189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,3145,3020,3250,2975,1554761,4893287615,00,0.00,N,2,60,
|
|
20250131,3085,3060,3115,3015,274435,841969885,00,0.00,N,5,-25,
|
|
20250120,3110,3030,3305,2950,3243264,10137529935,00,0.00,N,2,100,
|
|
20250113,3010,2915,3110,2845,3735320,11166156727,00,0.00,N,2,95,
|
|
20250106,2915,3160,3240,2915,3692647,11304159515,00,0.00,N,5,-205,
|
|
20241230,3120,3150,3190,3010,1480374,4585642700,00,0.00,N,5,-5,
|
|
20241223,3125,3055,3275,2955,3116575,9691111555,00,0.00,N,2,80,
|
|
20241216,3045,2965,3320,2925,5069708,15706648090,00,0.00,N,2,145,
|
|
20241209,2900,2570,3080,2490,5972448,16933309055,00,0.00,N,2,265,
|
|
20241202,2635,2875,2920,2545,5252168,14023654980,00,0.00,N,5,-240,
|
|
20241125,2875,3025,3120,2805,3094024,9059795720,00,0.00,N,5,-105,
|
|
20241118,2980,2940,3095,2935,1614075,4838362540,00,0.00,N,2,20,
|
|
20241111,2960,3255,3255,2840,4429188,13281652685,00,0.00,N,5,-295,
|
|
20241104,3255,3520,3545,3150,2944029,9793558975,00,0.00,N,5,-265,
|
|
20241028,3520,3695,3800,3490,2936361,10754308535,00,0.00,N,5,-175,
|
|
20241021,3695,3710,3720,3480,2718111,9782386345,00,0.00,N,2,20,
|
|
20241014,3675,3720,3770,3570,2845911,10446697120,00,0.00,N,5,-10,
|
|
20241007,3685,3590,3820,3540,5314964,19762866820,00,0.00,N,2,145,
|
|
20240930,3540,3620,3700,3480,2380966,8560242810,00,0.00,N,5,-55,
|
|
20240923,3595,3430,3720,3200,4754969,16871675265,00,0.00,N,2,165,
|
|
20240919,3430,3330,3515,3320,1827310,6308271690,00,0.00,N,2,130,
|
|
20240909,3300,3155,3365,3095,2105776,6802047765,00,0.00,N,2,145,
|
|
20240902,3155,3205,3430,3000,2209780,7059099355,00,0.00,N,5,-75,
|
|
20240826,3230,3395,3435,3190,1192119,3931461750,00,0.00,N,5,-165,
|
|
20240819,3395,3430,3625,3305,3041169,10454933515,00,0.00,N,3,0,
|
|
20240812,3395,3545,3560,3295,2243252,7692641730,00,0.00,N,5,-65,
|
|
20240805,3460,3260,3530,2920,8088763,26225722295,00,0.00,N,2,155,
|
|
20240729,3305,3560,3660,3275,2704400,9286911050,00,0.00,N,5,-235,
|
|
20240722,3540,3725,3780,3405,2974115,10710030140,00,0.00,N,5,-185,
|
|
20240715,3725,4010,4010,3635,2983123,11365169340,00,0.00,N,5,-225,
|
|
20240708,3950,3710,4225,3685,8859086,35437851150,00,0.00,N,2,345,
|
|
20240701,3605,4140,4170,3465,6603343,24760392870,00,0.00,N,5,-535,
|
|
20240624,4140,3970,4140,3870,2291186,9105987330,00,0.00,N,2,185,
|
|
20240617,3955,4240,4280,3835,4257815,17203373305,00,0.00,N,5,-280,
|
|
20240610,4235,4070,4370,4000,5556061,23392397570,00,0.00,N,2,165,
|
|
20240603,4070,4390,4390,3800,7629463,31075700925,00,0.00,N,5,-250,
|
|
20240527,4320,4580,4585,4110,11342876,49051141440,00,0.00,N,5,-275,
