192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,2905,2905,2980,2885,72010,210065545,00,0.00,N,3,0,
|
|
20250217,2905,2905,2980,2860,105409,305889265,00,0.00,N,2,15,
|
|
20250210,2890,2795,3070,2780,164778,472804230,00,0.00,N,2,70,
|
|
20250203,2820,2800,2865,2750,66930,188309690,00,0.00,N,5,-15,
|
|
20250131,2835,2860,2860,2815,12293,34810290,00,0.00,N,5,-25,
|
|
20250120,2860,2910,2920,2835,55618,159589485,00,0.00,N,5,-55,
|
|
20250113,2915,2970,2980,2890,43250,126173980,00,0.00,N,5,-55,
|
|
20250106,2970,2900,2975,2900,52555,153917145,00,0.00,N,2,90,
|
|
20241230,2880,2885,2915,2850,52981,152478675,00,0.00,N,5,-15,
|
|
20241223,2895,2975,3095,2850,181086,543384335,00,0.00,N,5,-115,
|
|
20241216,3010,2990,3065,2950,267834,805142845,00,0.00,N,2,30,
|
|
20241209,2980,2875,2995,2770,194806,556767440,00,0.00,N,2,60,
|
|
20241202,2920,3075,3090,2825,235340,690158525,00,0.00,N,5,-170,
|
|
20241125,3090,3100,3175,3070,100993,314788390,00,0.00,N,3,0,
|
|
20241118,3090,3085,3150,3045,113441,349431065,00,0.00,N,3,0,
|
|
20241111,3090,3295,3315,3000,212108,666034330,00,0.00,N,5,-210,
|
|
20241104,3300,3275,3355,3240,114041,374696910,00,0.00,N,2,30,
|
|
20241028,3270,3250,3305,3240,99420,324245545,00,0.00,N,2,5,
|
|
20241021,3265,3350,3365,3245,122087,402189305,00,0.00,N,5,-100,
|
|
20241014,3365,3445,3445,3345,104237,352892445,00,0.00,N,5,-80,
|
|
20241007,3445,3385,3450,3365,103466,353534230,00,0.00,N,2,60,
|
|
20240930,3385,3405,3420,3270,68904,231682300,00,0.00,N,5,-20,
|
|
20240923,3405,3360,3430,3345,113110,383600910,00,0.00,N,2,45,
|
|
20240919,3360,3295,3385,3285,61287,203548630,00,0.00,N,2,55,
|
|
20240909,3305,3160,3305,3150,80068,257331865,00,0.00,N,2,110,
|
|
20240902,3195,3370,3390,3180,141092,462760665,00,0.00,N,5,-175,
|
|
20240826,3370,3410,3430,3310,142904,480146645,00,0.00,N,5,-40,
|
|
20240819,3410,3400,3790,3350,1767981,6362503535,00,0.00,N,2,10,
|
|
20240812,3400,3250,3455,3220,157520,522209380,00,0.00,N,2,170,
|
|
20240805,3230,3260,3300,2920,329611,1033943445,00,0.00,N,5,-80,
|
|
20240729,3310,3400,3445,3275,124751,418502460,00,0.00,N,5,-85,
|
|
20240722,3395,3440,3475,3300,167269,564155290,00,0.00,N,5,-45,
|
|
20240715,3440,3445,3495,3410,97230,335158760,00,0.00,N,5,-15,
|
|
20240708,3455,3455,3640,3400,198273,685065680,00,0.00,N,2,10,
|
|
20240701,3445,3540,3610,3405,215829,750832615,00,0.00,N,5,-115,
|
|
20240624,3560,3580,3610,3540,140990,503201740,00,0.00,N,5,-45,
|
|
20240617,3605,3540,3690,3525,299073,1081549100,00,0.00,N,2,65,
|
|
20240610,3540,3575,3580,3495,114102,402840325,00,0.00,N,5,-40,
