189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,4045,4060,4200,3960,652131,2628334765,00,0.00,N,5,-45,
|
|
20250131,4090,4080,4155,4080,105321,431889040,00,0.00,N,5,-65,
|
|
20250120,4155,3985,4225,3920,1184568,4863416125,00,0.00,N,2,170,
|
|
20250113,3985,3815,4035,3735,744907,2863438095,00,0.00,N,2,125,
|
|
20250106,3860,3860,4010,3810,691870,2686237960,00,0.00,N,5,-10,
|
|
20241230,3870,3590,3945,3575,640323,2447011265,00,0.00,N,2,280,
|
|
20241223,3590,3580,3755,3540,441469,1618488680,00,0.00,N,2,45,
|
|
20241216,3545,3655,3740,3535,472730,1729368960,00,0.00,N,5,-105,
|
|
20241209,3650,3350,3745,3210,904477,3152104445,00,0.00,N,2,210,
|
|
20241202,3440,3575,3840,3340,2719545,9685897310,00,0.00,N,5,-130,
|
|
20241125,3570,3550,3750,3505,458640,1669495705,00,0.00,N,2,20,
|
|
20241118,3550,3700,3800,3525,545237,1977355265,00,0.00,N,5,-145,
|
|
20241111,3695,4075,4125,3500,1380089,5306400365,00,0.00,N,5,-355,
|
|
20241104,4050,4090,4240,4050,674342,2783090310,00,0.00,N,5,-65,
|
|
20241028,4115,3805,4230,3805,1151552,4682783945,00,0.00,N,2,260,
|
|
20241021,3855,4015,4100,3810,1234787,4855852610,00,0.00,N,5,-160,
|
|
20241014,4015,3995,4735,3915,18991771,83721561530,00,0.00,N,2,100,
|
|
20241007,3915,3835,3970,3800,323952,1260965460,00,0.00,N,2,80,
|
|
20240930,3835,3950,3990,3760,281198,1081013090,00,0.00,N,5,-115,
|
|
20240923,3950,4055,4060,3925,299213,1192246095,00,0.00,N,5,-105,
|
|
20240919,4055,3995,4130,3960,242331,982398975,00,0.00,N,2,60,
|
|
20240909,3995,3650,4035,3635,716508,2769656935,00,0.00,N,2,295,
|
|
20240902,3700,4025,4025,3590,1178311,4431706315,00,0.00,N,5,-285,
|
|
20240826,3985,4070,4100,3885,669321,2654969960,00,0.00,N,5,-85,
|
|
20240819,4070,4320,4320,3970,1436409,5917018805,00,0.00,N,5,-240,
|
|
20240812,4310,4415,4845,4150,2129918,9485188625,00,0.00,N,5,-25,
|
|
20240805,4335,4300,4400,3750,1663433,6889977660,00,0.00,N,5,-55,
|
|
20240729,4390,4700,4805,4305,1487002,6755961255,00,0.00,N,5,-310,
|
|
20240722,4700,4740,4920,4610,1059804,5050129385,00,0.00,N,5,-40,
|
|
20240715,4740,4895,5040,4570,1092340,5257746080,00,0.00,N,5,-150,
|
|
20240708,4890,4900,5150,4835,1394351,6975690585,00,0.00,N,5,-10,
|
|
20240701,4900,4825,5100,4720,2289834,11237627940,00,0.00,N,2,70,
|
|
20240624,4830,4530,4830,4455,1211711,5669138670,00,0.00,N,2,305,
|
|
20240617,4525,4665,4795,4455,1165250,5360377895,00,0.00,N,5,-140,
|
|
20240610,4665,4490,4770,4345,1800584,8200070125,00,0.00,N,2,140,
|
|
20240603,4525,4895,5030,4480,2074336,9888713955,00,0.00,N,5,-245,
|
|
20240527,4770,4915,5060,4695,1413942,6798311420,00,0.00,N,5,-145,