|
|
20240520,4595,3810,4690,3805,31488713,134952915260,00,0.00,N,2,765,
|
|
20240513,3830,3650,4095,3470,16869029,63544333550,00,0.00,N,2,195,
|
|
20240507,3635,3405,3690,3360,5009914,17770307415,00,0.00,N,2,275,
|
|
20240429,3360,3370,3450,3040,5041326,16575212170,00,0.00,N,5,-5,
|
|
20240422,3365,3895,4065,3335,12855092,47428615130,00,0.00,N,5,-390,
|
|
20240415,3755,3290,3840,3255,14991933,54430761205,00,0.00,N,2,375,
|
|
20240408,3380,3630,3700,3345,3214589,11277588320,00,0.00,N,5,-210,
|
|
20240401,3590,3590,3855,3535,6122152,22683881520,00,0.00,N,3,0,
|
|
20240325,3590,3415,3615,3260,5930266,20420040745,00,0.00,N,2,275,
|
|
20240318,3315,3055,3430,2990,8957756,29004414450,00,0.00,N,2,275,
|
|
20240311,3040,3020,3160,2875,4261538,12897908320,00,0.00,N,2,90,
|
|
20240304,2950,2930,3070,2745,4835555,13975540110,00,0.00,N,2,20,
|
|
20240226,2930,3105,3275,2880,6188737,19036505650,00,0.00,N,5,-240,
|
|
20240219,3170,2695,3335,2570,20925798,62807523520,00,0.00,N,2,475,
|
|
20240213,2695,2615,2940,2510,10892600,30009780730,00,0.00,N,2,115,
|
|
20240205,2580,2680,2725,2520,3612922,9362127515,00,0.00,N,5,-90,
|
|
20240129,2670,2770,2775,2580,3133848,8372040820,00,0.00,N,5,-90,
|
|
20240122,2760,2865,2885,2715,2703941,7528062095,00,0.00,N,5,-95,
|
|
20240115,2855,2990,3055,2850,4782925,14163802925,00,0.00,N,5,-120,
|
|
20240108,2975,3190,3190,2945,3547041,10869197000,00,0.00,N,5,-140,
|
|
20240102,3115,3180,3270,3025,2701026,8452041270,00,0.00,N,5,-50,
|
|
20231226,3165,3170,3220,3090,1510416,4749518575,00,0.00,N,2,15,
|
|
20231218,3150,3210,3440,3095,4299739,13927500785,00,0.00,N,5,-50,
|
|
20231211,3200,3430,3505,3140,3414769,11159898505,00,0.00,N,5,-230,
|
|
20231204,3430,3550,3730,3290,5007043,17567901395,00,0.00,N,5,-85,
|
|
20231127,3515,3775,3775,3510,3315085,12014368095,00,0.00,N,5,-255,
|
|
20231120,3770,3740,3950,3660,3589934,13676884465,00,0.00,N,2,35,
|
|
20231113,3735,3800,3945,3370,7691242,28152107850,00,0.00,N,5,-50,
|
|
20231106,3785,3900,3960,3720,4234050,16301990720,00,0.00,N,5,-95,
|
|
20231030,3880,3565,3970,3375,12979989,49451840240,00,0.00,N,2,295,
|
|
20231023,3585,3175,3750,3150,10071273,35505608080,00,0.00,N,2,395,
|
|
20231016,3190,3140,3515,2900,6107731,19519950750,00,0.00,N,2,50,
|
|
20231010,3140,3350,3350,3080,2944300,9392764650,00,0.00,N,5,-190,
|
|
20231004,3330,3650,3695,3275,2885174,9815822900,00,0.00,N,5,-320,
|
|
20230925,3650,3720,3775,3610,2800508,10322888510,00,0.00,N,5,-35,
|
|
20230918,3685,3710,3840,3485,5210774,19013644895,00,0.00,N,5,-65,
|
|
20230911,3750,3970,4020,3345,22550919,82854425525,00,0.00,N,5,-185,
