192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3850,3790,3925,3785,302415,1166731750,00,0.00,N,2,25,
|
|
20250217,3825,3685,3885,3680,193105,731004190,00,0.00,N,2,140,
|
|
20250210,3685,3765,3765,3630,151542,559733995,00,0.00,N,5,-80,
|
|
20250203,3765,3980,3995,3755,327066,1263720835,00,0.00,N,5,-235,
|
|
20250131,4000,4010,4025,3970,46934,187152210,00,0.00,N,2,5,
|
|
20250120,3995,3900,4030,3885,353799,1406067355,00,0.00,N,2,85,
|
|
20250113,3910,3850,3960,3830,162735,634771020,00,0.00,N,2,45,
|
|
20250106,3865,3780,3960,3770,265737,1034060320,00,0.00,N,2,85,
|
|
20241230,3780,3835,3860,3655,33377,125668475,00,0.00,N,2,25,
|
|
20241223,3755,3780,3915,3725,155303,592258085,00,0.00,N,5,-50,
|
|
20241216,3805,3845,4000,3740,141345,540008715,00,0.00,N,5,-50,
|
|
20241209,3855,3630,4020,3400,439115,1656353805,00,0.00,N,2,225,
|
|
20241202,3630,3695,3890,3550,175905,640096045,00,0.00,N,5,-70,
|
|
20241125,3700,3860,4065,3700,196133,764676950,00,0.00,N,5,-160,
|
|
20241118,3860,3560,4055,3560,333889,1278723380,00,0.00,N,2,260,
|
|
20241111,3600,3915,3915,3450,322703,1167791395,00,0.00,N,5,-315,
|
|
20241104,3915,4020,4210,3895,416583,1707327760,00,0.00,N,5,-115,
|
|
20241028,4030,3865,4110,3825,302808,1201263570,00,0.00,N,2,130,
|
|
20241021,3900,4100,4150,3850,183393,729708965,00,0.00,N,5,-200,
|
|
20241014,4100,4205,4215,4060,192381,794865635,00,0.00,N,5,-105,
|
|
20241007,4205,4100,4420,4055,564995,2377027115,00,0.00,N,2,105,
|
|
20240930,4100,4140,4150,4020,131050,535627810,00,0.00,N,3,0,
|
|
20240923,4100,4130,4150,3980,219948,896850845,00,0.00,N,5,-15,
|
|
20240919,4115,4045,4135,3980,231324,942925125,00,0.00,N,2,145,
|
|
20240909,3970,3905,4060,3905,269290,1076242450,00,0.00,N,5,-5,
|
|
20240902,3975,3935,4145,3850,345206,1377760135,00,0.00,N,2,40,
|
|
20240826,3935,3910,4270,3880,686488,2745839580,00,0.00,N,2,25,
|
|
20240819,3910,3770,3915,3750,261178,1011910625,00,0.00,N,2,110,
|
|
20240812,3800,3685,3815,3635,197599,736685015,00,0.00,N,2,90,
|
|
20240805,3710,3700,3755,3100,585782,2022726605,00,0.00,N,5,-5,
|
|
20240729,3715,3750,3820,3695,231368,867097920,00,0.00,N,5,-55,
|
|
20240722,3770,3690,3850,3580,709472,2646265880,00,0.00,N,2,80,
|
|
20240715,3690,3715,3800,3655,116454,432851285,00,0.00,N,5,-25,
|
|
20240708,3715,3580,3800,3580,182671,672144840,00,0.00,N,2,140,
|
|
20240701,3575,3925,3950,3565,427045,1603947440,00,0.00,N,5,-310,
|
|
20240624,3885,3950,4070,3845,174018,685944835,00,0.00,N,5,-100,
|
|
20240617,3985,3900,4615,3810,1468554,6236281845,00,0.00,N,2,105,
|
|
20240610,3880,4005,4100,3865,280725,1106942925,00,0.00,N,5,-135,
|
|
