192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,3300,3430,3515,3295,554765,1888609245,00,0.00,N,5,-145,
|
|
20250217,3445,3195,3550,3185,2195368,7424649215,00,0.00,N,2,270,
|
|
20250210,3175,3150,3265,3115,420840,1344013490,00,0.00,N,2,50,
|
|
20250203,3125,3220,3260,3105,541372,1720014835,00,0.00,N,5,-55,
|
|
20250131,3180,3210,3235,3170,100829,321347510,00,0.00,N,5,-45,
|
|
20250120,3225,3265,3390,3210,885815,2927020515,00,0.00,N,2,20,
|
|
20250113,3205,3300,3330,3200,416937,1352221210,00,0.00,N,5,-85,
|
|
20250106,3290,3305,3320,3250,423265,1389143840,00,0.00,N,5,-5,
|
|
20241230,3295,3255,3315,3225,289781,949527080,00,0.00,N,2,45,
|
|
20241223,3250,3315,3360,3180,457865,1502753805,00,0.00,N,5,-60,
|
|
20241216,3310,3500,3660,3280,1401468,4891000490,00,0.00,N,5,-145,
|
|
20241209,3455,3165,3680,2965,2392010,8199746350,00,0.00,N,2,240,
|
|
20241202,3215,3285,3375,3120,526459,1707328775,00,0.00,N,5,-85,
|
|
20241125,3300,3630,3650,3285,700507,2412182525,00,0.00,N,5,-325,
|
|
20241118,3625,3450,3675,3325,1356452,4761300345,00,0.00,N,2,280,
|
|
20241111,3345,3390,3420,3140,581049,1902891670,00,0.00,N,5,-45,
|
|
20241104,3390,3420,3435,3325,414399,1397861130,00,0.00,N,5,-10,
|
|
20241028,3400,3425,3470,3395,316786,1083862880,00,0.00,N,5,-35,
|
|
20241021,3435,3475,3505,3410,516521,1786073605,00,0.00,N,5,-45,
|
|
20241014,3480,3505,3885,3465,2152543,7841421045,00,0.00,N,5,-45,
|
|
20241007,3525,3635,3680,3490,727194,2607406625,00,0.00,N,5,-110,
|
|
20240930,3635,3650,3765,3550,1365517,4961033060,00,0.00,N,2,5,
|
|
20240923,3630,3490,3945,3450,2554367,9671404380,00,0.00,N,2,170,
|
|
20240919,3460,3410,3485,3375,92416,316739680,00,0.00,N,2,70,
|
|
20240909,3390,3320,3420,3285,251234,840389955,00,0.00,N,2,20,
|
|
20240902,3370,3590,3620,3300,604348,2087060950,00,0.00,N,5,-250,
|
|
20240826,3620,3740,3765,3615,341708,1254575100,00,0.00,N,5,-110,
|
|
20240819,3730,3710,3730,3645,355547,1307403180,00,0.00,N,2,40,
|
|
20240812,3690,3615,3850,3610,754718,2822067585,00,0.00,N,2,75,
|
|
20240805,3615,3740,3930,3110,2627424,9638749655,00,0.00,N,5,-125,
|
|
20240729,3740,3630,3820,3615,724419,2700263345,00,0.00,N,2,110,
|
|
20240722,3630,3655,3655,3510,497247,1785832080,00,0.00,N,3,0,
|
|
20240715,3630,3750,3805,3620,669802,2493352470,00,0.00,N,5,-110,
|
|
20240708,3740,3745,3805,3720,389021,1454497970,00,0.00,N,5,-5,
|
|
20240701,3745,3775,3815,3730,489032,1839001730,00,0.00,N,5,-65,
|
|
20240624,3810,3850,3885,3750,789091,2987615940,00,0.00,N,5,-35,
|
|
20240617,3845,3920,3945,3835,737803,2864045705,00,0.00,N,5,-40,
|
|
20240610,3885,3865,3970,3840,1125175,4387474425,00,0.00,N,2,20,