|
|
20240520,4915,4890,5200,4815,4014975,20112789955,00,0.00,N,3,0,
|
|
20240513,4915,3960,5240,3905,10980492,52194261850,00,0.00,N,2,955,
|
|
20240507,3960,4350,4405,3890,1819710,7562061235,00,0.00,N,5,-325,
|
|
20240429,4285,4295,4330,4150,525663,2235881840,00,0.00,N,2,40,
|
|
20240422,4245,4140,4345,4105,775618,3284981795,00,0.00,N,2,105,
|
|
20240415,4140,4235,4375,4050,1094186,4588997450,00,0.00,N,5,-155,
|
|
20240408,4295,4130,4380,4015,1082514,4513518845,00,0.00,N,2,165,
|
|
20240401,4130,4295,4385,4070,1395672,5861461075,00,0.00,N,5,-150,
|
|
20240325,4280,4420,4515,4235,1509417,6610070550,00,0.00,N,5,-165,
|
|
20240318,4445,4590,4690,4405,1717131,7729794005,00,0.00,N,5,-150,
|
|
20240311,4595,5100,5430,4310,7242783,35529555740,00,0.00,N,5,-555,
|
|
20240304,5150,4785,5360,4570,5809161,28602805365,00,0.00,N,2,340,
|
|
20240226,4810,4750,5570,4705,9014338,46693256440,00,0.00,N,2,60,
|
|
20240219,4750,4885,5040,4640,2522603,12150685795,00,0.00,N,5,-135,
|
|
20240213,4885,4560,4980,4315,4081362,19375480715,00,0.00,N,2,265,
|
|
20240205,4620,4240,4625,4030,3629003,16091268480,00,0.00,N,2,420,
|
|
20240129,4200,4205,4250,3815,1870803,7529444545,00,0.00,N,3,0,
|
|
20240122,4200,4165,4290,4035,1484610,6203051080,00,0.00,N,2,70,
|
|
20240115,4130,4355,4365,3935,1917874,7920482560,00,0.00,N,5,-220,
|
|
20240108,4350,4105,4650,4070,3686094,16116143310,00,0.00,N,2,245,
|
|
20240102,4105,4370,4400,4105,1040133,4412851125,00,0.00,N,5,-255,
|
|
20231226,4360,4295,4380,4155,930425,3987629640,00,0.00,N,2,75,
|
|
20231218,4285,4120,4390,4080,2115600,8930160380,00,0.00,N,2,165,
|
|
20231211,4120,4205,4270,4070,1283711,5318746310,00,0.00,N,5,-65,
|
|
20231204,4185,4425,4470,4135,2112141,9071792215,00,0.00,N,5,-235,
|
|
20231127,4420,4455,4570,4305,3058438,13579469145,00,0.00,N,5,-25,
|
|
20231120,4445,4585,4700,4305,9815044,44066169810,00,0.00,N,5,-195,
|
|
20231113,4640,3900,5200,3695,19658157,95225159875,00,0.00,N,2,740,
|
|
20231106,3900,4055,4055,3800,1059684,4175758210,00,0.00,N,5,-70,
|
|
20231030,3970,3710,4065,3545,1538009,5838639565,00,0.00,N,2,265,
|
|
20231023,3705,3400,3830,3380,1616461,5865786745,00,0.00,N,2,215,
|
|
20231016,3490,3755,3780,3345,1904735,6834606310,00,0.00,N,5,-305,
|
|
20231010,3795,3815,3970,3695,1427887,5486363475,00,0.00,N,5,-50,
|
|
20231004,3845,3875,3940,3760,967561,3700386335,00,0.00,N,5,-115,
|
|
20230925,3960,3895,3995,3750,605110,2326731165,00,0.00,N,2,75,
|
|
20230918,3885,4230,4240,3790,1667040,6621593005,00,0.00,N,5,-415,
|
|
20230911,4300,4300,4390,4010,2458195,10345796355,00,0.00,N,5,-30,
