192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,6010,5800,6730,5790,994118,6191604950,00,0.00,N,2,170,
|
|
20250217,5840,6290,6300,5770,595573,3541921140,00,0.00,N,5,-410,
|
|
20250210,6250,5570,6400,5350,937915,5554563680,00,0.00,N,2,770,
|
|
20250203,5480,5240,5700,5030,638506,3433611220,00,0.00,N,2,240,
|
|
20250131,5240,5400,5460,5190,77029,406594970,00,0.00,N,5,-160,
|
|
20250120,5400,5250,5820,5080,560060,3027163220,00,0.00,N,2,280,
|
|
20250113,5120,5850,5970,5000,1150976,6211714670,00,0.00,N,5,-730,
|
|
20250106,5850,5880,6550,5530,2473066,15048154070,00,0.00,N,5,-30,
|
|
20241230,5880,5730,5990,5290,845694,4811507790,00,0.00,N,2,120,
|
|
20241223,5760,5000,5940,4880,1896530,10241128195,00,0.00,N,2,820,
|
|
20241216,4940,4090,4970,4065,1942913,8921033000,00,0.00,N,2,890,
|
|
20241209,4050,4260,4275,3800,756412,3055601650,00,0.00,N,5,-215,
|
|
20241202,4265,4100,4490,4030,1390899,5933064460,00,0.00,N,2,215,
|
|
20241125,4050,3410,4400,3410,1329812,5265976490,00,0.00,N,2,640,
|
|
20241118,3410,3830,3845,3375,491653,1778516735,00,0.00,N,5,-425,
|
|
20241111,3835,3785,3985,3625,616183,2336800020,00,0.00,N,2,80,
|
|
20241104,3755,3410,3830,3390,697934,2499313575,00,0.00,N,2,265,
|
|
20241028,3490,3700,3810,3445,450300,1612753720,00,0.00,N,5,-75,
|
|
20241021,3565,3665,3750,3410,447630,1608579460,00,0.00,N,5,-135,
|
|
20241014,3700,3740,4070,3550,1120686,4242556850,00,0.00,N,5,-35,
|
|
20241007,3735,3025,3770,2750,1306566,4469047010,00,0.00,N,2,710,
|
|
20240930,3025,2955,3135,2760,183348,532143210,00,0.00,N,2,80,
|
|
20240923,2945,3015,3050,2860,183412,537816725,00,0.00,N,5,-70,
|
|
20240919,3015,3110,3190,2985,157764,481095225,00,0.00,N,5,-95,
|
|
20240909,3110,3140,3160,3025,75352,231948365,00,0.00,N,5,-5,
|
|
20240902,3115,3200,3455,2950,391251,1242186550,00,0.00,N,5,-80,
|
|
20240826,3195,3460,3545,3120,325730,1073706850,00,0.00,N,5,-270,
|
|
20240819,3465,3360,3625,3190,518879,1758264325,00,0.00,N,2,105,
|
|
20240812,3360,3685,3685,3225,334296,1161317660,00,0.00,N,5,-260,
|
|
20240805,3620,3620,3630,3310,590065,2058982950,00,0.00,N,5,-10,
|
|
20240729,3630,3130,3675,3045,1062663,3647690930,00,0.00,N,2,465,
|
|
20240722,3165,3120,3340,2990,477310,1506595195,00,0.00,N,2,45,
|
|
20240715,3120,3190,3195,2900,459430,1402930500,00,0.00,N,5,-80,
|
|
20240708,3200,3050,3330,2675,1885649,5682506770,00,0.00,N,2,425,
|
|
20240701,2775,2650,2895,2555,602293,1668483675,00,0.00,N,2,180,
|
|
20240624,2595,2620,2785,2440,499847,1313959915,00,0.00,N,2,10,
|
|
20240617,2585,2505,2610,1775,853456,1959866495,00,0.00,N,2,55,
|
|
