192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3030,3005,3085,3000,143429,435355045,00,0.00,N,2,20,
|
|
20250217,3010,3015,3065,2990,239880,723605950,00,0.00,N,5,-5,
|
|
20250210,3015,3020,3045,2990,85810,258514600,00,0.00,N,5,-5,
|
|
20250203,3020,3030,3055,2985,108346,326146020,00,0.00,N,5,-50,
|
|
20250131,3070,3080,3090,3060,16367,50325115,00,0.00,N,2,10,
|
|
20250120,3060,3080,3110,3010,93840,287458225,00,0.00,N,5,-20,
|
|
20250113,3080,3055,3105,3045,87007,266458130,00,0.00,N,3,0,
|
|
20250106,3080,3080,3130,3055,87123,269279215,00,0.00,N,5,-30,
|
|
20241230,3110,3080,3115,3040,57743,177661890,00,0.00,N,2,25,
|
|
20241223,3085,3100,3210,3060,58965,184433280,00,0.00,N,5,-10,
|
|
20241216,3095,3280,3300,3055,209333,668009110,00,0.00,N,5,-150,
|
|
20241209,3245,3015,3310,2995,411346,1307839585,00,0.00,N,2,155,
|
|
20241202,3090,3110,3120,3005,168557,514696325,00,0.00,N,2,5,
|
|
20241125,3085,3055,3120,3040,59547,182843060,00,0.00,N,2,30,
|
|
20241118,3055,3090,3130,3010,88300,270472200,00,0.00,N,5,-65,
|
|
20241111,3120,3165,3290,3000,326139,1029755020,00,0.00,N,5,-45,
|
|
20241104,3165,3155,3290,3120,81775,260374465,00,0.00,N,2,25,
|
|
20241028,3140,3150,3170,3110,61992,194471490,00,0.00,N,5,-10,
|
|
20241021,3150,3165,3200,3115,80939,255085430,00,0.00,N,3,0,
|
|
20241014,3150,3195,3195,3090,103084,323952045,00,0.00,N,5,-40,
|
|
20241007,3190,3240,3255,3150,163813,522126565,00,0.00,N,5,-50,
|
|
20240930,3240,3265,3305,3225,78763,255959870,00,0.00,N,5,-45,
|
|
20240923,3285,3270,3330,3240,74530,244518685,00,0.00,N,2,5,
|
|
20240919,3280,3280,3300,3260,30136,98853655,00,0.00,N,5,-5,
|
|
20240909,3285,3210,3300,3180,100854,327833435,00,0.00,N,2,35,
|
|
20240902,3250,3315,3320,3225,122074,398490210,00,0.00,N,5,-65,
|
|
20240826,3315,3365,3380,3265,102024,337755565,00,0.00,N,5,-50,
|
|
20240819,3365,3315,3390,3215,323992,1066218755,00,0.00,N,2,15,
|
|
20240812,3350,3465,3500,3350,177360,606767355,00,0.00,N,5,-90,
|
|
20240805,3440,3480,3500,3255,273380,918543580,00,0.00,N,5,-90,
|
|
20240729,3530,3520,3650,3440,424365,1518102010,00,0.00,N,2,60,
|
|
20240722,3470,3545,3560,3425,71620,250037050,00,0.00,N,5,-85,
|
|
20240715,3555,3480,3575,3480,102188,361157755,00,0.00,N,2,55,
|
|
20240708,3500,3530,3550,3455,75650,264295245,00,0.00,N,5,-25,
|
|
20240701,3525,3600,3630,3475,202406,718647925,00,0.00,N,5,-50,
|
|
20240624,3575,3520,3600,3410,208682,731724620,00,0.00,N,2,75,
|
|
20240617,3500,3530,3635,3470,135119,475252965,00,0.00,N,5,-30,
|
|
20240610,3530,3410,3540,3390,104051,360761885,00,0.00,N,2,105,