|
|
20240603,3580,3540,3620,3525,195958,702632965,00,0.00,N,2,40,
|
|
20240527,3540,3560,3570,3440,213796,748718020,00,0.00,N,5,-30,
|
|
20240520,3570,3655,3655,3550,153495,550928255,00,0.00,N,5,-40,
|
|
20240513,3610,3595,3670,3520,228768,822912215,00,0.00,N,2,30,
|
|
20240507,3580,3580,3645,3565,127811,458668195,00,0.00,N,5,-10,
|
|
20240429,3590,3500,3605,3490,210051,742687810,00,0.00,N,2,100,
|
|
20240422,3490,3440,3530,3440,218421,760847335,00,0.00,N,2,20,
|
|
20240415,3470,3440,3735,3365,646682,2270997675,00,0.00,N,2,15,
|
|
20240408,3455,3530,3585,3420,163442,569318045,00,0.00,N,5,-65,
|
|
20240401,3520,3600,3645,3490,361064,1284064460,00,0.00,N,5,-80,
|
|
20240325,3600,3710,3835,3600,333989,1240678130,00,0.00,N,5,-110,
|
|
20240318,3710,3645,3775,3610,379234,1403968390,00,0.00,N,2,65,
|
|
20240311,3645,3645,3705,3600,306502,1118323090,00,0.00,N,3,0,
|
|
20240304,3645,3820,3855,3595,481247,1785896110,00,0.00,N,5,-165,
|
|
20240226,3810,3760,3850,3695,483448,1823496890,00,0.00,N,2,5,
|
|
20240219,3805,4015,4130,3800,947881,3753627015,00,0.00,N,5,-225,
|
|
20240213,4030,4130,4370,3965,3158229,12999101305,00,0.00,N,5,-100,
|
|
20240205,4130,3665,4550,3590,7835578,31543873410,00,0.00,N,2,485,
|
|
20240129,3645,3460,3645,3420,559174,1984285640,00,0.00,N,2,190,
|
|
20240122,3455,3515,3520,3415,177119,612336805,00,0.00,N,5,-35,
|
|
20240115,3490,3560,3605,3445,235567,829152260,00,0.00,N,5,-75,
|
|
20240108,3565,3590,3680,3565,242213,878316455,00,0.00,N,5,-25,
|
|
20240102,3590,3630,3685,3575,526732,1908116415,00,0.00,N,5,-45,
|
|
20231226,3635,3685,3715,3580,305776,1112698245,00,0.00,N,5,-45,
|
|
20231218,3680,3590,3730,3590,480744,1762396375,00,0.00,N,2,90,
|
|
20231211,3590,3590,3635,3560,252287,905818535,00,0.00,N,3,0,
|
|
20231204,3590,3540,3690,3485,323574,1145202860,00,0.00,N,2,50,
|
|
20231127,3540,3645,3655,3515,359179,1284590680,00,0.00,N,5,-60,
|
|
20231120,3600,3665,4025,3590,3469441,13343511745,00,0.00,N,5,-60,
|
|
20231113,3660,3630,3800,3565,282760,1048138145,00,0.00,N,2,60,
|
|
20231106,3600,3835,3835,3590,268847,1001323560,00,0.00,N,5,-205,
|
|
20231030,3805,3500,3810,3480,362339,1333232695,00,0.00,N,2,305,
|
|
20231023,3500,3350,3895,3350,1240055,4547615765,00,0.00,N,2,75,
|
|
20231016,3425,3750,3750,3390,328973,1167510995,00,0.00,N,5,-340,
|
|
20231010,3765,3720,3775,3550,170922,631684295,00,0.00,N,2,80,
|
|
20231004,3685,3690,3720,3530,214525,772080860,00,0.00,N,5,-10,
|
|
20230925,3695,3675,3710,3530,259992,941185690,00,0.00,N,2,25,
|
|
20230918,3670,4280,4290,3670,893617,3555370055,00,0.00,N,5,-620,
