192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,4630,4900,4900,4590,261889,1246666860,00,0.00,N,5,-270,
|
|
20250217,4900,4820,5180,4730,653756,3211239660,00,0.00,N,2,120,
|
|
20250210,4780,4810,4995,4705,402298,1939685095,00,0.00,N,5,-45,
|
|
20250203,4825,4865,5050,4610,499476,2419776635,00,0.00,N,2,75,
|
|
20250131,4750,4830,5080,4715,259090,1260998065,00,0.00,N,2,70,
|
|
20250120,4680,4580,4995,4465,560977,2672532490,00,0.00,N,2,125,
|
|
20250113,4555,4650,4670,4450,285570,1295882915,00,0.00,N,5,-115,
|
|
20250106,4670,4770,4875,4600,339812,1606611865,00,0.00,N,5,-20,
|
|
20241230,4690,4700,4785,4605,249081,1167479020,00,0.00,N,5,-85,
|
|
20241223,4775,4990,5240,4660,519603,2604341940,00,0.00,N,5,-200,
|
|
20241216,4975,5000,5440,4860,1528134,7771836855,00,0.00,N,2,230,
|
|
20241209,4745,4285,4950,3990,1467682,6645869640,00,0.00,N,2,610,
|
|
20241202,4135,4290,4370,3985,390429,1629739595,00,0.00,N,5,-155,
|
|
20241125,4290,4345,4735,4190,660839,2910258685,00,0.00,N,5,-35,
|
|
20241118,4325,4405,4545,4250,190005,830427135,00,0.00,N,5,-160,
|
|
20241111,4485,4550,4550,4105,377134,1628299785,00,0.00,N,5,-35,
|
|
20241104,4520,4500,4765,4470,94501,434240075,00,0.00,N,2,20,
|
|
20241028,4500,4585,4700,4475,139770,637560565,00,0.00,N,5,-85,
|
|
20241021,4585,4545,4955,4515,335618,1569691055,00,0.00,N,2,5,
|
|
20241014,4580,4725,4770,4510,221743,1023423665,00,0.00,N,5,-190,
|
|
20241007,4770,4790,4940,4700,126642,605591810,00,0.00,N,5,-5,
|
|
20240930,4775,4855,4855,4665,103188,491214000,00,0.00,N,5,-85,
|
|
20240923,4860,4745,5000,4680,209548,1009505585,00,0.00,N,2,100,
|
|
20240919,4760,4685,4830,4625,74684,353511265,00,0.00,N,2,75,
|
|
20240909,4685,4420,4760,4315,319240,1463856240,00,0.00,N,2,165,
|
|
20240902,4520,5120,5160,4490,573509,2730536080,00,0.00,N,5,-590,
|
|
20240826,5110,5430,5470,4995,459169,2386626805,00,0.00,N,5,-360,
|
|
20240819,5470,5550,5560,5300,590966,3207079220,00,0.00,N,5,-50,
|
|
20240812,5520,5490,5680,5330,448409,2451701410,00,0.00,N,2,40,
|
|
20240805,5480,5260,5540,4610,874508,4450749850,00,0.00,N,2,170,
|
|
20240729,5310,5460,5710,5200,784597,4261603140,00,0.00,N,5,-150,
|
|
20240722,5460,5700,5930,5350,679245,3834257930,00,0.00,N,5,-180,
|
|
20240715,5640,5510,5790,5500,453588,2552063160,00,0.00,N,2,130,
|
|
20240708,5510,5400,5770,5350,543980,3035231370,00,0.00,N,2,40,
|
|
20240701,5470,5980,6100,5430,1066321,6092166720,00,0.00,N,5,-440,
|
|
20240624,5910,5750,6260,5670,1762791,10592384420,00,0.00,N,2,160,
|
|
20240617,5750,5660,6130,5640,997734,5867157220,00,0.00,N,2,90,
|
|
20240610,5660,5800,5850,5550,854762,4850024450,00,0.00,N,5,-220,