|
|
20240603,3425,3500,3535,3425,69660,242918920,00,0.00,N,5,-75,
|
|
20240527,3500,3480,3550,3420,86436,301929905,00,0.00,N,2,10,
|
|
20240520,3490,3490,3560,3455,164672,577475890,00,0.00,N,2,20,
|
|
20240513,3470,3360,3565,3350,193498,665144500,00,0.00,N,2,115,
|
|
20240507,3355,3330,3375,3310,54152,181642495,00,0.00,N,2,25,
|
|
20240429,3330,3300,3345,3285,37419,124065365,00,0.00,N,2,30,
|
|
20240422,3300,3245,3320,3245,94751,310343470,00,0.00,N,2,40,
|
|
20240415,3260,3305,3305,3200,145084,471845555,00,0.00,N,5,-50,
|
|
20240408,3310,3300,3335,3215,99719,325451005,00,0.00,N,2,25,
|
|
20240401,3285,3265,3360,3215,150773,492395085,00,0.00,N,5,-5,
|
|
20240325,3290,3315,3400,3280,83889,280086370,00,0.00,N,5,-15,
|
|
20240318,3305,3325,3340,3255,109473,360752505,00,0.00,N,5,-30,
|
|
20240311,3335,3400,3425,3315,98335,332425485,00,0.00,N,5,-65,
|
|
20240304,3400,3280,3405,3195,200223,652662130,00,0.00,N,2,125,
|
|
20240226,3275,3380,3420,3275,105545,351228970,00,0.00,N,5,-105,
|
|
20240219,3380,3470,3520,3360,85794,295025885,00,0.00,N,5,-90,
|
|
20240213,3470,3480,3530,3445,84351,294253610,00,0.00,N,5,-10,
|
|
20240205,3480,3460,3480,3380,143563,492702475,00,0.00,N,2,50,
|
|
20240129,3430,3265,3490,3210,465493,1574395310,00,0.00,N,2,190,
|
|
20240122,3240,3265,3300,3210,81652,264852110,00,0.00,N,5,-25,
|
|
20240115,3265,3340,3355,3230,96000,315461460,00,0.00,N,5,-75,
|
|
20240108,3340,3315,3370,3300,78989,262388875,00,0.00,N,5,-5,
|
|
20240102,3345,3395,3435,3315,51779,173914885,00,0.00,N,5,-50,
|
|
20231226,3395,3505,3580,3335,130176,450562980,00,0.00,N,5,-110,
|
|
20231218,3505,3500,3530,3470,80754,282594955,00,0.00,N,5,-25,
|
|
20231211,3530,3510,3580,3500,131961,467543880,00,0.00,N,2,20,
|
|
20231204,3510,3445,3580,3445,168438,590959725,00,0.00,N,2,50,
|
|
20231127,3460,3460,3480,3410,133893,461041750,00,0.00,N,2,5,
|
|
20231120,3455,3400,3770,3350,991291,3524940725,00,0.00,N,2,75,
|
|
20231113,3380,3385,3450,3315,85563,289353670,00,0.00,N,2,20,
|
|
20231106,3360,3415,3435,3335,73120,247645415,00,0.00,N,5,-55,
|
|
20231030,3415,3270,3470,3250,87413,294564680,00,0.00,N,2,145,
|
|
20231023,3270,3225,3305,3205,51959,168695310,00,0.00,N,5,-20,
|
|
20231016,3290,3340,3350,3260,56129,185771070,00,0.00,N,5,-40,
|
|
20231010,3330,3315,3350,3275,45097,149322750,00,0.00,N,2,20,
|
|
20231004,3310,3380,3405,3290,57663,191525680,00,0.00,N,5,-70,
|
|
20230925,3380,3440,3450,3350,61418,207336355,00,0.00,N,5,-20,
|
|
20230918,3400,3460,3505,3370,93880,322125245,00,0.00,N,5,-60,
|
|
