5,-190,
|
|
20240401,3825,4125,4285,3800,1223305,4982876760,00,0.00,N,5,-280,
|
|
20240325,4105,4135,4185,4010,845513,3472790730,00,0.00,N,2,25,
|
|
20240318,4080,4135,4215,4035,867099,3576410835,00,0.00,N,5,-50,
|
|
20240311,4130,4070,4260,4025,2304561,9547614735,00,0.00,N,2,50,
|
|
20240304,4080,3825,4280,3735,4415190,18046118855,00,0.00,N,2,265,
|
|
20240226,3815,3840,3890,3785,307422,1173674870,00,0.00,N,5,-40,
|
|
20240219,3855,3965,4065,3855,660630,2623581175,00,0.00,N,5,-150,
|
|
20240213,4005,3990,4360,3925,2221580,9205638285,00,0.00,N,2,35,
|
|
20240205,3970,3875,3990,3830,528321,2066303715,00,0.00,N,2,155,
|
|
20240129,3815,3895,3895,3715,403118,1535344690,00,0.00,N,5,-30,
|
|
20240122,3845,4010,4040,3750,552286,2148645245,00,0.00,N,5,-160,
|
|
20240115,4005,4025,4280,3840,1617585,6593701690,00,0.00,N,5,-60,
|
|
20240108,4065,4125,4180,4030,548758,2256305795,00,0.00,N,5,-35,
|
|
20240102,4100,4075,4160,4050,348753,1429413960,00,0.00,N,2,25,
|
|
20231226,4075,4000,4180,3945,317223,1282996680,00,0.00,N,2,65,
|
|
20231218,4010,4000,4145,3980,661441,2683942330,00,0.00,N,2,45,
|
|
20231211,3965,3990,4290,3850,1181538,4813026515,00,0.00,N,2,65,
|
|
20231204,3900,3925,3965,3775,355209,1364247130,00,0.00,N,5,-25,
|
|
20231127,3925,4035,4070,3870,332757,1316594365,00,0.00,N,5,-110,
|
|
20231120,4035,3975,4130,3975,456004,1845212700,00,0.00,N,2,60,
|
|
20231113,3975,3825,4480,3760,3782282,15542736765,00,0.00,N,2,205,
|
|
20231106,3770,3995,4225,3745,812327,3286806115,00,0.00,N,5,-120,
|
|
20231030,3890,3645,3965,3530,685072,2553582195,00,0.00,N,2,215,
|
|
20231023,3675,3835,4090,3675,936306,3593710620,00,0.00,N,5,-235,
|
|
20231016,3910,4720,4720,3880,1948443,8585058460,00,0.00,N,5,-815,
|
|
20231010,4725,4135,5200,3990,6178153,29690664425,00,0.00,N,2,590,
|
|
20231004,4135,4255,4255,3880,355522,1444295350,00,0.00,N,5,-125,
|
|
20230925,4260,4200,4370,4115,326438,1373490290,00,0.00,N,5,-30,
|
|
20230918,4290,4835,4910,4270,959474,4418927905,00,0.00,N,5,-650,
|
|
20230911,4940,4595,5100,4530,2252859,10812957710,00,0.00,N,2,355,
|
|
20230904,4585,4675,4780,4500,470905,2176064765,00,0.00,N,5,-85,
|
|
20230828,4670,4465,4790,4450,592522,2770936185,00,0.00,N,2,210,
|
|
20230821,4460,4465,4690,4395,494714,2243122805,00,0.00,N,5,-50,
|
|
20230814,4510,4755,4775,4275,726510,3269169145,00,0.00,N,5,-220,
|
|
20230807,4730,4765,4815,4545,733074,3436434515,00,0.00,N,5,-40,
|
|
20230731,4770,4990,5100,4675,825709,4048104460,00,0.00,N,5,-160,
|
|
20230724,4930,5250,5250,4570,2502081,12290952415,00,0.00,N,5,-320,
|
|
20230717,5250,5620,5690,5250,1055082,5766299380,00,0.00,N,5,-340,
|
|
20230710,5590,5400,5880,5280,1500018,8324465240,00,0.00,N,2,160,
|
|
20230703,5430,5650,5930,5250,1204531,6813557980,00,0.00,N,5,-210,
|
|
20230626,5640,5730,5800,5420,1307267,7337313920,00,0.00,N,5,-150,
|
|
20230619,5790,6150,6160,5770,1249228,7441149660,00,0.00,N,5,-340,
|
|
20230612,6130,6260,6520,6080,2263724,14219248200,00,0.00,N,5,-120,
|
|
20230605,6250,6530,6680,6200,1766022,11373638240,00,0.00,N,5,-260,
|
|
20230530,6510,6580,6700,6280,1834088,11789544400,00,0.00,N,5,-30,
|
|
20230522,6540,6710,7260,6470,12094358,83426898390,00,0.00,N,5,-70,
|
|
20230515,6610,6450,7220,6050,10292246,69325144970,00,0.00,N,2,70,
|
|
20230508,6540,6000,6780,5950,10910089,69986717380,00,0.00,N,2,640,
|
|
20230502,5900,6240,6470,5870,2049234,12675059180,00,0.00,N,5,-290,
|
|
20230424,6190,6670,6830,6070,5286382,33928138730,00,0.00,N,5,-560,
|
|
20230417,6750,7980,8790,6710,24405900,195559161640,00,0.00,N,5,-1310,
|
|
20230410,8060,6570,8470,6460,75853385,584517830660,00,0.00,N,2,1660,
|
|
20230403,6400,6280,6510,6140,6377769,40443459540,00,0.00,N,2,210,
|
|
20230327,6190,6650,7750,6120,28334951,198674196970,00,0.00,N,5,-630,
