189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2435,2415,2465,2355,299430,720726750,00,0.00,N,2,5,
|
|
20250131,2430,2430,2450,2400,56180,135928480,00,0.00,N,5,-5,
|
|
20250120,2435,2570,2625,2405,568200,1422218755,00,0.00,N,5,-135,
|
|
20250113,2570,2565,2585,2475,298683,758198125,00,0.00,N,2,15,
|
|
20250106,2555,2460,2565,2445,278370,698013940,00,0.00,N,2,105,
|
|
20241230,2450,2410,2460,2380,158886,384916620,00,0.00,N,2,40,
|
|
20241223,2410,2440,2565,2390,467773,1152959725,00,0.00,N,5,-30,
|
|
20241216,2440,2495,2530,2410,256287,635677285,00,0.00,N,5,-55,
|
|
20241209,2495,2370,2535,2275,646023,1547622005,00,0.00,N,2,70,
|
|
20241202,2425,2565,2570,2375,402353,1000946085,00,0.00,N,5,-120,
|
|
20241125,2545,2485,2595,2485,379733,963604735,00,0.00,N,2,65,
|
|
20241118,2480,2410,2495,2405,220699,544028165,00,0.00,N,2,65,
|
|
20241111,2415,2600,2610,2350,716036,1753737825,00,0.00,N,5,-185,
|
|
20241104,2600,2645,2720,2595,361795,957894345,00,0.00,N,5,-40,
|
|
20241028,2640,2550,2660,2550,377828,986927330,00,0.00,N,2,75,
|
|
20241021,2565,2615,2780,2500,703377,1859493990,00,0.00,N,5,-75,
|
|
20241014,2640,2615,2650,2575,234455,612752770,00,0.00,N,3,0,
|
|
20241007,2640,2685,2695,2615,209941,555799335,00,0.00,N,2,35,
|
|
20240930,2605,2765,2770,2585,218814,577902955,00,0.00,N,5,-110,
|
|
20240923,2715,2605,2780,2595,531549,1420194620,00,0.00,N,2,95,
|
|
20240919,2620,2630,2635,2560,152414,395700330,00,0.00,N,2,20,
|
|
20240909,2600,2495,2835,2485,1035364,2713068020,00,0.00,N,2,60,
|
|
20240902,2540,2715,2715,2540,388803,1018480275,00,0.00,N,5,-175,
|
|
20240826,2715,2740,2790,2680,210259,569001630,00,0.00,N,5,-15,
|
|
20240819,2730,2685,2765,2650,329039,889007780,00,0.00,N,2,30,
|
|
20240812,2700,2675,2835,2660,513370,1400570730,00,0.00,N,2,25,
|
|
20240805,2675,2810,2810,2420,1063991,2752385345,00,0.00,N,5,-145,
|
|
20240729,2820,2825,2900,2810,339706,967731785,00,0.00,N,5,-10,
|
|
20240722,2830,2885,2925,2800,409975,1167380260,00,0.00,N,5,-70,
|
|
20240715,2900,2935,2960,2890,402477,1177590520,00,0.00,N,5,-30,
|
|
20240708,2930,2915,2960,2915,348189,1018798455,00,0.00,N,2,15,
|
|
20240701,2915,3000,3010,2910,482935,1425323490,00,0.00,N,5,-85,
|
|
20240624,3000,3040,3045,2935,650886,1946146000,00,0.00,N,5,-50,
|
|
20240617,3050,3140,3300,3020,2308152,7236146705,00,0.00,N,5,-65,
|
|
20240610,3115,3060,3125,3055,563320,1739225460,00,0.00,N,2,30,
|
|
20240603,3085,3080,3135,3060,596544,1842182360,00,0.00,N,2,10,
|
|
20240527,3075,3130,3200,3055,911382,2841422920,00,0.00,N,5,-55,
|
|
20240520,3130,3245,3250,3100,1009594,3208099565,00,0.00,N,5,-85,