20240610,2530,2500,2570,2450,195613,491099335,00,0.00,N,5,-25,
|
|
20240603,2555,2565,2595,2435,240111,599940585,00,0.00,N,5,-10,
|
|
20240527,2565,2700,2720,2425,296309,758020120,00,0.00,N,5,-140,
|
|
20240520,2705,2770,2830,2580,342174,920017080,00,0.00,N,5,-65,
|
|
20240513,2770,2895,2980,2625,347707,960018420,00,0.00,N,5,-125,
|
|
20240507,2895,3000,3000,2830,272044,788715955,00,0.00,N,5,-5,
|
|
20240429,2900,2570,2975,2400,437717,1195098670,00,0.00,N,2,420,
|
|
20240422,2480,2730,2785,2460,283673,739158610,00,0.00,N,5,-240,
|
|
20240415,2720,2855,2900,2315,450345,1142942375,00,0.00,N,5,-180,
|
|
20240408,2900,2870,2920,2755,79269,227298145,00,0.00,N,5,-20,
|
|
20240401,2920,2950,3005,2735,258692,738979970,00,0.00,N,5,-30,
|
|
20240325,2950,3060,3125,2900,312324,933061110,00,0.00,N,5,-100,
|
|
20240318,3050,2760,3080,2590,871059,2544691175,00,0.00,N,2,290,
|
|
20240311,2760,2950,3015,2555,520043,1459743995,00,0.00,N,5,-240,
|
|
20240304,3000,3165,3180,2830,677176,2002493900,00,0.00,N,5,-200,
|
|
20240226,3200,3500,3500,3040,184309,591454130,00,0.00,N,5,-130,
|
|
20240219,3330,3400,3415,3270,109311,364635140,00,0.00,N,5,-70,
|
|
20240213,3400,3185,3500,3010,230652,757855020,00,0.00,N,2,215,
|
|
20240205,3185,3215,3290,2995,146420,466712020,00,0.00,N,5,-15,
|
|
20240129,3200,3230,3495,2880,468165,1536018280,00,0.00,N,5,-35,
|
|
20240122,3235,3220,3300,3130,251082,805408215,00,0.00,N,2,15,
|
|
20240115,3220,3080,3385,3080,364742,1171081795,00,0.00,N,2,140,
|
|
20240108,3080,2910,3190,2910,280487,840002010,00,0.00,N,2,170,
|
|
20240102,2910,2920,2995,2855,132710,387289715,00,0.00,N,5,-5,
|
|
20231226,2915,2975,2990,2880,155426,455209215,00,0.00,N,5,-85,
|
|
20231218,3000,3060,3110,2945,309393,934615275,00,0.00,N,5,-50,
|
|
20231211,3050,3430,3460,3045,469341,1489814225,00,0.00,N,5,-380,
|
|
20231204,3430,3595,3610,3255,164315,566667220,00,0.00,N,5,-100,
|
|
20231127,3530,3975,4000,3385,387583,1441285060,00,0.00,N,5,-350,
|
|
20231120,3880,3500,3965,3485,291495,1103070410,00,0.00,N,2,380,
|
|
20231113,3500,3495,3650,3255,173909,601885210,00,0.00,N,2,30,
|
|
20231106,3470,3785,3785,3450,125339,446152480,00,0.00,N,5,-20,
|
|
20231030,3490,3400,3565,3395,105619,367348595,00,0.00,N,2,90,
|
|
20231023,3400,3520,3675,3400,85208,300521805,00,0.00,N,5,-210,
|
|
20231016,3610,3830,3875,3550,156162,576215675,00,0.00,N,5,-220,
|
|
20231010,3830,3645,3960,3630,127526,488891105,00,0.00,N,2,150,
|
|
20231004,3680,3865,3865,3580,163916,601780260,00,0.00,N,5,-185,
|
|
20230925,3865,3890,4200,3810,591482,2385756630,00,0.00,N,5,-5,
|
|
20230918,3870,3685,3905,3490,338712,1260607000,00,0.00,N,2,195,
