180 lines
12 KiB
CSV
180 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,4835,4425,4880,4330,7042097,32989903140,00,0.00,N,2,415,
|
|
20241125,4420,4520,4760,4350,2534766,11514544135,00,0.00,N,5,-170,
|
|
20241118,4590,4305,4600,4300,1233166,5522937415,00,0.00,N,2,245,
|
|
20241111,4345,4315,4545,3985,2014608,8607415850,00,0.00,N,2,30,
|
|
20241104,4315,4400,4565,4315,982356,4359248895,00,0.00,N,5,-55,
|
|
20241028,4370,4540,4590,4315,1777725,7991519610,00,0.00,N,5,-110,
|
|
20241021,4480,4430,4535,4335,1573772,7000860055,00,0.00,N,2,35,
|
|
20241014,4445,4365,4550,4250,2173706,9616299250,00,0.00,N,2,195,
|
|
20241007,4250,4240,4380,4200,583482,2499652945,00,0.00,N,2,20,
|
|
20240930,4230,4430,4455,4215,672372,2900269185,00,0.00,N,5,-255,
|
|
20240923,4485,4250,4550,4230,3010262,13289329200,00,0.00,N,2,240,
|
|
20240919,4245,4300,4420,4200,667780,2861683495,00,0.00,N,5,-15,
|
|
20240909,4260,3975,4340,3945,1387849,5796875450,00,0.00,N,2,230,
|
|
20240902,4030,4185,4330,4000,2319440,9727617990,00,0.00,N,5,-55,
|
|
20240826,4085,4240,4730,4050,26049072,115630784415,00,0.00,N,2,15,
|
|
20240819,4070,4245,4270,4025,1194116,4940208860,00,0.00,N,5,-95,
|
|
20240812,4165,4235,4260,4010,490641,2028418385,00,0.00,N,5,-100,
|
|
20240805,4265,3990,4295,3400,3246740,12574576555,00,0.00,N,2,200,
|
|
20240729,4065,4340,4455,4055,1554778,6632887975,00,0.00,N,5,-275,
|
|
20240722,4340,4455,4840,4210,3764742,16920328765,00,0.00,N,5,-150,
|
|
20240715,4490,4655,4725,4395,1563102,7129005850,00,0.00,N,5,-165,
|
|
20240708,4655,4545,4780,4535,2058645,9615363965,00,0.00,N,2,110,
|
|
20240701,4545,4715,4905,4535,3407210,16083358760,00,0.00,N,5,-100,
|
|
20240624,4645,5110,5250,4570,6054901,29582214605,00,0.00,N,5,-495,
|
|
20240617,5140,5780,6380,5140,36966495,218777027770,00,0.00,N,5,-720,
|
|
20240610,5860,5350,6070,5030,14131433,79450556270,00,0.00,N,2,450,
|
|
20240603,5410,5650,5970,5340,12179730,69066088910,00,0.00,N,5,-290,
|
|
20240527,5700,5360,5900,5260,22221683,125144433440,00,0.00,N,2,410,
|
|
20240520,5290,5240,5400,5100,5337106,28123146280,00,0.00,N,5,-30,
|
|
20240513,5320,4940,5750,4780,16609279,88867215265,00,0.00,N,2,375,
|
|
20240507,4945,5080,5780,4890,19834940,107359333825,00,0.00,N,5,-195,
|
|
20240429,5140,4560,5410,4560,9293749,47315989580,00,0.00,N,2,620,
|
|
20240422,4520,4565,4775,4500,3269809,15129412195,00,0.00,N,5,-5,
|
|
20240415,4525,4920,5010,4475,2929544,13899559355,00,0.00,N,5,-485,
|
|
20240408,5010,4805,5090,4645,3042395,14848575345,00,0.00,N,2,225,
|
|
20240401,4785,4985,5180,4720,3039817,15048652415,00,0.00,N,5,-145,
|
|
20240325,4930,5310,5580,4870,4801070,25055622285,00,0.00,N,5,-380,
|
|
20240318,5310,5650,5870,5260,5907654,32687593760,00,0.00,N,5,-250,
|
|
20240311,5560,5650,6060,5460,5490262,31985619650,00,0.00,N,5,-170,
|
|
20240304,5730,6450,6540,5600,10835266,66001699650,00,0.00,N,5,-720,
|
|
20240226,6450,6190,6940,5900,35148326,228154346320,00,0.00,N,2,310,
|
|
20240219,6140,5890,6430,5760,22425013,138739408810,00,0.00,N,2,170,
|
|
20240213,5970,5230,6170,5220,30449019,176859058400,00,0.00,N,2,720,
|
|
