192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3695,3860,3940,3690,185858,713104200,00,0.00,N,5,-125,
|
|
20250217,3820,3945,4015,3810,236625,926933445,00,0.00,N,5,-110,
|
|
20250210,3930,3930,4125,3830,694341,2763696020,00,0.00,N,2,5,
|
|
20250203,3925,3645,4195,3505,1374364,5451634635,00,0.00,N,2,230,
|
|
20250131,3695,3775,3775,3695,51726,192753095,00,0.00,N,5,-125,
|
|
20250120,3820,3910,3920,3755,299118,1153317040,00,0.00,N,5,-50,
|
|
20250113,3870,3850,3870,3745,177379,676062485,00,0.00,N,2,35,
|
|
20250106,3835,3750,3885,3705,216358,820303710,00,0.00,N,2,80,
|
|
20241230,3755,3515,3900,3485,163058,609643630,00,0.00,N,2,240,
|
|
20241223,3515,3570,3700,3470,118417,426735175,00,0.00,N,5,-45,
|
|
20241216,3560,3750,3750,3560,174718,637143030,00,0.00,N,5,-60,
|
|
20241209,3620,3400,3630,3100,467545,1564923380,00,0.00,N,2,185,
|
|
20241202,3435,3815,3900,3315,504239,1817857775,00,0.00,N,5,-410,
|
|
20241125,3845,3900,4150,3810,655760,2625792845,00,0.00,N,5,-50,
|
|
20241118,3895,3875,3980,3815,399787,1558607905,00,0.00,N,5,-65,
|
|
20241111,3960,4000,4150,3625,1035262,4050964215,00,0.00,N,2,5,
|
|
20241104,3955,3740,4075,3670,707250,2773621900,00,0.00,N,2,215,
|
|
20241028,3740,3650,4180,3650,923400,3657751635,00,0.00,N,2,70,
|
|
20241021,3670,3815,3890,3650,276819,1039508515,00,0.00,N,5,-175,
|
|
20241014,3845,3985,3995,3815,365284,1425029375,00,0.00,N,5,-135,
|
|
20241007,3980,3955,4070,3905,347538,1387227625,00,0.00,N,2,20,
|
|
20240930,3960,4130,4160,3910,375206,1507698620,00,0.00,N,5,-215,
|
|
20240923,4175,3900,4800,3810,9770537,44416765535,00,0.00,N,2,290,
|
|
20240919,3885,3810,3930,3795,57145,221123860,00,0.00,N,2,40,
|
|
20240909,3845,3580,3885,3555,192582,720457495,00,0.00,N,2,115,
|
|
20240902,3730,4085,4145,3690,271647,1063038090,00,0.00,N,5,-355,
|
|
20240826,4085,4180,4240,4010,245851,1009315605,00,0.00,N,5,-95,
|
|
20240819,4180,4170,4365,4110,392271,1664093615,00,0.00,N,5,-20,
|
|
20240812,4200,4255,4320,4130,288948,1219599235,00,0.00,N,5,-55,
|
|
20240805,4255,4435,4445,3560,1405046,5756039090,00,0.00,N,5,-345,
|
|
20240729,4600,5020,5090,4510,1229489,5953356545,00,0.00,N,5,-410,
|
|
20240722,5010,4750,5420,4750,6760940,34552349100,00,0.00,N,2,215,
|
|
20240715,4795,4475,5040,4470,3297558,15856497015,00,0.00,N,2,320,
|
|
20240708,4475,4410,4575,4410,346977,1562716365,00,0.00,N,2,40,
|
|
20240701,4435,4565,4690,4410,593562,2674465220,00,0.00,N,5,-130,
|
|
20240624,4565,4820,4880,4560,1066636,5025119705,00,0.00,N,5,-305,
|
|
20240617,4870,5050,5500,4690,10867203,56176440020,00,0.00,N,5,-35,
|
|
20240610,4905,5600,5860,4850,14769940,79668455420,00,0.00,N,5,-375,