|
|
20240603,5880,6100,6180,5700,1070098,6326000440,00,0.00,N,5,-240,
|
|
20240527,6120,6200,6470,6000,1492776,9245818540,00,0.00,N,5,-20,
|
|
20240520,6140,6680,6730,6080,2953918,18664574150,00,0.00,N,5,-500,
|
|
20240513,6640,6920,7800,6480,5987875,42577872910,00,0.00,N,5,-430,
|
|
20240507,7070,7650,7680,6840,2618102,18764746790,00,0.00,N,5,-570,
|
|
20240429,7640,7140,8160,7000,3470984,26784113920,00,0.00,N,2,550,
|
|
20240422,7090,6700,7310,6530,2327016,16133229500,00,0.00,N,2,390,
|
|
20240415,6700,6512,7500,5910,4296849,28746343480,00,0.00,N,2,124,
|
|
20240408,6576,6302,6762,5939,2438108,15605680840,00,0.00,N,2,282,
|
|
20240401,6294,5867,7003,5545,19006134,122176938880,00,0.00,N,2,532,
|
|
20240325,5762,5262,6044,5166,3575019,20398864120,00,0.00,N,2,524,
|
|
20240318,5238,5432,5561,4972,1825760,9453650080,00,0.00,N,5,-194,
|
|
20240311,5432,5117,5585,4803,3407569,17872344690,00,0.00,N,2,274,
|
|
20240304,5158,5109,5939,5077,4539436,25045601580,00,0.00,N,2,129,
|
|
20240226,5029,3965,5706,3908,7973971,39458502515,00,0.00,N,2,1088,
|
|
20240219,3941,3993,4166,3917,816196,3287324670,00,0.00,N,5,-48,
|
|
20240213,3989,3606,4191,3582,1121023,4402787500,00,0.00,N,2,407,
|
|
20240205,3582,3699,3804,3546,237944,869119500,00,0.00,N,5,-117,
|
|
20240129,3699,3800,3808,3574,343841,1265261560,00,0.00,N,5,-105,
|
|
20240122,3804,3699,3961,3667,1073251,4117671100,00,0.00,N,2,153,
|
|
20240115,3651,3522,4182,3381,2672873,10205280620,00,0.00,N,2,129,
|
|
20240108,3522,3473,3614,3441,140370,496498910,00,0.00,N,2,49,
|
|
20240102,3473,3457,3505,3352,128847,441766330,00,0.00,N,2,8,
|
|
20231226,3465,3493,3542,3316,148215,504215255,00,0.00,N,5,-20,
|
|
20231218,3485,3505,3542,3449,100348,350017645,00,0.00,N,5,-4,
|
|
20231211,3489,3505,3546,3449,89064,310351690,00,0.00,N,5,-12,
|
|
20231204,3501,3445,3534,3393,137466,477207165,00,0.00,N,2,60,
|
|
20231127,3441,3421,3461,3316,100720,340617020,00,0.00,N,2,24,
|
|
20231120,3417,3393,3622,3304,506808,1754497475,00,0.00,N,2,24,
|
|
20231113,3393,3199,3421,3195,373711,1240640165,00,0.00,N,2,198,
|
|
20231106,3195,3215,3252,3135,150268,478623135,00,0.00,N,2,16,
|
|
20231030,3179,3006,3481,2974,779354,2534336810,00,0.00,N,2,173,
|
|
20231023,3006,3022,3151,2965,156528,475927920,00,0.00,N,5,-72,
|
|
20231016,3078,3143,3163,3034,201567,624264000,00,0.00,N,5,-109,
|
|
20231010,3187,3264,3312,3147,51437,165653185,00,0.00,N,5,-65,
|
|
20231004,3252,3272,3320,3159,70904,228129035,00,0.00,N,5,-20,
|
|
20230925,3272,3272,3332,3151,103209,331180075,00,0.00,N,5,-52,
|
|
20230918,3324,3381,3413,3264,85091,284147495,00,0.00,N,5,-69,