20240205,5250,5260,5780,5040,11781325,63534999620,00,0.00,N,3,0,
|
|
20240129,5250,5740,5840,5070,7102962,38144158950,00,0.00,N,5,-590,
|
|
20240122,5840,6080,6900,5720,20811428,133416959250,00,0.00,N,5,-320,
|
|
20240115,6160,6160,7180,5750,49171111,320957014010,00,0.00,N,3,0,
|
|
20240108,6160,5770,6720,5700,23362790,146743998430,00,0.00,N,2,400,
|
|
20240102,5760,3945,6180,3935,84300326,464722334595,00,0.00,N,2,1845,
|
|
20231226,3915,3890,4040,3705,911835,3598201465,00,0.00,N,2,35,
|
|
20231218,3880,3975,4115,3835,1609488,6415024660,00,0.00,N,5,-90,
|
|
20231211,3970,4045,4130,3875,1112421,4445926335,00,0.00,N,5,-90,
|
|
20231204,4060,3970,4350,3930,3774969,15487253520,00,0.00,N,2,95,
|
|
20231127,3965,3915,3970,3630,1659832,6305702140,00,0.00,N,2,25,
|
|
20231120,3940,3795,4130,3765,2660042,10492525290,00,0.00,N,2,165,
|
|
20231113,3775,3770,3885,3660,1297191,4903649120,00,0.00,N,2,10,
|
|
20231106,3765,3715,3910,3655,2881303,10880940735,00,0.00,N,2,110,
|
|
20231030,3655,3670,3880,3540,4220148,15610805910,00,0.00,N,5,-15,
|
|
20231023,3670,3470,3790,3455,3153578,11526794090,00,0.00,N,2,185,
|
|
20231016,3485,3485,3630,3420,1679801,5959554120,00,0.00,N,5,-15,
|
|
20231010,3500,3355,3500,3265,939124,3209956175,00,0.00,N,2,140,
|
|
20231004,3360,3340,3370,3240,517614,1708520020,00,0.00,N,2,20,
|
|
20230925,3340,3360,3440,3205,648006,2147617795,00,0.00,N,5,-55,
|
|
20230918,3395,3455,3535,3310,1211385,4160243710,00,0.00,N,5,-95,
|
|
20230911,3490,3445,3725,3420,4775407,17099167765,00,0.00,N,2,40,
|
|
20230904,3450,3310,3530,3220,3564293,12170215285,00,0.00,N,2,130,
|
|
20230828,3320,3200,3750,3165,15363272,53937152475,00,0.00,N,2,155,
|
|
20230821,3165,3045,3230,3010,847953,2641375990,00,0.00,N,2,120,
|
|
20230814,3045,3225,3345,2925,2214303,7046111675,00,0.00,N,5,-180,
|
|
20230807,3225,3050,3480,2960,4320354,14179537785,00,0.00,N,2,155,
|
|
20230731,3070,3060,3125,2925,499422,1516839060,00,0.00,N,2,10,
|
|
20230724,3060,3070,3090,2730,1125642,3270125075,00,0.00,N,5,-45,
|
|
20230717,3105,3285,3285,3085,654062,2069271570,00,0.00,N,5,-190,
|
|
20230710,3295,3230,3375,3220,471032,1549502240,00,0.00,N,2,20,
|
|
20230703,3275,3400,3440,3230,771529,2589933530,00,0.00,N,5,-105,
|
|
20230626,3380,3375,3560,3330,2061729,7101591270,00,0.00,N,5,-20,
|
|
20230619,3400,3420,3535,3375,1121812,3873973990,00,0.00,N,5,-25,
|
|
20230612,3425,3465,3480,3325,821070,2799976340,00,0.00,N,5,-75,
|
|
20230605,3500,3495,3550,3425,649725,2259971730,00,0.00,N,3,0,
|
|
20230530,3500,3370,3510,3330,674818,2292216420,00,0.00,N,2,190,
|
|
20230522,3310,3430,3565,3310,1261746,4357211225,00,0.00,N,5,-100,
|
|
20230515,3410,3315,3465,3265,1038958,3495504840,00,0.00,N,2,80,
|
|
20230508,3330,3500,3550,3330,860990,2960861565,00,0.00,N,5,-170,
|
|
20230502,3500,3365,3555,3365,479681,1668469185,00,0.00,N,2,135,
|
|
20230424,3365,3580,3625,3310,1161199,3983328040,00,0.00,N,5,-230,
|
|
20230417,3595,3750,3800,3575,1269910,4711412290,00,0.00,N,5,-120,
|
|
20230410,3715,3675,3750,3560,1711400,6244434090,00,0.00,N,2,30,
|
|
20230403,3685,3940,3965,3675,2054190,7858694320,00,0.00,N,5,-265,
|
|
