192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,4750,5050,5060,4705,539398,2634940945,00,0.00,N,5,-310,
|
|
20250217,5060,4870,5170,4865,731926,3693063810,00,0.00,N,2,195,
|
|
20250210,4865,4740,5140,4655,1239225,6101366965,00,0.00,N,2,135,
|
|
20250203,4730,4585,4825,4385,436041,1990828845,00,0.00,N,2,130,
|
|
20250131,4600,4695,4740,4575,71086,328155300,00,0.00,N,5,-100,
|
|
20250120,4700,4715,4860,4650,470260,2230486810,00,0.00,N,5,-25,
|
|
20250113,4725,4620,4755,4570,261767,1218121660,00,0.00,N,2,100,
|
|
20250106,4625,4600,4710,4470,314188,1451255515,00,0.00,N,2,65,
|
|
20241230,4560,4415,4590,4350,204431,912094820,00,0.00,N,2,135,
|
|
20241223,4425,4410,4740,4330,480846,2182850625,00,0.00,N,2,55,
|
|
20241216,4370,4500,4585,4325,308989,1374538630,00,0.00,N,5,-95,
|
|
20241209,4465,4190,4530,3990,519813,2197929380,00,0.00,N,2,185,
|
|
20241202,4280,4700,4700,4130,662139,2964148140,00,0.00,N,5,-410,
|
|
20241125,4690,4925,5100,4570,806514,3924728280,00,0.00,N,5,-235,
|
|
20241118,4925,4435,5130,4385,1264936,6079907180,00,0.00,N,2,465,
|
|
20241111,4460,5120,5120,4410,825595,3867470675,00,0.00,N,5,-660,
|
|
20241104,5120,4775,5320,4775,628636,3196096850,00,0.00,N,2,325,
|
|
20241028,4795,4750,4900,4750,245279,1182528000,00,0.00,N,2,10,
|
|
20241021,4785,4900,4990,4685,522882,2504598865,00,0.00,N,5,-120,
|
|
20241014,4905,5030,5060,4895,277680,1377032980,00,0.00,N,5,-80,
|
|
20241007,4985,5160,5210,4950,249931,1263440270,00,0.00,N,5,-95,
|
|
20240930,5080,5270,5350,5050,173528,904590760,00,0.00,N,5,-310,
|
|
20240923,5390,5140,5450,5090,391937,2068856470,00,0.00,N,2,250,
|
|
20240919,5140,5170,5240,5020,167621,850708700,00,0.00,N,5,-50,
|
|
20240909,5190,4975,5250,4900,314958,1598479640,00,0.00,N,2,180,
|
|
20240902,5010,5430,5560,5000,572864,3006898880,00,0.00,N,5,-420,
|
|
20240826,5430,5700,5700,5270,438505,2378052870,00,0.00,N,5,-210,
|
|
20240819,5640,5600,5820,5480,766335,4327731540,00,0.00,N,2,100,
|
|
20240812,5540,5090,5750,5030,1024170,5568452250,00,0.00,N,2,450,
|
|
20240805,5090,5100,5300,4475,1155695,5711158135,00,0.00,N,5,-90,
|
|
20240729,5180,5450,5570,5180,530590,2856678840,00,0.00,N,5,-320,
|
|
20240722,5500,5600,5640,5240,697358,3783004770,00,0.00,N,5,-160,
|
|
20240715,5660,5950,6120,5550,939339,5440678620,00,0.00,N,5,-280,
|
|
20240708,5940,5750,5970,5650,681425,3971033390,00,0.00,N,2,270,
|
|
20240701,5670,6300,6400,5660,1341711,8003896970,00,0.00,N,5,-680,
|
|
20240624,6350,6620,6770,6180,903746,5823558530,00,0.00,N,5,-250,
|
|
20240617,6600,6620,7050,6500,1320241,8916939160,00,0.00,N,5,-40,
|
|
20240610,6640,6780,7250,6470,3021590,20797625590,00,0.00,N,5,-340,