|
|
20240513,3215,3360,3365,3205,1047093,3424900120,00,0.00,N,5,-140,
|
|
20240507,3355,3380,3460,3335,689978,2338993590,00,0.00,N,5,-15,
|
|
20240429,3370,3305,3460,3305,642488,2167131590,00,0.00,N,2,65,
|
|
20240422,3305,3300,3390,3270,653564,2176381115,00,0.00,N,2,40,
|
|
20240415,3265,3320,3345,3210,1045045,3406098935,00,0.00,N,5,-70,
|
|
20240408,3335,3390,3395,3290,730940,2439488830,00,0.00,N,5,-60,
|
|
20240401,3395,3455,3580,3375,1337438,4633564230,00,0.00,N,5,-100,
|
|
20240325,3495,3550,4060,3450,13245712,50133804720,00,0.00,N,5,-15,
|
|
20240318,3510,3400,3520,3395,827952,2859836675,00,0.00,N,2,115,
|
|
20240311,3395,3415,3485,3395,1142838,3911557680,00,0.00,N,5,-15,
|
|
20240304,3410,3635,3695,3375,1613845,5684814125,00,0.00,N,5,-215,
|
|
20240226,3625,3775,3785,3580,1080358,3962579795,00,0.00,N,5,-155,
|
|
20240219,3780,3890,3965,3775,1403177,5438896475,00,0.00,N,5,-120,
|
|
20240213,3900,3875,3975,3810,1139320,4442453920,00,0.00,N,5,-10,
|
|
20240205,3910,3935,3970,3795,1771566,6870052295,00,0.00,N,5,-25,
|
|
20240129,3935,3870,3955,3730,3676971,14096534030,00,0.00,N,2,65,
|
|
20240122,3870,4440,4590,3735,12621794,52361153435,00,0.00,N,5,-590,
|
|
20240115,4460,3490,5210,3490,117638124,537749436265,00,0.00,N,2,1040,
|
|
20240108,3420,3420,3590,3410,802396,2785857075,00,0.00,N,2,5,
|
|
20240102,3415,3425,3550,3360,626112,2145154315,00,0.00,N,5,-5,
|
|
20231226,3420,3460,3480,3350,435518,1486300830,00,0.00,N,5,-60,
|
|
20231218,3480,3380,3505,3360,593559,2041854230,00,0.00,N,2,100,
|
|
20231211,3380,3380,3430,3330,546611,1841867770,00,0.00,N,2,30,
|
|
20231204,3350,3350,3370,3320,455897,1520734220,00,0.00,N,2,15,
|
|
20231127,3335,3450,3450,3330,625018,2110266110,00,0.00,N,5,-115,
|
|
20231120,3450,3380,3500,3355,503918,1727515600,00,0.00,N,2,70,
|
|
20231113,3380,3330,3550,3280,850030,2877639320,00,0.00,N,2,60,
|
|
20231106,3320,3505,3605,3270,534868,1834157615,00,0.00,N,5,-160,
|
|
20231030,3480,3350,3500,3285,376851,1284923830,00,0.00,N,2,70,
|
|
20231023,3410,3400,3565,3335,522694,1797777485,00,0.00,N,5,-35,
|
|
20231016,3445,3605,3625,3230,1020198,3484582595,00,0.00,N,5,-180,
|
|
20231010,3625,3675,3720,3595,318341,1165764825,00,0.00,N,5,-55,
|
|
20231004,3680,3705,3815,3560,349122,1289687040,00,0.00,N,5,-100,
|
|
20230925,3780,3885,3945,3700,248504,943688135,00,0.00,N,5,-105,
|
|
20230918,3885,4010,4080,3860,492143,1951662220,00,0.00,N,5,-130,
|
|
20230911,4015,3965,4020,3920,459217,1823509195,00,0.00,N,2,35,
|
|
20230904,3980,4070,4070,3935,667463,2669258385,00,0.00,N,5,-70,
|
|