20230327,3950,4440,4465,3880,5008760,20791787480,00,0.00,N,5,-465,
|
|
20230320,4415,3975,4445,3970,5430683,23035158480,00,0.00,N,2,315,
|
|
20230313,4100,4245,4270,3860,2756567,11090199040,00,0.00,N,5,-205,
|
|
20230306,4305,4570,4600,4180,8383293,36984971190,00,0.00,N,5,-365,
|
|
20230227,4670,4010,4725,4010,14124917,61992509475,00,0.00,N,2,650,
|
|
20230220,4020,3735,4485,3700,17312890,71319381055,00,0.00,N,2,285,
|
|
20230213,3735,3690,3850,3585,1892104,7030449640,00,0.00,N,2,5,
|
|
20230206,3730,3800,3900,3675,4183307,15905060020,00,0.00,N,5,-90,
|
|
20230130,3820,3580,3835,3545,6269038,23402713380,00,0.00,N,2,250,
|
|
20230125,3570,3615,3625,3525,1424690,5070295715,00,0.00,N,5,-40,
|
|
20230116,3610,3615,3710,3520,2883060,10399483800,00,0.00,N,5,-5,
|
|
20230109,3615,3420,3700,3365,5823929,20804222940,00,0.00,N,2,155,
|
|
20230102,3460,3475,3705,3155,5856515,20519333645,00,0.00,N,2,50,
|
|
20221226,3410,3400,3695,3385,4133645,14681890475,00,0.00,N,2,10,
|
|
20221219,3400,3475,3530,3340,923933,3174972840,00,0.00,N,5,-95,
|
|
20221212,3495,3400,3610,3355,2565714,8992106625,00,0.00,N,2,105,
|
|
20221205,3390,3460,3685,3340,4539128,16131540730,00,0.00,N,5,-55,
|
|
20221128,3445,3490,3590,3315,2268320,7866704220,00,0.00,N,5,-45,
|
|
20221121,3490,3465,3750,3345,5482662,19404204150,00,0.00,N,2,45,
|
|
20221114,3445,3260,3470,3255,3680007,12458212385,00,0.00,N,2,195,
|
|
20221107,3250,3230,3450,3220,2607081,8636632175,00,0.00,N,2,10,
|
|
20221031,3240,3225,3350,3100,3729627,12104600275,00,0.00,N,2,15,
|
|
20221024,3225,3060,3320,3045,2819885,9071818330,00,0.00,N,2,215,
|
|
20221017,3010,2910,3170,2845,1904819,5846919550,00,0.00,N,2,45,
|
|
20221011,2965,3085,3290,2790,3202512,9766150395,00,0.00,N,5,-195,
|
|
20221004,3160,3080,3280,3025,2678254,8456350810,00,0.00,N,2,160,
|
|
20220926,3000,4160,4790,2980,27222163,115721678165,00,0.00,N,5,-1260,
|
|
20220919,4260,4505,4540,3855,7298180,30853979535,00,0.00,N,5,-470,
|
|
20220913,4730,4250,4730,4200,15258774,68795448955,00,0.00,N,2,550,
|
|
20220905,4180,4125,4480,4025,11372126,48926582780,00,0.00,N,2,30,
|
|
20220829,4150,4000,4395,3850,12221151,51640253590,00,0.00,N,5,-45,
|
|
20220822,4195,4310,4460,3955,20669176,87652184500,00,0.00,N,5,-230,
|
|
20220816,4425,3200,4770,3185,34566835,143905440075,00,0.00,N,2,1190,
|
|
20220808,3235,3190,3590,3085,2537521,8519134380,00,0.00,N,2,45,
|
|
20220801,3190,3130,3245,3055,386249,1221238440,00,0.00,N,2,95,
|
|
20220725,3095,3025,3155,2870,298932,917268805,00,0.00,N,2,70,
|
|
20220718,3025,2910,3205,2860,466962,1419290555,00,0.00,N,2,175,
|
|
20220711,2850,2955,2995,2760,352370,1006530570,00,0.00,N,5,-110,
|
|
20220704,2960,2810,3295,2690,1004034,3045205355,00,0.00,N,2,120,
|
|
20220627,2840,2855,3055,2765,417714,1228539140,00,0.00,N,2,45,
|
|
20220620,2795,3155,3215,2570,1093152,3115103870,00,0.00,N,5,-385,
|
|
20220613,3180,3700,3750,3030,1049265,3485899665,00,0.00,N,5,-605,
|
|
20220607,3785,3850,3970,3700,382179,1459424790,00,0.00,N,5,-95,
|
|
20220530,3880,3850,4040,3835,680300,2652246985,00,0.00,N,2,45,
|
|
20220523,3835,3935,3935,3730,833252,3179566450,00,0.00,N,5,-105,
|
|