|
|
20230904,4330,4580,4780,4295,3736435,17015337440,00,0.00,N,5,-255,
|
|
20230828,4585,3770,4825,3675,9470137,41951620400,00,0.00,N,2,790,
|
|
20230821,3795,3560,3940,3560,1775885,6693524980,00,0.00,N,2,195,
|
|
20230814,3600,4340,4350,3575,2608969,9983415120,00,0.00,N,5,-760,
|
|
20230807,4360,3950,4435,3855,2366921,9703408920,00,0.00,N,2,320,
|
|
20230731,4040,4270,4455,3845,4009663,16691079160,00,0.00,N,5,-230,
|
|
20230724,4270,4690,4750,3790,4133869,17543458910,00,0.00,N,5,-500,
|
|
20230717,4770,4530,4955,4205,7638015,35610881420,00,0.00,N,2,405,
|
|
20230710,4365,4580,4625,4150,4259505,18319349665,00,0.00,N,5,-270,
|
|
20230703,4635,4970,5210,4565,5979290,29284219065,00,0.00,N,5,-135,
|
|
20230626,4770,4670,4990,4540,3188266,15136195465,00,0.00,N,2,75,
|
|
20230619,4695,4545,5290,4365,10033719,48916151010,00,0.00,N,2,140,
|
|
20230612,4555,4100,4995,4010,20597962,93358898745,00,0.00,N,2,415,
|
|
20230605,4140,4160,4445,3750,14549326,60114634575,00,0.00,N,2,50,
|
|
20230530,4090,3730,4240,3520,12127317,47478638530,00,0.00,N,2,335,
|
|
20230522,3755,3480,3920,3420,9736821,35971894390,00,0.00,N,2,275,
|
|
20230515,3480,2225,3975,2180,74452568,245286537190,00,0.00,N,2,1245,
|
|
20230508,2235,2245,2275,2210,259075,580348880,00,0.00,N,5,-5,
|
|
20230502,2240,2145,2255,2145,238559,530412220,00,0.00,N,2,90,
|
|
20230424,2150,2245,2250,2120,574898,1252828615,00,0.00,N,5,-95,
|
|
20230417,2245,2300,2360,2235,548869,1257503115,00,0.00,N,5,-80,
|
|
20230410,2325,2275,2370,2205,749677,1715596650,00,0.00,N,2,50,
|
|
20230403,2275,2275,2335,2235,686254,1564013475,00,0.00,N,2,10,
|
|
20230327,2265,2250,2295,2205,515493,1159934390,00,0.00,N,2,15,
|
|
20230320,2250,2300,2345,2225,596377,1356112740,00,0.00,N,5,-60,
|
|
20230313,2310,2430,2470,2130,1404811,3229089375,00,0.00,N,5,-175,
|
|
20230306,2485,2420,2820,2420,13421788,35731355485,00,0.00,N,2,70,
|
|
20230227,2415,2415,2455,2390,429498,1039689975,00,0.00,N,5,-25,
|
|
20230220,2440,2420,2585,2390,370105,904910925,00,0.00,N,2,30,
|
|
20230213,2410,2450,2490,2390,448078,1091264305,00,0.00,N,5,-40,
|
|
20230206,2450,2475,2570,2435,793277,1990211585,00,0.00,N,5,-30,
|
|
20230130,2480,2490,2620,2420,1485788,3731267335,00,0.00,N,2,10,
|
|
20230125,2470,2465,2525,2435,325904,809242925,00,0.00,N,2,40,
|
|
20230116,2430,2410,2460,2325,520866,1245233340,00,0.00,N,2,30,
|
|
20230109,2400,2465,2500,2390,393506,956715610,00,0.00,N,5,-65,
|
|
20230102,2465,2310,2505,2255,577977,1387578065,00,0.00,N,2,155,
|
|
20221226,2310,2300,2380,2285,251469,586566970,00,0.00,N,3,0,
|
|
