192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2765,2775,2915,2700,391836,1108234085,00,0.00,N,5,-40,
|
|
20250217,2805,2755,2920,2710,399315,1116096045,00,0.00,N,2,40,
|
|
20250210,2765,2745,2835,2685,358391,989529010,00,0.00,N,2,15,
|
|
20250203,2750,2805,2820,2670,484353,1316741410,00,0.00,N,5,-55,
|
|
20250131,2805,2905,2920,2800,99305,281325740,00,0.00,N,5,-100,
|
|
20250120,2905,3010,3115,2725,470417,1388910225,00,0.00,N,5,-100,
|
|
20250113,3005,3090,3090,2960,331240,999389815,00,0.00,N,5,-90,
|
|
20250106,3095,3005,3140,2935,316137,958119700,00,0.00,N,2,90,
|
|
20241230,3005,2915,3025,2885,111894,332908815,00,0.00,N,2,95,
|
|
20241223,2910,2970,3095,2880,156135,464046395,00,0.00,N,5,-60,
|
|
20241216,2970,3120,3200,2940,346293,1074481300,00,0.00,N,5,-155,
|
|
20241209,3125,2820,3155,2615,584762,1685478975,00,0.00,N,2,300,
|
|
20241202,2825,3020,3040,2690,572118,1633415430,00,0.00,N,5,-85,
|
|
20241125,2910,3010,3095,2895,319732,962169015,00,0.00,N,5,-100,
|
|
20241118,3010,2920,3060,2920,242797,727303620,00,0.00,N,2,80,
|
|
20241111,2930,3185,3185,2830,537504,1604643430,00,0.00,N,5,-255,
|
|
20241104,3185,3265,3375,3160,354046,1156800820,00,0.00,N,5,-75,
|
|
20241028,3260,3405,3475,3250,650998,2184570675,00,0.00,N,5,-145,
|
|
20241021,3405,3360,3980,3180,3579237,13149793205,00,0.00,N,2,45,
|
|
20241014,3360,3525,3570,3345,262204,906018690,00,0.00,N,5,-165,
|
|
20241007,3525,3720,3790,3520,239098,870531870,00,0.00,N,5,-180,
|
|
20240930,3705,3785,3795,3595,162561,595177460,00,0.00,N,5,-75,
|
|
20240923,3780,3670,3855,3595,339482,1271094765,00,0.00,N,2,110,
|
|
20240919,3670,3660,3730,3590,115050,420982055,00,0.00,N,2,10,
|
|
20240909,3660,3540,3750,3480,403422,1448753125,00,0.00,N,2,15,
|
|
20240902,3645,3945,3975,3550,840588,3167087500,00,0.00,N,5,-310,
|
|
20240826,3955,4120,4235,3940,1280453,5220316805,00,0.00,N,5,-180,
|
|
20240819,4135,4020,4735,3940,14354623,62830078265,00,0.00,N,2,140,
|
|
20240812,3995,3430,4495,3430,14266595,60383486315,00,0.00,N,2,565,
|
|
20240805,3430,3500,3635,2990,972449,3268232070,00,0.00,N,5,-255,
|
|
20240729,3685,3860,3950,3630,435088,1662285785,00,0.00,N,5,-165,
|
|
20240722,3850,4070,4125,3775,502662,1972434165,00,0.00,N,5,-220,
|
|
20240715,4070,4145,4300,4005,395472,1636815310,00,0.00,N,5,-75,
|
|
20240708,4145,4100,4280,4075,474815,1969113090,00,0.00,N,2,50,
|
|
20240701,4095,4210,4260,4060,628284,2597666840,00,0.00,N,5,-115,
|
|
20240624,4210,4340,4375,4210,617984,2641934755,00,0.00,N,5,-130,
|
|
20240617,4340,4535,4770,4275,1287437,5885348085,00,0.00,N,5,-185,
|
|
20240610,4525,4580,4695,4500,783743,3598961565,00,0.00,N,2,20,