20230911,3460,3440,3490,3385,71788,247355840,00,0.00,N,2,65,
|
|
20230904,3395,3465,3600,3365,137442,471824815,00,0.00,N,5,-50,
|
|
20230828,3445,3380,3500,3375,136010,467352195,00,0.00,N,2,70,
|
|
20230821,3375,3400,3435,3305,155250,519740205,00,0.00,N,5,-55,
|
|
20230814,3430,3500,3590,3380,140545,484284280,00,0.00,N,2,20,
|
|
20230807,3410,3425,3470,3365,112535,383258310,00,0.00,N,5,-15,
|
|
20230731,3425,3460,3540,3380,166776,571167250,00,0.00,N,2,15,
|
|
20230724,3410,3725,3785,3345,297809,1049318305,00,0.00,N,5,-295,
|
|
20230717,3705,3635,3750,3560,163062,599421230,00,0.00,N,2,80,
|
|
20230710,3625,3555,3670,3550,77567,280148860,00,0.00,N,2,20,
|
|
20230703,3605,3695,3735,3515,110385,400419685,00,0.00,N,5,-55,
|
|
20230626,3660,3715,3730,3635,97054,356759930,00,0.00,N,5,-60,
|
|
20230619,3720,3700,3810,3670,111924,419520840,00,0.00,N,2,20,
|
|
20230612,3700,3695,4035,3580,882585,3413211960,00,0.00,N,2,10,
|
|
20230605,3690,3670,3755,3625,30574,112971140,00,0.00,N,2,25,
|
|
20230530,3665,3640,3715,3620,31349,114786110,00,0.00,N,2,25,
|
|
20230522,3640,3710,3795,3640,97148,363571235,00,0.00,N,5,-95,
|
|
20230515,3735,3680,3740,3580,93545,344121965,00,0.00,N,2,90,
|
|
20230508,3645,3570,3670,3570,64796,234609650,00,0.00,N,2,75,
|
|
20230502,3570,3550,3635,3550,30680,110277420,00,0.00,N,2,20,
|
|
20230424,3550,3500,3550,3410,111981,390494385,00,0.00,N,2,30,
|
|
20230417,3520,3525,3710,3510,126747,456864195,00,0.00,N,5,-10,
|
|
20230410,3530,3505,3740,3405,222001,787358400,00,0.00,N,2,30,
|
|
20230403,3500,3470,3530,3435,93233,325231355,00,0.00,N,2,30,
|
|
20230327,3470,3405,3515,3350,89100,306520565,00,0.00,N,2,70,
|
|
20230320,3400,3515,3550,3365,133400,458740075,00,0.00,N,5,-115,
|
|
20230313,3515,3565,3630,3460,111354,393932285,00,0.00,N,5,-110,
|
|
20230306,3625,3745,3770,3625,125457,463253295,00,0.00,N,5,-125,
|
|
20230227,3750,3740,3800,3710,65444,245509840,00,0.00,N,5,-5,
|
|
20230220,3755,3820,3865,3750,94177,359508995,00,0.00,N,5,-15,
|
|
20230213,3770,3765,3845,3740,71053,268358185,00,0.00,N,5,-25,
|
|
20230206,3795,3890,3925,3770,99230,381409385,00,0.00,N,5,-85,
|
|
20230130,3880,3960,3970,3865,65476,256375795,00,0.00,N,5,-15,
|
|
20230125,3895,3825,3930,3785,63803,245986520,00,0.00,N,2,70,
|
|
20230116,3825,3865,3915,3760,51196,196037525,00,0.00,N,5,-40,
|
|
20230109,3865,3830,3900,3760,78806,302084780,00,0.00,N,2,110,
|
|
20230102,3755,3820,3865,3500,122716,452282965,00,0.00,N,5,-65,
|
|
20221226,3820,4020,4100,3800,131716,521628215,00,0.00,N,5,-205,
|
|
20221219,4025,4100,4170,4005,125417,509677055,00,0.00,N,5,-75,
