192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3440,3560,3650,3420,4294383,15118543195,00,0.00,N,5,-175,
|
|
20250217,3615,3690,3875,3600,9570899,36101000930,00,0.00,N,5,-75,
|
|
20250210,3690,3305,3765,3280,8924853,31781591285,00,0.00,N,2,375,
|
|
20250203,3315,3495,3535,3305,6139517,20902802760,00,0.00,N,5,-295,
|
|
20250131,3610,3580,3645,3565,793566,2867525835,00,0.00,N,2,30,
|
|
20250120,3580,3825,3830,3565,5618395,20936476335,00,0.00,N,5,-205,
|
|
20250113,3785,3685,3810,3625,5482793,20413126420,00,0.00,N,2,75,
|
|
20250106,3710,3610,3815,3565,8569537,31538681170,00,0.00,N,2,135,
|
|
20241230,3575,3400,3610,3350,5009503,17442071525,00,0.00,N,2,105,
|
|
20241223,3470,3440,3575,3390,7095482,24740685435,00,0.00,N,2,15,
|
|
20241216,3455,4060,4170,3450,24497466,95283663695,00,0.00,N,5,-430,
|
|
20241209,3885,3910,3975,3520,23420864,88070919635,00,0.00,N,5,-50,
|
|
20241202,3935,3730,4360,3590,83652281,341000364715,00,0.00,N,2,400,
|
|
20241125,3535,3740,3775,3470,8725800,31386116200,00,0.00,N,5,-195,
|
|
20241118,3730,3700,3950,3580,18822380,71131371375,00,0.00,N,2,30,
|
|
20241111,3700,3715,4675,3550,85191521,356203185035,00,0.00,N,2,150,
|
|
20241104,3550,3310,3690,3265,12008023,42428603745,00,0.00,N,2,180,
|
|
20241028,3370,3415,3835,3355,13179865,47309178390,00,0.00,N,5,-15,
|
|
20241021,3385,3600,3660,3365,7168481,25367622830,00,0.00,N,5,-165,
|
|
20241014,3550,3290,3555,3290,5040837,17363172095,00,0.00,N,2,275,
|
|
20241007,3275,3305,3360,3240,1851738,6107207305,00,0.00,N,5,-25,
|
|
20240930,3300,3405,3420,3230,1829795,6062119955,00,0.00,N,5,-105,
|
|
20240923,3405,3465,3515,3375,4003175,13781603925,00,0.00,N,5,-100,
|
|
20240919,3505,3420,3530,3350,2256135,7773208745,00,0.00,N,2,175,
|
|
20240909,3330,3200,3375,3110,6572898,21326526690,00,0.00,N,2,40,
|
|
20240902,3290,3375,3960,3270,29537978,107134304035,00,0.00,N,5,-115,
|
|
20240826,3405,3535,3560,3290,3447485,11801197050,00,0.00,N,5,-80,
|
|
20240819,3485,3455,3580,3430,3993799,14013042015,00,0.00,N,2,25,
|
|
20240812,3460,3415,3490,3370,2459426,8441994880,00,0.00,N,5,-10,
|
|
20240805,3470,3300,3575,2870,11554803,37601986980,00,0.00,N,5,-50,
|
|
20240729,3520,3850,4065,3500,13356275,50991011160,00,0.00,N,5,-220,
|
|
20240722,3740,3820,3900,3490,8867930,32950656405,00,0.00,N,2,40,
|
|
20240715,3700,3450,3975,3395,27025728,101707793585,00,0.00,N,2,345,
|
|
20240708,3355,3190,3460,3180,5148774,17132496955,00,0.00,N,2,175,
|
|
20240701,3180,3260,3295,3135,3804268,12251543145,00,0.00,N,5,-50,
|
|
20240624,3230,3200,3260,3100,4002170,12793441970,00,0.00,N,5,-35,
|
|
20240617,3265,3355,3375,3175,4186815,13677325645,00,0.00,N,5,-115,
|
|