|
|
20240603,4505,4520,4660,4480,496649,2268514315,00,0.00,N,5,-15,
|
|
20240527,4520,4710,4710,4460,835382,3824237010,00,0.00,N,5,-190,
|
|
20240520,4710,4775,5140,4700,2981120,14603609500,00,0.00,N,5,-50,
|
|
20240513,4760,4910,4935,4730,864888,4176598890,00,0.00,N,5,-105,
|
|
20240507,4865,5080,5090,4820,1156292,5711866040,00,0.00,N,5,-205,
|
|
20240429,5070,5110,5230,5000,1218833,6245058350,00,0.00,N,3,0,
|
|
20240422,5070,5150,5340,4965,3475570,17960929700,00,0.00,N,5,-70,
|
|
20240415,5140,4930,5980,4810,33589676,185506027445,00,0.00,N,2,540,
|
|
20240408,4600,4505,4660,4415,321549,1460104810,00,0.00,N,2,100,
|
|
20240401,4500,4650,4850,4360,736985,3391208180,00,0.00,N,5,-135,
|
|
20240325,4635,4910,4910,4580,858167,4060274905,00,0.00,N,5,-45,
|
|
20240318,4680,4585,4820,4530,862398,4064862680,00,0.00,N,2,105,
|
|
20240311,4575,4600,4720,4470,675398,3102228695,00,0.00,N,5,-20,
|
|
20240304,4595,4910,4970,4495,1041622,4922639075,00,0.00,N,5,-285,
|
|
20240226,4880,4915,5060,4820,708094,3472084230,00,0.00,N,5,-35,
|
|
20240219,4915,5220,5230,4885,1202045,6070375285,00,0.00,N,5,-305,
|
|
20240213,5220,5230,5300,5000,1460566,7503026240,00,0.00,N,5,-10,
|
|
20240205,5230,5520,6150,5170,7469989,42213618350,00,0.00,N,5,-10,
|
|
20240129,5240,4730,5260,4700,2127040,10630185260,00,0.00,N,2,535,
|
|
20240122,4705,4855,4855,4605,1072227,5075402895,00,0.00,N,5,-140,
|
|
20240115,4845,5270,5290,4800,1417621,7096457155,00,0.00,N,5,-425,
|
|
20240108,5270,5600,5710,5160,1765644,9545566310,00,0.00,N,5,-330,
|
|
20240102,5600,6010,6210,5500,3383272,19881705220,00,0.00,N,5,-320,
|
|
20231226,5920,5980,6040,5700,2800626,16479523080,00,0.00,N,5,-30,
|
|
20231218,5950,5820,6200,5550,9146944,53543612280,00,0.00,N,2,70,
|
|
20231211,5880,4890,6630,4840,40775696,239277186520,00,0.00,N,2,990,
|
|
20231204,4890,5050,5140,4700,4066754,20026659680,00,0.00,N,5,-250,
|
|
20231127,5140,4370,6370,4200,33705351,185071129675,00,0.00,N,2,820,
|
|
20231120,4320,4190,4450,4170,892439,3856537755,00,0.00,N,2,130,
|
|
20231113,4190,4030,4490,3970,1267810,5402714595,00,0.00,N,2,175,
|
|
20231106,4015,4380,4550,4005,941584,4044563830,00,0.00,N,5,-335,
|
|
20231030,4350,4425,4480,4120,964132,4112573135,00,0.00,N,5,-35,
|
|
20231023,4385,4455,5000,4210,2066751,9511043945,00,0.00,N,5,-180,
|
|
20231016,4565,5080,5290,4450,1283635,6287938850,00,0.00,N,5,-535,
|
|
20231010,5100,5110,5340,5010,916799,4728287100,00,0.00,N,2,10,
|
|
20231004,5090,5260,5350,4935,763690,3859684395,00,0.00,N,5,-80,
|
|
20230925,5170,5290,5340,5040,494831,2555168710,00,0.00,N,5,-120,
|
|
20230918,5290,5640,5670,5110,1153748,6227573500,00,0.00,N,5,-350,
