192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3110,3100,3260,3080,1008747,3197793610,00,0.00,N,5,-20,
|
|
20250217,3130,3025,3185,3025,416930,1294178560,00,0.00,N,2,80,
|
|
20250210,3050,3000,3135,2965,594947,1807624465,00,0.00,N,2,50,
|
|
20250203,3000,3060,3100,2990,776062,2349896460,00,0.00,N,5,-110,
|
|
20250131,3110,3110,3125,3060,209331,647146385,00,0.00,N,5,-15,
|
|
20250120,3125,3205,3430,3120,2864448,9390162180,00,0.00,N,5,-105,
|
|
20250113,3230,3220,3725,3145,22792351,79490141505,00,0.00,N,2,20,
|
|
20250106,3210,3200,3255,3160,1004872,3214491015,00,0.00,N,5,-15,
|
|
20241230,3225,3120,3270,3070,1606982,5121524855,00,0.00,N,2,110,
|
|
20241223,3115,3230,3385,3115,2030770,6547135725,00,0.00,N,5,-100,
|
|
20241216,3215,3900,3900,3090,11863363,41301873055,00,0.00,N,5,-885,
|
|
20241209,4100,3705,5010,3700,43588973,188379011910,00,0.00,N,2,730,
|
|
20241202,3370,3110,3760,2915,16199661,55838372155,00,0.00,N,2,330,
|
|
20241125,3040,3060,3155,2970,197829,610680945,00,0.00,N,5,-45,
|
|
20241118,3085,3030,3190,3030,343677,1073110340,00,0.00,N,2,40,
|
|
20241111,3045,3160,3170,2825,674809,2014556010,00,0.00,N,5,-105,
|
|
20241104,3150,3100,3260,3015,587268,1845653325,00,0.00,N,2,25,
|
|
20241028,3125,3065,3390,3055,645658,2052321985,00,0.00,N,2,55,
|
|
20241021,3070,3210,3350,3055,695692,2208960955,00,0.00,N,5,-140,
|
|
20241014,3210,3265,3680,3210,2526207,8733119425,00,0.00,N,5,-105,
|
|
20241007,3315,3385,3690,3315,1777658,6189603145,00,0.00,N,5,-85,
|
|
20240930,3400,3350,3905,3335,14112574,52393669825,00,0.00,N,2,65,
|
|
20240923,3335,3020,3790,3015,10581041,36843797405,00,0.00,N,2,320,
|
|
20240919,3015,3045,3070,2990,108880,328498665,00,0.00,N,5,-30,
|
|
20240909,3045,2955,3110,2870,928330,2789831835,00,0.00,N,2,75,
|
|
20240902,2970,3240,3470,2935,5044620,16341495020,00,0.00,N,5,-270,
|
|
20240826,3240,3020,3740,2890,9432645,32951971755,00,0.00,N,2,220,
|
|
20240819,3020,3210,3225,2970,306469,947235345,00,0.00,N,5,-160,
|
|
20240812,3180,3120,3230,3090,392441,1238737320,00,0.00,N,2,40,
|
|
20240805,3140,3345,3350,2525,1709825,5084001430,00,0.00,N,5,-250,
|
|
20240729,3390,3590,4150,3350,16848303,64416435915,00,0.00,N,5,-260,
|
|
20240722,3650,3040,4080,2845,19076159,68800189600,00,0.00,N,2,565,
|
|
20240715,3085,3165,3230,2990,252963,778613725,00,0.00,N,5,-80,
|
|
20240708,3165,3175,3200,3030,205468,639148275,00,0.00,N,5,-10,
|
|
20240701,3175,3100,3250,3050,214845,674372640,00,0.00,N,2,60,
|
|
20240624,3115,3450,3450,3060,402322,1298988785,00,0.00,N,5,-340,
|
|
20240617,3455,3570,3585,3420,267443,928504980,00,0.00,N,5,-125,
|
|