|
|
20230911,4290,3920,4705,3905,8256082,36564097740,00,0.00,N,2,370,
|
|
20230904,3920,4030,4085,3850,206947,821438365,00,0.00,N,5,-135,
|
|
20230828,4055,4025,4185,3980,389580,1602615195,00,0.00,N,2,30,
|
|
20230821,4025,3995,4465,3835,1022636,4225954395,00,0.00,N,5,-15,
|
|
20230814,4040,4075,4115,3755,380701,1483800140,00,0.00,N,5,-50,
|
|
20230807,4090,4110,4185,3965,208944,848124390,00,0.00,N,5,-20,
|
|
20230731,4110,4140,4285,3900,267473,1101284260,00,0.00,N,2,5,
|
|
20230724,4105,4215,4235,3775,516355,2061166935,00,0.00,N,5,-110,
|
|
20230717,4215,4515,4620,4200,460436,2011324670,00,0.00,N,5,-280,
|
|
20230710,4495,4715,4810,4420,715445,3281481915,00,0.00,N,5,-295,
|
|
20230703,4790,4935,5040,4565,1069871,5195122585,00,0.00,N,5,-145,
|
|
20230626,4935,4760,5080,4695,992746,4832088590,00,0.00,N,2,175,
|
|
20230619,4760,5040,5110,4655,1013555,4950284965,00,0.00,N,5,-340,
|
|
20230612,5100,5300,5410,5010,1704013,8832419160,00,0.00,N,5,-310,
|
|
20230605,5410,5700,5890,5180,3540311,19427248430,00,0.00,N,5,-430,
|
|
20230530,5840,5010,6150,4975,19467564,110300067125,00,0.00,N,2,875,
|
|
20230522,4965,5330,6150,4920,8501051,47701679180,00,0.00,N,5,-425,
|
|
20230515,5390,4560,6460,4020,41211800,234395284025,00,0.00,N,2,885,
|
|
20230508,4505,3515,5380,3495,21200735,103078767515,00,0.00,N,2,1005,
|
|
20230502,3500,3435,3555,3370,102721,358470350,00,0.00,N,2,65,
|
|
20230424,3435,3455,3550,3330,276621,949343705,00,0.00,N,5,-60,
|
|
20230417,3495,3805,3900,3460,418243,1539834035,00,0.00,N,5,-305,
|
|
20230410,3800,3655,3890,3520,308408,1154155840,00,0.00,N,2,130,
|
|
20230403,3670,3875,3875,3640,357340,1337900335,00,0.00,N,5,-205,
|
|
20230327,3875,3785,4755,3665,1213644,5184281705,00,0.00,N,2,90,
|
|
20230320,3785,4265,4290,3720,198019,774386770,00,0.00,N,5,-480,
|
|
20230313,4265,4445,4680,4010,283143,1216492030,00,0.00,N,5,-250,
|
|
20230306,4515,4605,4810,4460,152625,707186785,00,0.00,N,5,-85,
|
|
20230227,4600,4500,4740,4325,271413,1221812945,00,0.00,N,2,100,
|
|
20230220,4500,4445,4900,4205,793632,3682119695,00,0.00,N,2,80,
|
|
20230213,4420,4455,4630,4330,76293,338788970,00,0.00,N,5,-35,
|
|
20230206,4455,4540,4650,4435,71351,324213580,00,0.00,N,5,-90,
|
|
20230130,4545,4495,4610,4315,127919,575571110,00,0.00,N,2,100,
|
|
20230125,4445,4305,4500,4205,172477,745607395,00,0.00,N,2,160,
|
|
20230116,4285,4465,4465,4220,76149,328384760,00,0.00,N,5,-165,
|
|
20230109,4450,4195,4600,4195,102519,451181230,00,0.00,N,2,255,
|
|
20230102,4195,4200,4380,3825,172510,699413600,00,0.00,N,5,-5,
|
|
20221226,4200,4220,4465,4155,147116,630923140,00,0.00,N,5,-100,