|
|
20230911,3393,3433,3449,3320,85947,292231585,00,0.00,N,5,-24,
|
|
20230904,3417,3477,3489,3336,115805,396424065,00,0.00,N,5,-68,
|
|
20230828,3485,3437,3542,3360,118657,410592465,00,0.00,N,2,52,
|
|
20230821,3433,3264,3546,3260,240186,824936640,00,0.00,N,2,189,
|
|
20230814,3244,3489,3489,3203,131670,437526040,00,0.00,N,5,-213,
|
|
20230807,3457,3449,3538,3389,123182,425045980,00,0.00,N,2,8,
|
|
20230731,3449,3449,3586,3389,227625,789861885,00,0.00,N,2,12,
|
|
20230724,3437,3381,3441,3139,290882,945462435,00,0.00,N,2,48,
|
|
20230717,3389,3501,3501,3356,158200,540507835,00,0.00,N,5,-100,
|
|
20230710,3489,3405,3542,3405,109215,379819470,00,0.00,N,2,28,
|
|
20230703,3461,3618,3715,3405,235998,845674310,00,0.00,N,5,-149,
|
|
20230626,3610,3775,3824,3594,136831,507586780,00,0.00,N,5,-186,
|
|
20230619,3796,3868,3925,3796,110015,424174310,00,0.00,N,5,-96,
|
|
20230612,3892,4001,4021,3828,180172,707245190,00,0.00,N,5,-129,
|
|
20230605,4021,3993,4070,3957,176256,707513920,00,0.00,N,2,32,
|
|
20230530,3989,3876,4078,3876,285227,1134817295,00,0.00,N,2,121,
|
|
20230522,3868,3884,3985,3864,142848,559323040,00,0.00,N,5,-16,
|
|
20230515,3884,3945,3961,3723,228368,873723220,00,0.00,N,5,-57,
|
|
20230508,3941,3908,3997,3872,182124,715006055,00,0.00,N,2,33,
|
|
20230502,3908,3836,4001,3808,123036,481421890,00,0.00,N,2,72,
|
|
20230424,3836,3848,3912,3703,277321,1054811295,00,0.00,N,5,-56,
|
|
20230417,3892,4142,4158,3856,305775,1228483575,00,0.00,N,5,-218,
|
|
20230410,4110,4126,4158,3957,246124,994936025,00,0.00,N,5,-8,
|
|
20230403,4118,4182,4336,4118,481704,2047025000,00,0.00,N,5,-24,
|
|
20230327,4142,4215,4328,4110,504520,2132165230,00,0.00,N,5,-97,
|
|
20230320,4239,4158,4336,4094,474648,1996618370,00,0.00,N,2,40,
|
|
20230313,4199,4199,4255,3836,742995,2999640125,00,0.00,N,5,-64,
|
|
20230306,4263,4352,4827,4110,5245655,23896901720,00,0.00,N,5,-65,
|
|
20230227,4328,4585,4594,4271,1713472,7582879890,00,0.00,N,5,-451,
|
|
20230220,4779,4247,4884,4086,8188447,37130021190,00,0.00,N,2,588,
|
|
20230213,4191,4642,4835,4110,3177899,14220815820,00,0.00,N,5,-362,
|
|
20230206,4553,4295,5287,4086,17409686,82820156310,00,0.00,N,2,185,
|
|
20230130,4368,3933,4698,3856,5190282,22596066110,00,0.00,N,2,500,
|
|
20230125,3868,3703,3912,3642,1268099,4846020010,00,0.00,N,2,262,
|
|
20230116,3606,3505,3691,3469,618301,2217585415,00,0.00,N,2,101,
|
|
20230109,3505,3481,3562,3441,351289,1224919955,00,0.00,N,2,64,
|
|
20230102,3441,3296,3489,3143,415282,1386276295,00,0.00,N,2,145,
|
|
20221226,3296,3284,3425,3264,368827,1229156960,00,0.00,N,2,12,
|
|