20240610,3580,3635,3790,3560,292196,1071165610,00,0.00,N,5,-120,
|
|
20240603,3700,3680,3730,3625,129602,477923450,00,0.00,N,2,30,
|
|
20240527,3670,3800,3830,3645,216205,806286630,00,0.00,N,5,-135,
|
|
20240520,3805,3885,4000,3785,190654,732714725,00,0.00,N,5,-105,
|
|
20240513,3910,3970,4005,3850,204461,805619350,00,0.00,N,5,-130,
|
|
20240507,4040,3920,4085,3865,311694,1244174540,00,0.00,N,2,110,
|
|
20240429,3930,3665,3955,3660,306517,1167100065,00,0.00,N,2,265,
|
|
20240422,3665,3710,3815,3625,402470,1499954350,00,0.00,N,5,-65,
|
|
20240415,3730,3905,4125,3650,1044781,4002380820,00,0.00,N,5,-230,
|
|
20240408,3960,4250,4270,3955,416998,1699257795,00,0.00,N,5,-285,
|
|
20240401,4245,4420,4525,4235,430359,1876201040,00,0.00,N,5,-220,
|
|
20240325,4465,4595,4695,4465,502374,2294401705,00,0.00,N,5,-70,
|
|
20240318,4535,4820,4935,4335,674256,3109011340,00,0.00,N,5,-345,
|
|
20240311,4880,4945,5060,4800,501905,2474297415,00,0.00,N,5,-65,
|
|
20240304,4945,5030,5100,4585,1127536,5513715525,00,0.00,N,5,-155,
|
|
20240226,5100,5320,5380,5070,483491,2518834350,00,0.00,N,5,-200,
|
|
20240219,5300,5510,5560,5230,988885,5367007800,00,0.00,N,5,-200,
|
|
20240213,5500,5460,5570,5420,736148,4047790040,00,0.00,N,2,30,
|
|
20240205,5470,5630,6580,5460,10157834,61785522720,00,0.00,N,5,-140,
|
|
20240129,5610,5520,5700,5450,660773,3667823490,00,0.00,N,2,50,
|
|
20240122,5560,5740,5740,5400,614599,3423362760,00,0.00,N,5,-180,
|
|
20240115,5740,5950,6010,5540,707921,4054423570,00,0.00,N,5,-240,
|
|
20240108,5980,5930,6050,5840,790720,4710269340,00,0.00,N,2,50,
|
|
20240102,5930,6060,6100,5890,613516,3685362700,00,0.00,N,5,-90,
|
|
20231226,6020,5880,6040,5720,527624,3111130590,00,0.00,N,2,140,
|
|
20231218,5880,5760,5980,5720,717610,4216082290,00,0.00,N,2,80,
|
|
20231211,5800,5970,6100,5710,966000,5656095280,00,0.00,N,5,-220,
|
|
20231204,6020,6000,6020,5700,1496731,8829064810,00,0.00,N,5,-10,
|
|
20231127,6030,6290,6880,5840,4952653,31545544450,00,0.00,N,5,-260,
|
|
20231120,6290,6500,6650,6210,3047236,19511527340,00,0.00,N,5,-310,
|
|
20231113,6600,6360,6890,5730,14549272,92726774020,00,0.00,N,2,950,
|
|
20231106,5650,6130,6350,5650,3279816,19822406420,00,0.00,N,5,-390,
|
|
20231030,6040,5720,6450,5410,10107386,60682711580,00,0.00,N,2,140,
|
|
20231023,5900,6270,9600,5660,24374734,194491986790,00,0.00,N,5,-1040,
|
|
20231016,6940,8090,8670,6410,10735332,82058753790,00,0.00,N,5,-1170,
|
|
20231010,8110,8030,8400,7800,1966454,15954118300,00,0.00,N,2,40,
|
|
20231004,8070,7530,8110,7490,1312170,10192077110,00,0.00,N,2,540,
|
|
20230925,7530,7780,7840,7170,1585960,11921757950,00,0.00,N,5,-380,
|
|
