189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,5870,5470,6100,5290,461060,2626263770,00,0.00,N,2,340,
|
|
20250131,5530,5560,5700,5410,58443,323948680,00,0.00,N,2,40,
|
|
20250120,5490,5620,5680,5280,225228,1228692420,00,0.00,N,5,-130,
|
|
20250113,5620,5510,5800,5250,283260,1557306740,00,0.00,N,2,120,
|
|
20250106,5500,5590,5670,5380,363199,2012905180,00,0.00,N,5,-80,
|
|
20241230,5580,4875,5730,4875,384747,2090054095,00,0.00,N,2,605,
|
|
20241223,4975,5070,5230,4880,123507,622841100,00,0.00,N,5,-95,
|
|
20241216,5070,5110,5380,4895,199599,1029161330,00,0.00,N,5,-50,
|
|
20241209,5120,4380,5300,4200,689140,3330017640,00,0.00,N,2,855,
|
|
20241202,4265,4395,4560,4095,346114,1490877835,00,0.00,N,5,-100,
|
|
20241125,4365,4420,4600,4330,245609,1097955565,00,0.00,N,5,-55,
|
|
20241118,4420,4580,4725,4315,539916,2425158735,00,0.00,N,5,-155,
|
|
20241111,4575,5200,5250,4470,403223,1935735780,00,0.00,N,5,-625,
|
|
20241104,5200,5030,5250,4850,232279,1180954400,00,0.00,N,2,220,
|
|
20241028,4980,4925,5400,4765,358547,1809385690,00,0.00,N,2,65,
|
|
20241021,4915,5050,5230,4785,294616,1458159065,00,0.00,N,5,-115,
|
|
20241014,5030,5150,5160,4965,242540,1221506580,00,0.00,N,5,-100,
|
|
20241007,5130,5150,5220,4935,171718,871056240,00,0.00,N,2,80,
|
|
20240930,5050,5440,5450,5030,263239,1352778800,00,0.00,N,5,-310,
|
|
20240923,5360,5400,5540,5270,273240,1462524720,00,0.00,N,5,-50,
|
|
20240919,5410,5380,5480,5170,112131,596919020,00,0.00,N,2,20,
|
|
20240909,5390,4990,5470,4975,267789,1404741725,00,0.00,N,2,300,
|
|
20240902,5090,5800,5800,4985,595895,3179376715,00,0.00,N,5,-710,
|
|
20240826,5800,6040,6050,5670,325141,1885667780,00,0.00,N,5,-230,
|
|
20240819,6030,6400,6440,5860,572441,3523937930,00,0.00,N,5,-110,
|
|
20240812,6140,5900,6540,5840,660928,4124080290,00,0.00,N,2,280,
|
|
20240805,5860,5520,5900,4700,766161,4102494265,00,0.00,N,2,190,
|
|
20240729,5670,5840,6000,5580,698200,4021659280,00,0.00,N,5,-230,
|
|
20240722,5900,6310,6380,5870,653248,3976581110,00,0.00,N,5,-470,
|
|
20240715,6370,6920,6920,6110,1579163,10267714030,00,0.00,N,5,-180,
|
|
20240708,6550,6410,6890,6360,1711913,11375113770,00,0.00,N,2,100,
|
|
20240701,6450,6130,6450,5820,1225903,7504874370,00,0.00,N,2,320,
|
|
20240624,6130,5930,6260,5790,867050,5215364490,00,0.00,N,2,210,
|
|
20240617,5920,6120,6200,5850,640761,3845338420,00,0.00,N,5,-200,
|
|
20240610,6120,6190,6340,5840,1084558,6588964980,00,0.00,N,5,-110,
|
|
20240603,6230,6440,6640,6130,934785,5925204250,00,0.00,N,5,-270,
|
|