|
|
20230904,3935,4000,4075,3845,5980417,23669624175,00,0.00,N,5,-125,
|
|
20230828,4060,4280,4665,4050,14513816,62747083270,00,0.00,N,5,-75,
|
|
20230821,4135,3800,4575,3695,19342169,81397780740,00,0.00,N,2,310,
|
|
20230814,3825,4260,4590,3700,10493101,43294374590,00,0.00,N,5,-435,
|
|
20230807,4260,4250,4635,3970,11816072,50700086300,00,0.00,N,2,60,
|
|
20230731,4200,4105,4320,3900,4504528,18459237515,00,0.00,N,2,145,
|
|
20230724,4055,4200,4260,3865,6752543,27522946545,00,0.00,N,5,-155,
|
|
20230717,4210,4415,4525,4185,4017028,17463109025,00,0.00,N,5,-245,
|
|
20230710,4455,4670,4940,4415,10842192,50254384790,00,0.00,N,5,-165,
|
|
20230703,4620,4210,4690,3845,14424364,62105699510,00,0.00,N,2,450,
|
|
20230626,4170,4340,4340,4015,4837922,20069998800,00,0.00,N,5,-175,
|
|
20230619,4345,4445,4565,4080,6498538,27919154815,00,0.00,N,5,-75,
|
|
20230612,4420,4480,4600,4035,11661063,49846006755,00,0.00,N,5,-60,
|
|
20230605,4480,3735,4505,3735,12453572,51331254975,00,0.00,N,2,785,
|
|
20230530,3695,3470,3735,3285,5638318,19935031750,00,0.00,N,2,205,
|
|
20230522,3490,3130,3605,3005,7404263,24729131285,00,0.00,N,2,305,
|
|
20230515,3185,3045,3365,2995,8138158,26316568965,00,0.00,N,2,140,
|
|
20230508,3045,2830,3300,2655,8102887,24495935250,00,0.00,N,2,215,
|
|
20230502,2830,2950,2950,2760,1436926,4096772645,00,0.00,N,5,-45,
|
|
20230424,2875,2855,2995,2590,6452446,17830904685,00,0.00,N,5,-45,
|
|
20230417,2920,2600,3110,2595,7847545,23040019910,00,0.00,N,2,290,
|
|
20230410,2630,2440,2760,2360,6405321,16511486685,00,0.00,N,2,180,
|
|
20230403,2450,2165,2585,2080,13592476,32337701280,00,0.00,N,2,390,
|
|
20230327,2060,2015,2060,1902,1493271,2998211805,00,0.00,N,2,91,
|
|
20230320,1969,2055,2060,1910,1025342,2027508318,00,0.00,N,5,-86,
|
|
20230313,2055,2010,2065,1932,1983003,3932861548,00,0.00,N,3,0,
|
|
20230306,2055,2120,2130,1924,2763866,5565691032,00,0.00,N,5,-40,
|
|
20230227,2095,2070,2160,2015,2608532,5501512085,00,0.00,N,2,15,
|
|
20230220,2080,2090,2195,2000,3505680,7338481595,00,0.00,N,5,-10,
|
|
20230213,2090,2070,2205,1996,6975348,14789354990,00,0.00,N,3,0,
|
|
20230206,2090,2190,2190,1965,2198230,4577824355,00,0.00,N,5,-100,
|
|
20230130,2190,2120,2240,2060,1611751,3476042595,00,0.00,N,2,60,
|
|
20230125,2130,2100,2220,2080,1413585,3045324105,00,0.00,N,2,10,
|
|
20230116,2120,2060,2135,2045,2023690,4220557070,00,0.00,N,2,60,
|
|
20230109,2060,1975,2095,1895,2582568,5155528650,00,0.00,N,2,70,
|
|
20230102,1990,1900,2085,1835,4704547,9387034235,00,0.00,N,2,120,
|
|
20221226,1870,1825,1945,1780,2838292,5267272285,00,0.00,N,2,65,
|
|
