192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3785,3690,3865,3560,113136,425349500,00,0.00,N,2,95,
|
|
20250217,3690,3645,3835,3585,145505,539285095,00,0.00,N,2,45,
|
|
20250210,3645,3640,3730,3510,172814,627955175,00,0.00,N,2,20,
|
|
20250203,3625,3515,3905,3425,194272,712642110,00,0.00,N,2,80,
|
|
20250131,3545,3585,3605,3510,9456,33662660,00,0.00,N,5,-40,
|
|
20250120,3585,3605,3605,3385,81856,288179885,00,0.00,N,5,-25,
|
|
20250113,3610,3610,3660,3535,83907,301574330,00,0.00,N,2,10,
|
|
20250106,3600,3580,3605,3455,59729,211294230,00,0.00,N,2,60,
|
|
20241230,3540,3370,3550,3330,26875,92281755,00,0.00,N,2,170,
|
|
20241223,3370,3435,3505,3300,48385,166045630,00,0.00,N,5,-100,
|
|
20241216,3470,3410,3555,3385,86222,297944755,00,0.00,N,2,80,
|
|
20241209,3390,3300,3420,3060,148338,481492595,00,0.00,N,2,85,
|
|
20241202,3305,3630,3645,3245,176324,605255030,00,0.00,N,5,-355,
|
|
20241125,3660,3830,3890,3635,149113,557318715,00,0.00,N,5,-185,
|
|
20241118,3845,3915,3970,3825,146015,567169625,00,0.00,N,5,-150,
|
|
20241111,3995,3885,3995,3600,226951,858474205,00,0.00,N,2,110,
|
|
20241104,3885,3800,3990,3765,161645,628099455,00,0.00,N,2,85,
|
|
20241028,3800,3660,3890,3615,128476,480692605,00,0.00,N,2,140,
|
|
20241021,3660,3800,3805,3550,96568,351592280,00,0.00,N,5,-145,
|
|
20241014,3805,3755,3850,3720,84285,317898585,00,0.00,N,2,30,
|
|
20241007,3775,3700,3825,3665,55695,208066165,00,0.00,N,2,75,
|
|
20240930,3700,3770,3770,3615,63027,232211900,00,0.00,N,5,-50,
|
|
20240923,3750,3660,3820,3625,77130,287931810,00,0.00,N,2,55,
|
|
20240919,3695,3700,3705,3620,34786,127185035,00,0.00,N,5,-25,
|
|
20240909,3720,3490,3790,3490,85077,311180785,00,0.00,N,2,70,
|
|
20240902,3650,4050,4095,3600,155605,595605610,00,0.00,N,5,-425,
|
|
20240826,4075,4130,4150,4000,91341,371009925,00,0.00,N,5,-55,
|
|
20240819,4130,4115,4255,3965,173505,718976685,00,0.00,N,2,25,
|
|
20240812,4105,4140,4240,4050,146665,604283790,00,0.00,N,5,-35,
|
|
20240805,4140,3855,4180,3510,399788,1548813905,00,0.00,N,2,185,
|
|
20240729,3955,4230,4270,3920,423919,1728885895,00,0.00,N,5,-315,
|
|
20240722,4270,4080,4315,3945,767325,3197692325,00,0.00,N,2,190,
|
|
20240715,4080,4000,4395,3900,742692,3084231525,00,0.00,N,2,95,
|
|
20240708,3985,3990,4035,3800,122527,486562980,00,0.00,N,5,-5,
|
|
20240701,3990,4025,4050,3935,165106,655703360,00,0.00,N,2,10,
|
|
20240624,3980,3945,4055,3890,128680,510127440,00,0.00,N,2,30,
|
|
20240617,3950,3925,4045,3920,139533,553541195,00,0.00,N,2,25,
|
|
20240610,3925,4110,4125,3890,216045,865755155,00,0.00,N,5,-185,
|
|
20240603,4110,3690,4170,3690,707776,2811770275,00,0.00,N,2,425,
