192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3355,3470,3635,3310,23690,81201560,00,0.00,N,5,-115,
|
|
20250217,3470,3440,3635,3410,29906,104945545,00,0.00,N,2,30,
|
|
20250210,3440,3370,3460,3305,23046,77987280,00,0.00,N,2,65,
|
|
20250203,3375,3245,3545,3205,11319,37705765,00,0.00,N,2,85,
|
|
20250131,3290,3355,3355,3185,4861,15899545,00,0.00,N,5,-65,
|
|
20250120,3355,3320,3470,3290,17317,58312300,00,0.00,N,2,35,
|
|
20250113,3320,3340,3575,3265,23344,78710845,00,0.00,N,5,-20,
|
|
20250106,3340,3310,3620,3170,72390,243209425,00,0.00,N,2,50,
|
|
20241230,3290,3175,3335,3175,13892,45535010,00,0.00,N,2,115,
|
|
20241223,3175,3250,3340,3150,17234,55704545,00,0.00,N,5,-75,
|
|
20241216,3250,3235,3345,3195,16790,55008465,00,0.00,N,2,15,
|
|
20241209,3235,3005,3345,2850,27442,83435150,00,0.00,N,2,120,
|
|
20241202,3115,3365,3400,3010,30495,98711065,00,0.00,N,5,-285,
|
|
20241125,3400,3380,3540,3335,10968,37327295,00,0.00,N,2,20,
|
|
20241118,3380,3380,3520,3300,21525,72792170,00,0.00,N,5,-35,
|
|
20241111,3415,3810,3850,3300,34385,122669175,00,0.00,N,5,-395,
|
|
20241104,3810,4195,4195,3705,27838,107274645,00,0.00,N,5,-115,
|
|
20241028,3925,3890,4200,3850,14859,58628230,00,0.00,N,5,-5,
|
|
20241021,3930,3910,3970,3900,9916,38927565,00,0.00,N,5,-10,
|
|
20241014,3940,4045,4295,3920,7328,29469655,00,0.00,N,5,-145,
|
|
20241007,4085,4170,4280,3925,16943,68329855,00,0.00,N,5,-85,
|
|
20240930,4170,4215,4280,4115,8410,35116245,00,0.00,N,5,-85,
|
|
20240923,4255,4240,4290,4215,9727,41258535,00,0.00,N,2,15,
|
|
20240919,4240,4295,4295,4210,1313,5597215,00,0.00,N,5,-55,
|
|
20240909,4295,4195,4300,4100,7290,30750135,00,0.00,N,2,100,
|
|
20240902,4195,4310,4310,4055,9076,38124940,00,0.00,N,5,-115,
|
|
20240826,4310,4220,4495,4120,11671,50343695,00,0.00,N,2,90,
|
|
20240819,4220,4305,4500,4015,31961,133471925,00,0.00,N,5,-125,
|
|
20240812,4345,4235,4500,4150,14659,62629620,00,0.00,N,2,45,
|
|
20240805,4300,4165,4300,3950,35596,145094680,00,0.00,N,2,95,
|
|
20240729,4205,4200,4470,4200,10811,46828325,00,0.00,N,2,5,
|
|
20240722,4200,4445,4445,4155,12300,52079510,00,0.00,N,5,-135,
|
|
20240715,4335,4175,4500,4175,18799,80620865,00,0.00,N,2,160,
|
|
20240708,4175,4230,4325,4150,26782,112464410,00,0.00,N,5,-55,
|
|
20240701,4230,4540,4540,4150,26719,116967525,00,0.00,N,5,-40,
|
|
20240624,4270,4295,4535,4200,26481,112896490,00,0.00,N,5,-60,
|
|
20240617,4330,4455,4510,4250,34617,151423220,00,0.00,N,5,-140,
|
|
20240610,4470,4515,4620,4470,17390,78522930,00,0.00,N,5,-80,
|
|