20220516,3940,3950,4055,3890,593944,2354929895,00,0.00,N,5,-5,
|
|
20220509,3945,4250,4290,3805,843436,3377526500,00,0.00,N,5,-345,
|
|
20220502,4290,4570,4740,4250,1626353,7344932725,00,0.00,N,5,-280,
|
|
20220425,4570,4440,4645,4160,1372871,6124599780,00,0.00,N,2,40,
|
|
20220418,4530,4675,4680,4460,800110,3650207685,00,0.00,N,5,-150,
|
|
20220411,4680,4860,4920,4595,1312077,6189656465,00,0.00,N,5,-280,
|
|
20220404,4960,4740,4960,4580,3220971,15415612805,00,0.00,N,2,210,
|
|
20220328,4750,4470,4960,4445,7874958,37116018125,00,0.00,N,2,305,
|
|
20220321,4445,4225,4590,4165,3577679,15679319465,00,0.00,N,2,240,
|
|
20220314,4205,4100,4470,4000,4715038,20057340250,00,0.00,N,2,125,
|
|
20220307,4080,4000,4120,3700,1791167,6967718205,00,0.00,N,2,55,
|
|
20220228,4025,3925,4220,3920,1578745,6436221705,00,0.00,N,2,60,
|
|
20220221,3965,4200,4255,3845,1300221,5219741005,00,0.00,N,5,-325,
|
|
20220214,4290,4330,4350,3805,1462487,6068666925,00,0.00,N,5,-175,
|
|
20220207,4465,4410,4725,4300,1879959,8574843625,00,0.00,N,2,65,
|
|
20220203,4400,4275,4470,4260,430665,1887196480,00,0.00,N,2,170,
|
|
20220124,4230,4710,4720,3855,1817506,7751030600,00,0.00,N,5,-560,
|
|
20220117,4790,5050,5100,4690,1103231,5387652405,00,0.00,N,5,-320,
|
|
20220110,5110,5300,5690,5070,2618971,14095641430,00,0.00,N,5,-310,
|
|
20220103,5420,5220,5460,5130,1924040,10215689820,00,0.00,N,2,230,
|
|
20211227,5190,4930,5220,4930,936257,4778553985,00,0.00,N,2,255,
|
|
20211220,4935,5170,5210,4890,1278198,6399197865,00,0.00,N,5,-325,
|
|
20211213,5260,5510,5560,5200,1245439,6653893230,00,0.00,N,5,-240,
|
|
20211206,5500,4615,5600,4610,3399965,17890938515,00,0.00,N,2,750,
|
|
20211129,4750,5000,5230,4305,2843083,13298440165,00,0.00,N,5,-530,
|
|
20211122,5280,5440,5610,5200,1345729,7233817200,00,0.00,N,5,-230,
|
|
20211115,5510,5750,5900,5420,1554005,8766708620,00,0.00,N,5,-250,
|
|
20211108,5760,6170,6280,5670,3721200,22222248250,00,0.00,N,5,-400,
|
|
20211101,6160,5450,6180,5350,4593345,27036508450,00,0.00,N,2,860,
|
|
20211025,5300,5140,5600,5110,1750551,9496703280,00,0.00,N,2,160,
|
|
20211018,5140,5440,5660,5100,1515406,8070760710,00,0.00,N,5,-300,
|
|
20211012,5440,5070,5450,5000,1000450,5256261020,00,0.00,N,2,270,
|
|
20211005,5170,5300,5390,4980,1452399,7460949805,00,0.00,N,5,-270,
|
|
20210927,5440,5500,6090,5400,2959063,17085819730,00,0.00,N,5,-180,
|
|
20210923,5620,5850,5920,5520,930238,5341321470,00,0.00,N,5,-340,
|
|
20210913,5960,6020,6400,5820,4916977,30031968950,00,0.00,N,5,-50,
|
|
20210906,6010,5450,6040,5390,2689271,15412067320,00,0.00,N,2,490,
|
|
20210830,5520,5200,5800,5090,2588021,14193200020,00,0.00,N,2,370,
|
|
20210823,5150,4970,5180,4775,2056941,10336368455,00,0.00,N,2,285,
|
|
20210817,4865,5400,5450,4660,2410313,12103252015,00,0.00,N,5,-435,
|
|
20210809,5300,5960,5980,5060,2384835,13139815300,00,0.00,N,5,-660,
|
|
20210802,5960,6090,6130,5700,1665504,9905107930,00,0.00,N,5,-130,
|
|
20210726,6090,6640,6640,6020,2673311,16827634480,00,0.00,N,5,-540,
|
|
20210719,6630,6690,6780,6310,3763144,24773386880,00,0.00,N,5,-60,
|
|
20210712,6690,6370,6960,6280,4840303,32031669360,00,0.00,N,2,350,
|