|
|
20230320,6820,5690,6820,5560,20279324,125607382420,00,0.00,N,2,1000,
|
|
20230313,5820,5180,6200,5090,13389239,77088528960,00,0.00,N,2,590,
|
|
20230306,5230,5250,6630,5210,18620598,113350588800,00,0.00,N,2,70,
|
|
20230227,5160,5760,5820,5100,3732911,20331684380,00,0.00,N,5,-210,
|
|
20230220,5370,5220,5640,5050,4074913,22026467430,00,0.00,N,2,140,
|
|
20230213,5230,5280,5490,5180,2885956,15469331470,00,0.00,N,2,40,
|
|
20230206,5190,5190,5740,5160,5124966,27961989980,00,0.00,N,5,-110,
|
|
20230130,5300,5190,5480,5080,7653252,40495989570,00,0.00,N,2,150,
|
|
20230125,5150,4660,5600,4620,10956422,57494028960,00,0.00,N,2,530,
|
|
20230116,4620,4785,4870,4595,588023,2755009505,00,0.00,N,5,-95,
|
|
20230109,4715,4395,4800,4395,1099580,5098276280,00,0.00,N,2,325,
|
|
20230102,4390,4485,4600,4130,874490,3793777750,00,0.00,N,5,-95,
|
|
20221226,4485,4875,4920,4480,834296,3927123010,00,0.00,N,5,-430,
|
|
20221219,4915,5030,5390,4910,4179324,21553034710,00,0.00,N,5,-125,
|
|
20221212,5040,5010,5370,4950,2861524,14870847500,00,0.00,N,2,40,
|
|
20221205,5000,5190,5260,4950,1043110,5293950320,00,0.00,N,5,-190,
|
|
20221128,5190,5200,5700,4820,2895737,15490955605,00,0.00,N,5,-10,
|
|
20221121,5200,5200,5390,5060,1730469,9043428210,00,0.00,N,5,-20,
|
|
20221114,5220,5500,5630,5180,4656172,24703924180,00,0.00,N,5,-280,
|
|
20221107,5500,5200,5640,5180,3005497,16250832670,00,0.00,N,2,310,
|
|
20221031,5190,5430,5690,5060,2789448,14575846370,00,0.00,N,5,-60,
|
|
20221024,5250,5250,5400,5090,1173981,6156509980,00,0.00,N,2,150,
|
|
20221017,5100,5230,5770,5100,1686739,9199520510,00,0.00,N,5,-110,
|
|
20221011,5210,5690,5740,4960,1760081,9316182680,00,0.00,N,5,-640,
|
|
20221004,5850,5830,6160,5690,1306813,7703344100,00,0.00,N,2,150,
|
|
20220926,5700,7040,7140,5530,3293358,20512607940,00,0.00,N,5,-1500,
|
|
20220919,7200,7400,7750,6950,8381998,61943195630,00,0.00,N,2,70,
|
|
20220913,7130,7050,7840,6800,9376346,69233330970,00,0.00,N,2,200,
|
|
20220905,6930,6320,7500,6030,13014824,90884857730,00,0.00,N,2,590,
|
|
20220829,6340,6400,6840,6210,2305190,15176250040,00,0.00,N,5,-420,
|
|
20220822,6760,6630,7460,6300,5799386,40196602680,00,0.00,N,5,-60,
|
|
20220816,6820,7450,7500,6800,2473871,17674938690,00,0.00,N,5,-550,
|
|
20220808,7370,7760,8050,6990,8377844,64398930700,00,0.00,N,5,-410,
|
|
20220801,7780,7180,7950,7180,10816848,82834908650,00,0.00,N,2,550,
|
|
20220725,7230,7110,8420,7090,28901638,227242081340,00,0.00,N,3,0,
|
|
20220718,7230,6680,7770,6580,16979973,123309310730,00,0.00,N,2,630,
|
|
20220711,6600,6800,7190,6150,5549443,36933152290,00,0.00,N,5,-260,
|
|
20220704,6860,6500,7070,6010,12132474,80124522250,00,0.00,N,2,460,
|
|
20220627,6400,7280,8130,6390,13408772,101240535270,00,0.00,N,5,-910,
|
|
20220620,7310,9420,10300,7120,47378600,430213932390,00,0.00,N,5,-1630,
|
|
20220613,8940,7860,10050,7560,69440584,639317719930,00,0.00,N,2,610,
|
|
20220607,8330,7690,8330,7200,20899604,161944296460,00,0.00,N,2,640,
|
|
20220530,7690,6830,9000,6620,29641659,238321750570,00,0.00,N,2,1070,
|
|
20220523,6620,5610,7000,5530,25045239,164569016900,00,0.00,N,2,1070,
|
|
20220516,5550,5450,5750,5210,1191826,6550019950,00,0.00,N,2,90,
|
|
20220509,5460,6230,6240,5350,1097297,6276729920,00,0.00,N,5,-780,
|
|
20220502,6240,6080,6490,5920,2317546,14448479020,00,0.00,N,2,110,
|
|
20220425,6130,7120,7200,6070,6999946,47492801520,00,0.00,N,5,-1060,
|
|
20220418,7190,7030,7640,6780,9144858,65613729490,00,0.00,N,2,190,
|
|
20220411,7000,6350,7560,6210,23081962,163183702380,00,0.00,N,2,670,
|
|
20220404,6330,6810,7080,6280,5737291,38455481970,00,0.00,N,5,-570,
|
|
20220328,6900,7540,7800,6880,14128419,103643881530,00,0.00,N,5,-650,
|
|
20220324,7550,8800,11400,7250,25612788,204654247140,00,0.00,N,2,7550,
|