192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,4895,4305,5150,4275,16835648,80947785015,00,0.00,N,2,535,
|
|
20250217,4360,4195,4535,4185,3535904,15470464745,00,0.00,N,2,165,
|
|
20250210,4195,4175,4600,4100,5657528,24625756350,00,0.00,N,3,0,
|
|
20250203,4195,4500,4645,4140,1966204,8514587930,00,0.00,N,5,-250,
|
|
20250131,4445,4660,4680,4355,764078,3420106790,00,0.00,N,5,-255,
|
|
20250120,4700,4430,4950,4405,9830433,46038006900,00,0.00,N,2,315,
|
|
20250113,4385,4065,4415,4065,2394745,10240051050,00,0.00,N,2,265,
|
|
20250106,4120,3900,4125,3885,699311,2819759840,00,0.00,N,2,210,
|
|
20241230,3910,3780,3925,3765,223131,859714390,00,0.00,N,2,105,
|
|
20241223,3805,3880,3960,3785,484642,1876970955,00,0.00,N,5,-55,
|
|
20241216,3860,3885,3975,3810,638347,2486137725,00,0.00,N,5,-25,
|
|
20241209,3885,3520,3900,3450,911941,3338703345,00,0.00,N,2,240,
|
|
20241202,3645,3985,4045,3585,1697261,6525656145,00,0.00,N,5,-360,
|
|
20241125,4005,4085,4175,3960,882490,3596664395,00,0.00,N,5,-50,
|
|
20241118,4055,3965,4100,3965,806277,3260635260,00,0.00,N,2,55,
|
|
20241111,4000,4285,4305,3880,1997247,8172516690,00,0.00,N,5,-270,
|
|
20241104,4270,4025,4455,4000,4092287,17614894075,00,0.00,N,2,250,
|
|
20241028,4020,3935,4035,3935,532308,2124304370,00,0.00,N,2,85,
|
|
20241021,3935,4125,4145,3935,844661,3395619920,00,0.00,N,5,-95,
|
|
20241014,4030,4125,4170,4000,793817,3244928660,00,0.00,N,5,-135,
|
|
20241007,4165,4160,4295,4140,1028776,4335551560,00,0.00,N,2,10,
|
|
20240930,4155,4200,4250,4100,517451,2151544215,00,0.00,N,5,-40,
|
|
20240923,4195,4110,4270,4105,1425975,5977398485,00,0.00,N,2,110,
|
|
20240919,4085,4100,4130,4025,385571,1571340310,00,0.00,N,2,15,
|
|
20240909,4070,3930,4115,3870,1071886,4320757430,00,0.00,N,2,85,
|
|
20240902,3985,4315,4325,3955,1990194,8179684860,00,0.00,N,5,-350,
|
|
20240826,4335,4030,5000,3990,16992909,78596410805,00,0.00,N,2,315,
|
|
20240819,4020,4010,4130,3870,1122699,4505148520,00,0.00,N,2,15,
|
|
20240812,4005,4075,4105,3980,1099360,4427263820,00,0.00,N,5,-40,
|
|
20240805,4045,4165,4185,3620,2805422,11080029745,00,0.00,N,5,-215,
|
|
20240729,4260,4670,4870,4260,3976941,17882030100,00,0.00,N,5,-310,
|
|
20240722,4570,5020,5040,4465,4154782,19769842635,00,0.00,N,5,-450,
|
|
20240715,5020,4405,5100,4400,8999388,43032959510,00,0.00,N,2,625,
|
|
20240708,4395,4415,4460,4370,845903,3734037800,00,0.00,N,5,-20,
|
|
20240701,4415,4495,4520,4340,1689241,7456063345,00,0.00,N,5,-45,
|
|
20240624,4460,4600,4625,4415,2019207,9043991145,00,0.00,N,5,-75,
|
|
20240617,4535,4630,4940,4525,12043241,57073645415,00,0.00,N,5,-115,
|
|
20240610,4650,4915,5070,4635,8728686,42382177850,00,0.00,N,5,-240,