|
|
20240603,6980,6010,7240,5860,9797529,67037319670,00,0.00,N,2,980,
|
|
20240527,6000,6280,6280,5950,960751,5850436760,00,0.00,N,5,-190,
|
|
20240520,6190,6240,6600,6150,1882377,11919847130,00,0.00,N,5,-10,
|
|
20240513,6200,6120,6600,5940,4809170,30053338020,00,0.00,N,2,80,
|
|
20240507,6120,5800,6210,5680,2214746,13173749240,00,0.00,N,2,410,
|
|
20240429,5710,5660,5930,5610,1129955,6527014640,00,0.00,N,2,70,
|
|
20240422,5640,5390,5790,5330,1142923,6341856850,00,0.00,N,2,210,
|
|
20240415,5430,5730,5810,5360,1660098,9322550510,00,0.00,N,5,-370,
|
|
20240408,5800,6020,6180,5660,4288168,24731502550,00,0.00,N,5,-80,
|
|
20240401,5880,4990,6380,4950,14075949,80019345310,00,0.00,N,2,880,
|
|
20240325,5000,4915,5010,4865,337866,1664190930,00,0.00,N,2,35,
|
|
20240318,4965,4810,5020,4790,378133,1854449870,00,0.00,N,2,155,
|
|
20240311,4810,5010,5120,4745,561664,2742400480,00,0.00,N,5,-200,
|
|
20240304,5010,4970,5050,4940,223658,1114342260,00,0.00,N,2,40,
|
|
20240226,4970,5210,5240,4930,331005,1663752385,00,0.00,N,5,-240,
|
|
20240219,5210,5110,5240,5030,359588,1846440850,00,0.00,N,2,120,
|
|
20240213,5090,5020,5190,5000,242468,1232019470,00,0.00,N,2,70,
|
|
20240205,5020,5090,5110,4985,262355,1318656755,00,0.00,N,5,-60,
|
|
20240129,5080,5290,5290,5030,572067,2953928500,00,0.00,N,5,-170,
|
|
20240122,5250,5000,5410,5000,818910,4263552640,00,0.00,N,2,250,
|
|
20240115,5000,5000,5100,4805,464583,2302223490,00,0.00,N,3,0,
|
|
20240108,5000,4925,5100,4840,473722,2357513165,00,0.00,N,2,140,
|
|
20240102,4860,4935,5190,4830,1438228,7134540145,00,0.00,N,5,-390,
|
|
20231226,5250,5270,5270,5080,207999,1075576790,00,0.00,N,2,30,
|
|
20231218,5220,5440,5460,5150,499791,2629576270,00,0.00,N,5,-220,
|
|
20231211,5440,5240,5600,5120,829898,4484732920,00,0.00,N,2,150,
|
|
20231204,5290,5000,5750,4940,1772781,9533177440,00,0.00,N,2,280,
|
|
20231127,5010,5080,5270,4975,340694,1742606250,00,0.00,N,5,-80,
|
|
20231120,5090,5300,5310,5050,216602,1116204260,00,0.00,N,5,-210,
|
|
20231113,5300,5230,5390,5090,272313,1431000260,00,0.00,N,2,60,
|
|
20231106,5240,5140,5360,5030,268222,1400768340,00,0.00,N,2,150,
|
|
20231030,5090,4860,5140,4660,162090,805076945,00,0.00,N,2,115,
|
|
20231023,4975,4810,5150,4680,279472,1361517560,00,0.00,N,2,115,
|
|
20231016,4860,5120,5210,4700,364469,1791738875,00,0.00,N,5,-290,
|
|
20231010,5150,5390,5390,5060,139751,727691190,00,0.00,N,5,-40,
|
|
20231004,5190,5520,5590,5060,308974,1623643680,00,0.00,N,5,-390,
|
|
20230925,5580,5440,5930,5320,406039,2305923410,00,0.00,N,2,130,
|
|
20230918,5450,5530,5630,5270,259778,1425582380,00,0.00,N,5,-140,