20240603,4550,4605,4660,4510,17311,79418960,00,0.00,N,5,-55,
|
|
20240527,4605,4685,4785,4605,29308,137119825,00,0.00,N,5,-80,
|
|
20240520,4685,4655,4765,4610,15474,72106805,00,0.00,N,2,30,
|
|
20240513,4655,4755,4915,4655,16811,79096565,00,0.00,N,5,-100,
|
|
20240507,4755,4845,4930,4745,24089,115991455,00,0.00,N,5,-95,
|
|
20240429,4850,4765,4960,4765,47553,231607465,00,0.00,N,2,85,
|
|
20240422,4765,4580,4890,4565,55505,264070395,00,0.00,N,2,120,
|
|
20240415,4645,4570,4735,4500,47991,220462315,00,0.00,N,2,75,
|
|
20240408,4570,4685,5220,4535,81978,391325225,00,0.00,N,5,-115,
|
|
20240401,4685,4790,4830,4670,56987,269235205,00,0.00,N,5,-115,
|
|
20240325,4800,4785,5270,4785,49929,246671340,00,0.00,N,2,30,
|
|
20240318,4770,4955,4960,4700,43861,212615015,00,0.00,N,5,-185,
|
|
20240311,4955,4870,4960,4725,69106,337048480,00,0.00,N,2,85,
|
|
20240304,4870,4905,4975,4790,41250,200222405,00,0.00,N,5,-35,
|
|
20240226,4905,4980,5020,4900,18166,89821630,00,0.00,N,5,-75,
|
|
20240219,4980,5010,5090,4960,19026,95494580,00,0.00,N,5,-30,
|
|
20240213,5010,4940,5080,4935,36140,181316770,00,0.00,N,2,70,
|
|
20240205,4940,5010,5100,4920,31415,156629800,00,0.00,N,5,-120,
|
|
20240129,5060,4980,5180,4965,48700,245374745,00,0.00,N,2,80,
|
|
20240122,4980,4990,5100,4975,39084,196166480,00,0.00,N,3,0,
|
|
20240115,4980,5030,5120,4885,58404,291159420,00,0.00,N,5,-90,
|
|
20240108,5070,5080,5220,5020,72488,369163780,00,0.00,N,3,0,
|
|
20240102,5070,5050,5100,5020,36352,183840680,00,0.00,N,2,20,
|
|
20231226,5050,5090,5160,5020,19438,98287860,00,0.00,N,5,-40,
|
|
20231218,5090,5030,5150,5010,52264,265229050,00,0.00,N,2,60,
|
|
20231211,5030,4955,5110,4935,85263,427708250,00,0.00,N,2,75,
|
|
20231204,4955,5090,5150,4905,61683,310489365,00,0.00,N,5,-165,
|
|
20231127,5120,5060,5140,4915,48966,245384100,00,0.00,N,2,70,
|
|
20231120,5050,5010,5190,5000,46348,234276380,00,0.00,N,2,40,
|
|
20231113,5010,4910,5240,4910,76539,385520875,00,0.00,N,2,100,
|
|
20231106,4910,5000,5070,4855,36199,180676570,00,0.00,N,5,-65,
|
|
20231030,4975,4840,5060,4820,66108,325609495,00,0.00,N,2,140,
|
|
20231023,4835,4865,5280,4800,95665,475056455,00,0.00,N,5,-60,
|
|
20231016,4895,5120,5150,4870,59946,298353390,00,0.00,N,5,-285,
|
|
20231010,5180,5230,5260,5060,34688,178402840,00,0.00,N,2,120,
|
|
20231004,5060,5100,5140,4985,41656,211092145,00,0.00,N,5,-60,
|
|
20230925,5120,5180,5240,5000,47299,243082700,00,0.00,N,5,-110,
|
|
20230918,5230,5330,5340,5130,68780,361422820,00,0.00,N,5,-110,
|
|
20230911,5340,5460,5550,5190,95113,510252190,00,0.00,N,5,-120,