|
|
20240527,3685,3710,3820,3570,237649,880845570,00,0.00,N,5,-25,
|
|
20240520,3710,3745,3790,3695,157002,587426065,00,0.00,N,5,-35,
|
|
20240513,3745,3700,3805,3680,213969,800881830,00,0.00,N,2,15,
|
|
20240507,3730,3650,3750,3625,170074,628477325,00,0.00,N,2,75,
|
|
20240429,3655,3640,3725,3615,228092,837003725,00,0.00,N,2,15,
|
|
20240422,3640,3510,3860,3505,455328,1678990770,00,0.00,N,2,95,
|
|
20240415,3545,3670,3740,3500,282088,1017470370,00,0.00,N,5,-205,
|
|
20240408,3750,3780,3795,3635,188569,702755500,00,0.00,N,5,-30,
|
|
20240401,3780,4085,4135,3750,539423,2109179555,00,0.00,N,5,-300,
|
|
20240325,4080,4420,4490,4020,516932,2191817920,00,0.00,N,5,-365,
|
|
20240318,4445,4470,4490,4325,399330,1759507260,00,0.00,N,5,-30,
|
|
20240311,4475,4325,4680,4235,1025782,4570997515,00,0.00,N,2,150,
|
|
20240304,4325,4460,4500,4245,479273,2091186520,00,0.00,N,5,-135,
|
|
20240226,4460,4390,4900,4240,2142745,9793100860,00,0.00,N,2,105,
|
|
20240219,4355,4450,4540,4350,641920,2849553975,00,0.00,N,5,-100,
|
|
20240213,4455,4400,4695,4330,1622638,7317136395,00,0.00,N,2,35,
|
|
20240205,4420,4335,5180,4205,11603988,55925666535,00,0.00,N,2,90,
|
|
20240129,4330,4180,5000,4015,3793821,17412717015,00,0.00,N,2,195,
|
|
20240122,4135,4100,4230,4010,103437,423805925,00,0.00,N,2,55,
|
|
20240115,4080,4240,4250,3995,197416,811622835,00,0.00,N,5,-200,
|
|
20240108,4280,4440,4525,4200,193328,843393120,00,0.00,N,5,-160,
|
|
20240102,4440,4410,4555,4390,222617,996203030,00,0.00,N,2,40,
|
|
20231226,4400,4365,4425,4320,134001,585921535,00,0.00,N,2,35,
|
|
20231218,4365,4380,4450,4325,188164,825911345,00,0.00,N,2,20,
|
|
20231211,4345,4265,4430,4245,200525,867955790,00,0.00,N,2,80,
|
|
20231204,4265,4465,4530,4160,273781,1190342200,00,0.00,N,5,-200,
|
|
20231127,4465,4235,4590,3945,1295366,5700485770,00,0.00,N,2,245,
|
|
20231120,4220,4010,4230,4010,400147,1661290905,00,0.00,N,2,145,
|
|
20231113,4075,3695,4200,3640,2182896,8852839225,00,0.00,N,2,380,
|
|
20231106,3695,3770,3845,3660,112073,424129700,00,0.00,N,5,-75,
|
|
20231030,3770,3580,3800,3520,94820,350192435,00,0.00,N,2,185,
|
|
20231023,3585,3425,3825,3425,225009,823741590,00,0.00,N,2,65,
|
|
20231016,3520,3685,3830,3425,219221,791655060,00,0.00,N,5,-210,
|
|
20231010,3730,3750,3785,3680,198932,742278230,00,0.00,N,5,-20,
|
|
20231004,3750,3950,3955,3605,296634,1111825255,00,0.00,N,5,-195,
|
|
20230925,3945,4080,4155,3900,188502,753472740,00,0.00,N,5,-175,
|
|
20230918,4120,4300,4300,4045,396422,1642407415,00,0.00,N,5,-110,
|
|
20230911,4230,3970,4650,3960,6213109,27229635075,00,0.00,N,2,280,