20230828,4050,3970,4400,3970,2558831,10725279680,00,0.00,N,2,80,
|
|
20230821,3970,3960,4015,3940,393293,1565204225,00,0.00,N,2,10,
|
|
20230814,3960,4040,4040,3830,424523,1669282915,00,0.00,N,5,-75,
|
|
20230807,4035,4130,4215,3990,603662,2449048505,00,0.00,N,5,-95,
|
|
20230731,4130,3995,4140,3940,792404,3196880830,00,0.00,N,2,145,
|
|
20230724,3985,4385,4405,3770,1649018,6728148105,00,0.00,N,5,-430,
|
|
20230717,4415,4545,4600,4305,1769631,7909201060,00,0.00,N,5,-120,
|
|
20230710,4535,4240,4580,4205,3397552,15129677560,00,0.00,N,2,255,
|
|
20230703,4280,4400,4520,4180,1546910,6773332830,00,0.00,N,5,-25,
|
|
20230626,4305,4300,4440,4220,1005799,4373841745,00,0.00,N,3,0,
|
|
20230619,4305,4240,4605,4240,3811193,16922010365,00,0.00,N,2,65,
|
|
20230612,4240,4320,4450,4180,1168062,5009326970,00,0.00,N,5,-60,
|
|
20230605,4300,4400,4420,4290,868837,3765934610,00,0.00,N,5,-100,
|
|
20230530,4400,4460,4525,4370,2333263,10357440960,00,0.00,N,5,-25,
|
|
20230522,4425,4165,4670,4150,9422994,41814377595,00,0.00,N,2,260,
|
|
20230515,4165,4175,4200,4100,442271,1834742900,00,0.00,N,5,-30,
|
|
20230508,4195,4155,4270,4105,622832,2598897230,00,0.00,N,2,50,
|
|
20230502,4145,4105,4165,4095,302879,1247613910,00,0.00,N,2,40,
|
|
20230424,4105,4160,4190,4090,767688,3170873250,00,0.00,N,5,-90,
|
|
20230417,4195,4280,4360,4160,876702,3753356940,00,0.00,N,5,-95,
|
|
20230410,4290,4185,4350,4135,1150895,4896928845,00,0.00,N,2,105,
|
|
20230403,4185,4220,4220,4165,785663,3288595235,00,0.00,N,5,-15,
|
|
20230327,4200,4230,4260,4135,901400,3777244600,00,0.00,N,5,-60,
|
|
20230320,4260,4105,4610,4045,2770582,12077742285,00,0.00,N,2,155,
|
|
20230313,4105,4485,4495,4050,1158166,4900159735,00,0.00,N,5,-380,
|
|
20230306,4485,4480,4545,4445,868883,3910605490,00,0.00,N,2,5,
|
|
20230227,4480,4390,4550,4380,773480,3463056660,00,0.00,N,2,40,
|
|
20230220,4440,4425,4575,4395,1942408,8687181560,00,0.00,N,5,-10,
|
|
20230213,4450,4360,4590,4360,1112908,4961806115,00,0.00,N,2,50,
|
|
20230206,4400,4590,4600,4385,1319890,5895320090,00,0.00,N,5,-220,
|
|
20230130,4620,4675,4815,4575,1437943,6731465475,00,0.00,N,5,-50,
|
|
20230125,4670,4635,4800,4610,621778,2906134275,00,0.00,N,2,45,
|
|
20230116,4625,4630,4815,4530,701429,3258034675,00,0.00,N,3,0,
|
|
20230109,4625,4500,4740,4500,829943,3833411260,00,0.00,N,2,145,
|
|
20230102,4480,4375,4545,4180,706451,3105923510,00,0.00,N,2,80,
|
|
20221226,4400,4655,4655,4400,510390,2306905750,00,0.00,N,5,-220,
|
|
20221219,4620,4825,4960,4610,1081765,5143059985,00,0.00,N,5,-290,
|
|
20221212,4910,5330,5580,4910,3235991,17132722795,00,0.00,N,5,-420,
|
|