20240527,6500,7400,7540,6420,2462376,16965170900,00,0.00,N,5,-890,
|
|
20240520,7390,6770,7890,6500,4625253,33047800810,00,0.00,N,2,530,
|
|
20240513,6860,6160,6870,5680,6048489,37294114800,00,0.00,N,2,1590,
|
|
20240507,5270,5290,5370,5120,189612,1006070280,00,0.00,N,2,70,
|
|
20240429,5200,5140,5290,5060,120147,620037690,00,0.00,N,2,80,
|
|
20240422,5120,5150,5390,5000,306828,1599877270,00,0.00,N,5,-60,
|
|
20240415,5180,5090,5370,5050,274819,1430600610,00,0.00,N,5,-60,
|
|
20240408,5240,5170,5500,5060,369267,1947130310,00,0.00,N,2,50,
|
|
20240401,5190,4825,5330,4725,335439,1674888575,00,0.00,N,2,330,
|
|
20240325,4860,4960,5770,4835,1565152,8387722970,00,0.00,N,5,-95,
|
|
20240318,4955,4710,5010,4660,272463,1311545590,00,0.00,N,2,245,
|
|
20240311,4710,4700,4925,4565,289806,1367138910,00,0.00,N,2,10,
|
|
20240304,4700,4710,4875,4605,175159,827923050,00,0.00,N,3,0,
|
|
20240226,4700,4900,4905,4335,1029522,4658827900,00,0.00,N,5,-130,
|
|
20240219,4830,4820,5040,4700,578667,2790531560,00,0.00,N,5,-20,
|
|
20240213,4850,4740,4960,4660,312487,1499541365,00,0.00,N,2,100,
|
|
20240205,4750,4990,5120,4725,389443,1880976275,00,0.00,N,5,-240,
|
|
20240129,4990,5360,5970,4955,775765,4118764705,00,0.00,N,5,-370,
|
|
20240122,5360,5510,5590,5210,204656,1099355330,00,0.00,N,5,-50,
|
|
20240115,5410,5340,5750,5050,434386,2338098410,00,0.00,N,2,50,
|
|
20240108,5360,5540,5540,5070,211127,1109616460,00,0.00,N,5,-10,
|
|
20240102,5370,5440,5520,5100,397111,2110738020,00,0.00,N,5,-50,
|
|
20231226,5420,4800,5500,4705,470581,2438197320,00,0.00,N,2,620,
|
|
20231218,4800,4705,5110,4600,345714,1652952420,00,0.00,N,2,95,
|
|
20231211,4705,4810,5010,4605,236295,1126557250,00,0.00,N,5,-70,
|
|
20231204,4775,4875,5000,4655,161962,774737355,00,0.00,N,5,-220,
|
|
20231127,4995,4975,5300,4850,247725,1254448255,00,0.00,N,2,110,
|
|
20231120,4885,4800,5220,4720,239336,1180004660,00,0.00,N,2,85,
|
|
20231113,4800,4550,5070,4310,384346,1822501265,00,0.00,N,2,325,
|
|
20231106,4475,4805,4925,4405,265815,1234265320,00,0.00,N,5,-295,
|
|
20231030,4770,4560,4950,4555,208750,991529380,00,0.00,N,2,170,
|
|
20231023,4600,4735,5090,4550,430501,2048142420,00,0.00,N,5,-200,
|
|
20231016,4800,5190,5450,4765,639889,3247088250,00,0.00,N,5,-450,
|
|
20231010,5250,5200,5330,4920,335653,1704360960,00,0.00,N,2,50,
|
|
20231004,5200,5190,5290,4870,472928,2373664275,00,0.00,N,5,-90,
|
|
20230925,5290,5280,5390,4990,277906,1424427265,00,0.00,N,2,10,
|
|
20230918,5280,5000,5400,4900,542720,2814402985,00,0.00,N,2,260,
|
|
20230911,5020,5150,5320,4890,705681,3584815965,00,0.00,N,5,-180,