|
|
20230904,3950,4050,4075,3885,246469,979303305,00,0.00,N,5,-135,
|
|
20230828,4085,3970,4180,3935,286877,1159855380,00,0.00,N,2,135,
|
|
20230821,3950,3925,4030,3920,147802,586484520,00,0.00,N,5,-50,
|
|
20230814,4000,4220,4220,3810,320985,1272109955,00,0.00,N,5,-170,
|
|
20230807,4170,4190,4230,4020,227129,940864700,00,0.00,N,5,-15,
|
|
20230731,4185,4220,4310,4070,358979,1509437465,00,0.00,N,2,5,
|
|
20230724,4180,4260,4680,3780,1753627,7462183875,00,0.00,N,5,-80,
|
|
20230717,4260,4620,4785,4255,869238,3979356315,00,0.00,N,5,-340,
|
|
20230710,4600,4470,4730,4420,581747,2688276110,00,0.00,N,2,130,
|
|
20230703,4470,4675,4840,4385,886331,4160014070,00,0.00,N,5,-195,
|
|
20230626,4665,4615,4750,4530,866155,4052814245,00,0.00,N,2,90,
|
|
20230619,4575,4535,4720,4525,913008,4219508100,00,0.00,N,2,60,
|
|
20230612,4515,4500,4570,4320,394684,1751968815,00,0.00,N,2,25,
|
|
20230605,4490,4600,4660,4480,422040,1934519870,00,0.00,N,5,-25,
|
|
20230530,4515,4505,4525,4400,326705,1457482185,00,0.00,N,2,20,
|
|
20230522,4495,4745,4830,4470,1181737,5515649850,00,0.00,N,5,-290,
|
|
20230515,4785,4535,4975,4330,2790295,13048471640,00,0.00,N,2,315,
|
|
20230508,4470,4600,5040,4230,12798570,59826534315,00,0.00,N,2,310,
|
|
20230502,4160,4180,4220,4115,97883,410804400,00,0.00,N,2,5,
|
|
20230424,4155,4220,4360,4065,289544,1213029905,00,0.00,N,5,-150,
|
|
20230417,4305,4485,4540,4210,447006,1970323145,00,0.00,N,5,-170,
|
|
20230410,4475,4165,4585,4055,873216,3895614170,00,0.00,N,2,265,
|
|
20230403,4210,4290,4390,4210,239450,1026948805,00,0.00,N,5,-80,
|
|
20230327,4290,4155,4415,4045,314818,1341797070,00,0.00,N,2,145,
|
|
20230320,4145,4310,4375,4040,236589,997433175,00,0.00,N,5,-125,
|
|
20230313,4270,4210,4290,3975,342038,1413147640,00,0.00,N,2,20,
|
|
20230306,4250,4625,4640,4200,507597,2255552260,00,0.00,N,5,-350,
|
|
20230227,4600,4570,4645,4450,333448,1514754305,00,0.00,N,5,-45,
|
|
20230220,4645,4740,4900,4630,854184,4089257955,00,0.00,N,5,-90,
|
|
20230213,4735,4685,4880,4510,1149850,5473821790,00,0.00,N,2,65,
|
|
20230206,4670,4725,4885,4600,978202,4644208870,00,0.00,N,5,-80,
|
|
20230130,4750,4760,4835,4660,840524,3984109680,00,0.00,N,2,30,
|
|
20230125,4720,4640,4795,4585,764292,3579574710,00,0.00,N,2,70,
|
|
20230116,4650,4405,5630,4330,11204330,57290878945,00,0.00,N,2,250,
|
|
20230109,4400,4100,4765,4100,714613,3195522075,00,0.00,N,2,300,
|
|
20230102,4100,3930,4150,3680,249085,979849880,00,0.00,N,2,135,
|
|
20221226,3965,4100,4215,3940,215482,875638760,00,0.00,N,5,-135,
|
|
20221219,4100,4435,4470,4100,331590,1418360120,00,0.00,N,5,-370,
|
|