20221219,3284,3651,4182,3272,7809398,30291988970,00,0.00,N,5,-161,
|
|
20221212,3445,3538,3570,3389,127638,446477880,00,0.00,N,5,-60,
|
|
20221205,3505,3554,3651,3340,196522,684820945,00,0.00,N,5,-61,
|
|
20221128,3566,3465,3667,3356,346790,1222590145,00,0.00,N,2,81,
|
|
20221121,3485,3473,3546,3344,538620,1865696105,00,0.00,N,2,36,
|
|
20221114,3449,3332,3917,3260,2349327,8363926375,00,0.00,N,2,129,
|
|
20221107,3320,3139,3372,3127,243295,793490880,00,0.00,N,2,193,
|
|
20221031,3127,3199,3215,3062,93460,296678720,00,0.00,N,5,-64,
|
|
20221024,3191,3235,3292,3123,134002,426486175,00,0.00,N,2,4,
|
|
20221017,3187,3135,3610,3062,739551,2453225405,00,0.00,N,2,181,
|
|
20221011,3006,3143,3175,2853,164421,486655220,00,0.00,N,5,-209,
|
|
20221004,3215,3135,3312,3135,125881,404685460,00,0.00,N,2,72,
|
|
20220926,3143,3231,3344,2949,464022,1429654745,00,0.00,N,5,-201,
|
|
20220919,3344,3570,3642,3336,189188,654575135,00,0.00,N,5,-266,
|
|
20220913,3610,3759,3820,3610,142635,523093165,00,0.00,N,5,-113,
|
|
20220905,3723,3711,3796,3663,88066,326585535,00,0.00,N,5,-52,
|
|
20220829,3775,3896,3981,3739,248771,960880430,00,0.00,N,5,-270,
|
|
20220822,4045,4094,4126,3908,317350,1268659180,00,0.00,N,5,-105,
|
|
20220816,4150,4094,4755,4029,4509020,19900235340,00,0.00,N,2,80,
|
|
20220808,4070,4134,4158,4013,259304,1055024810,00,0.00,N,5,-56,
|
|
20220801,4126,4110,4207,3965,362831,1483858560,00,0.00,N,2,40,
|
|
20220725,4086,4126,4795,3985,4601599,20662169860,00,0.00,N,5,-32,
|
|
20220718,4118,3723,4328,3711,777977,3187710760,00,0.00,N,2,395,
|
|
20220711,3723,3707,3872,3634,351893,1329353625,00,0.00,N,2,56,
|
|
20220704,3667,3344,3691,3264,188412,652454095,00,0.00,N,2,339,
|
|
20220627,3328,3457,3695,3312,270167,940532660,00,0.00,N,5,-24,
|
|
20220620,3352,3876,3945,3155,702949,2461336265,00,0.00,N,5,-532,
|
|
20220613,3884,4473,4473,3707,420678,1718726330,00,0.00,N,5,-669,
|
|
20220607,4553,4706,4706,4432,234874,1065901890,00,0.00,N,5,-153,
|
|
20220530,4706,4682,4771,4634,183855,862579510,00,0.00,N,2,72,
|
|
20220523,4634,4819,4819,4626,224526,1053630860,00,0.00,N,5,-161,
|
|
20220516,4795,4610,4795,4610,202801,956735690,00,0.00,N,2,153,
|
|
20220509,5760,6250,6250,5530,416440,2420768170,00,0.00,N,5,-490,
|
|
20220502,6250,6000,6450,5890,335760,2094026440,00,0.00,N,2,240,
|
|
20220425,6010,6080,6230,5950,290716,1758423070,00,0.00,N,5,-220,
|
|
20220418,6230,6250,6360,6050,429047,2670098150,00,0.00,N,5,-60,
|
|
20220411,6290,6400,6450,6130,378073,2365422430,00,0.00,N,5,-180,
|
|
20220404,6470,6630,6800,6350,792045,5231076010,00,0.00,N,5,-160,
|
|