20221205,5330,5290,5450,5030,3558836,18565474770,00,0.00,N,2,90,
|
|
20221128,5240,4990,5400,4905,2179151,11356510815,00,0.00,N,2,220,
|
|
20221121,5020,5240,5240,4880,1122086,5617786590,00,0.00,N,5,-140,
|
|
20221114,5160,4930,5370,4925,2653618,13843987280,00,0.00,N,2,210,
|
|
20221107,4950,4820,5060,4755,1131072,5551225885,00,0.00,N,2,195,
|
|
20221031,4755,4530,4950,4500,1395325,6570176670,00,0.00,N,2,235,
|
|
20221024,4520,4450,4665,4365,1020676,4595052150,00,0.00,N,2,110,
|
|
20221017,4410,4115,4580,4110,1055916,4619273600,00,0.00,N,2,170,
|
|
20221011,4240,4355,4380,4075,819208,3443210865,00,0.00,N,5,-150,
|
|
20221004,4390,4375,4500,4230,767581,3369772360,00,0.00,N,2,200,
|
|
20220926,4190,4720,4835,4100,1783747,7868738965,00,0.00,N,5,-680,
|
|
20220919,4870,5160,5420,4870,2239985,11393451290,00,0.00,N,5,-330,
|
|
20220913,5200,5050,5400,4865,3133065,16324644245,00,0.00,N,2,360,
|
|
20220905,4840,4940,5080,4840,663739,3271916590,00,0.00,N,5,-140,
|
|
20220829,4980,5080,5170,4975,953782,4817288450,00,0.00,N,5,-200,
|
|
20220822,5180,5160,5310,4990,1018934,5252185180,00,0.00,N,5,-40,
|
|
20220816,5220,5520,5520,5200,1103006,5915301560,00,0.00,N,5,-260,
|
|
20220808,5480,5770,5930,5410,5976322,33966967030,00,0.00,N,5,-110,
|
|
20220801,5590,5750,5760,5450,1929375,10768698390,00,0.00,N,5,-110,
|
|
20220725,5700,5600,5830,5530,1395491,7918858490,00,0.00,N,2,80,
|
|
20220718,5620,5670,5830,5560,1702980,9684662110,00,0.00,N,5,-20,
|
|
20220711,5640,5610,5720,5320,2274892,12621600000,00,0.00,N,2,30,
|
|
20220704,5610,5170,5800,5050,3742356,20460560090,00,0.00,N,2,460,
|
|
20220627,5150,5800,6080,5130,10309206,58978750610,00,0.00,N,2,120,
|
|
20220620,5030,5580,5610,4700,2292198,11669102640,00,0.00,N,5,-540,
|
|
20220613,5570,6380,6450,5400,3099887,18154737400,00,0.00,N,5,-1000,
|
|
20220607,6570,6370,6780,6300,5423722,35715527480,00,0.00,N,2,170,
|
|
20220530,6400,6210,6580,6210,2736008,17520289020,00,0.00,N,2,230,
|
|
20220523,6170,6420,6660,6150,5665205,36485985740,00,0.00,N,5,-250,
|
|
20220516,6420,5940,7020,5920,29928488,196821424520,00,0.00,N,2,520,
|
|
20220509,5900,6280,6290,5570,3127427,18462365990,00,0.00,N,5,-450,
|
|
20220502,6350,6270,6900,6270,7611777,50433793990,00,0.00,N,5,-100,
|
|
20220425,6450,6430,6920,6190,9401190,61279038290,00,0.00,N,5,-170,
|
|
20220418,6620,6910,7400,6560,20373715,141920303410,00,0.00,N,5,-440,
|
|
20220411,7060,5210,7690,5130,48565185,331605557010,00,0.00,N,2,1860,
|
|
20220404,5200,5340,5560,5150,1391630,7482727080,00,0.00,N,5,-140,
|
|
20220328,5340,5420,5450,5260,1078960,5765770340,00,0.00,N,5,-70,
|
|