|
|
20221219,4300,4575,4575,4165,146731,634983235,00,0.00,N,5,-285,
|
|
20221212,4585,4650,4940,4495,161598,756641380,00,0.00,N,3,0,
|
|
20221205,4585,4810,5150,4150,1363892,6558520760,00,0.00,N,5,-250,
|
|
20221128,4835,4435,4860,4155,422593,1944412200,00,0.00,N,2,400,
|
|
20221121,4435,4220,4620,4070,405653,1740986790,00,0.00,N,2,210,
|
|
20221114,4225,3650,4340,3650,435932,1790918115,00,0.00,N,2,575,
|
|
20221107,3650,3525,3715,3495,148375,539894940,00,0.00,N,2,155,
|
|
20221031,3495,3370,3860,3285,846095,3058824210,00,0.00,N,2,125,
|
|
20221024,3370,3440,3515,3295,139985,477488700,00,0.00,N,2,20,
|
|
20221017,3350,3395,3680,3330,145212,508644080,00,0.00,N,5,-45,
|
|
20221011,3395,3575,3575,3170,193384,652284675,00,0.00,N,5,-155,
|
|
20221004,3550,3510,3670,3450,324117,1149375405,00,0.00,N,2,90,
|
|
20220926,3460,3650,4085,3260,3381217,12410664515,00,0.00,N,5,-240,
|
|
20220919,3700,3605,4590,3500,7217099,29372762310,00,0.00,N,2,45,
|
|
20220913,3655,3675,3725,3565,78187,284232680,00,0.00,N,5,-20,
|
|
20220905,3675,3320,4070,3310,1165156,4461499165,00,0.00,N,2,335,
|
|
20220829,3340,3500,3500,3290,77472,261580335,00,0.00,N,5,-180,
|
|
20220822,3520,3465,3545,3325,68948,236495580,00,0.00,N,5,-25,
|
|
20220816,3545,3690,3700,3500,64641,230857960,00,0.00,N,5,-145,
|
|
20220808,3690,3645,3695,3595,62960,229036525,00,0.00,N,2,45,
|
|
20220801,3645,3660,3680,3575,40133,145487730,00,0.00,N,5,-15,
|
|
20220725,3660,3630,3690,3515,49636,178427140,00,0.00,N,2,30,
|
|
20220718,3630,3535,3750,3535,38745,139915495,00,0.00,N,2,70,
|
|
20220711,3560,3495,3565,3460,16386,57604925,00,0.00,N,2,60,
|
|
20220704,3500,3300,3830,3240,68582,238242115,00,0.00,N,2,200,
|
|
20220627,3300,3450,3580,3235,46905,161372820,00,0.00,N,5,-100,
|
|
20220620,3400,3600,3670,3165,99411,334879870,00,0.00,N,5,-200,
|
|
20220613,3600,4030,4120,3455,162898,617182090,00,0.00,N,5,-540,
|
|
20220607,4140,4200,4220,4095,40467,167587355,00,0.00,N,5,-60,
|
|
20220530,4200,4165,4230,4145,56272,235816890,00,0.00,N,2,35,
|
|
20220523,4165,4215,4220,4045,43708,181795590,00,0.00,N,5,-35,
|
|
20220516,4200,4180,4680,4100,326945,1418737990,00,0.00,N,2,100,
|
|
20220509,4100,4360,4360,4025,114683,477551300,00,0.00,N,5,-300,
|
|
20220502,4400,4350,4625,4315,135460,603366630,00,0.00,N,2,30,
|
|
20220425,4370,4590,4595,4305,159899,705975085,00,0.00,N,5,-260,
|
|
20220418,4630,4485,4655,4485,110854,508619020,00,0.00,N,2,145,
|
|
20220411,4485,4445,4550,4345,108812,486396065,00,0.00,N,2,15,
|
|
20220404,4470,4715,4725,4390,214358,983479070,00,0.00,N,5,-295,