|
|
20230904,5460,5570,5570,5270,90015,485625920,00,0.00,N,5,-110,
|
|
20230828,5570,5540,5780,5500,83334,468931760,00,0.00,N,2,30,
|
|
20230821,5540,5530,5800,5480,151033,850606510,00,0.00,N,5,-10,
|
|
20230814,5550,5850,5880,5270,120337,662817860,00,0.00,N,5,-250,
|
|
20230807,5800,5700,5850,5500,148173,833202420,00,0.00,N,2,200,
|
|
20230731,5600,5440,6460,5440,508482,2964052010,00,0.00,N,2,210,
|
|
20230724,5390,5760,5770,5190,141552,770784960,00,0.00,N,5,-340,
|
|
20230717,5730,6370,6370,5620,162308,964789810,00,0.00,N,5,-550,
|
|
20230710,6280,6430,6580,6210,168306,1079475520,00,0.00,N,5,-190,
|
|
20230703,6470,6350,6720,6270,297137,1934955910,00,0.00,N,2,120,
|
|
20230626,6350,6290,7460,6200,1127713,7704271130,00,0.00,N,2,50,
|
|
20230619,6300,5970,7630,5920,1843525,12556662150,00,0.00,N,2,330,
|
|
20230612,5970,5990,6020,5840,83907,496035930,00,0.00,N,2,10,
|
|
20230605,5960,6030,6150,5960,69481,420172180,00,0.00,N,5,-90,
|
|
20230530,6050,5860,6100,5860,54785,327328450,00,0.00,N,2,190,
|
|
20230522,5860,6000,6120,5860,94489,564897650,00,0.00,N,5,-150,
|
|
20230515,6010,6000,6350,5840,188992,1143621150,00,0.00,N,5,-60,
|
|
20230508,6070,5870,6240,5840,196919,1177640570,00,0.00,N,2,190,
|
|
20230502,5880,5530,5980,5490,211351,1225418220,00,0.00,N,2,350,
|
|
20230424,5530,5900,6480,5460,1076204,6460975010,00,0.00,N,5,-260,
|
|
20230417,5790,5780,6130,5600,393517,2317049930,00,0.00,N,2,30,
|
|
20230410,5760,5510,5850,5380,123623,695473760,00,0.00,N,2,240,
|
|
20230403,5520,5460,6040,5350,210460,1176533760,00,0.00,N,2,60,
|
|
20230327,5460,5470,5550,5370,50825,277143100,00,0.00,N,5,-10,
|
|
20230320,5470,5450,5720,5400,72826,405820330,00,0.00,N,2,20,
|
|
20230313,5450,5410,5450,5100,79674,421091220,00,0.00,N,5,-120,
|
|
20230306,5570,5510,5960,5470,101336,576306090,00,0.00,N,2,70,
|
|
20230227,5500,5400,5590,5210,39364,212638520,00,0.00,N,2,100,
|
|
20230220,5400,5540,5600,5340,40904,223646530,00,0.00,N,5,-140,
|
|
20230213,5540,5500,5560,5130,55200,293720290,00,0.00,N,2,40,
|
|
20230206,5500,5620,5750,5500,50638,284422440,00,0.00,N,5,-140,
|
|
20230130,5640,5590,5700,5520,28839,162477170,00,0.00,N,2,50,
|
|
20230125,5590,5500,5600,5460,13873,76453930,00,0.00,N,2,130,
|
|
20230116,5460,5550,5580,5270,37010,203010420,00,0.00,N,5,-40,
|
|
20230109,5500,5150,5540,5140,30524,163049320,00,0.00,N,2,410,
|
|
20230102,5090,5010,5150,4910,65698,328865535,00,0.00,N,2,30,
|
|
20221226,5060,5270,5270,4950,42017,215950470,00,0.00,N,5,-270,
|
|
20221219,5330,5450,5720,5110,118894,646576320,00,0.00,N,5,-210,