|
|
20230911,3675,3700,3880,3605,318166,1193284775,00,0.00,N,5,-25,
|
|
20230904,3700,3945,4450,3350,1738105,6741009310,00,0.00,N,5,-215,
|
|
20230828,3915,3600,3930,3500,443490,1661215000,00,0.00,N,2,300,
|
|
20230821,3615,3270,3710,3270,430855,1534560580,00,0.00,N,2,235,
|
|
20230814,3380,3460,3505,3225,145343,486977615,00,0.00,N,5,-80,
|
|
20230807,3460,3380,3540,3200,232210,795014495,00,0.00,N,2,65,
|
|
20230731,3395,3100,3435,3000,304705,987303945,00,0.00,N,2,275,
|
|
20230724,3120,3255,3275,2895,499100,1532462705,00,0.00,N,5,-195,
|
|
20230717,3315,3500,3540,3300,301547,1025512210,00,0.00,N,5,-190,
|
|
20230710,3505,3210,3790,3140,707928,2532840805,00,0.00,N,2,295,
|
|
20230703,3210,3505,3555,3120,428179,1415599570,00,0.00,N,5,-285,
|
|
20230626,3495,3600,3950,3305,512606,1819529490,00,0.00,N,5,-100,
|
|
20230619,3595,3600,3945,3295,592009,2133212720,00,0.00,N,2,95,
|
|
20230612,3500,3500,3995,3305,432453,1506776610,00,0.00,N,3,0,
|
|
20230605,3500,3595,3720,3350,123085,431025495,00,0.00,N,5,-135,
|
|
20230530,3635,3660,3785,3550,126282,457877120,00,0.00,N,5,-25,
|
|
20230522,3660,3975,4115,3590,1115816,4393165780,00,0.00,N,5,-340,
|
|
20230515,4000,3510,4200,3510,1554651,6117453920,00,0.00,N,2,490,
|
|
20230508,3510,3390,3565,3125,423877,1425677110,00,0.00,N,2,120,
|
|
20230502,3390,3735,4510,3270,2076265,8283915765,00,0.00,N,5,-405,
|
|
20230424,3795,3085,4145,2855,1038622,3692713445,00,0.00,N,2,710,
|
|
20230417,3085,3270,3390,2950,150135,471077180,00,0.00,N,5,-235,
|
|
20230410,3320,3215,3430,2985,200584,646117975,00,0.00,N,2,55,
|
|
20230403,3265,3180,3450,3050,245061,792459155,00,0.00,N,2,60,
|
|
20230327,3205,3325,3440,3005,405289,1313261605,00,0.00,N,5,-100,
|
|
20230320,3305,3300,3495,2915,482556,1529806745,00,0.00,N,2,5,
|
|
20230313,3300,3575,3705,3175,297386,1013751030,00,0.00,N,5,-295,
|
|
20230306,3595,3830,3990,3530,773556,2893354030,00,0.00,N,5,-235,
|
|
20230227,3830,3475,3950,3475,320617,1186020640,00,0.00,N,2,320,
|
|
20230220,3510,3730,3840,3460,292340,1043390690,00,0.00,N,5,-180,
|
|
20230213,3690,3600,3800,3470,329465,1196662710,00,0.00,N,2,120,
|
|
20230206,3570,3840,4015,3475,638618,2393241595,00,0.00,N,5,-270,
|
|
20230130,3840,4030,4030,3780,235913,914071425,00,0.00,N,5,-140,
|
|
20230125,3980,4190,4190,3980,119991,489289715,00,0.00,N,5,-75,
|
|
20230116,4055,3935,4180,3760,180885,720484935,00,0.00,N,2,155,
|
|
20230109,3900,3685,3935,3685,191410,732211150,00,0.00,N,2,190,
|
|
20230102,3710,3750,3820,3420,210381,765047260,00,0.00,N,5,-55,
|
|
20221226,3765,4460,4820,3700,1517621,6723695450,00,0.00,N,5,-650,
|