20240603,4015,4020,4100,3995,147300,593533020,00,0.00,N,2,50,
|
|
20240527,3965,4200,4200,3880,272116,1096836665,00,0.00,N,5,-175,
|
|
20240520,4140,4250,4300,4100,193549,808556425,00,0.00,N,5,-140,
|
|
20240513,4280,4235,4435,4125,295217,1267776175,00,0.00,N,2,45,
|
|
20240507,4235,4310,4425,4210,253874,1098635265,00,0.00,N,5,-75,
|
|
20240429,4310,4100,4345,4010,232334,972636835,00,0.00,N,2,195,
|
|
20240422,4115,4425,4515,4040,403202,1696127595,00,0.00,N,5,-315,
|
|
20240415,4430,4590,4590,4295,456460,2029399240,00,0.00,N,5,-160,
|
|
20240408,4590,4550,4675,4260,477228,2170913200,00,0.00,N,2,45,
|
|
20240401,4545,4530,4600,4200,913329,4036378625,00,0.00,N,2,5,
|
|
20240325,4540,4450,5440,4415,6458040,32469901320,00,0.00,N,2,135,
|
|
20240318,4405,4210,4435,3940,858274,3693179250,00,0.00,N,2,275,
|
|
20240311,4130,4060,4295,3800,879785,3554795995,00,0.00,N,2,140,
|
|
20240304,3990,4230,4260,3910,389052,1581118815,00,0.00,N,5,-220,
|
|
20240226,4210,3990,4270,3990,445692,1853057730,00,0.00,N,2,185,
|
|
20240219,4025,4225,4350,3995,567458,2369331340,00,0.00,N,5,-200,
|
|
20240213,4225,4125,4335,4100,589194,2483491290,00,0.00,N,2,100,
|
|
20240205,4125,4285,4425,3985,1644971,6982493440,00,0.00,N,5,-110,
|
|
20240129,4235,3870,4365,3805,2337264,9680153260,00,0.00,N,2,365,
|
|
20240122,3870,3900,4025,3785,342316,1330126705,00,0.00,N,5,-10,
|
|
20240115,3880,3955,3955,3750,389791,1498298415,00,0.00,N,5,-75,
|
|
20240108,3955,3990,4105,3905,454047,1819244065,00,0.00,N,5,-20,
|
|
20240102,3975,3920,4115,3875,737724,2969493290,00,0.00,N,2,45,
|
|
20231226,3930,4040,4175,3865,795652,3190497755,00,0.00,N,5,-75,
|
|
20231218,4005,4280,4335,3985,3638071,15257282455,00,0.00,N,5,-330,
|
|
20231211,4335,3530,4655,3530,13243001,57173679570,00,0.00,N,2,785,
|
|
20231204,3550,3520,3590,3470,199963,704999625,00,0.00,N,2,25,
|
|
20231127,3525,3725,3760,3525,331619,1196310045,00,0.00,N,5,-165,
|
|
20231120,3690,3580,3715,3535,194404,708098205,00,0.00,N,2,155,
|
|
20231113,3535,3570,3740,3510,253552,910730610,00,0.00,N,5,-25,
|
|
20231106,3560,3665,3760,3530,386212,1415073445,00,0.00,N,5,-55,
|
|
20231030,3615,3315,3630,3270,227387,779234435,00,0.00,N,2,265,
|
|
20231023,3350,3370,3530,3295,483805,1649262270,00,0.00,N,5,-50,
|
|
20231016,3400,3770,3770,3325,847596,3021514315,00,0.00,N,5,-280,
|
|
20231010,3680,3690,3735,3550,323308,1174151830,00,0.00,N,5,-40,
|
|
20231004,3720,3835,3875,3605,279945,1034478395,00,0.00,N,5,-190,
|
|
20230925,3910,3910,4040,3760,240108,926044595,00,0.00,N,5,-55,
|
|
20230918,3965,4170,4210,3940,392658,1585512400,00,0.00,N,5,-205,
|
|
20230911,4170,4265,4360,4075,326688,1370849490,00,0.00,N,5,-70,