20240610,3380,3490,3490,3320,4062741,13814118760,00,0.00,N,5,-90,
|
|
20240603,3470,3245,3490,3245,4782165,16138028025,00,0.00,N,2,225,
|
|
20240527,3245,3375,3400,3165,4506408,14864344535,00,0.00,N,5,-135,
|
|
20240520,3380,3380,3690,3340,11432627,40178576145,00,0.00,N,2,15,
|
|
20240513,3365,3305,3520,3265,3955254,13419015035,00,0.00,N,2,60,
|
|
20240507,3305,3250,3345,3225,4058140,13341771650,00,0.00,N,2,110,
|
|
20240429,3195,3345,3425,3160,5621488,18369868530,00,0.00,N,5,-150,
|
|
20240422,3345,3365,3510,3290,5365304,18147269425,00,0.00,N,2,5,
|
|
20240415,3340,3645,3700,3260,9276677,31894918675,00,0.00,N,5,-410,
|
|
20240408,3750,3570,3785,3535,5908688,21704191735,00,0.00,N,2,195,
|
|
20240401,3555,3880,3925,3495,7502567,27587344750,00,0.00,N,5,-285,
|
|
20240325,3840,4015,4185,3835,9229906,37092828240,00,0.00,N,5,-130,
|
|
20240318,3970,4105,4150,3735,16505929,65658367125,00,0.00,N,5,-90,
|
|
20240311,4060,4660,4900,4040,35009860,159097296445,00,0.00,N,5,-475,
|
|
20240304,4535,4390,5330,4310,92168099,447073459730,00,0.00,N,2,85,
|
|
20240226,4450,4140,4930,4040,50053581,225080071080,00,0.00,N,2,340,
|
|
20240219,4110,4460,4700,4075,28367437,125359626180,00,0.00,N,5,-350,
|
|
20240213,4460,4250,4980,3900,85692757,391946917280,00,0.00,N,2,600,
|
|
20240205,3860,3940,3945,3715,9822791,37778547665,00,0.00,N,5,-80,
|
|
20240129,3940,3710,4115,3610,28935259,111907270365,00,0.00,N,2,280,
|
|
20240122,3660,3505,3675,3375,14748666,52282180960,00,0.00,N,2,135,
|
|
20240115,3525,3580,3735,3400,35811465,127549541340,00,0.00,N,5,-220,
|
|
20240108,3745,3145,4400,3070,112217616,447696841165,00,0.00,N,2,570,
|
|
20240102,3175,3590,3690,3130,14469633,49561963195,00,0.00,N,5,-305,
|
|
20231226,3480,3230,3675,3090,21363691,73857986355,00,0.00,N,2,180,
|
|
20231218,3300,3050,3570,3010,32198015,107397769425,00,0.00,N,2,175,
|
|
20231211,3125,3165,3440,2985,18726851,60118800155,00,0.00,N,5,-40,
|
|
20231204,3165,2925,3695,2885,60501651,202724437350,00,0.00,N,2,355,
|
|
20231127,2810,2800,2890,2695,4599796,12808466615,00,0.00,N,2,25,
|
|
20231120,2785,2720,2830,2670,3598973,9928292680,00,0.00,N,2,105,
|
|
20231113,2680,2730,2945,2650,12339387,34512719590,00,0.00,N,5,-30,
|
|
20231106,2710,2490,2800,2445,10887761,28865000365,00,0.00,N,2,265,
|
|
20231030,2445,2370,2540,2290,2863237,6920303180,00,0.00,N,2,65,
|
|
20231023,2380,2255,2645,2255,7310559,18101224480,00,0.00,N,2,120,
|
|
20231016,2260,2300,2345,2250,1398101,3210049840,00,0.00,N,5,-50,
|
|
20231010,2310,2325,2350,2250,1019499,2349760410,00,0.00,N,2,5,
|
|
20231004,2305,2365,2380,2265,1211199,2812401495,00,0.00,N,5,-85,
|
|
20230925,2390,2380,2395,2345,910274,2151633370,00,0.00,N,5,-5,
|
|
