192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,4240,4200,4295,4100,69226,290791910,00,0.00,N,2,40,
|
|
20250217,4200,4120,4240,3965,134789,554433770,00,0.00,N,2,80,
|
|
20250210,4120,4020,4250,3995,142836,587693235,00,0.00,N,2,100,
|
|
20250203,4020,4020,4085,3600,177013,669515695,00,0.00,N,5,-10,
|
|
20250131,4030,4085,4085,3945,24886,100293495,00,0.00,N,5,-70,
|
|
20250120,4100,3930,4130,3830,93099,368006775,00,0.00,N,2,175,
|
|
20250113,3925,3910,3980,3800,73435,285580990,00,0.00,N,2,45,
|
|
20250106,3880,3690,3910,3590,95637,356177580,00,0.00,N,2,190,
|
|
20241230,3690,3570,3690,3500,73944,264400235,00,0.00,N,2,110,
|
|
20241223,3580,3535,3670,3535,75416,271248130,00,0.00,N,2,25,
|
|
20241216,3555,3725,3840,3550,92913,342105350,00,0.00,N,5,-170,
|
|
20241209,3725,3490,3755,3410,115197,410501950,00,0.00,N,2,95,
|
|
20241202,3630,3780,3850,3565,192871,707464210,00,0.00,N,5,-150,
|
|
20241125,3780,3985,3990,3780,88277,342796825,00,0.00,N,5,-210,
|
|
20241118,3990,3800,4085,3800,103672,412463050,00,0.00,N,2,190,
|
|
20241111,3800,3975,4005,3635,211318,796656475,00,0.00,N,5,-175,
|
|
20241104,3975,4065,4240,3890,145977,593305020,00,0.00,N,5,-90,
|
|
20241028,4065,4280,4285,4015,121073,496375720,00,0.00,N,5,-145,
|
|
20241021,4210,4080,4300,4025,136164,564896935,00,0.00,N,2,95,
|
|
20241014,4115,4155,4375,4010,188947,789306165,00,0.00,N,5,-45,
|
|
20241007,4160,4195,4335,4105,102133,427729780,00,0.00,N,5,-35,
|
|
20240930,4195,4610,4635,3995,118308,508140825,00,0.00,N,5,-430,
|
|
20240923,4625,4585,4720,4510,110534,511722605,00,0.00,N,2,20,
|
|
20240919,4605,4445,4690,4440,118252,541051990,00,0.00,N,2,150,
|
|
20240909,4455,4250,4520,4185,123742,536706255,00,0.00,N,2,205,
|
|
20240902,4250,4470,4575,4170,132302,572764000,00,0.00,N,5,-220,
|
|
20240826,4470,4345,4560,4285,139812,614712690,00,0.00,N,2,125,
|
|
20240819,4345,4565,4650,4260,155007,688563830,00,0.00,N,5,-235,
|
|
20240812,4580,4235,4725,4235,155554,699179415,00,0.00,N,2,310,
|
|
20240805,4270,4045,4670,3755,396504,1624280495,00,0.00,N,2,20,
|
|
20240729,4250,4485,4690,4215,336283,1474598250,00,0.00,N,5,-235,
|
|
20240722,4485,4930,4980,4400,472073,2182648970,00,0.00,N,5,-495,
|
|
20240715,4980,5100,5280,4830,235348,1186314880,00,0.00,N,5,-120,
|
|
20240708,5100,5180,5290,4995,200852,1029397775,00,0.00,N,2,20,
|
|
20240701,5080,5600,5600,4955,402135,2114321750,00,0.00,N,5,-440,
|
|
20240624,5520,5510,5870,5100,643908,3641367200,00,0.00,N,5,-60,
|
|
20240617,5580,5010,6100,5010,1759562,9990109070,00,0.00,N,2,540,
|
|
20240610,5040,5050,5320,4850,429694,2161420765,00,0.00,N,5,-50,