20230918,7910,8440,8950,7720,5018397,42205425620,00,0.00,N,5,-650,
|
|
20230911,8560,9660,9800,8270,6682064,59442939800,00,0.00,N,5,-1280,
|
|
20230904,9840,8810,11460,8730,42076575,421361621940,00,0.00,N,2,830,
|
|
20230828,9010,8400,10700,7750,41840186,397262839890,00,0.00,N,2,1510,
|
|
20230821,7500,7170,7750,7170,1626986,12449601070,00,0.00,N,2,380,
|
|
20230814,7120,7310,7310,6990,607389,4330680970,00,0.00,N,5,-180,
|
|
20230807,7300,7110,7550,6970,892146,6469993760,00,0.00,N,2,100,
|
|
20230731,7200,7470,7900,7070,2130443,15983633030,00,0.00,N,5,-100,
|
|
20230724,7300,7140,7550,7000,1549419,11307652160,00,0.00,N,2,180,
|
|
20230717,7120,7010,7220,6860,494735,3485819650,00,0.00,N,2,90,
|
|
20230710,7030,7150,7410,6910,791198,5632431080,00,0.00,N,5,-120,
|
|
20230703,7150,6910,7230,6610,936722,6506972670,00,0.00,N,2,250,
|
|
20230626,6900,7400,7780,6830,2299853,16972238000,00,0.00,N,5,-510,
|
|
20230619,7410,6920,7430,6500,1685672,11840473310,00,0.00,N,2,510,
|
|
20230612,6900,7060,7460,6640,3173274,22224049070,00,0.00,N,5,-160,
|
|
20230605,7060,6350,7170,6250,3816868,26058955670,00,0.00,N,2,690,
|
|
20230530,6370,6370,6520,6210,724353,4606967100,00,0.00,N,3,0,
|
|
20230522,6370,6240,6390,6100,703984,4395834660,00,0.00,N,2,190,
|
|
20230515,6180,6290,6350,5820,1038656,6271446840,00,0.00,N,5,-180,
|
|
20230508,6360,6120,6640,6030,1343858,8465667290,00,0.00,N,2,200,
|
|
20230502,6160,5610,6680,5500,2649172,16630220940,00,0.00,N,2,550,
|
|
20230424,5610,5910,6000,5500,813606,4669293890,00,0.00,N,5,-410,
|
|
20230417,6020,6650,6770,5960,1414889,8944978870,00,0.00,N,5,-620,
|
|
20230410,6640,6310,6730,6230,1846653,11974004590,00,0.00,N,2,290,
|
|
20230403,6350,6130,6590,5950,1473555,9274927910,00,0.00,N,2,170,
|
|
20230327,6180,6860,6910,6050,2034446,12939416360,00,0.00,N,5,-710,
|
|
20230320,6890,8030,8130,6750,2718413,19827607560,00,0.00,N,5,-1100,
|
|
20230313,7990,7830,8220,7490,5316454,42031138100,00,0.00,N,2,40,
|
|
20230306,7950,7430,10500,7140,20127321,183822030920,00,0.00,N,2,530,
|
|
20230227,7420,7620,7800,7250,1582126,11796905020,00,0.00,N,5,-330,
|
|
20230220,7750,6970,8170,6500,9984109,73543233120,00,0.00,N,2,1350,
|
|
20230213,6400,6350,6630,6060,1394919,8986957440,00,0.00,N,3,0,
|
|
20230206,6400,6660,6800,6360,933674,6133819750,00,0.00,N,5,-260,
|
|
20230130,6660,6450,6680,6220,1701030,11031197710,00,0.00,N,2,170,
|
|
20230125,6490,6280,6550,6250,1030646,6610852600,00,0.00,N,2,260,
|
|
20230116,6230,6450,6600,6110,2500472,15817304880,00,0.00,N,5,-60,
|
|
20230109,6290,5870,6580,5800,4883406,30589921190,00,0.00,N,2,470,
|
|
20230102,5820,5580,6250,5400,2838217,16623316200,00,0.00,N,2,240,