|
|
20230904,5200,5520,5740,5100,1133476,6093398640,00,0.00,N,5,-300,
|
|
20230828,5500,5800,6240,5440,1835443,10739716580,00,0.00,N,5,-350,
|
|
20230821,5850,5150,6380,5150,3346207,19451460500,00,0.00,N,2,760,
|
|
20230814,5090,5550,5750,4825,1079024,5627512225,00,0.00,N,5,-560,
|
|
20230807,5650,6200,6290,5120,3479619,19589362440,00,0.00,N,5,-600,
|
|
20230731,6250,4620,6580,4405,6513893,36612279860,00,0.00,N,2,1705,
|
|
20230724,4545,3680,4545,3520,1412947,5818525245,00,0.00,N,2,850,
|
|
20230717,3695,4035,4035,3630,273617,1045205025,00,0.00,N,5,-330,
|
|
20230710,4025,3945,4170,3875,172047,686773335,00,0.00,N,2,75,
|
|
20230703,3950,4245,4265,3875,928044,3728253010,00,0.00,N,5,-275,
|
|
20230626,4225,4125,4400,3970,347385,1433526215,00,0.00,N,2,100,
|
|
20230619,4125,4210,4305,4025,214290,890783740,00,0.00,N,5,-160,
|
|
20230612,4285,4240,4880,4080,770198,3367142355,00,0.00,N,2,25,
|
|
20230605,4260,4255,4445,4180,174645,746981510,00,0.00,N,2,5,
|
|
20230530,4255,4125,4700,4125,885353,3925826020,00,0.00,N,2,135,
|
|
20230522,4120,4370,4395,3875,718283,2921820310,00,0.00,N,5,-240,
|
|
20230515,4360,4795,4795,4330,341920,1517946445,00,0.00,N,5,-265,
|
|
20230508,4625,4315,4650,4230,347859,1547236505,00,0.00,N,2,290,
|
|
20230502,4335,4230,4475,4085,219717,939027065,00,0.00,N,2,105,
|
|
20230424,4230,4220,4540,3930,491092,2055718955,00,0.00,N,3,0,
|
|
20230417,4230,3925,4600,3885,1192596,5052334040,00,0.00,N,2,305,
|
|
20230410,3925,4000,4180,3780,432752,1702106230,00,0.00,N,5,-85,
|
|
20230403,4010,3975,4345,3790,457423,1828486665,00,0.00,N,5,-5,
|
|
20230327,4015,4265,4265,3905,269064,1085088580,00,0.00,N,5,-250,
|
|
20230320,4265,4305,4615,3990,311328,1291926595,00,0.00,N,5,-85,
|
|
20230313,4350,4700,4975,4035,595384,2665913255,00,0.00,N,5,-480,
|
|
20230306,4830,4555,4930,4520,519425,2462840490,00,0.00,N,2,235,
|
|
20230227,4595,5050,5060,4500,488075,2300599575,00,0.00,N,5,-455,
|
|
20230220,5050,4700,5350,4505,955604,4675160310,00,0.00,N,2,330,
|
|
20230213,4720,5080,5200,4555,680139,3301562155,00,0.00,N,5,-430,
|
|
20230206,5150,4200,5580,4200,2240401,10870947260,00,0.00,N,2,895,
|
|
20230130,4255,3410,4305,3410,1525682,6061650585,00,0.00,N,2,845,
|
|
20230125,3410,3430,3470,3240,158787,532367600,00,0.00,N,5,-20,
|
|
20230116,3430,3475,3615,3405,196972,692284490,00,0.00,N,5,-70,
|
|
20230109,3500,3445,3590,3260,210949,730886575,00,0.00,N,2,80,
|
|
20230102,3420,3305,3450,3190,99503,333275955,00,0.00,N,2,115,
|
|
20221226,3305,3415,3725,3305,359807,1264963685,00,0.00,N,5,-145,