20220328,6630,6720,6990,6460,1424617,9613305110,00,0.00,N,5,-90,
|
|
20220321,6720,6660,7080,6550,3264291,22271892240,00,0.00,N,2,120,
|
|
20220314,6600,6350,6870,6200,5469520,35986698740,00,0.00,N,2,350,
|
|
20220307,6250,5970,6280,5730,731598,4431575540,00,0.00,N,2,250,
|
|
20220228,6000,6000,6230,5950,474260,2878570790,00,0.00,N,5,-50,
|
|
20220221,6050,5980,6140,5840,556741,3337178090,00,0.00,N,2,10,
|
|
20220214,6040,5830,6100,5540,888129,5241508240,00,0.00,N,2,60,
|
|
20220207,5980,6270,6420,5970,1270980,7903682340,00,0.00,N,5,-220,
|
|
20220203,6200,6040,6300,6010,485194,3000707670,00,0.00,N,2,190,
|
|
20220124,6010,6290,6370,5660,1333802,8051603800,00,0.00,N,5,-400,
|
|
20220117,6410,7080,7100,6170,3421705,22340181400,00,0.00,N,5,-1010,
|
|
20220110,7420,8910,9140,7250,8179309,66967437450,00,0.00,N,5,-1200,
|
|
20220103,8620,6860,9630,6810,39227435,334408258740,00,0.00,N,2,1930,
|
|
20211227,6690,6380,6700,6250,865997,5653475430,00,0.00,N,2,340,
|
|
20211220,6350,6640,6770,6260,907223,5856064330,00,0.00,N,5,-290,
|
|
20211213,6640,6720,7940,6510,4858644,34541763430,00,0.00,N,5,-40,
|
|
20211206,6680,6690,6930,6260,1294922,8566694000,00,0.00,N,2,40,
|
|
20211129,6640,7200,7200,6050,1542042,10180266080,00,0.00,N,5,-470,
|
|
20211122,7110,6520,7200,6520,2209557,15311055270,00,0.00,N,2,560,
|
|
20211115,6550,6470,6730,6310,610116,3980497320,00,0.00,N,2,100,
|
|
20211108,6450,6420,6630,6250,373410,2408918810,00,0.00,N,5,-70,
|
|
20211101,6520,6490,6700,6350,455763,2984095390,00,0.00,N,2,30,
|
|
20211025,6490,6350,6600,6280,427136,2765447970,00,0.00,N,2,180,
|
|
20211018,6310,6230,6360,6120,337967,2111198600,00,0.00,N,2,80,
|
|
20211012,6230,5900,6310,5520,376540,2274307120,00,0.00,N,2,330,
|
|
20211005,5900,6030,6070,5390,829181,4726236440,00,0.00,N,5,-190,
|
|
20210927,6090,6530,7240,5910,3885958,25883258480,00,0.00,N,5,-340,
|
|
20210923,6430,6450,6480,6290,103076,656367940,00,0.00,N,5,-20,
|
|
20210913,6450,6390,6590,6320,284831,1834935020,00,0.00,N,2,60,
|
|
20210906,6390,6630,6730,6250,569738,3725558130,00,0.00,N,5,-220,
|
|
20210830,6610,6670,6770,6610,487386,3260207920,00,0.00,N,5,-50,
|
|
20210823,6660,6220,6730,6220,522656,3403214720,00,0.00,N,2,440,
|
|
20210817,6220,7370,7410,6210,1621498,11183395890,00,0.00,N,5,-1060,
|
|
20210809,7280,7120,7340,6880,1872003,13357911860,00,0.00,N,2,220,
|
|
20210802,7060,7000,7200,6840,824067,5797146180,00,0.00,N,2,30,
|
|
20210726,7030,6960,7340,6720,1841996,12980765460,00,0.00,N,2,120,
|
|
20210719,6910,7590,7750,6890,2533091,18322560950,00,0.00,N,5,-670,
|
|
20210712,7580,8070,8890,7560,18248876,150657814360,00,0.00,N,5,-100,
|