|
|
20240603,5280,4260,6050,4255,26917974,145282739110,00,0.00,N,2,1005,
|
|
20240527,4275,4315,4400,4230,161062,695380045,00,0.00,N,5,-65,
|
|
20240520,4340,4400,4440,4305,158999,694179235,00,0.00,N,5,-75,
|
|
20240513,4415,4505,4520,4350,112738,497256265,00,0.00,N,5,-90,
|
|
20240507,4505,4545,4565,4480,47142,213093585,00,0.00,N,5,-10,
|
|
20240429,4515,4455,4535,4415,95379,428314550,00,0.00,N,2,60,
|
|
20240422,4455,4275,4510,4230,135042,587356820,00,0.00,N,2,140,
|
|
20240415,4315,4460,4505,4220,243445,1060305800,00,0.00,N,5,-195,
|
|
20240408,4510,4605,4705,4410,197784,890641545,00,0.00,N,5,-95,
|
|
20240401,4605,4755,4860,4555,344272,1611083140,00,0.00,N,5,-165,
|
|
20240325,4770,4880,5040,4755,299509,1449544995,00,0.00,N,5,-140,
|
|
20240318,4910,4975,5090,4825,468442,2304802025,00,0.00,N,5,-60,
|
|
20240311,4970,4775,5100,4720,1134280,5607175395,00,0.00,N,2,170,
|
|
20240304,4800,4965,4990,4725,386437,1870323910,00,0.00,N,5,-150,
|
|
20240226,4950,5050,5060,4785,539829,2661597705,00,0.00,N,5,-60,
|
|
20240219,5010,4855,5050,4850,737129,3642241265,00,0.00,N,2,95,
|
|
20240213,4915,4560,5490,4545,10697124,54649389880,00,0.00,N,2,400,
|
|
20240205,4515,4575,4585,4470,69037,311728435,00,0.00,N,5,-50,
|
|
20240129,4565,4525,4570,4435,112230,507627320,00,0.00,N,2,65,
|
|
20240122,4500,4525,4575,4400,114773,514037430,00,0.00,N,3,0,
|
|
20240115,4500,4655,4705,4410,247214,1130802230,00,0.00,N,5,-145,
|
|
20240108,4645,4575,4660,4510,165685,762505535,00,0.00,N,2,75,
|
|
20240102,4570,4545,4595,4515,74952,341252650,00,0.00,N,2,25,
|
|
20231226,4545,4550,4560,4510,60890,276154155,00,0.00,N,5,-10,
|
|
20231218,4555,4510,4605,4510,127724,581712590,00,0.00,N,2,45,
|
|
20231211,4510,4555,4590,4465,98811,445788650,00,0.00,N,5,-10,
|
|
20231204,4520,4635,4660,4430,73043,331604005,00,0.00,N,5,-140,
|
|
20231127,4660,4650,4710,4620,102637,478245510,00,0.00,N,2,10,
|
|
20231120,4650,4530,4800,4525,203370,951795735,00,0.00,N,2,115,
|
|
20231113,4535,4440,4610,4400,129984,586503340,00,0.00,N,2,100,
|
|
20231106,4435,4530,4665,4425,146617,666232525,00,0.00,N,5,-90,
|
|
20231030,4525,4460,4600,4380,198554,889157260,00,0.00,N,5,-5,
|
|
20231023,4530,4570,5050,4505,478182,2282885850,00,0.00,N,5,-120,
|
|
20231016,4650,4850,4870,4620,200778,950081145,00,0.00,N,5,-195,
|
|
20231010,4845,4855,5010,4805,142544,698407515,00,0.00,N,5,-55,
|
|
20231004,4900,5080,5080,4800,127345,622503995,00,0.00,N,5,-160,
|
|
20230925,5060,5060,5170,4910,154954,779160540,00,0.00,N,2,10,
|
|
20230918,5050,5460,5570,5010,604781,3233504170,00,0.00,N,5,-430,
|
|