|
|
20221212,5540,5540,5720,5450,63540,354249580,00,0.00,N,2,50,
|
|
20221205,5490,5770,5770,5260,125860,697319920,00,0.00,N,5,-290,
|
|
20221128,5780,5680,5850,5340,114256,643101510,00,0.00,N,2,110,
|
|
20221121,5670,5830,5830,5610,143291,818915710,00,0.00,N,5,-160,
|
|
20221114,5830,5640,6390,5490,535863,3149861230,00,0.00,N,2,190,
|
|
20221107,5640,5570,5730,5440,56941,318018600,00,0.00,N,2,70,
|
|
20221031,5570,5240,5700,5230,78031,430032860,00,0.00,N,2,330,
|
|
20221024,5240,5160,5600,5130,143914,759555340,00,0.00,N,2,70,
|
|
20221017,5170,5600,5600,5100,167031,874390320,00,0.00,N,5,-130,
|
|
20221011,5300,5480,6490,4805,779445,4404646870,00,0.00,N,5,-220,
|
|
20221004,5520,5050,5690,4940,117833,645074460,00,0.00,N,2,480,
|
|
20220926,5040,5340,5340,4820,71969,361482575,00,0.00,N,5,-330,
|
|
20220919,5370,5700,5700,5250,48306,263677260,00,0.00,N,5,-380,
|
|
20220913,5750,5860,5950,5740,39790,231846150,00,0.00,N,5,-60,
|
|
20220905,5810,5860,5920,5770,45787,267336950,00,0.00,N,5,-60,
|
|
20220829,5870,6160,6170,5800,73835,437793380,00,0.00,N,5,-290,
|
|
20220822,6160,6040,6230,5960,51647,312722890,00,0.00,N,2,110,
|
|
20220816,6050,5950,6150,5910,74925,448653830,00,0.00,N,2,100,
|
|
20220808,5950,6170,6170,5950,28231,170326320,00,0.00,N,5,-180,
|
|
20220801,6130,6080,6150,5940,44895,272266600,00,0.00,N,2,70,
|
|
20220725,6060,5910,6090,5820,45399,269488930,00,0.00,N,2,90,
|
|
20220718,5970,5680,6000,5680,37595,219865240,00,0.00,N,2,290,
|
|
20220711,5680,5770,5840,5570,44095,251459390,00,0.00,N,5,-70,
|
|
20220704,5750,5510,6160,5340,153914,875748350,00,0.00,N,2,220,
|
|
20220627,5530,5700,6430,5460,340888,2034671930,00,0.00,N,2,10,
|
|
20220620,5520,6090,6470,5000,485759,2831294160,00,0.00,N,5,-570,
|
|
20220613,6090,6430,6540,5830,141321,858521470,00,0.00,N,5,-510,
|
|
20220607,6600,6870,6960,6590,72615,493977910,00,0.00,N,5,-270,
|
|
20220530,6870,6660,6950,6620,88863,602318290,00,0.00,N,2,220,
|
|
20220523,6650,7060,7060,6480,89935,605568380,00,0.00,N,5,-410,
|
|
20220516,7060,6520,7060,6520,193893,1331514750,00,0.00,N,2,540,
|
|
20220509,6520,6680,6680,6150,92329,588897300,00,0.00,N,5,-160,
|
|
20220502,6680,6820,7030,6600,136817,942358450,00,0.00,N,5,-110,
|
|
20220425,6790,6830,7580,6360,499703,3473441240,00,0.00,N,5,-190,
|
|
20220418,6980,6950,7050,6800,104791,728561720,00,0.00,N,2,30,
|
|
20220411,6950,7120,7120,6610,194101,1334387110,00,0.00,N,2,180,
|
|
20220404,6770,6690,6880,6580,140184,946818340,00,0.00,N,2,70,
|
|