20230918,2395,2580,2605,2370,2110989,5229384515,00,0.00,N,5,-200,
|
|
20230911,2595,2460,2625,2440,1970022,4986558095,00,0.00,N,2,120,
|
|
20230904,2475,2500,2520,2430,1114071,2751223990,00,0.00,N,5,-20,
|
|
20230828,2495,2455,2595,2425,1314349,3294616750,00,0.00,N,2,40,
|
|
20230821,2455,2460,2505,2385,1493636,3649558450,00,0.00,N,5,-10,
|
|
20230814,2465,2600,2635,2415,1428726,3558145175,00,0.00,N,5,-140,
|
|
20230807,2605,2605,2675,2550,2030316,5291475030,00,0.00,N,2,5,
|
|
20230731,2600,2455,2650,2440,2283617,5852722550,00,0.00,N,2,155,
|
|
20230724,2445,2620,2620,2315,3583031,8741108355,00,0.00,N,5,-175,
|
|
20230717,2620,2725,2760,2600,2212357,5907804315,00,0.00,N,5,-145,
|
|
20230710,2765,2550,2865,2530,4693531,12725116080,00,0.00,N,2,200,
|
|
20230703,2565,2645,2710,2530,2122459,5598391825,00,0.00,N,5,-90,
|
|
20230626,2655,2600,2665,2580,1329100,3474251350,00,0.00,N,2,60,
|
|
20230619,2595,2650,2730,2590,2206300,5849023000,00,0.00,N,5,-55,
|
|
20230612,2650,2710,2710,2585,2548709,6765326340,00,0.00,N,5,-55,
|
|
20230605,2705,2785,2815,2695,2109555,5785701225,00,0.00,N,5,-55,
|
|
20230530,2760,2710,2785,2705,1351594,3707050335,00,0.00,N,2,65,
|
|
20230522,2695,2750,2790,2685,1693648,4636152845,00,0.00,N,5,-45,
|
|
20230515,2740,2735,2760,2665,1881974,5103824340,00,0.00,N,2,5,
|
|
20230508,2735,2735,2820,2700,2165251,5950677825,00,0.00,N,2,20,
|
|
20230502,2715,2755,2780,2670,1187658,3235641790,00,0.00,N,5,-35,
|
|
20230424,2750,2795,2810,2670,3057347,8356544305,00,0.00,N,5,-65,
|
|
20230417,2815,2915,2945,2775,2761890,7954387135,00,0.00,N,5,-95,
|
|
20230410,2910,2830,2950,2735,4445825,12662440095,00,0.00,N,2,80,
|
|
20230403,2830,2720,2845,2705,3142895,8722356840,00,0.00,N,2,130,
|
|
20230327,2700,2720,2745,2630,3232249,8671558150,00,0.00,N,5,-30,
|
|
20230320,2730,2885,2915,2680,3697227,10307498390,00,0.00,N,5,-60,
|
|
20230313,2790,2740,2920,2610,4986541,13664872330,00,0.00,N,2,30,
|
|
20230306,2760,2935,2955,2735,5050477,14408537430,00,0.00,N,5,-175,
|
|
20230227,2935,3085,3110,2900,4018414,12095259750,00,0.00,N,5,-175,
|
|
20230220,3110,3130,3300,3005,7227178,22491009080,00,0.00,N,5,-5,
|
|
20230213,3115,3200,3275,3035,8283262,26141097610,00,0.00,N,5,-75,
|
|
20230206,3190,3370,3390,3120,14818952,47557761855,00,0.00,N,5,-150,
|
|
20230130,3340,3435,3905,3150,40885119,146254779975,00,0.00,N,5,-55,
|
|
20230125,3395,3235,3520,3205,20306683,68618899730,00,0.00,N,2,340,
|
|
20230116,3055,2725,3130,2715,15019755,44267104220,00,0.00,N,2,360,
|
|
20230109,2695,2610,2735,2570,3192240,8426534215,00,0.00,N,2,120,
|
|
20230102,2575,2360,2655,2195,5123173,12666931385,00,0.00,N,2,225,
|
|
20221226,2350,2480,2555,2345,2045893,5046407570,00,0.00,N,5,-130,