20230911,5480,5340,5850,5150,3891519,21573894340,00,0.00,N,2,180,
|
|
20230904,5300,5200,5380,5110,430005,2257347690,00,0.00,N,2,120,
|
|
20230828,5180,4995,5220,4970,307918,1566601085,00,0.00,N,2,190,
|
|
20230821,4990,4930,4995,4880,157226,777365830,00,0.00,N,2,60,
|
|
20230814,4930,5200,5200,4830,199729,989097895,00,0.00,N,5,-190,
|
|
20230807,5120,5090,5710,4960,1612282,8653907895,00,0.00,N,2,60,
|
|
20230731,5060,5040,5260,4985,163544,833935490,00,0.00,N,2,75,
|
|
20230724,4985,5310,5340,4605,445611,2200561855,00,0.00,N,5,-325,
|
|
20230717,5310,5780,5780,5310,322304,1766820270,00,0.00,N,5,-380,
|
|
20230710,5690,5620,5880,5620,282536,1628738280,00,0.00,N,2,50,
|
|
20230703,5640,5960,5960,5560,338362,1954302650,00,0.00,N,5,-260,
|
|
20230626,5900,5770,6010,5710,459345,2700367790,00,0.00,N,2,190,
|
|
20230619,5710,5870,6120,5680,844497,5016201500,00,0.00,N,5,-160,
|
|
20230612,5870,5860,5980,5530,784829,4564719660,00,0.00,N,2,70,
|
|
20230605,5800,5730,5880,5720,320921,1858574910,00,0.00,N,2,40,
|
|
20230530,5760,5760,5850,5620,265376,1520684020,00,0.00,N,2,10,
|
|
20230522,5750,5820,6380,5750,3462492,21282341150,00,0.00,N,5,-70,
|
|
20230515,5820,5610,6090,5480,1622688,9560690750,00,0.00,N,2,230,
|
|
20230508,5590,5470,5820,5410,492830,2778056870,00,0.00,N,2,120,
|
|
20230502,5470,5460,5630,5420,140289,770725500,00,0.00,N,2,10,
|
|
20230424,5460,5740,6290,5360,1674463,9844152470,00,0.00,N,5,-320,
|
|
20230417,5780,5810,5870,5600,430663,2490875330,00,0.00,N,2,30,
|
|
20230410,5750,5830,5860,5500,450222,2549498110,00,0.00,N,2,40,
|
|
20230403,5710,5840,5950,5640,339700,1970958940,00,0.00,N,5,-150,
|
|
20230327,5860,5720,6040,5510,400311,2326005560,00,0.00,N,2,130,
|
|
20230320,5730,6000,6190,5600,840014,5000818890,00,0.00,N,5,-180,
|
|
20230313,5910,5460,5910,5390,440509,2496255950,00,0.00,N,2,230,
|
|
20230306,5680,6040,6050,5630,365724,2140245940,00,0.00,N,5,-330,
|
|
20230227,6010,5840,6110,5700,252488,1482913540,00,0.00,N,2,90,
|
|
20230220,5920,6180,6370,5920,783689,4841060540,00,0.00,N,5,-250,
|
|
20230213,6170,6180,6460,6050,1042417,6498613520,00,0.00,N,2,90,
|
|
20230206,6080,6180,6340,6080,534739,3315591060,00,0.00,N,5,-140,
|
|
20230130,6220,6260,6360,6130,628649,3921363080,00,0.00,N,5,-30,
|
|
20230125,6250,6150,6310,6090,344814,2135706910,00,0.00,N,2,110,
|
|
20230116,6140,6190,6640,6020,1399234,8791110150,00,0.00,N,5,-60,
|
|
20230109,6200,5730,6390,5700,901843,5540579470,00,0.00,N,2,470,
|
|
20230102,5730,5850,5950,5260,712425,3994482040,00,0.00,N,5,-120,
|
|
20221226,5850,5950,6210,5770,519550,3126865070,00,0.00,N,5,-180,
|
|
20221219,6030,6480,6510,5940,1098394,6877822770,00,0.00,N,5,-430,