|
|
20240603,5090,5160,5390,5000,403565,2079630790,00,0.00,N,5,-10,
|
|
20240527,5100,5620,5620,4930,731796,3820681480,00,0.00,N,5,-400,
|
|
20240520,5500,4960,5610,4690,1836191,9522341705,00,0.00,N,2,540,
|
|
20240513,4960,4720,5090,4720,730658,3589317530,00,0.00,N,2,240,
|
|
20240507,4720,4560,4845,4540,283373,1331076320,00,0.00,N,2,175,
|
|
20240429,4545,4700,4815,4510,398470,1862946435,00,0.00,N,5,-120,
|
|
20240422,4665,4555,4830,4490,493699,2316250525,00,0.00,N,2,85,
|
|
20240415,4580,4520,4620,4350,416453,1866305560,00,0.00,N,2,60,
|
|
20240408,4520,4510,4700,4370,312014,1414245385,00,0.00,N,2,45,
|
|
20240401,4475,4535,4865,4400,540246,2504774005,00,0.00,N,5,-65,
|
|
20240325,4540,4690,5090,4540,1119211,5451388890,00,0.00,N,5,-75,
|
|
20240318,4615,4650,4830,4600,404655,1906839455,00,0.00,N,5,-35,
|
|
20240311,4650,4810,4890,4555,1254689,5899009235,00,0.00,N,5,-270,
|
|
20240304,4920,4465,6110,4390,5110030,28253516445,00,0.00,N,2,440,
|
|
20240226,4480,4335,4550,4215,236749,1026607860,00,0.00,N,2,90,
|
|
20240219,4390,4435,4550,4315,206546,920119040,00,0.00,N,5,-45,
|
|
20240213,4435,4235,4760,4235,475703,2131015320,00,0.00,N,2,195,
|
|
20240205,4240,3970,4275,3970,586546,2424880460,00,0.00,N,2,275,
|
|
20240129,3965,3980,4010,3770,223436,865989055,00,0.00,N,2,85,
|
|
20240122,3880,3880,4080,3765,169873,663264055,00,0.00,N,2,95,
|
|
20240115,3785,3825,3915,3580,180874,677872765,00,0.00,N,5,-40,
|
|
20240108,3825,3915,4050,3815,144268,568937985,00,0.00,N,5,-90,
|
|
20240102,3915,3750,3990,3745,175197,681619435,00,0.00,N,2,165,
|
|
20231226,3750,3730,3900,3525,174482,649559325,00,0.00,N,5,-30,
|
|
20231218,3780,3805,4000,3740,186293,712209930,00,0.00,N,5,-20,
|
|
20231211,3800,3760,3850,3635,162589,607309605,00,0.00,N,2,60,
|
|
20231204,3740,3960,4065,3655,360980,1382525350,00,0.00,N,5,-235,
|
|
20231127,3975,4140,4240,3975,316457,1295386460,00,0.00,N,5,-125,
|
|
20231120,4100,4145,4185,4010,289448,1186183605,00,0.00,N,5,-45,
|
|
20231113,4145,4400,4800,4025,1135669,4928957370,00,0.00,N,5,-255,
|
|
20231106,4400,4825,4960,4330,370133,1721206795,00,0.00,N,5,-330,
|
|
20231030,4730,4510,4800,4200,365825,1690268375,00,0.00,N,2,220,
|
|
20231023,4510,4105,4535,4065,302703,1309059135,00,0.00,N,2,405,
|
|
20231016,4105,4230,4300,4035,257867,1065015335,00,0.00,N,5,-135,
|
|
20231010,4240,4310,4390,4090,308401,1302680445,00,0.00,N,5,-40,
|
|
20231004,4280,4575,4600,4160,318972,1384213245,00,0.00,N,5,-385,
|
|
20230925,4665,4985,4985,4510,317318,1496963370,00,0.00,N,5,-200,
|
|
20230918,4865,5190,5280,4855,813275,4125843595,00,0.00,N,5,-295,