|
|
20230911,5640,5750,5810,5430,1070553,5994611570,00,0.00,N,5,-50,
|
|
20230904,5690,5950,6250,5630,1509029,8900681740,00,0.00,N,5,-240,
|
|
20230828,5930,5630,6190,5570,1839579,10952856920,00,0.00,N,2,320,
|
|
20230821,5610,6200,6200,5530,2650342,15396036330,00,0.00,N,5,-660,
|
|
20230814,6270,6400,6430,5600,3571065,21210574790,00,0.00,N,5,-310,
|
|
20230807,6580,6400,7150,6190,4736328,31383014060,00,0.00,N,2,90,
|
|
20230731,6490,7250,7260,6320,3364907,22708925330,00,0.00,N,5,-590,
|
|
20230724,7080,7550,7650,6760,5657319,40848730080,00,0.00,N,5,-560,
|
|
20230717,7640,8970,9010,7590,5631797,46407323530,00,0.00,N,5,-1130,
|
|
20230710,8770,9490,10110,8540,18381763,169968914620,00,0.00,N,5,-310,
|
|
20230703,9080,7440,9690,7390,24216815,216938592010,00,0.00,N,2,1730,
|
|
20230626,7350,7770,8170,7220,5213453,40161597810,00,0.00,N,5,-400,
|
|
20230619,7750,8540,8800,7710,7740154,63636944910,00,0.00,N,5,-880,
|
|
20230612,8630,8820,9800,8530,12968110,118721130090,00,0.00,N,5,-350,
|
|
20230605,8980,9590,10570,8860,28322178,280484845640,00,0.00,N,5,-630,
|
|
20230530,9610,7920,10380,7800,37320721,352320603890,00,0.00,N,2,1660,
|
|
20230522,7950,8010,8460,7510,11934614,95738856540,00,0.00,N,5,-190,
|
|
20230515,8140,7990,9090,7250,30565028,253788574040,00,0.00,N,2,360,
|
|
20230508,7780,6870,10450,6870,85722203,756815721610,00,0.00,N,2,910,
|
|
20230502,6870,6250,7680,5770,49820437,336351941660,00,0.00,N,2,1180,
|
|
20230424,5690,4255,6240,3900,112572811,589673533430,00,0.00,N,2,1945,
|
|
20230417,3745,4310,4435,3720,8682348,35311595865,00,0.00,N,5,-605,
|
|
20230410,4350,4005,4825,3715,24218463,104433361945,00,0.00,N,2,310,
|
|
20230403,4040,4100,4600,3855,16371731,68658020580,00,0.00,N,2,150,
|
|
20230327,3890,3035,3990,2985,20977963,74913918295,00,0.00,N,2,855,
|
|
20230320,3035,2710,3445,2710,23816401,76425451340,00,0.00,N,2,290,
|
|
20230313,2745,2965,2975,2570,4306507,11790720605,00,0.00,N,5,-265,
|
|
20230306,3010,2650,3445,2610,19999142,66420339095,00,0.00,N,2,360,
|
|
20230227,2650,2600,2680,2510,133349,351236765,00,0.00,N,2,25,
|
|
20230220,2625,2610,2700,2600,188870,500513755,00,0.00,N,5,-5,
|
|
20230213,2630,2610,2635,2515,157622,405680430,00,0.00,N,2,10,
|
|
20230206,2620,2635,2655,2570,128553,334912970,00,0.00,N,2,15,
|
|
20230130,2605,2595,2685,2545,183264,479151295,00,0.00,N,2,55,
|
|
20230125,2550,2460,2605,2450,105551,264815420,00,0.00,N,2,85,
|
|
20230116,2465,2620,2660,2425,95900,242071730,00,0.00,N,5,-155,
|
|
20230109,2620,2535,2690,2535,154857,404261130,00,0.00,N,2,60,
|
|
20230102,2560,2345,2580,2310,230219,570623770,00,0.00,N,2,165,