20220328,6700,6450,6820,6410,162208,1078412130,00,0.00,N,2,250,
|
|
20220321,6450,6300,6590,6250,91297,584574710,00,0.00,N,2,150,
|
|
20220314,6300,6330,6390,6060,98558,613654290,00,0.00,N,2,20,
|
|
20220307,6280,6320,6390,6060,136660,854477970,00,0.00,N,2,40,
|
|
20220228,6240,6190,6440,6010,93612,581039750,00,0.00,N,2,210,
|
|
20220221,6030,6230,6370,5930,133009,809324940,00,0.00,N,5,-270,
|
|
20220214,6300,6480,6480,5910,133446,824369140,00,0.00,N,5,-250,
|
|
20220207,6550,6600,6800,6390,119566,789931070,00,0.00,N,5,-50,
|
|
20220203,6600,6200,6640,6150,70805,448997700,00,0.00,N,2,450,
|
|
20220124,6150,7160,7210,5740,292591,1888284290,00,0.00,N,5,-1090,
|
|
20220117,7240,7080,8630,6580,2129312,16684028570,00,0.00,N,2,160,
|
|
20220110,7080,6660,7690,6400,745718,5337508580,00,0.00,N,2,430,
|
|
20220103,6650,6370,6740,6300,166773,1092333530,00,0.00,N,2,320,
|
|
20211227,6330,6330,6460,6220,59166,373327880,00,0.00,N,3,0,
|
|
20211220,6330,6460,6550,6190,85049,541383850,00,0.00,N,5,-170,
|
|
20211213,6500,6460,7010,6180,253873,1644801140,00,0.00,N,2,40,
|
|
20211206,6460,6390,6630,6330,67152,435096350,00,0.00,N,2,100,
|
|
20211129,6360,6220,6440,5550,168102,1008496200,00,0.00,N,2,130,
|
|
20211122,6230,6780,6840,6200,116935,756460660,00,0.00,N,5,-610,
|
|
20211115,6840,6900,7240,6600,124474,865821670,00,0.00,N,5,-30,
|
|
20211108,6870,6950,7310,6570,215886,1478279370,00,0.00,N,5,-190,
|
|
20211101,7060,7750,7750,6550,338985,2425054270,00,0.00,N,5,-690,
|
|
20211025,7750,7260,9120,7150,1571342,13172945690,00,0.00,N,2,700,
|
|
20211018,7050,7150,7490,7000,83403,602470840,00,0.00,N,5,-100,
|
|
20211012,7150,6860,7220,6640,51950,362845260,00,0.00,N,2,290,
|
|
20211005,6860,7100,7160,6440,111706,752162960,00,0.00,N,5,-240,
|
|
20210927,7100,7430,8320,7100,138420,1057521910,00,0.00,N,5,-330,
|
|
20210923,7430,7900,7900,7430,50667,389776800,00,0.00,N,5,-550,
|
|
20210913,7980,8530,8530,7730,82505,671670680,00,0.00,N,5,-390,
|
|
20210906,8370,8230,9150,8060,267298,2285874690,00,0.00,N,2,50,
|
|
20210830,8320,7950,8790,7920,106503,887781500,00,0.00,N,2,470,
|
|
20210823,7850,7020,7880,6850,69557,525028020,00,0.00,N,2,750,
|
|
20210817,7100,7820,7820,7030,144709,1070587940,00,0.00,N,5,-720,
|
|
20210809,7820,8690,8800,7700,135010,1121409680,00,0.00,N,5,-870,
|
|
20210802,8690,8700,9740,8300,345358,3102171640,00,0.00,N,5,-20,
|
|
20210726,8710,8720,8990,8280,169763,1474577230,00,0.00,N,2,10,
|
|
20210719,8700,8740,8760,8110,177646,1491015870,00,0.00,N,5,-40,
|
|
20210712,8740,8880,9030,8540,237038,2079528690,00,0.00,N,5,-140,
|