|
|
20230911,5160,4950,5300,4895,520908,2670050815,00,0.00,N,2,230,
|
|
20230904,4930,5070,5440,4925,800372,4151718725,00,0.00,N,5,-130,
|
|
20230828,5060,4820,5490,4695,1367319,7174886230,00,0.00,N,2,220,
|
|
20230821,4840,5280,5400,4710,1099955,5647676970,00,0.00,N,5,-400,
|
|
20230814,5240,4600,5740,4300,3309064,17093975775,00,0.00,N,2,595,
|
|
20230807,4645,4300,4675,4050,637230,2808634435,00,0.00,N,2,340,
|
|
20230731,4305,4180,4760,3955,547006,2344549305,00,0.00,N,2,125,
|
|
20230724,4180,4285,4365,3955,562167,2316280630,00,0.00,N,5,-105,
|
|
20230717,4285,4560,4650,4190,461036,2013976000,00,0.00,N,5,-275,
|
|
20230710,4560,4630,4870,4380,747184,3450849405,00,0.00,N,5,-70,
|
|
20230703,4630,4260,5050,4165,1664418,7804354025,00,0.00,N,2,380,
|
|
20230626,4250,4000,4360,3800,663604,2759972275,00,0.00,N,2,250,
|
|
20230619,4000,4005,4045,3795,337266,1324731315,00,0.00,N,5,-5,
|
|
20230612,4005,4205,4300,3800,667062,2718562265,00,0.00,N,5,-185,
|
|
20230605,4190,4345,4420,4025,617281,2628406915,00,0.00,N,5,-135,
|
|
20230530,4325,3885,4325,3800,1113574,4595831810,00,0.00,N,2,525,
|
|
20230522,3800,3640,4320,3615,1686701,6693590045,00,0.00,N,2,120,
|
|
20230515,3680,3240,4275,3125,8671927,32951013020,00,0.00,N,2,420,
|
|
20230508,3260,3015,3330,2990,331798,1053547050,00,0.00,N,2,240,
|
|
20230502,3020,3125,3180,3005,82580,254743120,00,0.00,N,5,-105,
|
|
20230424,3125,3095,3320,2920,222466,691154645,00,0.00,N,2,30,
|
|
20230417,3095,3170,3220,3000,296364,921941920,00,0.00,N,5,-95,
|
|
20230410,3190,3020,3200,2940,338445,1045217060,00,0.00,N,2,170,
|
|
20230403,3020,2950,3070,2910,176498,527573750,00,0.00,N,2,70,
|
|
20230327,2950,2850,3055,2815,405079,1199157275,00,0.00,N,2,100,
|
|
20230320,2850,2705,2935,2695,122121,349769490,00,0.00,N,2,145,
|
|
20230313,2705,2775,2775,2600,107219,288021360,00,0.00,N,5,-90,
|
|
20230306,2795,2815,2940,2770,132304,371897745,00,0.00,N,5,-20,
|
|
20230227,2815,2650,2865,2600,97062,262168840,00,0.00,N,2,140,
|
|
20230220,2675,2795,2800,2605,94071,254906285,00,0.00,N,5,-125,
|
|
20230213,2800,2915,2965,2800,72188,207991735,00,0.00,N,5,-140,
|
|
20230206,2940,2930,2985,2780,150847,432159710,00,0.00,N,2,10,
|
|
20230130,2930,2985,3000,2880,79225,231529035,00,0.00,N,5,-55,
|
|
20230125,2985,2890,3045,2880,67957,202191610,00,0.00,N,2,105,
|
|
20230116,2880,3025,3080,2875,152341,453784915,00,0.00,N,5,-145,
|
|
20230109,3025,2600,3100,2600,533868,1534621235,00,0.00,N,2,425,
|
|
20230102,2600,2450,2605,2450,190709,479908345,00,0.00,N,2,150,
|
|
20221226,2450,2370,2460,2320,202708,485521095,00,0.00,N,2,55,