|
|
20230911,5590,5640,5760,5420,315768,1751236680,00,0.00,N,5,-50,
|
|
20230904,5640,5970,6030,5640,609432,3536525300,00,0.00,N,5,-350,
|
|
20230828,5990,6150,6370,5870,840264,5110330850,00,0.00,N,5,-200,
|
|
20230821,6190,5510,6390,5420,1198444,7124463730,00,0.00,N,2,680,
|
|
20230814,5510,5410,5630,5080,335077,1785924560,00,0.00,N,2,100,
|
|
20230807,5410,5150,5840,4990,1382936,7568314910,00,0.00,N,2,300,
|
|
20230731,5110,5830,5840,5050,1366936,7239110630,00,0.00,N,5,-630,
|
|
20230724,5740,6000,6050,5460,1048946,5968760580,00,0.00,N,5,-290,
|
|
20230717,6030,6260,6780,5930,2114229,13459609010,00,0.00,N,5,-240,
|
|
20230710,6270,6500,6810,5960,2777240,17443229730,00,0.00,N,5,-330,
|
|
20230703,6600,6260,7490,6240,3507500,24338779910,00,0.00,N,2,340,
|
|
20230626,6260,6380,6680,6210,1428731,9239763500,00,0.00,N,5,-60,
|
|
20230619,6320,6300,6540,6010,1647061,10407444130,00,0.00,N,2,200,
|
|
20230612,6120,6420,7000,5800,4155960,26389833170,00,0.00,N,5,-310,
|
|
20230605,6430,6100,6470,6100,1422700,9049582200,00,0.00,N,2,350,
|
|
20230530,6080,6050,6190,5730,1136464,6829207260,00,0.00,N,2,60,
|
|
20230522,6020,5260,6170,5220,2825073,16294770730,00,0.00,N,2,770,
|
|
20230515,5250,4940,5300,4530,761549,3821433400,00,0.00,N,2,310,
|
|
20230508,4940,4915,5120,4900,234348,1170142675,00,0.00,N,2,30,
|
|
20230502,4910,4975,5030,4885,112151,552028195,00,0.00,N,5,-65,
|
|
20230424,4975,5170,5210,4870,320015,1594238000,00,0.00,N,5,-195,
|
|
20230417,5170,5170,5230,4990,473206,2411542810,00,0.00,N,3,0,
|
|
20230410,5170,5300,5330,5080,480987,2493365490,00,0.00,N,5,-110,
|
|
20230403,5280,5230,5390,5000,630795,3278110400,00,0.00,N,2,150,
|
|
20230327,5130,4940,5420,4700,1154595,5872219225,00,0.00,N,2,245,
|
|
20230320,4885,4445,4985,4425,715928,3387494825,00,0.00,N,2,440,
|
|
20230313,4445,4315,4445,4100,273853,1167060340,00,0.00,N,2,105,
|
|
20230306,4340,4430,4520,4285,263336,1153145135,00,0.00,N,5,-50,
|
|
20230227,4390,4530,4595,4200,316345,1412937185,00,0.00,N,5,-185,
|
|
20230220,4575,4995,4995,4355,989934,4545788200,00,0.00,N,5,-435,
|
|
20230213,5010,5060,5080,4895,821274,4103908885,00,0.00,N,5,-70,
|
|
20230206,5080,4750,5120,4665,827705,4064602680,00,0.00,N,2,330,
|
|
20230130,4750,4560,4760,4465,498434,2304010240,00,0.00,N,2,180,
|
|
20230125,4570,4560,4770,4505,599287,2792632865,00,0.00,N,2,60,
|
|
20230116,4510,3845,4640,3820,1485863,6456143250,00,0.00,N,2,685,
|
|
20230109,3825,3700,3850,3700,222462,842035080,00,0.00,N,2,155,
|
|
20230102,3670,3505,3700,3400,257505,911404865,00,0.00,N,2,130,
|
|
20221226,3540,3465,3630,3460,170623,603809990,00,0.00,N,2,55,
|
|