20221212,4470,4545,4625,4435,197036,891665715,00,0.00,N,5,-90,
|
|
20221205,4560,4855,4895,4405,430380,1998904320,00,0.00,N,5,-155,
|
|
20221128,4715,5050,5050,4715,667648,3249017285,00,0.00,N,5,-335,
|
|
20221121,5050,5240,5240,4805,999390,4948054285,00,0.00,N,5,-190,
|
|
20221114,5240,5010,5410,4905,5107070,26500149540,00,0.00,N,2,295,
|
|
20221107,4945,4545,5480,4480,4787730,24148331365,00,0.00,N,2,380,
|
|
20221031,4565,4305,4575,4230,754369,3330364750,00,0.00,N,2,340,
|
|
20221024,4225,4255,4375,4205,518496,2221387000,00,0.00,N,2,65,
|
|
20221017,4160,4070,4595,4070,1072552,4649719585,00,0.00,N,5,-40,
|
|
20221011,4200,4200,4705,3950,1872491,8162466225,00,0.00,N,5,-140,
|
|
20221004,4340,4290,4480,4245,368049,1598587550,00,0.00,N,2,85,
|
|
20220926,4255,4805,4870,3950,1195304,5256073480,00,0.00,N,5,-745,
|
|
20220919,5000,5420,6250,4990,11344465,66742250660,00,0.00,N,5,-350,
|
|
20220913,5350,5180,5650,5090,1541709,8321618570,00,0.00,N,2,355,
|
|
20220905,4995,5150,5380,4995,342257,1751121630,00,0.00,N,5,-245,
|
|
20220829,5240,5210,5520,5180,542547,2889089370,00,0.00,N,5,-270,
|
|
20220822,5510,5720,5960,5180,3491353,19717205590,00,0.00,N,5,-360,
|
|
20220816,5870,6300,6310,5860,1080896,6608213870,00,0.00,N,5,-430,
|
|
20220808,6300,6000,6300,5810,872917,5284657640,00,0.00,N,2,310,
|
|
20220801,5990,6020,6170,5920,869366,5246508410,00,0.00,N,5,-30,
|
|
20220725,6020,5900,6020,5720,750932,4413238120,00,0.00,N,2,80,
|
|
20220718,5940,5760,6070,5640,1139264,6679926170,00,0.00,N,2,150,
|
|
20220711,5790,6340,6400,5690,1365652,8119601650,00,0.00,N,5,-540,
|
|
20220704,6330,6820,6910,6140,2919231,18862724340,00,0.00,N,5,-390,
|
|
20220627,6720,6570,7120,6280,4063987,27533470360,00,0.00,N,2,150,
|
|
20220620,6570,7480,8400,6080,16801448,129320607710,00,0.00,N,5,-1080,
|
|
20220613,7650,7610,8200,6860,12559923,94469316470,00,0.00,N,5,-200,
|
|
20220607,7850,7680,9110,7280,36764600,303601822520,00,0.00,N,2,570,
|
|
20220530,7280,5380,7280,5370,10976393,73328604430,00,0.00,N,2,1900,
|
|
20220523,5380,6050,6100,5330,1423341,8121946030,00,0.00,N,5,-790,
|
|
20220516,6170,5650,6370,5410,6496530,38981022490,00,0.00,N,2,550,
|
|
20220509,5620,5340,5920,4850,3034107,16997477760,00,0.00,N,2,230,
|
|
20220502,5390,5180,5850,5170,2103623,11614624250,00,0.00,N,2,60,
|
|
20220425,5330,4950,5730,4855,1534138,8117605695,00,0.00,N,2,270,
|
|
20220418,5060,5120,5250,5020,379623,1949014140,00,0.00,N,5,-30,
|
|
20220411,5090,5060,5190,4850,322431,1609624235,00,0.00,N,2,10,
|
|
20220404,5080,5290,5360,5040,385371,2011992020,00,0.00,N,5,-200,
|
|
20220328,5280,5250,5330,5120,399232,2085176320,00,0.00,N,2,60,