|
|
20221226,5580,5400,5880,5290,1935927,10708006930,00,0.00,N,2,150,
|
|
20221219,5430,5900,6910,5380,14656370,92730879520,00,0.00,N,5,-360,
|
|
20221212,5790,5810,6500,5320,9097631,55338468260,00,0.00,N,5,-30,
|
|
20221205,5820,6090,6300,5760,1244196,7480384910,00,0.00,N,5,-280,
|
|
20221128,6100,6160,6440,6010,2422376,14991903160,00,0.00,N,5,-130,
|
|
20221121,6230,6730,7380,6120,8662255,60154805390,00,0.00,N,5,-500,
|
|
20221114,6730,7890,8380,6630,11635387,86573922180,00,0.00,N,5,-1060,
|
|
20221107,7790,6270,8620,6190,42286889,325418008890,00,0.00,N,2,1540,
|
|
20221031,6250,6070,6390,5720,17225973,104759091980,00,0.00,N,2,650,
|
|
20221024,5600,5630,5920,5260,8194204,45844231280,00,0.00,N,2,60,
|
|
20221017,5540,5090,6450,5030,22073690,128130429120,00,0.00,N,2,300,
|
|
20221011,5240,6310,7250,4955,20814282,130811417720,00,0.00,N,5,-1220,
|
|
20221004,6460,6850,7450,6460,26189653,182523336300,00,0.00,N,5,-300,
|
|
20220926,6760,6200,7090,5450,50183247,313709466550,00,0.00,N,2,240,
|
|
20220919,6520,3900,8730,3815,76399681,474053210170,00,0.00,N,2,2570,
|
|
20220913,3950,3715,4550,3640,9720748,40980384435,00,0.00,N,2,235,
|
|
20220905,3715,3630,3750,3630,103161,380588530,00,0.00,N,2,25,
|
|
20220829,3690,3680,3770,3590,91504,334541035,00,0.00,N,5,-20,
|
|
20220822,3710,3715,3830,3650,149134,556496995,00,0.00,N,5,-25,
|
|
20220816,3735,3725,3780,3710,88948,332063450,00,0.00,N,2,10,
|
|
20220808,3725,3620,3780,3570,139995,511681980,00,0.00,N,2,105,
|
|
20220801,3620,3620,3630,3565,64641,233173950,00,0.00,N,2,20,
|
|
20220725,3600,3570,3630,3560,55885,201030395,00,0.00,N,2,5,
|
|
20220718,3595,3555,3650,3510,52306,186933745,00,0.00,N,2,40,
|
|
20220711,3555,3675,3675,3500,50365,180507670,00,0.00,N,5,-95,
|
|
20220704,3650,3530,3675,3520,79981,289751215,00,0.00,N,2,150,
|
|
20220627,3500,3550,3700,3480,135695,487533645,00,0.00,N,5,-20,
|
|
20220620,3520,3600,3600,3405,84915,298865265,00,0.00,N,5,-80,
|
|
20220613,3600,3615,3660,3445,105645,376436700,00,0.00,N,5,-25,
|
|
20220607,3625,3605,3690,3560,99631,361367215,00,0.00,N,2,20,
|
|
20220530,3605,3510,3650,3475,73295,261289810,00,0.00,N,2,100,
|
|
20220523,3505,3445,3580,3400,79258,273713980,00,0.00,N,2,60,
|
|
20220516,3445,3525,3585,3305,132443,456447410,00,0.00,N,5,-80,
|
|
20220509,3525,3635,3660,3440,102603,364104085,00,0.00,N,5,-135,
|
|
20220502,3660,3565,3755,3475,253196,915879740,00,0.00,N,2,110,
|
|
20220425,3550,3630,3685,3465,99253,354168085,00,0.00,N,5,-155,
|
|
20220418,3705,3615,3730,3525,267933,974886820,00,0.00,N,2,45,
|
|
20220411,3660,3555,3760,3555,283182,1039402030,00,0.00,N,2,45,
|
|