|
|
20221219,2480,2600,2615,2470,1811663,4583292205,00,0.00,N,5,-135,
|
|
20221212,2615,2695,2725,2575,1995465,5337229865,00,0.00,N,5,-80,
|
|
20221205,2695,2705,2725,2600,2343944,6260524620,00,0.00,N,5,-5,
|
|
20221128,2700,2610,2745,2545,2142078,5697509600,00,0.00,N,2,85,
|
|
20221121,2615,2635,2665,2555,1844679,4801483570,00,0.00,N,5,-20,
|
|
20221114,2635,2615,2735,2615,2864934,7644237040,00,0.00,N,2,20,
|
|
20221107,2615,2445,2615,2445,4030423,10257861110,00,0.00,N,2,150,
|
|
20221031,2465,2515,2515,2380,1961564,4799324520,00,0.00,N,2,5,
|
|
20221024,2460,2430,2675,2365,4778952,11785769325,00,0.00,N,2,95,
|
|
20221017,2365,2355,2570,2340,2104314,5182570780,00,0.00,N,5,-40,
|
|
20221011,2405,2485,2490,2275,2753451,6521029120,00,0.00,N,5,-120,
|
|
20221004,2525,2480,2575,2455,1755743,4387406505,00,0.00,N,2,105,
|
|
20220926,2420,2610,2630,2365,4277365,10705528325,00,0.00,N,5,-245,
|
|
20220919,2665,2890,2920,2650,2986909,8355681245,00,0.00,N,5,-230,
|
|
20220913,2895,3015,3060,2860,2286685,6767907810,00,0.00,N,5,-40,
|
|
20220905,2935,2990,3025,2860,2543179,7497177970,00,0.00,N,5,-70,
|
|
20220829,3005,3040,3150,3000,2815818,8635686430,00,0.00,N,5,-165,
|
|
20220822,3170,3280,3280,3095,2906374,9211540740,00,0.00,N,5,-160,
|
|
20220816,3330,3510,3535,3330,2300511,7864470260,00,0.00,N,5,-150,
|
|
20220808,3480,3375,3525,3290,4391747,14979161805,00,0.00,N,2,110,
|
|
20220801,3370,3350,3410,3200,3121278,10329914050,00,0.00,N,2,35,
|
|
20220725,3335,3395,3570,3225,6831085,23015247605,00,0.00,N,5,-15,
|
|
20220718,3350,3085,3460,3070,5491758,18186954160,00,0.00,N,2,305,
|
|
20220711,3045,3275,3285,2985,4477915,13736354210,00,0.00,N,5,-230,
|
|
20220704,3275,3225,3480,3070,4384179,14497515350,00,0.00,N,2,70,
|
|
20220627,3205,3350,3440,3170,3137653,10466239345,00,0.00,N,5,-50,
|
|
20220620,3255,3475,3500,3030,6220917,20051840875,00,0.00,N,5,-195,
|
|
20220613,3450,3770,3780,3310,5534541,19529948285,00,0.00,N,5,-445,
|
|
20220607,3895,4040,4040,3835,2466317,9666365450,00,0.00,N,5,-145,
|
|
20220530,4040,4105,4210,4025,1874985,7683750445,00,0.00,N,5,-25,
|
|
20220523,4065,4090,4110,3905,2744400,11036258470,00,0.00,N,5,-20,
|
|
20220516,4085,4045,4200,3900,3900729,15866193310,00,0.00,N,2,55,
|
|
20220509,4030,4590,4595,3940,6278957,26268465570,00,0.00,N,5,-600,
|
|
20220502,4630,4750,4800,4620,2420088,11406150420,00,0.00,N,5,-180,
|
|
20220425,4810,5040,5090,4780,5822284,28692705060,00,0.00,N,5,-70,
|
|
20220418,4880,5000,5060,4860,3611218,18064194960,00,0.00,N,5,-115,
|
|
20220411,4995,4955,5020,4800,2939208,14410973205,00,0.00,N,2,45,
|
|
20220404,4950,5140,5140,4865,4267158,21372966115,00,0.00,N,5,-130,
|
|