|
|
20221219,3450,3365,3485,3335,219527,745296160,00,0.00,N,2,80,
|
|
20221212,3370,3205,3435,3150,275236,918266610,00,0.00,N,2,180,
|
|
20221205,3190,3200,3200,3065,190952,593184135,00,0.00,N,2,70,
|
|
20221128,3120,3385,3385,3100,76506,246139155,00,0.00,N,5,-265,
|
|
20221121,3385,3360,3400,3310,64857,217678175,00,0.00,N,2,35,
|
|
20221114,3350,3040,3445,2925,249346,796561405,00,0.00,N,2,370,
|
|
20221107,2980,2855,3160,2820,132420,394444520,00,0.00,N,2,80,
|
|
20221031,2900,3020,3020,2830,27729,80650795,00,0.00,N,5,-50,
|
|
20221024,2950,2975,2995,2820,22370,65311570,00,0.00,N,5,-20,
|
|
20221017,2970,2855,3035,2855,47903,140287495,00,0.00,N,2,115,
|
|
20221011,2855,3060,3060,2605,317459,878774080,00,0.00,N,5,-215,
|
|
20221004,3070,3000,3280,2760,51744,157225125,00,0.00,N,2,70,
|
|
20220926,3000,3150,3170,2870,111268,331023125,00,0.00,N,5,-140,
|
|
20220919,3140,3135,3300,3020,61387,193356975,00,0.00,N,3,0,
|
|
20220913,3140,3100,3275,3100,32587,103271060,00,0.00,N,5,-50,
|
|
20220905,3190,3315,3315,3150,128398,411157710,00,0.00,N,5,-20,
|
|
20220829,3210,3220,3330,3170,132334,427284650,00,0.00,N,5,-10,
|
|
20220822,3220,3140,3235,3140,54597,174726465,00,0.00,N,2,70,
|
|
20220816,3150,3200,3245,3105,108382,345795385,00,0.00,N,5,-40,
|
|
20220808,3190,2960,3245,2910,114992,356112230,00,0.00,N,2,235,
|
|
20220801,2955,2870,2990,2800,136674,396672750,00,0.00,N,2,85,
|
|
20220725,2870,2630,3055,2605,180837,527088690,00,0.00,N,2,240,
|
|
20220718,2630,2600,2850,2525,114139,306971690,00,0.00,N,2,120,
|
|
20220711,2510,2550,2640,2490,35062,88810030,00,0.00,N,5,-40,
|
|
20220704,2550,2575,2710,2400,107789,276864075,00,0.00,N,5,-15,
|
|
20220627,2565,2870,2995,2475,137924,372902770,00,0.00,N,5,-310,
|
|
20220620,2875,2900,3000,2625,237396,653529470,00,0.00,N,5,-25,
|
|
20220613,2900,2700,3060,2655,862844,2498009540,00,0.00,N,2,200,
|
|
20220607,2700,2315,2800,2305,743694,1908204130,00,0.00,N,2,380,
|
|
20220530,2320,2165,2330,2165,167264,378757890,00,0.00,N,2,100,
|
|
20220523,2220,2270,2270,2200,49286,110221460,00,0.00,N,5,-35,
|
|
20220516,2255,2250,2260,2185,91041,202683490,00,0.00,N,2,45,
|
|
20220509,2210,2200,2255,2090,120333,262504395,00,0.00,N,2,10,
|
|
20220502,2200,2215,2290,2115,78428,174168620,00,0.00,N,5,-30,
|
|
20220425,2230,2320,2340,2210,139600,315243395,00,0.00,N,5,-90,
|
|
20220418,2320,2300,2360,2230,148541,338378295,00,0.00,N,2,20,
|
|
20220411,2300,2030,2400,1990,630827,1403217820,00,0.00,N,2,270,
|
|
20220404,2030,1990,2035,1960,200106,398810740,00,0.00,N,2,25,
|
|