|
|
20221226,2395,2460,2495,2280,150739,359254975,00,0.00,N,5,-85,
|
|
20221219,2480,2550,2550,2440,246295,606787910,00,0.00,N,5,-95,
|
|
20221212,2575,2540,2615,2480,316942,802703245,00,0.00,N,3,0,
|
|
20221205,2575,2815,2815,2495,656566,1728015290,00,0.00,N,5,-200,
|
|
20221128,2775,2860,2865,2725,248328,688714315,00,0.00,N,5,-65,
|
|
20221121,2840,2775,2860,2715,255037,706833065,00,0.00,N,2,35,
|
|
20221114,2805,2820,2910,2660,706100,1993028085,00,0.00,N,2,25,
|
|
20221107,2780,2840,2840,2705,153639,424587765,00,0.00,N,5,-45,
|
|
20221031,2825,2850,2960,2700,439125,1245246320,00,0.00,N,5,-50,
|
|
20221024,2875,2770,2900,2570,642056,1794030910,00,0.00,N,2,105,
|
|
20221017,2770,2150,2810,2100,2281788,5821858475,00,0.00,N,2,575,
|
|
20221011,2195,2400,2400,2130,356177,791175640,00,0.00,N,5,-200,
|
|
20221004,2395,2450,2500,2345,175204,420130360,00,0.00,N,2,25,
|
|
20220926,2370,2460,2650,2295,593658,1445921700,00,0.00,N,5,-190,
|
|
20220919,2560,2790,2825,2555,226217,602386740,00,0.00,N,5,-255,
|
|
20220913,2815,2935,2975,2800,171972,498496445,00,0.00,N,5,-120,
|
|
20220905,2935,2960,3000,2900,241962,715179715,00,0.00,N,5,-5,
|
|
20220829,2940,2910,2995,2900,302422,891067175,00,0.00,N,5,-70,
|
|
20220822,3010,2990,3100,2980,518671,1564406505,00,0.00,N,5,-30,
|
|
20220816,3040,2760,3300,2760,5404726,16639064960,00,0.00,N,2,285,
|
|
20220808,2755,2820,2820,2750,148949,414416840,00,0.00,N,5,-60,
|
|
20220801,2815,2700,2865,2695,310757,865847735,00,0.00,N,2,115,
|
|
20220725,2700,2615,2780,2590,563423,1508759525,00,0.00,N,2,110,
|
|
20220718,2590,2515,2625,2495,257247,660681310,00,0.00,N,2,90,
|
|
20220711,2500,2475,2535,2420,198114,489720700,00,0.00,N,2,20,
|
|
20220704,2480,2510,2535,2360,294240,718358620,00,0.00,N,5,-30,
|
|
20220627,2510,2305,2590,2305,366732,914927470,00,0.00,N,2,205,
|
|
20220620,2305,2550,2565,2165,745176,1749658135,00,0.00,N,5,-245,
|
|
20220613,2550,2980,3010,2360,564874,1535146340,00,0.00,N,5,-465,
|
|
20220607,3015,3130,3150,3000,350495,1075411590,00,0.00,N,5,-115,
|
|
20220530,3130,3105,3200,3105,433137,1357526610,00,0.00,N,2,25,
|
|
20220523,3105,3200,3415,3100,1558559,5047575855,00,0.00,N,5,-85,
|
|
20220516,3190,3150,3550,3055,3482708,11637590940,00,0.00,N,2,110,
|
|
20220509,3080,3200,3350,2995,547438,1705707710,00,0.00,N,5,-120,
|
|
20220502,3200,3300,3300,3175,325883,1056503090,00,0.00,N,5,-80,
|
|
20220425,3280,3325,3420,3245,1154807,3860857835,00,0.00,N,5,-55,
|
|
20220418,3335,3245,3570,3215,1972045,6633963435,00,0.00,N,2,100,
|
|
20220411,3235,3145,3350,3120,1234356,4012174630,00,0.00,N,2,80,
|
|
20220404,3155,3235,3275,3140,346295,1107842520,00,0.00,N,5,-95,