|
|
20221212,6460,6440,6950,6260,1801468,11864543120,00,0.00,N,5,-220,
|
|
20221205,6680,7140,7150,6250,1562778,10438408110,00,0.00,N,5,-250,
|
|
20221128,6930,7100,7170,6570,1841751,12917464600,00,0.00,N,5,-220,
|
|
20221121,7150,7620,7630,6710,3854970,27135568030,00,0.00,N,5,-640,
|
|
20221114,7790,7280,8590,7000,24825540,193299073570,00,0.00,N,2,540,
|
|
20221107,7250,6230,7690,6160,24774412,176494113440,00,0.00,N,2,970,
|
|
20221031,6280,5690,6310,5650,2601389,15623327470,00,0.00,N,2,590,
|
|
20221024,5690,6080,6430,5670,5860192,35434912780,00,0.00,N,5,-50,
|
|
20221017,5740,5200,6820,5140,8019515,50093835050,00,0.00,N,2,330,
|
|
20221011,5410,5220,5660,4880,1833693,9671897260,00,0.00,N,2,60,
|
|
20221004,5350,5030,5430,4990,500333,2602946590,00,0.00,N,2,350,
|
|
20220926,5000,5560,5670,4700,1588310,8055702710,00,0.00,N,5,-780,
|
|
20220919,5780,6560,7500,5700,12873748,89425449630,00,0.00,N,5,-780,
|
|
20220913,6560,6520,7050,6330,3012454,20354663650,00,0.00,N,2,350,
|
|
20220905,6210,6330,6470,6080,412838,2589002150,00,0.00,N,5,-200,
|
|
20220829,6410,6670,6900,6060,860446,5689292320,00,0.00,N,5,-490,
|
|
20220822,6900,6680,7030,6380,1175872,7894590350,00,0.00,N,2,120,
|
|
20220816,6780,7150,7280,6710,957012,6688156640,00,0.00,N,5,-280,
|
|
20220808,7060,7090,7110,6800,1534551,10655793690,00,0.00,N,5,-80,
|
|
20220801,7140,7310,7500,7140,3109273,22797077910,00,0.00,N,5,-170,
|
|
20220725,7310,7140,7380,6820,3589833,25511522410,00,0.00,N,2,40,
|
|
20220718,7270,6720,7810,6600,9034961,66408911560,00,0.00,N,2,550,
|
|
20220711,6720,7800,7820,6560,4972230,35906522680,00,0.00,N,5,-960,
|
|
20220704,7680,8490,8520,7190,10638153,81964040830,00,0.00,N,5,-700,
|
|
20220627,8380,8540,9520,7840,21259649,188148041750,00,0.00,N,5,-140,
|
|
20220620,8520,8800,10550,7900,47779636,459710127420,00,0.00,N,5,-430,
|
|
20220613,8950,8410,9400,7700,23197024,197637490930,00,0.00,N,2,350,
|
|
20220607,8600,9900,10650,8440,24422841,238494094000,00,0.00,N,5,-420,
|
|
20220530,9020,6570,9020,6470,23122437,186788807440,00,0.00,N,2,2490,
|
|
20220523,6530,7010,7230,6350,2699250,18249507580,00,0.00,N,5,-500,
|
|
20220516,7030,7140,7780,6860,10482311,76369468510,00,0.00,N,5,-50,
|
|
20220509,7080,5910,7610,5330,29714465,210040808630,00,0.00,N,2,1170,
|
|
20220502,5910,5960,6250,5840,1390312,8418396950,00,0.00,N,5,-140,
|
|
20220425,6050,5800,6210,5490,2372197,14104783760,00,0.00,N,2,170,
|
|
20220418,5880,5660,5910,5590,645320,3725658350,00,0.00,N,2,250,
|
|
20220411,5630,5550,5770,5330,269764,1507620530,00,0.00,N,2,80,
|
|
20220404,5550,5630,5930,5510,977888,5636105510,00,0.00,N,5,-10,