20220404,3615,3565,3680,3560,227564,826554865,00,0.00,N,2,50,
|
|
20220328,3565,3575,3630,3495,208993,744237175,00,0.00,N,5,-10,
|
|
20220321,3575,3450,3625,3400,318949,1119027540,00,0.00,N,2,125,
|
|
20220314,3450,3385,3550,3345,218520,748465320,00,0.00,N,2,65,
|
|
20220307,3385,3395,3480,3250,247570,836292480,00,0.00,N,2,10,
|
|
20220228,3375,3310,3420,3215,288049,950624380,00,0.00,N,2,40,
|
|
20220221,3335,3440,3725,3305,1850075,6468780645,00,0.00,N,5,-140,
|
|
20220214,3475,3385,3620,3285,473613,1631551695,00,0.00,N,2,60,
|
|
20220207,3415,3370,3500,3320,236810,805806645,00,0.00,N,2,45,
|
|
20220203,3370,3395,3440,3325,48558,163332575,00,0.00,N,3,0,
|
|
20220124,3370,3325,3465,3190,175662,576517735,00,0.00,N,2,5,
|
|
20220117,3365,3355,3480,3180,108367,357632515,00,0.00,N,5,-25,
|
|
20220110,3390,3465,3560,3285,298434,1014745310,00,0.00,N,5,-45,
|
|
20220103,3435,2955,3640,2955,2929217,10021022635,00,0.00,N,2,485,
|
|
20211227,2950,2920,2960,2885,145453,425090235,00,0.00,N,2,30,
|
|
20211220,2920,3050,3075,2875,118117,345273605,00,0.00,N,5,-130,
|
|
20211213,3050,3055,3140,3015,90932,278055045,00,0.00,N,2,5,
|
|
20211206,3045,2940,3075,2915,102803,307830325,00,0.00,N,2,105,
|
|
20211129,2940,2865,3035,2720,227180,657451075,00,0.00,N,5,-85,
|
|
20211122,3025,3180,3205,3010,221496,685839500,00,0.00,N,5,-170,
|
|
20211115,3195,3320,3440,3195,236856,783961605,00,0.00,N,5,-120,
|
|
20211108,3315,3240,3480,3165,155603,510200015,00,0.00,N,2,110,
|
|
20211101,3205,3450,3510,3085,379809,1265567280,00,0.00,N,5,-265,
|
|
20211025,3470,3570,3670,3405,225081,792254020,00,0.00,N,5,-90,
|
|
20211018,3560,3685,3690,3500,119921,430215690,00,0.00,N,5,-40,
|
|
20211012,3600,3395,3600,3310,139745,486037510,00,0.00,N,2,210,
|
|
20211005,3390,3470,3510,3275,170381,571401645,00,0.00,N,5,-120,
|
|
20210927,3510,3440,3600,3365,220116,764505565,00,0.00,N,2,40,
|
|
20210923,3470,3590,3705,3450,116367,407872800,00,0.00,N,5,-100,
|
|
20210913,3570,3650,3740,3520,238836,857854475,00,0.00,N,5,-110,
|
|
20210906,3680,3720,3890,3595,431667,1630517175,00,0.00,N,5,-75,
|
|
20210830,3755,3630,3860,3540,449838,1659262980,00,0.00,N,2,125,
|
|
20210823,3630,3260,3935,3240,1149324,4224614550,00,0.00,N,2,370,
|
|
20210817,3260,3730,3755,3245,465025,1638995100,00,0.00,N,5,-470,
|
|
20210809,3730,3965,3970,3660,882677,3383444405,00,0.00,N,5,-180,
|
|
20210802,3910,3865,3970,3795,582327,2258833260,00,0.00,N,2,55,
|
|
20210726,3855,4130,4180,3835,1801189,7148971530,00,0.00,N,5,-300,
|
|
20210719,4155,4575,4625,4055,6476984,27569525570,00,0.00,N,5,-530,
|
|
20210712,4685,3820,5000,3760,24103387,111600947375,00,0.00,N,2,865,
|