20221219,1805,1695,1980,1685,5980508,11086804185,00,0.00,N,2,105,
|
|
20221212,1700,1825,1825,1695,1689520,2971404290,00,0.00,N,5,-125,
|
|
20221205,1825,1695,1870,1635,4536518,7935229050,00,0.00,N,2,160,
|
|
20221128,1665,1510,1730,1440,6133441,9878716400,00,0.00,N,2,140,
|
|
20221121,1525,1460,1545,1415,1095959,1623136285,00,0.00,N,2,65,
|
|
20221114,1460,1425,1505,1395,1230495,1787617520,00,0.00,N,2,45,
|
|
20221107,1415,1460,1500,1405,1550903,2247417510,00,0.00,N,5,-45,
|
|
20221031,1460,1495,1545,1420,732949,1082221040,00,0.00,N,5,-40,
|
|
20221024,1500,1590,1625,1445,829181,1259662845,00,0.00,N,5,-80,
|
|
20221017,1580,1615,1700,1565,897131,1439025170,00,0.00,N,5,-50,
|
|
20221011,1630,1660,1770,1605,929083,1526942750,00,0.00,N,5,-50,
|
|
20221004,1680,1505,1680,1505,902658,1443199945,00,0.00,N,2,170,
|
|
20220926,1510,1515,1560,1415,1979875,2946882030,00,0.00,N,5,-5,
|
|
20220919,1515,1575,1645,1510,715333,1121602670,00,0.00,N,5,-40,
|
|
20220913,1555,1600,1645,1555,509830,814406450,00,0.00,N,5,-35,
|
|
20220905,1590,1605,1630,1570,445498,712695295,00,0.00,N,5,-30,
|
|
20220829,1620,1635,1690,1550,820207,1335987335,00,0.00,N,5,-75,
|
|
20220822,1695,1775,1785,1610,1292532,2176886490,00,0.00,N,5,-100,
|
|
20220816,1795,1840,1855,1680,1582466,2773888810,00,0.00,N,5,-40,
|
|
20220808,1835,1835,1875,1725,3009624,5413647275,00,0.00,N,5,-25,
|
|
20220801,1860,1650,1880,1585,4876098,8614246535,00,0.00,N,2,220,
|
|
20220725,1640,1680,1680,1590,969756,1574849440,00,0.00,N,5,-20,
|
|
20220718,1660,1665,1700,1645,505572,844938125,00,0.00,N,5,-20,
|
|
20220711,1680,1610,1715,1560,1287362,2116021865,00,0.00,N,2,55,
|
|
20220704,1625,1440,1650,1420,1333340,2043992460,00,0.00,N,2,195,
|
|
20220627,1430,1375,1485,1345,1486874,2099828285,00,0.00,N,2,80,
|
|
20220620,1350,1455,1500,1305,1680830,2340237625,00,0.00,N,5,-135,
|
|
20220613,1485,1570,1570,1400,2080405,3079781050,00,0.00,N,5,-115,
|
|
20220607,1600,1680,1690,1590,855772,1381914695,00,0.00,N,5,-80,
|
|
20220530,1680,1640,1740,1625,758325,1273447375,00,0.00,N,2,55,
|
|
20220523,1625,1660,1730,1565,1553942,2528085725,00,0.00,N,5,-45,
|
|
20220516,1670,1680,1775,1595,1516992,2547144150,00,0.00,N,2,25,
|
|
20220509,1645,1690,1760,1605,1592293,2674506635,00,0.00,N,5,-45,
|
|
20220502,1690,1750,1805,1640,1706216,2919470825,00,0.00,N,5,-55,
|
|
20220425,1745,1930,1940,1645,2758281,4957747870,00,0.00,N,5,-225,
|
|
20220418,1970,1895,1980,1825,1771281,3335183330,00,0.00,N,2,85,
|
|
20220411,1885,1985,2015,1875,1370524,2626093305,00,0.00,N,5,-100,
|
|
20220404,1985,2070,2110,1955,1583316,3235874390,00,0.00,N,5,-65,
|
|