|
|
20230904,4240,4325,4465,4210,328969,1425817930,00,0.00,N,5,-85,
|
|
20230828,4325,4180,4495,4180,334844,1460313270,00,0.00,N,2,145,
|
|
20230821,4180,4210,4335,4035,420229,1750434420,00,0.00,N,5,-30,
|
|
20230814,4210,4600,4645,4160,670772,2887142740,00,0.00,N,5,-420,
|
|
20230807,4630,4630,4810,4500,523348,2435976930,00,0.00,N,5,-40,
|
|
20230731,4670,4610,4795,4335,482722,2261289615,00,0.00,N,2,60,
|
|
20230724,4610,4795,4795,4360,1040335,4764136230,00,0.00,N,5,-185,
|
|
20230717,4795,4910,4960,4795,518361,2515331340,00,0.00,N,5,-105,
|
|
20230710,4900,4985,5080,4860,750850,3726175960,00,0.00,N,5,-85,
|
|
20230703,4985,5090,5300,4985,551870,2832179160,00,0.00,N,5,-125,
|
|
20230626,5110,5040,5270,5000,501122,2587838790,00,0.00,N,2,20,
|
|
20230619,5090,5370,5390,5000,944794,4910496130,00,0.00,N,5,-310,
|
|
20230612,5400,5730,5900,5340,1491726,8315194720,00,0.00,N,5,-310,
|
|
20230605,5710,6050,6070,5700,793214,4651093120,00,0.00,N,5,-300,
|
|
20230530,6010,5870,6180,5790,1512288,9011829650,00,0.00,N,2,250,
|
|
20230522,5760,5670,6400,5550,3722194,22042099790,00,0.00,N,2,80,
|
|
20230515,5680,6130,6410,5390,3513452,20176164940,00,0.00,N,5,-370,
|
|
20230508,6050,6490,7130,6040,8824386,58401365300,00,0.00,N,5,-540,
|
|
20230502,6590,5550,7430,5550,14033380,94187905240,00,0.00,N,2,1040,
|
|
20230424,5550,5830,7000,5510,17160595,108646959580,00,0.00,N,2,120,
|
|
20230417,5430,5060,6100,5000,5466991,31093747760,00,0.00,N,2,400,
|
|
20230410,5030,4910,5100,4770,692227,3432984365,00,0.00,N,2,120,
|
|
20230403,4910,5010,5070,4885,655086,3278806840,00,0.00,N,5,-85,
|
|
20230327,4995,4990,5080,4600,901768,4474377005,00,0.00,N,2,25,
|
|
20230320,4970,5140,5140,4905,654430,3269499455,00,0.00,N,5,-130,
|
|
20230313,5100,5400,5430,4980,781974,4009040860,00,0.00,N,5,-390,
|
|
20230306,5490,5660,5910,5450,1172389,6664499560,00,0.00,N,5,-50,
|
|
20230227,5540,5350,5680,5260,591000,3227418000,00,0.00,N,2,190,
|
|
20230220,5350,5250,5810,5220,2679225,14892556800,00,0.00,N,2,270,
|
|
20230213,5080,5130,5240,4975,367878,1864603090,00,0.00,N,5,-50,
|
|
20230206,5130,5230,5320,5090,397042,2064523710,00,0.00,N,5,-100,
|
|
20230130,5230,5250,5320,5080,389517,2032475060,00,0.00,N,5,-20,
|
|
20230125,5250,5310,5360,5140,300764,1570685670,00,0.00,N,5,-60,
|
|
20230116,5310,5220,5350,5110,469295,2438829260,00,0.00,N,2,170,
|
|
20230109,5140,4915,5490,4825,2403963,12519208525,00,0.00,N,2,335,
|
|
20230102,4805,4670,4885,4505,528475,2488984205,00,0.00,N,2,120,
|
|
20221226,4685,5070,5130,4630,395692,1946664480,00,0.00,N,5,-385,
|
|
20221219,5070,5340,5340,4995,323678,1647945515,00,0.00,N,5,-210,