20220328,2005,1960,2020,1935,142894,283290080,00,0.00,N,2,40,
|
|
20220321,1965,1965,2010,1915,171086,332994050,00,0.00,N,3,0,
|
|
20220314,1965,1925,2090,1895,233389,460887310,00,0.00,N,2,45,
|
|
20220307,1920,2000,2000,1890,257761,499028950,00,0.00,N,5,-80,
|
|
20220228,2000,2010,2040,1980,122809,246484145,00,0.00,N,3,0,
|
|
20220221,2000,2050,2050,1930,196430,390590955,00,0.00,N,5,-60,
|
|
20220214,2060,1960,2080,1935,262790,525450470,00,0.00,N,2,40,
|
|
20220207,2020,1985,2115,1930,359916,726108050,00,0.00,N,2,70,
|
|
20220203,1950,1910,1980,1880,154604,297863670,00,0.00,N,2,95,
|
|
20220124,1855,1900,1930,1800,633571,1189254125,00,0.00,N,5,-90,
|
|
20220117,1945,2840,2875,1785,3553083,7230596600,00,0.00,N,5,-925,
|
|
20220110,2870,2960,2960,2810,150021,429899610,00,0.00,N,5,-95,
|
|
20220103,2965,2730,3035,2725,331881,969690195,00,0.00,N,2,240,
|
|
20211227,2725,2745,2770,2665,136624,373336440,00,0.00,N,5,-35,
|
|
20211220,2760,2650,2800,2625,151377,408236145,00,0.00,N,2,90,
|
|
20211213,2670,2650,2690,2630,120773,321330680,00,0.00,N,2,25,
|
|
20211206,2645,2640,2715,2595,131349,344426390,00,0.00,N,2,20,
|
|
20211129,2625,2560,2630,2455,268308,686003105,00,0.00,N,2,25,
|
|
20211122,2600,2670,2720,2600,142306,378449250,00,0.00,N,5,-50,
|
|
20211115,2650,2735,2760,2615,161375,432292150,00,0.00,N,5,-35,
|
|
20211108,2685,2645,2705,2585,137847,362757510,00,0.00,N,2,40,
|
|
20211101,2645,2705,2785,2645,108682,295124740,00,0.00,N,5,-60,
|
|
20211025,2705,2680,2850,2670,114840,312163910,00,0.00,N,2,10,
|
|
20211018,2695,2700,2770,2670,233107,633031805,00,0.00,N,2,5,
|
|
20211012,2690,2630,2720,2565,290137,762934110,00,0.00,N,2,60,
|
|
20211005,2630,2850,2920,2550,485444,1296577345,00,0.00,N,5,-215,
|
|
20210927,2845,3220,3275,2845,309930,934992955,00,0.00,N,5,-375,
|
|
20210923,3220,3260,3380,3195,109208,355475470,00,0.00,N,5,-45,
|
|
20210913,3265,3235,3490,3180,297364,973663970,00,0.00,N,2,25,
|
|
20210906,3240,3365,3380,3160,143601,467616775,00,0.00,N,5,-125,
|
|
20210830,3365,3295,3375,3285,129490,430176655,00,0.00,N,2,75,
|
|
20210823,3290,3075,3340,3070,292960,946743110,00,0.00,N,2,130,
|
|
20210817,3160,3750,3750,3140,606969,2075956655,00,0.00,N,5,-665,
|
|
20210809,3825,3975,3985,3680,333622,1274471405,00,0.00,N,5,-140,
|
|
20210802,3965,3915,3995,3865,216450,849861505,00,0.00,N,2,50,
|
|
20210726,3915,4175,4175,3900,433284,1737479420,00,0.00,N,5,-195,
|
|
20210719,4110,4475,4475,4085,1028431,4320097515,00,0.00,N,5,-370,
|
|
20210712,4480,4100,4780,4070,2982022,13234824545,00,0.00,N,2,410,
|