|
|
20240603,4890,4345,5950,4345,69318318,364249019790,00,0.00,N,2,545,
|
|
20240527,4345,4380,4780,4315,1667774,7432378860,00,0.00,N,5,-35,
|
|
20240520,4380,4530,4605,4350,998417,4461220130,00,0.00,N,5,-165,
|
|
20240513,4545,4570,4740,4510,1354473,6252716010,00,0.00,N,5,-25,
|
|
20240507,4570,4610,4685,4510,914776,4194658360,00,0.00,N,5,-40,
|
|
20240429,4610,4465,4665,4465,677344,3112461910,00,0.00,N,2,145,
|
|
20240422,4465,4470,4520,4430,814108,3634663150,00,0.00,N,3,0,
|
|
20240415,4465,4385,4590,4270,1905383,8412721350,00,0.00,N,2,30,
|
|
20240408,4435,4605,4630,4405,950122,4262916525,00,0.00,N,5,-170,
|
|
20240401,4605,5030,5040,4595,2541669,12178983505,00,0.00,N,5,-380,
|
|
20240325,4985,5130,5130,4965,1331830,6722171760,00,0.00,N,5,-115,
|
|
20240318,5100,5060,5240,5050,1641693,8400891030,00,0.00,N,2,50,
|
|
20240311,5050,5010,5090,4885,1761246,8739564900,00,0.00,N,2,40,
|
|
20240304,5010,4925,5110,4925,1587482,7974621245,00,0.00,N,2,95,
|
|
20240226,4915,5120,5160,4880,1711318,8536803370,00,0.00,N,5,-205,
|
|
20240219,5120,5910,6040,5010,6527187,34737779910,00,0.00,N,5,-700,
|
|
20240213,5820,5750,5990,5600,3923569,22721247140,00,0.00,N,2,190,
|
|
20240205,5630,5480,5780,5290,6602413,36542663200,00,0.00,N,2,130,
|
|
20240129,5500,4770,6170,4730,18904942,106317807840,00,0.00,N,2,730,
|
|
20240122,4770,4755,4840,4625,857741,4038826040,00,0.00,N,2,5,
|
|
20240115,4765,4905,4935,4740,785333,3784101910,00,0.00,N,5,-130,
|
|
20240108,4895,4710,4895,4710,852436,4085083625,00,0.00,N,2,125,
|
|
20240102,4770,4985,4990,4760,1016504,4942169870,00,0.00,N,5,-215,
|
|
20231226,4985,5020,5060,4905,1076166,5348864690,00,0.00,N,5,-75,
|
|
20231218,5060,5040,5330,4985,2924127,15052775180,00,0.00,N,2,30,
|
|
20231211,5030,5070,5100,4980,1207968,6076070425,00,0.00,N,5,-30,
|
|
20231204,5060,5010,5100,4975,906124,4553803710,00,0.00,N,2,60,
|
|
20231127,5000,5060,5110,4970,810613,4069522305,00,0.00,N,5,-40,
|
|
20231120,5040,4825,5080,4800,1133927,5652448270,00,0.00,N,2,220,
|
|
20231113,4820,4565,4955,4520,1392878,6692754970,00,0.00,N,2,260,
|
|
20231106,4560,4740,4805,4540,1212164,5666861625,00,0.00,N,5,-160,
|
|
20231030,4720,4480,4760,4480,1037026,4825402300,00,0.00,N,2,205,
|
|
20231023,4515,4640,4760,4480,1064858,4896974105,00,0.00,N,5,-120,
|
|
20231016,4635,4900,4910,4495,1878107,8890036605,00,0.00,N,5,-260,
|
|
20231010,4895,4830,5060,4830,1333822,6604663565,00,0.00,N,2,75,
|
|
20231004,4820,5180,5230,4760,1759680,8648248065,00,0.00,N,5,-420,
|
|
20230925,5240,5280,5500,5150,1777121,9462247700,00,0.00,N,5,-50,
|
|
20230918,5290,5290,5560,5180,4673960,25187446260,00,0.00,N,5,-10,