|
|
20221212,5280,5520,5560,5200,385166,2088433770,00,0.00,N,5,-250,
|
|
20221205,5530,5840,6350,5300,891279,5226853380,00,0.00,N,5,-290,
|
|
20221128,5820,5880,5940,5700,267578,1551291040,00,0.00,N,5,-60,
|
|
20221121,5880,5890,5930,5750,411930,2409075300,00,0.00,N,5,-80,
|
|
20221114,5960,6280,6300,5830,1161880,7005967670,00,0.00,N,5,-420,
|
|
20221107,6380,6770,6790,6320,796223,5187503790,00,0.00,N,5,-350,
|
|
20221031,6730,6000,6810,5850,1850865,11753761700,00,0.00,N,2,910,
|
|
20221024,5820,4700,6440,4700,3638442,21071737685,00,0.00,N,2,1180,
|
|
20221017,4640,4580,4785,4500,181421,843960955,00,0.00,N,2,10,
|
|
20221011,4630,4660,4670,4410,281373,1275972220,00,0.00,N,5,-150,
|
|
20221004,4780,4650,4895,4580,276723,1318841385,00,0.00,N,2,230,
|
|
20220926,4550,5300,5320,4430,841652,4033589115,00,0.00,N,5,-820,
|
|
20220919,5370,5810,5830,5370,484641,2721543230,00,0.00,N,5,-440,
|
|
20220913,5810,6300,6310,5730,776438,4654022980,00,0.00,N,5,-390,
|
|
20220905,6200,6350,6600,6200,491729,3135843540,00,0.00,N,5,-150,
|
|
20220829,6350,6340,6450,6290,405131,2580112550,00,0.00,N,5,-140,
|
|
20220822,6490,6410,6510,6160,526948,3343247790,00,0.00,N,2,30,
|
|
20220816,6460,6800,6830,6300,817303,5335229910,00,0.00,N,5,-330,
|
|
20220808,6790,6430,6790,6350,648319,4271089980,00,0.00,N,2,360,
|
|
20220801,6430,6520,6590,6310,370218,2380034040,00,0.00,N,5,-50,
|
|
20220725,6480,6250,6540,6180,569646,3635582090,00,0.00,N,2,270,
|
|
20220718,6210,6170,6380,6120,842403,5263182100,00,0.00,N,2,90,
|
|
20220711,6120,6260,6300,5900,722197,4387712040,00,0.00,N,5,-130,
|
|
20220704,6250,6330,6390,6090,771327,4782680630,00,0.00,N,5,-110,
|
|
20220627,6360,6300,6760,6160,1514249,9793255640,00,0.00,N,2,70,
|
|
20220620,6290,6570,6580,5950,1932176,11938246300,00,0.00,N,5,-160,
|
|
20220613,6450,7500,7500,6010,1296124,8607024210,00,0.00,N,5,-1190,
|
|
20220607,7640,7670,7720,7440,361511,2747863180,00,0.00,N,5,-30,
|
|
20220530,7670,7470,7740,7470,434001,3304475670,00,0.00,N,2,210,
|
|
20220523,7460,7800,7800,7300,845603,6302923330,00,0.00,N,5,-250,
|
|
20220516,7710,8200,8330,7570,1100551,8701341880,00,0.00,N,5,-480,
|
|
20220509,8190,8960,9100,8070,913896,7666018490,00,0.00,N,5,-820,
|
|
20220502,9010,8830,9150,8800,299006,2686821130,00,0.00,N,2,100,
|
|
20220425,8910,9180,9350,8610,1109583,9967603720,00,0.00,N,5,-340,
|
|
20220418,9250,9340,9350,9000,1518926,13979541370,00,0.00,N,5,-30,
|
|
20220411,9280,9100,9320,8900,1601967,14628401320,00,0.00,N,2,190,
|
|
20220404,9090,8290,9140,8130,2442724,21197336620,00,0.00,N,2,850,
|
|
20220328,8240,8300,8380,8080,655502,5379688020,00,0.00,N,5,-60,