|
|
20220321,5220,5040,5420,4995,1041170,5422803530,00,0.00,N,2,180,
|
|
20220314,5040,4900,5300,4760,889313,4402950545,00,0.00,N,2,110,
|
|
20220307,4930,5770,5770,4755,1953136,10133205000,00,0.00,N,5,-860,
|
|
20220228,5790,5700,6500,5550,1243239,7350023220,00,0.00,N,5,-70,
|
|
20220221,5860,6430,6500,5600,923669,5541131110,00,0.00,N,5,-790,
|
|
20220214,6650,6330,6850,5700,1496594,9559459010,00,0.00,N,2,210,
|
|
20220207,6440,6810,6960,6360,694767,4657986240,00,0.00,N,5,-380,
|
|
20220203,6820,6620,6900,6540,259231,1744712320,00,0.00,N,2,340,
|
|
20220124,6480,7380,7380,5930,1221383,8365383660,00,0.00,N,5,-520,
|
|
20220117,7000,7260,7430,6750,1404233,10006016580,00,0.00,N,2,120,
|
|
20220110,6880,7560,7950,6870,3508018,26468330080,00,0.00,N,5,-650,
|
|
20220103,7530,7160,7990,6720,4937957,36201563030,00,0.00,N,2,110,
|
|
20211227,7420,6940,7630,6850,3639267,26418065030,00,0.00,N,2,770,
|
|
20211220,6650,6750,6940,6070,2056126,13609604750,00,0.00,N,5,-200,
|
|
20211213,6850,7390,7750,6560,1872356,13214568400,00,0.00,N,5,-540,
|
|
20211206,7390,5800,8280,5770,12703510,96376068770,00,0.00,N,2,1940,
|
|
20211129,5450,5480,5700,5040,550079,2931851450,00,0.00,N,5,-210,
|
|
20211122,5660,6190,6340,5640,521577,3131448820,00,0.00,N,5,-540,
|
|
20211115,6200,6530,6750,5980,658737,4162516080,00,0.00,N,5,-330,
|
|
20211108,6530,7620,7700,6260,1797108,12555798350,00,0.00,N,5,-1180,
|
|
20211101,7710,7200,8500,6700,7945110,61966176130,00,0.00,N,2,510,
|
|
20211025,7200,6510,7310,6510,1254079,8764496550,00,0.00,N,2,690,
|
|
20211018,6510,6700,7250,6470,938387,6445894700,00,0.00,N,5,-140,
|
|
20211012,6650,6380,6740,6140,718547,4651929960,00,0.00,N,2,120,
|
|
20211005,6530,6500,7350,5640,2689182,17691743060,00,0.00,N,5,-120,
|
|
20210927,6650,7420,7670,6360,1490925,10536596150,00,0.00,N,5,-890,
|
|
20210923,7540,7030,8600,7030,9880188,80183764600,00,0.00,N,2,640,
|
|
20210913,6900,6950,7280,6690,568089,3961623110,00,0.00,N,5,-70,
|
|
20210906,6970,6800,7800,6660,1718453,12614240510,00,0.00,N,2,50,
|
|
20210830,6920,7360,7470,6820,396429,2833250710,00,0.00,N,5,-420,
|
|
20210823,7340,6630,7380,6560,344960,2452315140,00,0.00,N,2,710,
|
|
20210817,6630,7380,7480,6610,529774,3737329490,00,0.00,N,5,-780,
|
|
20210809,7410,8010,8040,7210,582261,4435749560,00,0.00,N,5,-590,
|
|
20210802,8000,9300,9330,7980,957151,8085686600,00,0.00,N,5,-800,
|
|
20210726,8800,8740,9440,8600,2431225,21994937940,00,0.00,N,2,340,
|
|
20210719,8460,8570,8840,8250,630471,5351143880,00,0.00,N,5,-110,
|
|
20210712,8570,8960,9220,8480,609824,5393754650,00,0.00,N,5,-390,
|