|
|
20220328,4765,4515,5100,4470,593812,2832335975,00,0.00,N,2,295,
|
|
20220321,4470,4490,4520,4435,88014,393810270,00,0.00,N,2,20,
|
|
20220314,4450,4425,4585,4390,137695,613522015,00,0.00,N,2,25,
|
|
20220307,4425,4295,4465,4185,159615,685424900,00,0.00,N,2,130,
|
|
20220228,4295,4270,4320,4205,250282,1067490200,00,0.00,N,2,35,
|
|
20220221,4260,4255,5350,4150,1175077,5502418755,00,0.00,N,3,0,
|
|
20220214,4260,4160,4280,3990,117977,483737005,00,0.00,N,2,50,
|
|
20220207,4210,4350,4480,4205,108164,464825055,00,0.00,N,5,-135,
|
|
20220203,4345,4200,4385,4185,53453,229791720,00,0.00,N,2,195,
|
|
20220124,4150,4370,4390,3950,128103,526651685,00,0.00,N,5,-300,
|
|
20220117,4450,4720,4745,4235,133139,599250115,00,0.00,N,5,-340,
|
|
20220110,4790,4880,4945,4465,310298,1468392785,00,0.00,N,5,-65,
|
|
20220103,4855,5000,5040,4755,163541,800979850,00,0.00,N,5,-45,
|
|
20211227,4900,4825,4905,4750,112586,542720330,00,0.00,N,2,75,
|
|
20211220,4825,4725,4865,4565,114429,538130315,00,0.00,N,2,50,
|
|
20211213,4775,4670,4850,4600,192482,909374740,00,0.00,N,2,105,
|
|
20211206,4670,4375,4700,4275,172802,783543515,00,0.00,N,2,295,
|
|
20211129,4375,4250,4380,3905,208191,865476760,00,0.00,N,5,-5,
|
|
20211122,4380,4685,4865,4375,218089,1013608705,00,0.00,N,5,-270,
|
|
20211115,4650,4690,4850,4505,223403,1045092065,00,0.00,N,2,5,
|
|
20211108,4645,4650,4850,4305,324691,1486290885,00,0.00,N,5,-25,
|
|
20211101,4670,4845,5030,4600,147525,707785590,00,0.00,N,5,-175,
|
|
20211025,4845,4830,5090,4715,304579,1502295330,00,0.00,N,2,15,
|
|
20211018,4830,4765,4910,4740,173234,835368765,00,0.00,N,2,65,
|
|
20211012,4765,4585,4790,4500,107997,503364985,00,0.00,N,2,175,
|
|
20211005,4590,4455,4650,4110,227016,981060950,00,0.00,N,2,80,
|
|
20210927,4510,4725,5100,4470,445757,2080704480,00,0.00,N,5,-215,
|
|
20210923,4725,4755,4840,4685,58887,279135575,00,0.00,N,5,-125,
|
|
20210913,4850,4670,4940,4545,260435,1245329800,00,0.00,N,2,175,
|
|
20210906,4675,4730,4850,4615,171088,807494200,00,0.00,N,5,-55,
|
|
20210830,4730,4585,4880,4585,210764,998579915,00,0.00,N,2,120,
|
|
20210823,4610,4400,5000,4380,766771,3515322595,00,0.00,N,2,245,
|
|
20210817,4365,5050,5060,4365,738062,3478558505,00,0.00,N,5,-725,
|
|
20210809,5090,5360,5580,4955,292779,1554230035,00,0.00,N,5,-270,
|
|
20210802,5360,5290,5520,5200,305023,1636172610,00,0.00,N,2,10,
|
|
20210726,5350,5350,5620,5100,742035,3959496370,00,0.00,N,2,50,
|
|
20210719,5300,5470,5550,5230,475372,2537315380,00,0.00,N,5,-190,
|
|
20210712,5490,5540,5700,5410,377758,2102559140,00,0.00,N,5,-110,
|