|
|
20240603,3865,3790,4775,3780,21569975,93301188735,00,0.00,N,2,65,
|
|
20240527,3800,3850,4090,3775,1296732,5096706950,00,0.00,N,5,-50,
|
|
20240520,3850,3880,4200,3825,1541063,6074798900,00,0.00,N,5,-30,
|
|
20240513,3880,3895,3915,3830,349170,1348605025,00,0.00,N,5,-15,
|
|
20240507,3895,3860,3910,3800,399754,1543477885,00,0.00,N,2,60,
|
|
20240429,3835,3800,3880,3780,320260,1225245335,00,0.00,N,2,40,
|
|
20240422,3795,3810,3840,3740,570730,2160223540,00,0.00,N,5,-35,
|
|
20240415,3830,3920,4050,3705,2640173,10272619120,00,0.00,N,5,-45,
|
|
20240408,3875,3875,4060,3850,1476838,5863104975,00,0.00,N,3,0,
|
|
20240401,3875,3720,3985,3710,930298,3586608350,00,0.00,N,2,145,
|
|
20240325,3730,3735,3780,3710,255935,957525465,00,0.00,N,5,-5,
|
|
20240318,3735,3860,3865,3680,521091,1945342585,00,0.00,N,5,-125,
|
|
20240311,3860,3840,3880,3760,510305,1944125930,00,0.00,N,2,25,
|
|
20240304,3835,3910,4060,3720,910969,3509911165,00,0.00,N,5,-95,
|
|
20240226,3930,3970,3970,3820,487997,1892487045,00,0.00,N,5,-35,
|
|
20240219,3965,3940,4030,3885,776763,3075553700,00,0.00,N,2,20,
|
|
20240213,3945,4035,4135,3895,1067633,4272577255,00,0.00,N,5,-75,
|
|
20240205,4020,3970,4075,3920,1181728,4721902350,00,0.00,N,2,45,
|
|
20240129,3975,3720,4035,3685,3160875,12197305425,00,0.00,N,2,310,
|
|
20240122,3665,3675,3755,3560,1397827,5133556885,00,0.00,N,5,-45,
|
|
20240115,3710,3680,3890,3630,5577725,21004321130,00,0.00,N,2,35,
|
|
20240108,3675,3625,3730,3565,2583674,9432429450,00,0.00,N,2,80,
|
|
20240102,3595,3570,3965,3550,7023622,26280041610,00,0.00,N,2,15,
|
|
20231226,3580,3510,3630,3485,822775,2919686775,00,0.00,N,2,65,
|
|
20231218,3515,3590,3600,3510,974592,3458118830,00,0.00,N,5,-65,
|
|
20231211,3580,3650,3665,3510,1366933,4886746740,00,0.00,N,5,-60,
|
|
20231204,3640,3550,3680,3530,1614421,5853732390,00,0.00,N,2,95,
|
|
20231127,3545,3475,4145,3420,7676961,29351690730,00,0.00,N,2,75,
|
|
20231120,3470,3485,3580,3455,1082156,3787718855,00,0.00,N,3,0,
|
|
20231113,3470,3600,3635,3455,1522579,5399450200,00,0.00,N,5,-80,
|
|
20231106,3550,3720,3795,3465,3613392,13104467695,00,0.00,N,5,-240,
|
|
20231030,3790,3635,4065,3590,8883375,33915554760,00,0.00,N,2,190,
|
|
20231023,3600,4310,4385,3485,10534365,40353527990,00,0.00,N,5,-840,
|
|
20231016,4440,3900,5000,3620,60399829,268395585280,00,0.00,N,2,820,
|
|
20231010,3620,3660,3955,3485,8312520,31179196795,00,0.00,N,2,190,
|
|
20231004,3430,3635,3670,3405,367964,1278565295,00,0.00,N,5,-245,
|
|
20230925,3675,3760,3800,3570,405379,1476033580,00,0.00,N,5,-110,
|
|
20230918,3785,3820,3835,3600,761017,2836261295,00,0.00,N,5,-25,
|
|