20221219,2310,2410,2435,2300,278358,654344585,00,0.00,N,5,-110,
|
|
20221212,2420,2390,2460,2350,623578,1509928375,00,0.00,N,2,30,
|
|
20221205,2390,2355,2415,2270,473483,1107134390,00,0.00,N,2,35,
|
|
20221128,2355,2220,2375,2160,399830,904065525,00,0.00,N,2,105,
|
|
20221121,2250,2325,2330,2205,274864,617263470,00,0.00,N,5,-75,
|
|
20221114,2325,2305,2350,2225,483313,1100733245,00,0.00,N,2,25,
|
|
20221107,2300,2190,2340,2185,347146,787170295,00,0.00,N,2,95,
|
|
20221031,2205,2230,2240,2080,324987,708021215,00,0.00,N,2,10,
|
|
20221024,2195,2155,2250,2145,248747,542532210,00,0.00,N,2,45,
|
|
20221017,2150,2130,2265,2110,272926,595473980,00,0.00,N,3,0,
|
|
20221011,2150,2210,2210,2060,220284,470154520,00,0.00,N,5,-85,
|
|
20221004,2235,2200,2255,2155,589703,1296403830,00,0.00,N,2,40,
|
|
20220926,2195,2370,2600,2065,1538168,3493799210,00,0.00,N,5,-155,
|
|
20220919,2350,2280,2400,2205,484115,1103151370,00,0.00,N,2,70,
|
|
20220913,2280,2335,2380,2275,175869,407547185,00,0.00,N,2,5,
|
|
20220905,2275,2345,2385,2250,238141,551503125,00,0.00,N,5,-75,
|
|
20220829,2350,2375,2415,2320,329528,777445850,00,0.00,N,5,-100,
|
|
20220822,2450,2465,2485,2350,341967,822360945,00,0.00,N,5,-30,
|
|
20220816,2480,2495,2550,2470,462906,1161195320,00,0.00,N,3,0,
|
|
20220808,2480,2490,2570,2400,371144,915842635,00,0.00,N,5,-5,
|
|
20220801,2485,2400,2625,2375,662240,1636782295,00,0.00,N,2,85,
|
|
20220725,2400,2400,2425,2350,265603,633745775,00,0.00,N,2,15,
|
|
20220718,2385,2335,2420,2295,638514,1514561500,00,0.00,N,2,65,
|
|
20220711,2320,2270,2350,2225,500987,1148890615,00,0.00,N,2,50,
|
|
20220704,2270,2195,2305,2075,502088,1111970400,00,0.00,N,2,90,
|
|
20220627,2180,2260,2320,2135,378378,850502820,00,0.00,N,2,5,
|
|
20220620,2175,2415,2420,2050,732741,1601079605,00,0.00,N,5,-240,
|
|
20220613,2415,2660,2660,2300,856721,2109473040,00,0.00,N,5,-270,
|
|
20220607,2685,2805,2825,2640,408012,1109684520,00,0.00,N,5,-140,
|
|
20220530,2825,2710,2960,2705,1629162,4591907710,00,0.00,N,2,130,
|
|
20220523,2695,2710,2725,2625,485341,1296007200,00,0.00,N,5,-10,
|
|
20220516,2705,2700,2835,2620,886268,2419943425,00,0.00,N,2,15,
|
|
20220509,2690,2860,2870,2640,698252,1903562825,00,0.00,N,5,-185,
|
|
20220502,2875,2970,3050,2860,668608,1985720695,00,0.00,N,5,-95,
|
|
20220425,2970,2940,3065,2815,1004009,2954997810,00,0.00,N,5,-25,
|
|
20220418,2995,2985,3055,2960,650144,1955239355,00,0.00,N,2,10,
|
|
20220411,2985,3000,3030,2925,708780,2108717895,00,0.00,N,5,-20,
|
|
20220404,3005,2910,3050,2895,2122577,6334508640,00,0.00,N,2,125,
|
|
20220328,2880,2770,2895,2760,901444,2548525125,00,0.00,N,2,100,