|
|
20230911,5300,5400,5620,4940,7699446,40798052800,00,0.00,N,2,210,
|
|
20230904,5090,4820,5120,4800,2592311,12931471905,00,0.00,N,2,270,
|
|
20230828,4820,4790,4960,4790,1617250,7876855710,00,0.00,N,2,35,
|
|
20230821,4785,4950,5060,4760,1941583,9489293510,00,0.00,N,5,-180,
|
|
20230814,4965,5400,5500,4745,3440049,17356059785,00,0.00,N,5,-385,
|
|
20230807,5350,6040,6100,5170,3121626,18007766260,00,0.00,N,5,-700,
|
|
20230731,6050,6050,6280,5960,2194440,13433483000,00,0.00,N,2,50,
|
|
20230724,6000,6110,6270,5830,4497595,27151083930,00,0.00,N,5,-110,
|
|
20230717,6110,6490,6570,6060,4106361,25730869590,00,0.00,N,5,-380,
|
|
20230710,6490,6050,7270,5990,14835423,100959438700,00,0.00,N,2,470,
|
|
20230703,6020,6150,6400,5970,2748708,17097151210,00,0.00,N,5,-130,
|
|
20230626,6150,5990,6230,5990,1746541,10672597790,00,0.00,N,2,190,
|
|
20230619,5960,6270,6390,5950,2539744,15661843680,00,0.00,N,5,-320,
|
|
20230612,6280,6360,6390,6090,2874458,17894345890,00,0.00,N,5,-100,
|
|
20230605,6380,6350,6550,6320,2137832,13775291910,00,0.00,N,2,100,
|
|
20230530,6280,6350,6460,6130,1797048,11294191750,00,0.00,N,5,-70,
|
|
20230522,6350,6350,6540,6200,2618457,16663763920,00,0.00,N,3,0,
|
|
20230515,6350,6510,6750,6000,5905842,37544787220,00,0.00,N,5,-200,
|
|
20230508,6550,6700,6860,6510,2998616,20176333230,00,0.00,N,5,-140,
|
|
20230502,6690,6290,6760,6290,2115687,13936401560,00,0.00,N,2,410,
|
|
20230424,6280,6480,6560,6140,4405545,27928957400,00,0.00,N,5,-200,
|
|
20230417,6480,7160,7330,6470,13220019,93109631720,00,0.00,N,5,-510,
|
|
20230410,6990,6570,7300,6460,8206305,56653630610,00,0.00,N,2,400,
|
|
20230403,6590,6950,7150,6490,7264124,49270180270,00,0.00,N,5,-280,
|
|
20230327,6870,6370,7070,6310,9805431,65786764990,00,0.00,N,2,570,
|
|
20230320,6300,5780,6740,5720,12996382,82699036530,00,0.00,N,2,550,
|
|
20230313,5750,5980,6090,5610,4001040,23451261190,00,0.00,N,5,-300,
|
|
20230306,6050,6710,6720,5960,6317802,40074884940,00,0.00,N,5,-730,
|
|
20230227,6780,6500,6850,6250,8174236,53725928450,00,0.00,N,2,260,
|
|
20230220,6520,7370,7480,6480,12683770,88301063830,00,0.00,N,5,-850,
|
|
20230213,7370,6250,7590,6100,56309880,382865566710,00,0.00,N,2,1430,
|
|
20230206,5940,5200,6390,5100,17370677,102050594020,00,0.00,N,2,700,
|
|
20230130,5240,5480,5500,5070,3415349,17727005010,00,0.00,N,5,-240,
|
|
20230125,5480,5700,5710,5380,2099878,11564681060,00,0.00,N,5,-150,
|
|
20230116,5630,5500,5910,5480,4379064,24898480620,00,0.00,N,2,190,
|
|
20230109,5440,5210,5600,5120,4995499,26771726670,00,0.00,N,2,300,
|
|
20230102,5140,5170,5310,5030,4268909,22034739500,00,0.00,N,2,70,
|
|