20220328,5080,5180,5340,5000,6791844,34946254120,00,0.00,N,5,-40,
|
|
20220321,5120,5150,5240,4980,6905918,35453161180,00,0.00,N,5,-10,
|
|
20220314,5130,4930,5150,4810,5091221,25466272355,00,0.00,N,2,190,
|
|
20220307,4940,4830,4940,4680,2946408,14233445930,00,0.00,N,2,20,
|
|
20220228,4920,4755,5010,4735,3881838,19022478670,00,0.00,N,2,135,
|
|
20220221,4785,4910,5100,4615,6275315,30146184835,00,0.00,N,5,-215,
|
|
20220214,5000,4980,5270,4745,11356784,56866493435,00,0.00,N,5,-120,
|
|
20220207,5120,5260,5500,4950,9952427,52473676380,00,0.00,N,2,30,
|
|
20220203,5090,4835,5090,4800,3386358,16802500000,00,0.00,N,2,365,
|
|
20220124,4725,5320,5350,4490,13014206,63356285850,00,0.00,N,5,-695,
|
|
20220117,5420,5460,5490,5150,7725988,41145373200,00,0.00,N,5,-10,
|
|
20220110,5430,5900,5970,5370,12262204,68196701480,00,0.00,N,5,-500,
|
|
20220103,5930,6450,6820,5810,24446763,155532794290,00,0.00,N,5,-460,
|
|
20211227,6390,6280,6460,6060,17501941,109112717100,00,0.00,N,2,60,
|
|
20211220,6330,6490,6820,6230,34965899,229065550270,00,0.00,N,5,-90,
|
|
20211213,6420,5860,7190,5750,113878762,758749881960,00,0.00,N,2,590,
|
|
20211206,5830,5300,5930,5220,15827556,89223480260,00,0.00,N,2,290,
|
|
20211129,5540,5510,5690,5130,13190347,71300285010,00,0.00,N,5,-140,
|
|
20211122,5680,5710,5880,5390,18874644,106698002270,00,0.00,N,5,-50,
|
|
20211115,5730,5570,6180,5470,52170877,305829481730,00,0.00,N,2,240,
|
|
20211108,5490,5480,5880,5150,22989970,127105167230,00,0.00,N,5,-20,
|
|
20211101,5510,5480,6120,5350,52958778,309753024810,00,0.00,N,5,-30,
|
|
20211025,5540,5630,5940,5290,46049758,260138521660,00,0.00,N,5,-180,
|
|
20211018,5720,4925,6230,4820,142953477,821287778090,00,0.00,N,2,905,
|
|
20211012,4815,4615,4930,4395,9520866,44570213005,00,0.00,N,2,355,
|
|
20211005,4460,4260,4470,4105,6828911,29336114310,00,0.00,N,2,205,
|
|
20210927,4255,4690,4700,4240,6056731,26832196385,00,0.00,N,5,-445,
|
|
20210923,4700,4805,4950,4645,3536145,16917459315,00,0.00,N,5,-160,
|
|
20210913,4860,4960,4960,4775,4374040,21200767210,00,0.00,N,5,-100,
|
|
20210906,4960,5090,5200,4740,12137161,60736633865,00,0.00,N,5,-40,
|
|
20210830,5000,4795,5040,4720,13291782,65234716835,00,0.00,N,2,220,
|
|
20210823,4780,3930,5140,3930,104066798,539094140545,00,0.00,N,2,860,
|
|
20210817,3920,4475,4495,3915,5785686,24043091400,00,0.00,N,5,-550,
|
|
20210809,4470,4645,4770,4405,6108043,28153685675,00,0.00,N,5,-115,
|
|
20210802,4585,4610,4665,4505,3386509,15523171380,00,0.00,N,5,-25,
|
|
20210726,4610,4730,4980,4570,12904170,62172172625,00,0.00,N,5,-85,
|
|
20210719,4695,4720,4760,4540,4728393,21934608290,00,0.00,N,5,-60,
|
|
20210712,4755,4630,4830,4600,7990601,37624257855,00,0.00,N,2,255,
|