|
|
20220321,2780,2750,2795,2705,594534,1630159985,00,0.00,N,2,45,
|
|
20220314,2735,2725,2765,2610,597783,1615010035,00,0.00,N,2,45,
|
|
20220307,2690,2680,2715,2560,472269,1240104795,00,0.00,N,5,-30,
|
|
20220228,2720,2620,2765,2590,640652,1712592740,00,0.00,N,2,120,
|
|
20220221,2600,2735,2770,2550,874773,2308039600,00,0.00,N,5,-170,
|
|
20220214,2770,2745,2780,2545,798036,2150834995,00,0.00,N,5,-25,
|
|
20220207,2795,2830,2890,2755,814538,2298299170,00,0.00,N,5,-15,
|
|
20220203,2810,2785,2850,2770,377300,1058927955,00,0.00,N,2,60,
|
|
20220124,2750,2930,2930,2545,1609599,4362501045,00,0.00,N,5,-190,
|
|
20220117,2940,3130,3210,2815,2940424,8850352370,00,0.00,N,5,-225,
|
|
20220110,3165,3025,3290,2840,3693120,11397487950,00,0.00,N,2,140,
|
|
20220103,3025,2905,3150,2880,3335220,10040296950,00,0.00,N,2,135,
|
|
20211227,2890,2685,3180,2650,9618086,28273816925,00,0.00,N,2,205,
|
|
20211220,2685,2760,2765,2610,411915,1106922635,00,0.00,N,5,-95,
|
|
20211213,2780,2830,2875,2760,508272,1427913265,00,0.00,N,5,-70,
|
|
20211206,2850,2880,2930,2820,823797,2358340735,00,0.00,N,5,-30,
|
|
20211129,2880,2705,2930,2500,1856746,5031572695,00,0.00,N,2,90,
|
|
20211122,2790,2920,2960,2765,801546,2296564075,00,0.00,N,5,-135,
|
|
20211115,2925,3035,3075,2880,872098,2589272755,00,0.00,N,5,-80,
|
|
20211108,3005,3035,3275,2970,1671476,5204173515,00,0.00,N,5,-30,
|
|
20211101,3035,3065,3190,3030,907932,2826143500,00,0.00,N,5,-30,
|
|
20211025,3065,3055,3105,3000,709565,2161208475,00,0.00,N,2,10,
|
|
20211018,3055,2995,3140,2900,1183726,3610689360,00,0.00,N,2,65,
|
|
20211012,2990,2935,3015,2800,742278,2167906550,00,0.00,N,2,65,
|
|
20211005,2925,2955,3020,2850,1099517,3208634715,00,0.00,N,5,-75,
|
|
20210927,3000,3110,3230,2950,1751593,5419648410,00,0.00,N,5,-135,
|
|
20210923,3135,3235,3260,3060,1391050,4399395245,00,0.00,N,5,-170,
|
|
20210913,3305,3380,3675,3290,11009816,38465720275,00,0.00,N,5,-55,
|
|
20210906,3360,3430,3480,3315,2096339,7120177500,00,0.00,N,5,-40,
|
|
20210830,3400,3335,3465,3220,2172899,7244847795,00,0.00,N,2,30,
|
|
20210823,3370,3000,3370,2960,2835506,9136264600,00,0.00,N,2,415,
|
|
20210817,2955,3025,3210,2850,2625973,8038272595,00,0.00,N,5,-100,
|
|
20210809,3055,3175,3320,2995,2510794,7810836605,00,0.00,N,5,-120,
|
|
20210802,3175,3020,3195,3000,823627,2539526360,00,0.00,N,2,115,
|
|
20210726,3060,3240,3300,3000,1498494,4744202115,00,0.00,N,5,-135,
|
|
20210719,3195,3400,3400,3085,1767684,5696205420,00,0.00,N,5,-205,
|
|
20210712,3400,3305,3790,3220,10921774,38605030390,00,0.00,N,2,95,
|