|
20221219,4415,3865,4795,3745,1925199,8460683705,00,0.00,N,2,550,
|
|
20221212,3865,3970,3990,3760,129033,499495500,00,0.00,N,2,25,
|
|
20221205,3840,3865,3950,3470,276815,1021536470,00,0.00,N,5,-15,
|
|
20221128,3855,4000,4520,3495,509779,2027709875,00,0.00,N,5,-60,
|
|
20221121,3915,3965,3975,3720,119231,458591690,00,0.00,N,2,15,
|
|
20221114,3900,3830,4050,3780,184825,722075550,00,0.00,N,2,15,
|
|
20221107,3885,3655,4075,3655,379967,1490659660,00,0.00,N,2,235,
|
|
20221031,3650,3620,3675,3300,292355,1005853855,00,0.00,N,2,170,
|
|
20221024,3480,3690,3725,3400,276170,968752320,00,0.00,N,5,-120,
|
|
20221017,3600,3400,3680,3205,227163,800214555,00,0.00,N,2,65,
|
|
20221011,3535,3920,3920,3345,251770,897403635,00,0.00,N,5,-385,
|
|
20221004,3920,4240,4240,3790,474420,1894634780,00,0.00,N,5,-210,
|
|
20220926,4130,4290,4295,3985,244831,1009280900,00,0.00,N,5,-160,
|
|
20220919,4290,4500,4750,4090,516577,2309760590,00,0.00,N,5,-150,
|
|
20220913,4440,4295,4460,4050,380528,1648611880,00,0.00,N,2,80,
|
|
20220905,4360,5250,5380,4030,2816071,13504490900,00,0.00,N,5,-750,
|
|
20220829,5110,4615,5120,4495,3748744,18338142540,00,0.00,N,2,495,
|
|
20220822,4615,3990,4900,3890,2555498,11585702800,00,0.00,N,2,485,
|
|
20220816,4130,3940,4415,3900,749966,3136970325,00,0.00,N,2,190,
|
|
20220808,3940,3890,4180,3780,399083,1591562860,00,0.00,N,2,50,
|
|
20220801,3890,3680,3915,3515,228357,838884640,00,0.00,N,2,220,
|
|
20220725,3670,3940,3995,3575,262278,988171985,00,0.00,N,5,-270,
|
|
20220718,3940,3895,4225,3845,467261,1900583100,00,0.00,N,2,130,
|
|
20220711,3810,3980,4055,3540,411762,1536893405,00,0.00,N,5,-165,
|
|
20220704,3975,4000,4060,3620,233744,920685430,00,0.00,N,2,65,
|
|
20220627,3910,3965,4305,3820,341676,1379906240,00,0.00,N,2,20,
|
|
20220620,3890,4280,4280,3865,318083,1280750755,00,0.00,N,5,-250,
|
|
20220613,4140,4325,4325,3815,482581,1938493705,00,0.00,N,5,-150,
|
|
20220607,4290,4295,4620,4095,424116,1865114220,00,0.00,N,2,20,
|
|
20220530,4270,4240,4340,4100,198544,835138235,00,0.00,N,2,25,
|
|
20220523,4245,4330,4650,3950,608744,2600504055,00,0.00,N,2,50,
|
|
20220516,4195,4790,4790,3720,1188660,4928901870,00,0.00,N,5,-275,
|
|
20220509,4470,4555,4935,3960,1489702,6655661695,00,0.00,N,5,-70,
|
|
20220502,4540,3810,4580,3705,1474470,6152876900,00,0.00,N,2,730,
|
|
20220425,3810,3245,3970,3220,1696939,6265820340,00,0.00,N,2,520,
|
|
20220418,3290,3365,3400,3140,282925,918300370,00,0.00,N,5,-75,
|
|
20220411,3365,2990,3445,2810,1530342,4912706745,00,0.00,N,2,380,
|
|
20220404,2985,3135,3200,2960,418642,1282504205,00,0.00,N,5,-135,
|
|