20221219,3485,3560,3625,3470,150393,532808160,00,0.00,N,5,-125,
|
|
20221212,3610,3590,3775,3520,172842,629423490,00,0.00,N,2,20,
|
|
20221205,3590,3800,3845,3555,177615,651463445,00,0.00,N,5,-210,
|
|
20221128,3800,3565,4005,3495,556984,2082703555,00,0.00,N,2,245,
|
|
20221121,3555,3510,3565,3400,146890,511653225,00,0.00,N,2,50,
|
|
20221114,3505,3600,3600,3435,242891,852742480,00,0.00,N,5,-60,
|
|
20221107,3565,3400,3620,3330,276014,951705555,00,0.00,N,2,165,
|
|
20221031,3400,3330,3465,3270,223193,751563755,00,0.00,N,2,110,
|
|
20221024,3290,3400,3450,3275,384103,1284184075,00,0.00,N,5,-35,
|
|
20221017,3325,3280,3530,3265,167396,567999140,00,0.00,N,5,-15,
|
|
20221011,3340,3575,3590,3220,301997,1013024435,00,0.00,N,5,-310,
|
|
20221004,3650,3570,3730,3515,170503,619718540,00,0.00,N,2,130,
|
|
20220926,3520,3970,3970,3400,578130,2116513140,00,0.00,N,5,-490,
|
|
20220919,4010,4440,4470,4010,452509,1900104930,00,0.00,N,5,-465,
|
|
20220913,4475,4540,4735,4470,195602,901423940,00,0.00,N,5,-60,
|
|
20220905,4535,4520,4670,4460,134028,614607595,00,0.00,N,5,-115,
|
|
20220829,4650,4440,4730,4405,302888,1397801490,00,0.00,N,2,55,
|
|
20220822,4595,4380,4655,4240,348114,1546275280,00,0.00,N,2,125,
|
|
20220816,4470,4600,4660,4405,389726,1768389565,00,0.00,N,5,-155,
|
|
20220808,4625,4900,4935,4500,385962,1787358980,00,0.00,N,5,-270,
|
|
20220801,4895,4650,5000,4615,532979,2582144495,00,0.00,N,2,230,
|
|
20220725,4665,4185,4730,4140,543596,2463745180,00,0.00,N,2,480,
|
|
20220718,4185,4080,4215,4000,171750,707657975,00,0.00,N,2,205,
|
|
20220711,3980,4065,4195,3895,236964,953094270,00,0.00,N,5,-80,
|
|
20220704,4060,3715,4080,3620,269568,1036605715,00,0.00,N,2,345,
|
|
20220627,3715,3805,4015,3675,360202,1394299935,00,0.00,N,5,-75,
|
|
20220620,3790,4130,4170,3600,698263,2695173405,00,0.00,N,5,-340,
|
|
20220613,4130,4770,4790,3860,1328247,5691779995,00,0.00,N,5,-735,
|
|
20220607,4865,5160,5160,4855,248730,1238502640,00,0.00,N,5,-285,
|
|
20220530,5150,4790,5200,4725,478915,2381590840,00,0.00,N,2,380,
|
|
20220523,4770,4730,4880,4500,692979,3213466495,00,0.00,N,2,50,
|
|
20220516,4720,4870,4940,4560,632646,3011325540,00,0.00,N,5,-140,
|
|
20220509,4860,5270,5280,4780,815894,4050118925,00,0.00,N,5,-420,
|
|
20220502,5280,5320,5390,5230,353101,1867913300,00,0.00,N,5,-60,
|
|
20220425,5340,5430,5490,5260,470103,2524279820,00,0.00,N,5,-130,
|
|
20220418,5470,5420,5580,5390,441894,2416570530,00,0.00,N,2,30,
|
|
20220411,5440,5410,5560,5410,493637,2696846870,00,0.00,N,5,-30,
|
|
20220404,5470,5530,5740,5420,851854,4751986540,00,0.00,N,5,-50,
|
|
20220328,5520,5610,5620,5390,1167802,6401136470,00,0.00,N,5,-100,