|
|
20220328,5560,5620,5910,5510,2302388,13201008320,00,0.00,N,5,-100,
|
|
20220321,5660,5180,6430,5060,10122956,60479920070,00,0.00,N,2,500,
|
|
20220314,5160,4960,5190,4840,190038,957890405,00,0.00,N,2,230,
|
|
20220307,4930,5100,5110,4690,119857,590863760,00,0.00,N,5,-180,
|
|
20220228,5110,4980,5140,4885,110539,555857175,00,0.00,N,2,175,
|
|
20220221,4935,4950,5050,4710,143889,702988750,00,0.00,N,5,-115,
|
|
20220214,5050,5000,5130,4755,185614,912596160,00,0.00,N,5,-80,
|
|
20220207,5130,5330,5370,5110,130907,684311800,00,0.00,N,5,-140,
|
|
20220203,5270,5080,5330,5050,94339,489876670,00,0.00,N,2,240,
|
|
20220124,5030,5330,5430,4750,431148,2157492380,00,0.00,N,5,-420,
|
|
20220117,5450,5610,5650,5220,370389,2015867470,00,0.00,N,5,-200,
|
|
20220110,5650,5740,6050,5570,1083113,6297155670,00,0.00,N,5,-90,
|
|
20220103,5740,5150,6440,5090,7934890,47956872530,00,0.00,N,2,590,
|
|
20211227,5150,4995,5190,4965,147892,751885970,00,0.00,N,2,160,
|
|
20211220,4990,4950,5030,4755,142311,696912590,00,0.00,N,2,15,
|
|
20211213,4975,5040,5120,4920,139805,697679240,00,0.00,N,5,-10,
|
|
20211206,4985,4895,5080,4865,114331,571020255,00,0.00,N,5,-5,
|
|
20211129,4990,4945,5170,4525,334221,1598113265,00,0.00,N,5,-20,
|
|
20211122,5010,5230,5310,5000,293113,1496170660,00,0.00,N,5,-260,
|
|
20211115,5270,5450,5520,5080,222432,1174267550,00,0.00,N,5,-110,
|
|
20211108,5380,5610,5710,5220,304521,1656243960,00,0.00,N,5,-240,
|
|
20211101,5620,6000,6050,5520,444695,2576976700,00,0.00,N,5,-370,
|
|
20211025,5990,6020,6180,5950,384846,2334872260,00,0.00,N,5,-110,
|
|
20211018,6100,6220,6340,6000,683822,4206546490,00,0.00,N,5,-80,
|
|
20211012,6180,5570,6230,5520,737490,4327921750,00,0.00,N,2,610,
|
|
20211005,5570,6300,6310,5280,1272060,7199364040,00,0.00,N,5,-720,
|
|
20210927,6290,7280,7450,6200,1908725,12892707390,00,0.00,N,5,-880,
|
|
20210923,7170,7020,7330,6770,1865802,13219629020,00,0.00,N,2,90,
|
|
20210913,7080,7810,8490,7040,16465784,129354389480,00,0.00,N,5,-470,
|
|
20210906,7550,6240,8450,6070,21552266,166396582760,00,0.00,N,2,1370,
|
|
20210830,6180,6040,6360,6040,194621,1193210900,00,0.00,N,2,140,
|
|
20210823,6040,5590,6150,5580,198404,1176731200,00,0.00,N,2,470,
|
|
20210817,5570,6390,6490,5570,511809,3071656070,00,0.00,N,5,-980,
|
|
20210809,6550,6710,6810,6060,661329,4288897750,00,0.00,N,5,-120,
|
|
20210802,6670,6530,6820,6260,712155,4684569780,00,0.00,N,2,60,
|
|
20210726,6610,6200,6700,6040,1273117,8184523180,00,0.00,N,2,410,
|
|
20210719,6200,6360,6360,6050,356003,2194861420,00,0.00,N,5,-150,
|
|
20210712,6350,6220,6440,6180,330371,2083680530,00,0.00,N,2,130,
|