|
|
20221212,4100,4165,4310,4060,203186,846998590,00,0.00,N,5,-65,
|
|
20221205,4165,4220,4260,4055,161093,672265265,00,0.00,N,5,-55,
|
|
20221128,4220,4095,4370,3910,511109,2151654305,00,0.00,N,2,120,
|
|
20221121,4100,4060,4135,3970,152087,617583285,00,0.00,N,2,25,
|
|
20221114,4075,4110,4125,4000,156006,634048985,00,0.00,N,5,-35,
|
|
20221107,4110,3950,4160,3890,580150,2358961265,00,0.00,N,2,105,
|
|
20221031,4005,3910,4190,3800,552475,2206982515,00,0.00,N,2,130,
|
|
20221024,3875,3740,4160,3700,472018,1848049330,00,0.00,N,2,140,
|
|
20221017,3735,3700,3875,3675,179818,682000355,00,0.00,N,2,5,
|
|
20221011,3730,3920,3955,3585,341170,1273971860,00,0.00,N,5,-315,
|
|
20221004,4045,4035,4115,3960,224573,907351885,00,0.00,N,2,45,
|
|
20220926,4000,4135,4370,3805,1033507,4177093245,00,0.00,N,5,-210,
|
|
20220919,4210,4390,4495,4150,679957,2947957040,00,0.00,N,5,-180,
|
|
20220913,4390,4375,4500,4265,791309,3484047930,00,0.00,N,2,15,
|
|
20220905,4375,4195,5000,4120,16047541,76050781300,00,0.00,N,2,180,
|
|
20220829,4195,4140,4220,4050,117439,484948930,00,0.00,N,5,-40,
|
|
20220822,4235,4135,4250,4050,144145,596655205,00,0.00,N,2,55,
|
|
20220816,4180,4285,4370,4110,117040,494881885,00,0.00,N,5,-115,
|
|
20220808,4295,4105,4520,4075,572258,2442140910,00,0.00,N,2,160,
|
|
20220801,4135,4080,4165,4020,177232,725228520,00,0.00,N,2,95,
|
|
20220725,4040,4060,4075,3920,137420,553077915,00,0.00,N,5,-20,
|
|
20220718,4060,3980,4095,3940,126803,510957565,00,0.00,N,2,120,
|
|
20220711,3940,3980,4025,3800,120520,470184130,00,0.00,N,5,-40,
|
|
20220704,3980,3885,4045,3770,232838,905639540,00,0.00,N,2,60,
|
|
20220627,3920,3770,4070,3770,615883,2432626585,00,0.00,N,2,175,
|
|
20220620,3745,4100,4180,3590,589610,2269962895,00,0.00,N,5,-400,
|
|
20220613,4145,4640,4665,4085,441977,1913773800,00,0.00,N,5,-575,
|
|
20220607,4720,4955,4960,4700,191712,919389860,00,0.00,N,5,-210,
|
|
20220530,4930,4770,4980,4760,219907,1062123845,00,0.00,N,2,160,
|
|
20220523,4770,5040,5040,4705,312184,1510781345,00,0.00,N,5,-260,
|
|
20220516,5030,4800,5490,4760,3294667,17071291935,00,0.00,N,2,260,
|
|
20220509,4770,5100,5130,4700,229407,1113360320,00,0.00,N,5,-350,
|
|
20220502,5120,5170,5240,5070,193246,998265390,00,0.00,N,5,-50,
|
|
20220425,5170,5180,5200,4945,312514,1582333385,00,0.00,N,5,-60,
|
|
20220418,5230,5090,5270,5090,213466,1104486730,00,0.00,N,2,140,
|
|
20220411,5090,5000,5150,4940,192338,968903650,00,0.00,N,2,90,
|
|
20220404,5000,5050,5180,4940,257441,1301202670,00,0.00,N,5,-70,
|
|
20220328,5070,5280,5430,5050,492513,2574035050,00,0.00,N,5,-190,