|
|
20221219,2395,2445,2475,2295,140741,335479660,00,0.00,N,5,-50,
|
|
20221212,2445,2365,2460,2315,95549,228021365,00,0.00,N,2,80,
|
|
20221205,2365,2430,2635,2295,223155,548553805,00,0.00,N,5,-90,
|
|
20221128,2455,2405,2495,2315,108181,259274965,00,0.00,N,2,10,
|
|
20221121,2445,2385,2465,2335,76561,183346230,00,0.00,N,2,40,
|
|
20221114,2405,2470,2500,2380,116629,283524965,00,0.00,N,5,-65,
|
|
20221107,2470,2405,2470,2325,142301,340769335,00,0.00,N,2,70,
|
|
20221031,2400,2280,2440,2255,134586,315671995,00,0.00,N,2,120,
|
|
20221024,2280,2245,2340,2155,226716,505842015,00,0.00,N,2,35,
|
|
20221017,2245,2320,2475,2200,242720,560132195,00,0.00,N,5,-80,
|
|
20221011,2325,2455,2460,2250,121656,285139825,00,0.00,N,5,-130,
|
|
20221004,2455,2250,2545,2210,118525,277263845,00,0.00,N,2,205,
|
|
20220926,2250,2390,2390,2080,159757,353387910,00,0.00,N,5,-180,
|
|
20220919,2430,2620,2620,2375,138315,344056585,00,0.00,N,5,-220,
|
|
20220913,2650,2735,2750,2595,87192,232201060,00,0.00,N,5,-45,
|
|
20220905,2695,2565,2745,2525,163577,433820265,00,0.00,N,2,95,
|
|
20220829,2600,2695,2730,2555,149286,394116225,00,0.00,N,5,-180,
|
|
20220822,2780,2760,2845,2630,143969,392942605,00,0.00,N,5,-20,
|
|
20220816,2800,2800,2845,2720,71182,198533000,00,0.00,N,2,5,
|
|
20220808,2795,2640,2860,2625,148295,411269025,00,0.00,N,2,130,
|
|
20220801,2665,2600,2715,2570,125729,331606435,00,0.00,N,2,65,
|
|
20220725,2600,2550,2625,2490,64202,163587335,00,0.00,N,2,50,
|
|
20220718,2550,2445,2630,2430,117023,295457665,00,0.00,N,2,105,
|
|
20220711,2445,2500,2550,2340,108276,264787175,00,0.00,N,5,-30,
|
|
20220704,2475,2310,2530,2195,195279,468744390,00,0.00,N,2,155,
|
|
20220627,2320,2460,2545,2300,181686,447249490,00,0.00,N,5,-120,
|
|
20220620,2440,2555,2635,2230,376107,906374995,00,0.00,N,5,-120,
|
|
20220613,2560,3000,3000,2450,328678,886902415,00,0.00,N,5,-465,
|
|
20220607,3025,3195,3215,3010,140283,434878990,00,0.00,N,5,-170,
|
|
20220530,3195,3120,3270,3105,87403,277138345,00,0.00,N,2,100,
|
|
20220523,3095,3215,3215,3060,140555,438607715,00,0.00,N,5,-120,
|
|
20220516,3215,3175,3365,3130,167442,540001065,00,0.00,N,2,110,
|
|
20220509,3105,3330,3330,3020,198671,625683295,00,0.00,N,5,-225,
|
|
20220502,3330,3430,3480,3320,121002,411599350,00,0.00,N,5,-95,
|
|
20220425,3425,3405,3535,3355,289351,992265280,00,0.00,N,5,-15,
|
|
20220418,3440,3385,3550,3300,479537,1658151990,00,0.00,N,2,35,
|
|
20220411,3405,3295,3450,3195,330060,1104784870,00,0.00,N,2,125,
|
|
20220404,3280,3345,3420,3210,314894,1048976465,00,0.00,N,5,-65,
|
|