20220328,2050,2010,2115,2010,1346295,2802815310,00,0.00,N,2,40,
|
|
20220321,2010,2000,2100,1990,1583266,3230826970,00,0.00,N,5,-25,
|
|
20220314,2035,2010,2085,1885,1728463,3418059645,00,0.00,N,2,25,
|
|
20220307,2010,2050,2065,1895,1619677,3195697920,00,0.00,N,5,-40,
|
|
20220228,2050,2005,2090,1980,899868,1830043925,00,0.00,N,2,45,
|
|
20220221,2005,2080,2120,1965,1669070,3388263685,00,0.00,N,5,-125,
|
|
20220214,2130,2250,2310,2085,2215391,4841088335,00,0.00,N,5,-170,
|
|
20220207,2300,2180,2330,2050,3137707,6983460200,00,0.00,N,2,135,
|
|
20220203,2165,2100,2200,1890,2493582,4995220635,00,0.00,N,2,65,
|
|
20220124,2100,2220,2235,2030,2236494,4764869495,00,0.00,N,5,-150,
|
|
20220117,2250,2345,2400,2230,2112200,4842200460,00,0.00,N,5,-95,
|
|
20220110,2345,2350,2450,2235,3161769,7419610025,00,0.00,N,2,25,
|
|
20220103,2320,2215,2365,2215,2283905,5238742880,00,0.00,N,2,110,
|
|
20211227,2210,2130,2315,2080,3106732,6808272250,00,0.00,N,2,60,
|
|
20211220,2150,2205,2320,2130,2424630,5349899465,00,0.00,N,5,-55,
|
|
20211213,2205,2270,2280,2120,2819473,6282790840,00,0.00,N,5,-65,
|
|
20211206,2270,2100,2310,2075,2583619,5749351640,00,0.00,N,2,170,
|
|
20211129,2100,2230,2250,2010,2463569,5232477420,00,0.00,N,5,-145,
|
|
20211122,2245,2320,2400,2160,4792683,10641507835,00,0.00,N,5,-95,
|
|
20211115,2340,2215,2435,2160,3680234,8541434100,00,0.00,N,2,125,
|
|
20211108,2215,2410,2570,2160,5830147,13502120790,00,0.00,N,5,-185,
|
|
20211101,2400,2345,2575,2330,4751921,11552358885,00,0.00,N,2,60,
|
|
20211025,2340,2420,2520,2280,8075215,19272817885,00,0.00,N,5,-120,
|
|
20211018,2460,2400,2725,2250,13065873,32560171320,00,0.00,N,2,85,
|
|
20211012,2375,1905,2590,1885,23770861,52811004265,00,0.00,N,2,450,
|
|
20211005,1925,1590,1940,1465,10958731,19535659035,00,0.00,N,2,360,
|
|
20210927,1565,1680,1725,1475,2011711,3228042935,00,0.00,N,5,-115,
|
|
20210923,1680,1665,1765,1640,621576,1048410955,00,0.00,N,5,-40,
|
|
20210913,1720,1730,1825,1645,4182264,7348336445,00,0.00,N,3,0,
|
|
20210906,1720,1565,1740,1500,2887954,4748619685,00,0.00,N,2,170,
|
|
20210830,1550,1500,1645,1455,1933451,3026195135,00,0.00,N,2,50,
|
|
20210823,1500,1445,1530,1430,1434176,2117720390,00,0.00,N,2,55,
|
|
20210817,1445,1390,1520,1315,2198910,3145881350,00,0.00,N,2,55,
|
|
20210809,1390,1400,1450,1345,1668640,2308359290,00,0.00,N,5,-10,
|
|
20210802,1400,1420,1650,1315,6431978,9383965195,00,0.00,N,5,-20,
|
|
20210726,1420,1570,1585,1415,2217296,3246208065,00,0.00,N,5,-120,
|
|
20210719,1540,1595,1625,1505,2151753,3344457930,00,0.00,N,5,-55,
|
|
20210712,1595,1575,1715,1545,2565156,4222018925,00,0.00,N,2,10,
|