20230911,3810,3870,3920,3735,894868,3417168400,00,0.00,N,5,-60,
|
|
20230904,3870,3715,4050,3640,1831592,6977134500,00,0.00,N,2,170,
|
|
20230828,3700,3680,3745,3655,384959,1425753555,00,0.00,N,2,55,
|
|
20230821,3645,3740,3780,3600,362367,1330106085,00,0.00,N,5,-95,
|
|
20230814,3740,3990,4010,3700,405512,1550983090,00,0.00,N,5,-200,
|
|
20230807,3940,3915,4000,3830,469022,1829800205,00,0.00,N,2,35,
|
|
20230731,3905,3915,3995,3820,401550,1571171315,00,0.00,N,5,-10,
|
|
20230724,3915,3995,3995,3605,1070874,4090108025,00,0.00,N,5,-80,
|
|
20230717,3995,4195,4210,3965,854085,3458756165,00,0.00,N,5,-195,
|
|
20230710,4190,4245,4295,4080,1240269,5173024585,00,0.00,N,5,-60,
|
|
20230703,4250,3980,4380,3970,4691406,19724839575,00,0.00,N,2,275,
|
|
20230626,3975,4085,4145,3935,1188320,4814258130,00,0.00,N,5,-55,
|
|
20230619,4030,3980,4670,3945,6230144,26835077025,00,0.00,N,2,100,
|
|
20230612,3930,4025,4025,3855,444541,1751242285,00,0.00,N,5,-60,
|
|
20230605,3990,4010,4045,3980,302844,1212447790,00,0.00,N,5,-10,
|
|
20230530,4000,4040,4045,3980,336018,1345249850,00,0.00,N,5,-25,
|
|
20230522,4025,4240,4285,4020,507138,2107124430,00,0.00,N,5,-220,
|
|
20230515,4245,4240,4300,4135,648200,2728481925,00,0.00,N,5,-10,
|
|
20230508,4255,4065,4450,4025,1883360,7996684815,00,0.00,N,2,190,
|
|
20230502,4065,3990,4105,3945,471954,1896698265,00,0.00,N,2,75,
|
|
20230424,3990,4450,4700,3890,3157793,13459806260,00,0.00,N,5,-400,
|
|
20230417,4390,4390,4560,4215,1775439,7807223770,00,0.00,N,3,0,
|
|
20230410,4390,4285,4590,4190,1515618,6691251030,00,0.00,N,2,55,
|
|
20230403,4335,4100,4690,4100,2760533,12366901915,00,0.00,N,2,200,
|
|
20230327,4135,3910,4180,3795,814209,3285784890,00,0.00,N,2,230,
|
|
20230320,3905,4015,4040,3780,858235,3346033620,00,0.00,N,5,-105,
|
|
20230313,4010,4180,4180,3895,612677,2455632785,00,0.00,N,5,-190,
|
|
20230306,4200,4240,4350,4190,673119,2870813350,00,0.00,N,3,0,
|
|
20230227,4200,4240,4240,4145,300578,1255334135,00,0.00,N,5,-45,
|
|
20230220,4245,4070,4265,4060,477080,1984647890,00,0.00,N,2,145,
|
|
20230213,4100,4200,4260,4045,591358,2443302955,00,0.00,N,5,-100,
|
|
20230206,4200,4235,4310,4150,614373,2605851600,00,0.00,N,5,-30,
|
|
20230130,4230,4370,4435,4160,899094,3853377315,00,0.00,N,5,-115,
|
|
20230125,4345,4140,4515,4130,1780219,7817018830,00,0.00,N,2,200,
|
|
20230116,4145,4220,4285,4075,434885,1815664470,00,0.00,N,5,-35,
|
|
20230109,4180,4010,4250,3950,551680,2292408545,00,0.00,N,2,170,
|
|
20230102,4010,3890,4050,3670,821627,3140950025,00,0.00,N,2,160,
|
|
20221226,3850,3955,3995,3815,568583,2213220675,00,0.00,N,5,-100,
|
|
20221219,3950,4050,4145,3930,932213,3751192315,00,0.00,N,5,-100,