20220328,3345,3330,3365,3230,273506,903835730,00,0.00,N,2,50,
|
|
20220321,3295,3285,3320,3210,188400,615117800,00,0.00,N,2,75,
|
|
20220314,3220,3220,3275,3045,185018,583246830,00,0.00,N,2,30,
|
|
20220307,3190,3315,3320,3060,209008,658608030,00,0.00,N,5,-110,
|
|
20220228,3300,3200,3325,3145,163373,530569120,00,0.00,N,2,100,
|
|
20220221,3200,3325,3375,3150,293351,953008515,00,0.00,N,5,-115,
|
|
20220214,3315,3230,3360,3025,495469,1574464660,00,0.00,N,2,30,
|
|
20220207,3285,3450,3515,3210,409706,1387739185,00,0.00,N,5,-165,
|
|
20220203,3450,3220,3450,3220,284299,944550560,00,0.00,N,2,220,
|
|
20220124,3230,3880,4060,3085,1737912,6192308480,00,0.00,N,5,-665,
|
|
20220117,3895,4235,4485,3855,4656141,19654700755,00,0.00,N,5,-300,
|
|
20220110,4195,3395,4720,3130,12197707,52138395125,00,0.00,N,2,830,
|
|
20220103,3365,3350,3400,3265,145002,483909050,00,0.00,N,2,20,
|
|
20211227,3345,3210,3350,3200,107378,350924615,00,0.00,N,2,155,
|
|
20211220,3190,3200,3280,3010,150697,472972225,00,0.00,N,5,-40,
|
|
20211213,3230,3295,3330,3190,162534,527868535,00,0.00,N,5,-65,
|
|
20211206,3295,3290,3405,3225,147217,487678650,00,0.00,N,5,-40,
|
|
20211129,3335,3125,3370,2840,359527,1105704480,00,0.00,N,2,210,
|
|
20211122,3125,3475,3545,3080,260362,873027100,00,0.00,N,5,-350,
|
|
20211115,3475,3670,3800,3300,220606,790866735,00,0.00,N,5,-155,
|
|
20211108,3630,3635,3795,3460,313449,1133608520,00,0.00,N,5,-80,
|
|
20211101,3710,3820,3870,3660,250003,943272340,00,0.00,N,5,-110,
|
|
20211025,3820,3860,4025,3800,271540,1059841720,00,0.00,N,5,-70,
|
|
20211018,3890,4050,4180,3890,209627,850932685,00,0.00,N,5,-155,
|
|
20211012,4045,3940,4075,3810,182450,725755940,00,0.00,N,2,105,
|
|
20211005,3940,4000,4000,3605,288746,1088103180,00,0.00,N,5,-70,
|
|
20210927,4010,3960,4270,3880,395202,1597144015,00,0.00,N,2,50,
|
|
20210923,3960,4025,4040,3905,121029,480502380,00,0.00,N,5,-85,
|
|
20210913,4045,4365,4415,4000,367447,1531388775,00,0.00,N,5,-310,
|
|
20210906,4355,4500,4600,4305,717184,3173965025,00,0.00,N,5,-200,
|
|
20210830,4555,4350,4650,4280,639372,2843298585,00,0.00,N,2,235,
|
|
20210823,4320,3850,4360,3800,418406,1729907725,00,0.00,N,2,470,
|
|
20210817,3850,4350,4370,3800,680999,2783976810,00,0.00,N,5,-540,
|
|
20210809,4390,4710,4760,4250,661239,2952783635,00,0.00,N,5,-320,
|
|
20210802,4710,4745,4765,4540,443718,2067323640,00,0.00,N,5,-85,
|
|
20210726,4795,4945,4960,4690,745721,3580137635,00,0.00,N,5,-145,
|
|
20210719,4940,5310,5330,4890,1223977,6185356830,00,0.00,N,5,-340,
|
|
20210712,5280,4890,5610,4880,4329859,23047798530,00,0.00,N,2,310,
|