20220321,5410,5370,5490,5270,1839017,9899459260,00,0.00,N,2,70,
|
|
20220314,5340,5220,5500,5010,2677079,14187966450,00,0.00,N,2,120,
|
|
20220307,5220,5250,5480,4985,2082296,10863968405,00,0.00,N,5,-30,
|
|
20220228,5250,4970,5340,4915,1215612,6215095490,00,0.00,N,2,260,
|
|
20220221,4990,5170,5350,4920,1959256,9993765905,00,0.00,N,5,-220,
|
|
20220214,5210,5260,5420,4860,5492044,28337177320,00,0.00,N,5,-80,
|
|
20220207,5290,4805,5880,4710,15124592,83389287220,00,0.00,N,2,490,
|
|
20220203,4800,4665,4800,4630,309942,1466803960,00,0.00,N,2,180,
|
|
20220124,4620,4965,4970,4285,1289083,5898602510,00,0.00,N,5,-345,
|
|
20220117,4965,5110,5120,4805,856287,4249246890,00,0.00,N,5,-125,
|
|
20220110,5090,5340,5370,5060,724809,3747000640,00,0.00,N,5,-250,
|
|
20220103,5340,5540,5600,5240,974183,5259887650,00,0.00,N,5,-220,
|
|
20211227,5560,5600,5690,5470,653394,3650026800,00,0.00,N,5,-40,
|
|
20211220,5600,5750,5750,5380,897648,4972360520,00,0.00,N,2,30,
|
|
20211213,5570,5760,5860,5560,1004055,5696039590,00,0.00,N,5,-170,
|
|
20211206,5740,5690,5840,5540,918879,5253765430,00,0.00,N,2,20,
|
|
20211129,5720,5600,5800,5230,2114902,11747850820,00,0.00,N,5,-130,
|
|
20211122,5850,6370,6370,5800,1589789,9694927170,00,0.00,N,5,-520,
|
|
20211115,6370,6660,6730,6160,1936381,12477350870,00,0.00,N,5,-250,
|
|
20211108,6620,6940,6980,6450,2431718,16239518980,00,0.00,N,5,-320,
|
|
20211101,6940,6920,7350,6760,2009918,14179370310,00,0.00,N,2,30,
|
|
20211025,6910,7140,7380,6880,1620034,11578064410,00,0.00,N,5,-290,
|
|
20211018,7200,7160,7700,7110,4741094,35421168980,00,0.00,N,2,20,
|
|
20211012,7180,6780,7250,6670,1866029,13028391960,00,0.00,N,2,340,
|
|
20211005,6840,6810,7010,6130,3387745,22348161350,00,0.00,N,5,-150,
|
|
20210927,6990,7940,8030,6810,5140487,38231743360,00,0.00,N,5,-650,
|
|
20210923,7640,7590,7770,7550,1185215,9085319250,00,0.00,N,5,-50,
|
|
20210913,7690,7700,8220,7520,5422550,42156901730,00,0.00,N,5,-150,
|
|
20210906,7840,7950,8530,7710,15174895,124182722330,00,0.00,N,2,120,
|
|
20210830,7720,8050,8090,7710,3284953,25764848000,00,0.00,N,5,-260,
|
|
20210823,7980,7500,8510,7350,11449009,92155039250,00,0.00,N,2,630,
|
|
20210817,7350,8470,8500,7110,7387936,58025089350,00,0.00,N,5,-1000,
|
|
20210809,8350,7940,9050,7920,59427443,507538738810,00,0.00,N,2,560,
|
|
20210802,7790,7300,8750,7140,30450356,252814582150,00,0.00,N,2,520,
|
|
20210726,7270,7790,7800,7270,2973132,22398815610,00,0.00,N,5,-440,
|
|
20210719,7710,8070,8210,7530,5332130,41921557370,00,0.00,N,5,-410,
|
|
20210712,8120,8440,8550,8070,5487661,45411883310,00,0.00,N,5,-270,
|