|
|
20221212,4050,4150,4245,4005,772228,3187609315,00,0.00,N,5,-85,
|
|
20221205,4135,4365,4390,3990,1008479,4166117855,00,0.00,N,5,-195,
|
|
20221128,4330,4315,4480,4170,877793,3807775945,00,0.00,N,2,15,
|
|
20221121,4315,4215,4445,4135,873946,3741881145,00,0.00,N,2,100,
|
|
20221114,4215,4185,4385,4170,844389,3622424600,00,0.00,N,2,60,
|
|
20221107,4155,4085,4230,4075,823024,3415851625,00,0.00,N,2,95,
|
|
20221031,4060,4085,4175,3990,1113698,4548046230,00,0.00,N,2,85,
|
|
20221024,3975,3975,4365,3890,3563600,14756886220,00,0.00,N,2,20,
|
|
20221017,3955,3905,4615,3885,2221444,9443981945,00,0.00,N,5,-35,
|
|
20221011,3990,4220,4220,3805,779477,3107808040,00,0.00,N,5,-240,
|
|
20221004,4230,4100,4320,4030,848355,3544939990,00,0.00,N,2,215,
|
|
20220926,4015,4180,4220,3745,1848186,7334994380,00,0.00,N,5,-250,
|
|
20220919,4265,4580,4580,4235,1605723,7020760360,00,0.00,N,5,-285,
|
|
20220913,4550,4795,4840,4545,1095472,5160766160,00,0.00,N,5,-220,
|
|
20220905,4770,4935,5320,4740,3013301,15226429400,00,0.00,N,5,-125,
|
|
20220829,4895,5140,5650,4875,4795428,25040955380,00,0.00,N,5,-395,
|
|
20220822,5290,5050,5330,4950,4303179,22250803535,00,0.00,N,2,280,
|
|
20220816,5010,5220,5390,5000,2754322,14299900850,00,0.00,N,5,-200,
|
|
20220808,5210,5370,5450,5020,3511215,18194892750,00,0.00,N,2,190,
|
|
20220801,5020,5220,5220,4860,1442387,7208714750,00,0.00,N,5,-140,
|
|
20220725,5160,4955,5260,4885,1560443,7895501745,00,0.00,N,2,245,
|
|
20220718,4915,4615,5240,4615,2176074,10795644400,00,0.00,N,2,310,
|
|
20220711,4605,5150,5300,4580,2526261,12606090680,00,0.00,N,5,-505,
|
|
20220704,5110,5030,5480,4930,3374978,17460953500,00,0.00,N,2,90,
|
|
20220627,5020,5230,5640,4955,3344465,17958093825,00,0.00,N,5,-190,
|
|
20220620,5210,6040,6740,5090,20855212,126854939110,00,0.00,N,5,-440,
|
|
20220613,5650,6180,6380,5360,12773750,75270314130,00,0.00,N,5,-750,
|
|
20220607,6400,7100,7340,6330,17133515,119185435840,00,0.00,N,5,-420,
|
|
20220530,6820,6240,7500,6120,27993011,191682529690,00,0.00,N,2,540,
|
|
20220523,6280,6430,6520,6050,8070987,50512455030,00,0.00,N,5,-240,
|
|
20220516,6520,4970,7050,4970,61825612,406439208520,00,0.00,N,2,1555,
|
|
20220509,4965,5140,5280,4845,2606371,13036647610,00,0.00,N,5,-195,
|
|
20220502,5160,5600,5850,5130,7000064,38874531720,00,0.00,N,5,-320,
|
|
20220425,5480,5040,5930,4870,18226217,99599408960,00,0.00,N,2,440,
|
|
20220418,5040,4940,5190,4895,2393471,12041836315,00,0.00,N,2,120,
|
|
20220411,4920,4710,5080,4705,3159908,15488689510,00,0.00,N,2,240,
|
|
20220404,4680,4675,4890,4605,2455479,11676663870,00,0.00,N,2,10,
|
|