|
|
20220321,5260,5190,5590,5180,1692341,9115675090,00,0.00,N,2,80,
|
|
20220314,5180,5140,5460,5000,1528323,7999957585,00,0.00,N,2,40,
|
|
20220307,5140,4715,5380,4575,1837612,9419192810,00,0.00,N,2,425,
|
|
20220228,4715,4455,4790,4450,206522,957857885,00,0.00,N,2,265,
|
|
20220221,4450,4600,4605,4400,218909,981170340,00,0.00,N,5,-160,
|
|
20220214,4610,4650,4650,4290,437308,1941392175,00,0.00,N,5,-50,
|
|
20220207,4660,4770,4800,4630,126599,597995060,00,0.00,N,5,-105,
|
|
20220203,4765,4650,4765,4585,89743,423315105,00,0.00,N,2,195,
|
|
20220124,4570,4975,4975,4345,375411,1725529895,00,0.00,N,5,-415,
|
|
20220117,4985,5240,5340,4810,445647,2254662765,00,0.00,N,5,-175,
|
|
20220110,5160,5210,5300,4995,351127,1805047095,00,0.00,N,5,-60,
|
|
20220103,5220,5180,5290,5120,353028,1835362520,00,0.00,N,2,120,
|
|
20211227,5100,5120,5550,5050,842580,4437191700,00,0.00,N,3,0,
|
|
20211220,5100,4935,5120,4810,306519,1508085345,00,0.00,N,2,115,
|
|
20211213,4985,5030,5070,4965,235169,1175742825,00,0.00,N,2,15,
|
|
20211206,4970,4890,5080,4820,255079,1271044320,00,0.00,N,2,80,
|
|
20211129,4890,4765,4950,4490,422301,1983753030,00,0.00,N,5,-85,
|
|
20211122,4975,5140,5270,4975,325970,1655411505,00,0.00,N,5,-155,
|
|
20211115,5130,5180,5330,5040,250656,1282266120,00,0.00,N,5,-10,
|
|
20211108,5140,5110,5440,5060,475368,2502861570,00,0.00,N,5,-10,
|
|
20211101,5150,5090,5190,5040,216618,1104592440,00,0.00,N,2,60,
|
|
20211025,5090,5220,5270,5080,201784,1043746620,00,0.00,N,5,-90,
|
|
20211018,5180,5360,5370,5170,252832,1331721510,00,0.00,N,5,-180,
|
|
20211012,5360,5210,5370,5100,204263,1062673520,00,0.00,N,2,160,
|
|
20211005,5200,5280,5370,5020,391509,2023406040,00,0.00,N,3,0,
|
|
20210927,5200,5480,5600,5170,372469,1993334900,00,0.00,N,5,-260,
|
|
20210923,5460,5640,5660,5430,131617,724061900,00,0.00,N,5,-200,
|
|
20210913,5660,5880,5920,5570,450452,2600634150,00,0.00,N,5,-200,
|
|
20210906,5860,5570,5900,5500,434573,2460482780,00,0.00,N,2,290,
|
|
20210830,5570,5480,5700,5450,417880,2340212730,00,0.00,N,2,140,
|
|
20210823,5430,5080,5570,5010,478784,2555896130,00,0.00,N,2,360,
|
|
20210817,5070,5880,5880,5040,846775,4591230180,00,0.00,N,5,-810,
|
|
20210809,5880,6100,6140,5760,664767,3954179360,00,0.00,N,5,-220,
|
|
20210802,6100,6100,6200,5950,634154,3846085810,00,0.00,N,5,-10,
|
|
20210726,6110,6200,6450,6020,1087127,6765744950,00,0.00,N,5,-90,
|
|
20210719,6200,6400,6430,6140,747574,4671509880,00,0.00,N,5,-200,
|
|
20210712,6400,6250,6670,6200,1240812,8051525430,00,0.00,N,2,250,
|