20221226,5070,4900,5320,4875,4436619,22779989605,00,0.00,N,2,200,
|
|
20221219,4870,5060,5220,4850,1757315,8813375635,00,0.00,N,5,-170,
|
|
20221212,5040,5050,5210,4970,888422,4501359080,00,0.00,N,5,-10,
|
|
20221205,5050,5310,5340,4890,1547147,7890864130,00,0.00,N,5,-260,
|
|
20221128,5310,5720,5810,5290,2332437,12685916910,00,0.00,N,5,-410,
|
|
20221121,5720,5330,5810,5300,3476505,19500849500,00,0.00,N,2,320,
|
|
20221114,5400,6150,6310,5390,7191115,42646413340,00,0.00,N,5,-720,
|
|
20221107,6120,6400,6600,5650,10344170,63736874060,00,0.00,N,5,-180,
|
|
20221031,6300,5310,6610,5160,6006246,36469142520,00,0.00,N,2,1070,
|
|
20221024,5230,4990,5370,4895,1580409,8090480940,00,0.00,N,2,340,
|
|
20221017,4890,5188,5616,4830,3725902,19583528380,00,0.00,N,5,-398,
|
|
20221011,5288,5133,5333,4915,2365454,12274106790,00,0.00,N,5,-45,
|
|
20221004,5333,5433,5661,5242,4988761,27242089520,00,0.00,N,2,36,
|
|
20220926,5297,5033,5634,4696,7290921,37211946360,00,0.00,N,2,118,
|
|
20220919,5179,5834,5870,5088,11022880,59325621810,00,0.00,N,5,-1338,
|
|
20220913,6517,7964,8210,6426,5932937,42349007900,00,0.00,N,5,-1274,
|
|
20220905,7791,6644,7800,6644,3561213,25719263240,00,0.00,N,2,1029,
|
|
20220829,6762,6981,8109,6626,16967285,127365424990,00,0.00,N,5,-364,
|
|
20220822,7126,5834,7409,5761,34011537,232438747710,00,0.00,N,2,1210,
|
|
20220816,5916,5734,6271,5115,22592064,127336377810,00,0.00,N,2,601,
|
|
20220808,5315,3777,5315,3654,3181766,13800953185,00,0.00,N,2,1547,
|
|
20220801,3768,3731,4050,3686,2107864,8097840410,00,0.00,N,2,119,
|
|
20220725,3649,3486,3677,3417,1119172,3939047785,00,0.00,N,2,163,
|
|
20220718,3486,3477,3727,3454,1045495,3751439975,00,0.00,N,2,14,
|
|
20220711,3472,3995,3995,3431,1689750,6253393245,00,0.00,N,5,-523,
|
|
20220704,3995,3995,3995,3995,0,0,00,0.00,N,3,0,
|
|
20220627,3995,3995,3995,3995,0,0,00,0.00,N,3,0,
|
|
20220620,3995,4205,4359,3677,2999313,11910752400,00,0.00,N,5,-173,
|
|
20220613,4168,4086,4268,3813,2632216,10668172100,00,0.00,N,5,-18,
|
|
20220607,4186,4132,4405,4086,2258281,9616990800,00,0.00,N,2,27,
|
|
20220530,4159,4186,4205,4050,1168655,4838444750,00,0.00,N,2,9,
|
|
20220523,4150,4114,4223,3813,3144464,12584863750,00,0.00,N,2,9,
|
|
20220516,4141,4478,4623,3995,6335561,27276316350,00,0.00,N,5,-237,
|
|
20220509,4378,4660,4833,4141,6352929,28304466000,00,0.00,N,5,-264,
|
|
20220502,4642,4369,4915,4341,6786142,31366677300,00,0.00,N,2,264,
|
|
20220425,4378,4350,4578,4177,7294392,31864603400,00,0.00,N,5,-54,
|
|
20220418,4432,4177,4687,4004,22876048,99292092450,00,0.00,N,2,255,
|
|
20220411,4177,3231,4460,3231,34307225,140427661350,00,0.00,N,2,946,
|
|
20220404,3231,3222,3422,3176,2192131,7208493150,00,0.00,N,5,-18,