|
|
20220321,5620,6250,6290,5230,2978675,16943412360,00,0.00,N,5,-570,
|
|
20220314,6190,5900,6260,5600,1346495,8048217950,00,0.00,N,2,310,
|
|
20220307,5880,6040,6040,5720,515756,3017923120,00,0.00,N,5,-160,
|
|
20220228,6040,5920,6150,5820,938274,5631517110,00,0.00,N,2,140,
|
|
20220221,5900,5620,6430,5550,7748541,47641021170,00,0.00,N,2,220,
|
|
20220214,5680,5550,6150,5210,2878820,16669805840,00,0.00,N,3,0,
|
|
20220207,5680,5980,6000,5640,1067662,6230005980,00,0.00,N,5,-320,
|
|
20220203,6000,5430,6630,5430,3713112,22875941530,00,0.00,N,2,650,
|
|
20220124,5350,5920,5920,5110,1582540,8675762740,00,0.00,N,5,-600,
|
|
20220117,5950,6120,6180,5880,969470,5820116680,00,0.00,N,5,-160,
|
|
20220110,6110,6110,6330,5940,992410,6063995290,00,0.00,N,3,0,
|
|
20220103,6110,6410,6430,6030,1699406,10571459290,00,0.00,N,5,-300,
|
|
20211227,6410,6450,6550,6250,1684867,10819220940,00,0.00,N,5,-30,
|
|
20211220,6440,6150,6530,6130,1796573,11414988750,00,0.00,N,2,210,
|
|
20211213,6230,6310,6430,6160,1052308,6577281470,00,0.00,N,5,-90,
|
|
20211206,6320,6260,6610,6230,1564786,9941400580,00,0.00,N,5,-30,
|
|
20211129,6350,6250,6440,5800,2476593,15295699180,00,0.00,N,5,-210,
|
|
20211122,6560,7120,7490,6510,3720873,26421090240,00,0.00,N,5,-510,
|
|
20211115,7070,6800,7070,6610,2790213,19266370220,00,0.00,N,2,320,
|
|
20211108,6750,6840,6880,6350,1804657,11992263190,00,0.00,N,5,-70,
|
|
20211101,6820,6750,7100,6570,2926234,19945248860,00,0.00,N,2,100,
|
|
20211025,6720,7160,7170,6700,3543570,24608581440,00,0.00,N,5,-440,
|
|
20211018,7160,7500,7680,7150,5280700,39028008110,00,0.00,N,5,-150,
|
|
20211012,7310,7300,8480,6930,16067667,122093926860,00,0.00,N,2,40,
|
|
20211005,7270,7610,8200,7130,7175409,54847395870,00,0.00,N,5,-620,
|
|
20210927,7890,8700,9190,7700,9404560,79896672740,00,0.00,N,5,-900,
|
|
20210923,8790,8620,9460,8440,29095002,261708489550,00,0.00,N,2,270,
|
|
20210913,8520,7250,8800,6750,29318815,231412004700,00,0.00,N,2,1260,
|
|
20210906,7260,6590,7390,6530,11903300,82995596140,00,0.00,N,2,860,
|
|
20210830,6400,6190,6540,6180,2155505,13697728320,00,0.00,N,2,280,
|
|
20210823,6120,5680,6210,5680,1129783,6829595470,00,0.00,N,2,440,
|
|
20210817,5680,6120,6140,5500,1338204,7922697440,00,0.00,N,5,-430,
|
|
20210809,6110,6390,6730,6010,3030656,19449479890,00,0.00,N,5,-260,
|
|
20210802,6370,6340,6460,6300,1341091,8531691060,00,0.00,N,2,30,
|
|
20210726,6340,6420,6490,6300,2013600,12877483400,00,0.00,N,5,-20,
|
|
20210719,6360,6280,6470,6180,1426852,9005469060,00,0.00,N,2,80,
|
|
20210712,6280,6120,6500,6090,2378419,14979891310,00,0.00,N,2,210,
|