|
|
20220328,3250,3230,3385,3205,503730,1653364985,00,0.00,N,3,0,
|
|
20220321,3250,3340,3340,3235,292528,957713675,00,0.00,N,5,-60,
|
|
20220314,3310,3335,3380,3145,692979,2231041165,00,0.00,N,5,-25,
|
|
20220307,3335,3420,3435,3280,402147,1346943190,00,0.00,N,5,-125,
|
|
20220228,3460,3330,3525,3325,951830,3362478055,00,0.00,N,2,60,
|
|
20220221,3400,3585,3585,3340,576880,1994521450,00,0.00,N,5,-190,
|
|
20220214,3590,3405,3645,3380,901249,3174494590,00,0.00,N,2,90,
|
|
20220207,3500,3510,3890,3460,1643385,5980279945,00,0.00,N,5,-20,
|
|
20220203,3520,3460,3550,3460,249768,876903525,00,0.00,N,2,60,
|
|
20220124,3460,3535,3550,3270,997702,3382194755,00,0.00,N,5,-75,
|
|
20220117,3535,3765,3765,3410,1524912,5474289085,00,0.00,N,5,-240,
|
|
20220110,3775,3590,3985,3430,5596552,21307380490,00,0.00,N,2,150,
|
|
20220103,3625,3325,3645,3290,1100714,3827430860,00,0.00,N,2,320,
|
|
20211227,3305,3300,3660,3235,1054997,3588098215,00,0.00,N,2,5,
|
|
20211220,3300,3245,3340,3150,546352,1766287680,00,0.00,N,2,15,
|
|
20211213,3285,3180,3470,3130,971263,3205662845,00,0.00,N,2,105,
|
|
20211206,3180,3150,3315,3145,366142,1169754450,00,0.00,N,5,-25,
|
|
20211129,3205,3030,3265,2955,948743,2950829615,00,0.00,N,2,20,
|
|
20211122,3185,3500,3500,3160,826759,2728724290,00,0.00,N,5,-250,
|
|
20211115,3435,3745,3830,3405,1196132,4287948130,00,0.00,N,5,-300,
|
|
20211108,3735,3615,3750,3530,1562198,5701961480,00,0.00,N,2,10,
|
|
20211101,3725,3650,4000,3575,5694980,21274140485,00,0.00,N,5,-15,
|
|
20211025,3740,3180,4075,3180,10303872,38484563180,00,0.00,N,2,565,
|
|
20211018,3175,3110,3320,3025,758818,2403289370,00,0.00,N,2,90,
|
|
20211012,3085,2960,3570,2945,4224600,13992435010,00,0.00,N,2,85,
|
|
20211005,3000,3090,3090,2855,529241,1563961125,00,0.00,N,5,-90,
|
|
20210927,3090,3105,3265,2900,1242167,3885510665,00,0.00,N,2,10,
|
|
20210923,3080,3070,3145,3020,205208,630732525,00,0.00,N,5,-55,
|
|
20210913,3135,3180,3180,3000,528402,1626836680,00,0.00,N,5,-5,
|
|
20210906,3140,3205,3300,3085,753062,2407755235,00,0.00,N,5,-65,
|
|
20210830,3205,3285,3290,3125,786557,2513860145,00,0.00,N,2,10,
|
|
20210823,3195,2920,3240,2810,1133156,3534784780,00,0.00,N,2,245,
|
|
20210817,2950,3260,3265,2900,1246388,3850459445,00,0.00,N,5,-315,
|
|
20210809,3265,3535,3545,3215,975753,3297692765,00,0.00,N,5,-250,
|
|
20210802,3515,3490,3650,3470,557216,1985312750,00,0.00,N,2,15,
|
|
20210726,3500,3705,3770,3450,998513,3584599700,00,0.00,N,5,-190,
|
|
20210719,3690,3855,3860,3680,1026809,3861045130,00,0.00,N,5,-185,
|
|
20210712,3875,3865,3990,3650,2047123,7914372855,00,0.00,N,2,15,
|