|
|
20220328,3249,3349,3440,3158,2209935,7236214600,00,0.00,N,5,-118,
|
|
20220321,3367,3258,3750,3213,8205631,28844225050,00,0.00,N,2,100,
|
|
20220314,3267,3276,3449,3149,3049856,10036859300,00,0.00,N,5,-37,
|
|
20220307,3304,3413,3568,3031,4692051,15688100400,00,0.00,N,5,-36,
|
|
20220228,3340,3294,3640,3213,4591311,15598284950,00,0.00,N,2,64,
|
|
20220221,3276,2921,3313,2876,6751662,21199919300,00,0.00,N,2,291,
|
|
20220214,2985,2949,3031,2794,3565047,10403170250,00,0.00,N,5,-27,
|
|
20220207,3012,2885,3622,2767,11100881,35955128900,00,0.00,N,2,109,
|
|
20220203,2903,2812,2930,2785,844556,2429528150,00,0.00,N,2,118,
|
|
20220124,2785,2621,2858,2539,2230842,6022900150,00,0.00,N,2,155,
|
|
20220117,2630,2730,2730,2539,819220,2140661000,00,0.00,N,5,-100,
|
|
20220110,2730,2912,2921,2685,1023149,2827386300,00,0.00,N,5,-182,
|
|
20220103,2912,2712,2967,2548,2061486,5740908700,00,0.00,N,2,264,
|
|
20211227,2648,2557,2685,2521,383712,992443300,00,0.00,N,2,82,
|
|
20211220,2566,2575,2603,2493,338667,863426250,00,0.00,N,5,-46,
|
|
20211213,2612,2612,2657,2512,567486,1457982550,00,0.00,N,5,-9,
|
|
20211206,2621,2712,2767,2585,679313,1812522000,00,0.00,N,5,-100,
|
|
20211129,2721,2475,2748,2366,1481939,3793493800,00,0.00,N,2,146,
|
|
20211122,2575,2575,2839,2539,951633,2556203850,00,0.00,N,3,0,
|
|
20211115,2575,2621,2821,2548,1474056,3915204000,00,0.00,N,5,-46,
|
|
20211108,2621,2512,2657,2421,1185152,3010690000,00,0.00,N,2,82,
|
|
20211101,2539,2730,2730,2448,1994299,5126810600,00,0.00,N,5,-191,
|
|
20211025,2730,2757,2876,2694,763546,2125674200,00,0.00,N,5,-27,
|
|
20211018,2757,3003,3040,2730,1240479,3583820750,00,0.00,N,5,-237,
|
|
20211012,2994,2794,3140,2721,1617628,4739421900,00,0.00,N,2,182,
|
|
20211005,2812,2985,3049,2712,3073972,8737717500,00,0.00,N,5,-273,
|
|
20210927,3085,3222,3313,2912,2510976,7810398500,00,0.00,N,5,-137,
|
|
20210923,3222,3185,3331,3021,1544833,4911185050,00,0.00,N,5,-18,
|
|
20210913,3240,3376,3577,3031,7996883,26559336200,00,0.00,N,5,-191,
|
|
20210906,3431,3112,3531,3031,5905313,19703911500,00,0.00,N,2,246,
|
|
20210830,3185,2721,3267,2666,8153270,24525029700,00,0.00,N,2,491,
|
|
20210823,2694,2439,2712,2402,3442890,9014938450,00,0.00,N,2,282,
|
|
20210817,2412,2448,2712,2384,4895350,12557331200,00,0.00,N,5,-72,
|
|
20210809,2484,2557,2566,2330,1588612,3859233600,00,0.00,N,5,-64,
|
|
20210802,2548,2575,2603,2439,911198,2292357450,00,0.00,N,5,-27,
|
|
20210726,2575,2557,2657,2466,1544794,3956045050,00,0.00,N,2,45,
|
|
20210719,2530,2548,2557,2393,1319180,3265725800,00,0.00,N,5,-36,
|
|
20210712,2566,2512,2603,2503,1132926,2885568850,00,0.00,N,2,54,
|