20220328,3120,3285,3320,3090,321577,1036266530,00,0.00,N,5,-115,
|
|
20220321,3235,3280,3350,3175,160395,520136675,00,0.00,N,3,0,
|
|
20220314,3235,3180,3270,3050,250207,788079700,00,0.00,N,2,65,
|
|
20220307,3170,3270,3305,3100,138436,440194655,00,0.00,N,5,-170,
|
|
20220228,3340,3265,3545,3210,233361,797076190,00,0.00,N,2,120,
|
|
20220221,3220,3375,3550,3025,317211,1026606510,00,0.00,N,5,-170,
|
|
20220214,3390,3440,3445,3195,235288,783795580,00,0.00,N,5,-75,
|
|
20220207,3465,3550,3740,3465,332940,1204409795,00,0.00,N,5,-85,
|
|
20220203,3550,3600,3790,3455,534183,1946226300,00,0.00,N,2,105,
|
|
20220124,3445,3625,3635,3000,538223,1778572945,00,0.00,N,5,-180,
|
|
20220117,3625,3780,3780,3400,383673,1371350335,00,0.00,N,5,-105,
|
|
20220110,3730,4640,4675,3655,2326157,9303400455,00,0.00,N,5,-900,
|
|
20220103,4630,4735,5110,4450,3672654,17880088555,00,0.00,N,5,-95,
|
|
20211227,4725,3665,4770,3605,3866319,16592357735,00,0.00,N,2,1060,
|
|
20211220,3665,3620,3990,3350,981292,3648180290,00,0.00,N,2,25,
|
|
20211213,3640,3565,3850,3380,357795,1289096485,00,0.00,N,2,75,
|
|
20211206,3565,3510,3900,3500,375582,1378866590,00,0.00,N,2,60,
|
|
20211129,3505,4025,4125,3385,538125,1988337565,00,0.00,N,5,-405,
|
|
20211122,3910,3350,4195,3120,1880486,7091856890,00,0.00,N,2,610,
|
|
20211115,3300,3240,3505,3220,261483,884731945,00,0.00,N,2,100,
|
|
20211108,3200,3165,3250,2950,321478,989794140,00,0.00,N,2,5,
|
|
20211101,3195,3425,3670,3165,430803,1444928680,00,0.00,N,5,-225,
|
|
20211025,3420,3765,3810,3420,223883,807749500,00,0.00,N,5,-330,
|
|
20211018,3750,4000,4010,3700,219500,838953945,00,0.00,N,5,-125,
|
|
20211012,3875,3695,4090,3520,321062,1211164740,00,0.00,N,2,275,
|
|
20211005,3600,3450,3780,3175,581836,2009906340,00,0.00,N,5,-30,
|
|
20210927,3630,4060,4145,3430,614329,2320741440,00,0.00,N,5,-430,
|
|
20210923,4060,4190,4345,4060,247578,1034060235,00,0.00,N,5,-100,
|
|
20210913,4160,3890,4320,3815,1044376,4283955785,00,0.00,N,2,320,
|
|
20210906,3840,4015,4050,3680,833704,3223631535,00,0.00,N,5,-165,
|
|
20210830,4005,4170,4365,3970,1084510,4458430660,00,0.00,N,5,-150,
|
|
20210823,4155,5100,5410,3925,4371384,19637213330,00,0.00,N,5,-945,
|
|
20210817,5100,5420,5680,4955,3273893,17539730460,00,0.00,N,5,-410,
|
|
20210809,5510,4605,5870,4300,7747325,41272092225,00,0.00,N,2,890,
|
|
20210802,4620,4695,4845,4510,665679,3117699750,00,0.00,N,5,-105,
|
|
20210726,4725,5340,5410,4715,1262594,6312048130,00,0.00,N,5,-715,
|
|
20210719,5440,5410,5810,5150,2288387,12555173080,00,0.00,N,2,20,
|
|
20210712,5420,5730,6680,5350,10639179,65944650150,00,0.00,N,5,-140,
|