|
|
20220321,8300,8220,8560,7990,1362172,11238187640,00,0.00,N,2,80,
|
|
20220314,8220,7830,8400,7670,3130744,25115488250,00,0.00,N,2,390,
|
|
20220307,7830,7740,8010,7580,1886527,14663111620,00,0.00,N,2,120,
|
|
20220228,7710,7720,7980,7190,4483687,34362162540,00,0.00,N,2,490,
|
|
20220221,7220,6590,7220,6500,2641671,18645468410,00,0.00,N,2,570,
|
|
20220214,6650,6350,6690,6200,1122446,7284492530,00,0.00,N,2,170,
|
|
20220207,6480,6370,6940,5940,2647397,17375680940,00,0.00,N,2,110,
|
|
20220203,6370,6080,6400,6050,297815,1858542320,00,0.00,N,2,320,
|
|
20220124,6050,5940,6200,5360,1047250,6061780990,00,0.00,N,2,90,
|
|
20220117,5960,6150,6200,5800,449937,2686431290,00,0.00,N,5,-240,
|
|
20220110,6200,6400,6620,6000,722129,4493998530,00,0.00,N,5,-100,
|
|
20220103,6300,6570,6760,6150,626446,4015296570,00,0.00,N,5,-110,
|
|
20211227,6410,6450,6630,6400,354784,2301259490,00,0.00,N,5,-20,
|
|
20211220,6430,6710,6760,6360,416295,2700865410,00,0.00,N,5,-380,
|
|
20211213,6810,7070,7170,6510,528040,3591937440,00,0.00,N,5,-230,
|
|
20211206,7040,6740,7430,6520,1560624,10992156150,00,0.00,N,2,230,
|
|
20211129,6810,6350,6990,5690,1427466,9162071230,00,0.00,N,2,330,
|
|
20211122,6480,6970,7270,6460,939612,6437215830,00,0.00,N,5,-470,
|
|
20211115,6950,7480,7640,6870,1536390,11095240100,00,0.00,N,5,-530,
|
|
20211108,7480,6920,7630,6610,1786726,12760298110,00,0.00,N,2,470,
|
|
20211101,7010,7880,7930,6830,2349128,17227145550,00,0.00,N,5,-890,
|
|
20211025,7900,7910,8310,7750,2030377,16180818140,00,0.00,N,5,-90,
|
|
20211018,7990,8910,9150,7970,2142828,18232485420,00,0.00,N,5,-870,
|
|
20211012,8860,8780,9350,8590,3719747,33358328670,00,0.00,N,2,80,
|
|
20211005,8780,8550,8990,7710,4219965,35269890890,00,0.00,N,2,110,
|
|
20210927,8670,8850,9870,8350,8827778,80182255750,00,0.00,N,5,-270,
|
|
20210923,8940,7920,9380,7850,7573018,66651748670,00,0.00,N,2,980,
|
|
20210913,7960,8310,8600,7700,3172412,25580466680,00,0.00,N,5,-340,
|
|
20210906,8300,8360,9450,8170,14695320,128647645850,00,0.00,N,5,-110,
|
|
20210830,8410,6900,9410,6490,30644766,256314377010,00,0.00,N,2,1510,
|
|
20210823,6900,5550,7220,5550,5094636,34388361240,00,0.00,N,2,1320,
|
|
20210817,5580,6510,6540,5410,1223867,7254117700,00,0.00,N,5,-800,
|
|
20210809,6380,6780,6800,6070,1668619,10669450320,00,0.00,N,5,-400,
|
|
20210802,6780,7040,7300,6410,2467728,16710245220,00,0.00,N,5,-230,
|
|
20210726,7010,7030,7290,6470,2914845,20189458450,00,0.00,N,5,-40,
|
|
20210719,7050,6080,7450,6020,26690140,183797609750,00,0.00,N,2,980,
|
|
20210712,6070,4870,6180,4870,9741509,54759373475,00,0.00,N,2,1220,
|