20220328,4670,4595,4920,4535,4099481,19380460490,00,0.00,N,2,200,
|
|
20220321,4470,4500,4715,4450,1892609,8649818270,00,0.00,N,3,0,
|
|
20220314,4470,4570,4780,4325,2335007,10559052575,00,0.00,N,5,-5,
|
|
20220307,4475,5120,5210,4450,3973208,19337698260,00,0.00,N,5,-555,
|
|
20220228,5030,4960,5600,4685,17017326,87739980965,00,0.00,N,2,230,
|
|
20220221,4800,4550,5530,4325,30574936,155525005805,00,0.00,N,2,450,
|
|
20220214,4350,4510,4935,4065,6511820,29982130465,00,0.00,N,2,50,
|
|
20220207,4300,4395,4470,4200,562887,2430493875,00,0.00,N,5,-95,
|
|
20220203,4395,4160,4465,4155,634649,2756416905,00,0.00,N,2,340,
|
|
20220124,4055,4300,4700,3950,3144276,13732025530,00,0.00,N,5,-280,
|
|
20220117,4335,4670,4670,4060,1509304,6686225035,00,0.00,N,5,-260,
|
|
20220110,4595,4610,4745,4400,917495,4185660210,00,0.00,N,2,55,
|
|
20220103,4540,4720,4825,4525,1334161,6238214830,00,0.00,N,5,-20,
|
|
20211227,4560,4550,4965,4400,3738922,17439865685,00,0.00,N,5,-15,
|
|
20211220,4575,4150,5350,4150,20981191,102264851385,00,0.00,N,2,425,
|
|
20211213,4150,4250,4280,4075,450216,1871067405,00,0.00,N,5,-95,
|
|
20211206,4245,4200,4500,4105,588533,2530063600,00,0.00,N,2,55,
|
|
20211129,4190,4055,4235,3800,710077,2852036360,00,0.00,N,2,70,
|
|
20211122,4120,4430,4485,4000,711304,3043202830,00,0.00,N,5,-345,
|
|
20211115,4465,4720,4835,4390,646031,2972962975,00,0.00,N,5,-240,
|
|
20211108,4705,4810,5050,4535,998387,4756171825,00,0.00,N,5,-95,
|
|
20211101,4800,5190,5260,4785,1537955,7743901140,00,0.00,N,5,-410,
|
|
20211025,5210,5110,5750,5110,9442872,52118692300,00,0.00,N,2,150,
|
|
20211018,5060,5800,5800,5010,3012046,16160214350,00,0.00,N,5,-740,
|
|
20211012,5800,5390,5900,5360,8358185,47271035590,00,0.00,N,2,540,
|
|
20211005,5260,5320,6340,5020,13695600,76919224640,00,0.00,N,2,140,
|
|
20210927,5120,4705,5940,4680,28400242,155986551300,00,0.00,N,2,420,
|
|
20210923,4700,4900,4945,4700,273497,1317005230,00,0.00,N,5,-200,
|
|
20210913,4900,4835,5160,4790,2047659,10206109290,00,0.00,N,2,80,
|
|
20210906,4820,4740,5010,4520,1294406,6227725495,00,0.00,N,2,160,
|
|
20210830,4660,4425,4685,4420,388649,1760448805,00,0.00,N,2,265,
|
|
20210823,4395,4225,4410,4080,385789,1658849345,00,0.00,N,2,270,
|
|
20210817,4125,4500,5000,4105,1077752,4827865280,00,0.00,N,5,-375,
|
|
20210809,4500,4960,4990,4465,908589,4293172195,00,0.00,N,5,-460,
|
|
20210802,4960,4940,5020,4890,459921,2272086245,00,0.00,N,2,20,
|
|
20210726,4940,5350,5350,4710,1022785,5208724400,00,0.00,N,5,-360,
|
|
20210719,5300,5510,5550,5210,1029381,5512473390,00,0.00,N,5,-110,
|
|
20210712,5410,5200,5450,5120,891562,4724774580,00,0.00,N,2,320,
|