189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,4640,4790,4800,4370,1214149,5535629040,00,0.00,N,5,-220,
|
|
20250131,4860,4940,4950,4805,196201,958383930,00,0.00,N,5,-125,
|
|
20250120,4985,5130,5260,4885,1103629,5546716240,00,0.00,N,5,-135,
|
|
20250113,5120,4870,5360,4735,2705396,13795265425,00,0.00,N,2,195,
|
|
20250106,4925,4500,5150,4470,2757636,13381430020,00,0.00,N,2,425,
|
|
20241230,4500,4240,4540,4225,586422,2592379210,00,0.00,N,2,190,
|
|
20241223,4310,4580,4700,4260,1288288,5752787595,00,0.00,N,5,-230,
|
|
20241216,4540,4850,4865,4540,1167793,5472106860,00,0.00,N,5,-305,
|
|
20241209,4845,4850,4900,4520,984247,4673340280,00,0.00,N,5,-95,
|
|
20241202,4940,4925,5150,4540,1149504,5665875455,00,0.00,N,2,5,
|
|
20241125,4935,5250,5480,4910,1084384,5648876090,00,0.00,N,5,-295,
|
|
20241118,5230,5060,5730,5050,2351712,12663923210,00,0.00,N,2,110,
|
|
20241111,5120,5080,5240,4640,2050839,10082354985,00,0.00,N,2,40,
|
|
20241104,5080,5000,5290,4995,894430,4595537880,00,0.00,N,2,60,
|
|
20241028,5020,5070,5260,4925,1015719,5172856015,00,0.00,N,5,-30,
|
|
20241021,5050,5260,5410,4985,1905186,9762773675,00,0.00,N,5,-260,
|
|
20241014,5310,5500,5640,5220,2065645,11208791500,00,0.00,N,5,-190,
|
|
20241007,5500,6030,6130,5460,1639549,9479770430,00,0.00,N,5,-440,
|
|
20240930,5940,6320,6320,5900,1014763,6150847460,00,0.00,N,5,-380,
|
|
20240923,6320,6430,6720,6240,3430838,22146313690,00,0.00,N,5,-110,
|
|
20240919,6430,6690,6770,6420,2635283,17399011470,00,0.00,N,5,-120,
|
|
20240909,6550,5720,6910,5640,13101056,84843493330,00,0.00,N,2,700,
|
|
20240902,5850,6870,6880,5750,7651854,48056590040,00,0.00,N,5,-940,
|
|
20240826,6790,6200,7370,5920,16493945,113143764780,00,0.00,N,2,680,
|
|
20240819,6110,6160,6700,5950,9752417,61965940160,00,0.00,N,2,290,
|
|
20240812,5820,4825,6210,4825,8208834,48063841220,00,0.00,N,2,995,
|
|
20240805,4825,4800,4925,4070,2271404,10387121050,00,0.00,N,5,-130,
|
|
20240729,4955,5060,5420,4930,1601562,8270851690,00,0.00,N,5,-165,
|
|
20240722,5120,5630,5690,4990,3271783,17294608455,00,0.00,N,5,-510,
|
|
20240715,5630,5420,6170,5210,6051886,34833908430,00,0.00,N,2,290,
|
|
20240708,5340,5300,5490,5290,1219356,6572622400,00,0.00,N,2,30,
|
|
20240701,5310,5930,6140,5300,2629625,14791731890,00,0.00,N,5,-620,
|
|
20240624,5930,6010,6220,5900,1508749,9130737240,00,0.00,N,5,-80,
|
|
20240617,6010,6360,6860,5910,5678021,37104748670,00,0.00,N,5,-210,
|
|
20240610,6220,5930,6440,5840,3678852,22478416760,00,0.00,N,2,190,
|
|
20240603,6030,6330,6760,5970,3070696,19376005880,00,0.00,N,5,-160,
|
|
20240527,6190,6840,7050,6180,4483517,29721298580,00,0.00,N,5,-690,
|
|
20240520,6880,6780,7290,6480,5882170,41113659980,00,0.00,N,2,280,
|
|
20240513,6600,6880,7140,6200,7563561,49319952690,00,0.00,N,5,-330,
|
|
20240507,6930,7210,7550,6810,4441584,31785613240,00,0.00,N,5,-250,
|
|
20240429,7180,7630,8040,7180,7666459,58699407000,00,0.00,N,5,-520,
|
|
20240422,7700,6820,8190,6820,33081083,250250828740,00,0.00,N,2,870,
|
|
20240415,6830,6350,7680,6240,35678291,255855584630,00,0.00,N,2,280,
|
|
20240408,6550,6700,7160,6100,19709489,132446771330,00,0.00,N,5,-200,
|
|
20240401,6750,5960,7260,5620,30828012,204053651330,00,0.00,N,2,750,
|
|
20240325,6000,5830,6430,5610,17053157,103821121660,00,0.00,N,2,210,
|
|
20240318,5790,5140,5900,5140,12590795,70615786960,00,0.00,N,2,650,
|
|
20240311,5140,5500,6030,5050,21783548,122083337090,00,0.00,N,5,-430,
|
|
20240304,5570,5770,6070,5390,20061220,115820301200,00,0.00,N,5,-100,
|
|
20240226,5670,5160,5790,4830,14124761,76582302945,00,0.00,N,2,560,
|
|
20240219,5110,5860,6410,5070,16722574,95210672450,00,0.00,N,5,-750,
|
|
20240213,5860,4665,6480,4655,67361521,384275342500,00,0.00,N,2,1225,
|
|
20240205,4635,4490,5170,3855,46091449,210975387035,00,0.00,N,2,425,
|
|
20240129,4210,4045,4340,3945,4911539,20314948880,00,0.00,N,2,90,
|
|
20240122,4120,3780,4420,3650,15778311,64888746090,00,0.00,N,2,390,
|
|
20240115,3730,3575,3770,3450,2322621,8401476825,00,0.00,N,2,130,
|
|
20240108,3600,3525,3920,3485,5602436,20932601565,00,0.00,N,2,85,
|
|
20240102,3515,3620,3865,3450,3039630,11169793920,00,0.00,N,5,-105,
|
|
20231226,3620,3585,3780,3400,3277131,11814524540,00,0.00,N,2,40,
|
|
20231218,3580,3255,3850,3245,10528038,38487411780,00,0.00,N,2,335,
|
|
20231211,3245,3220,3275,3145,831665,2674482560,00,0.00,N,2,25,
|
|
20231204,3220,3260,3265,3180,613247,1965733995,00,0.00,N,2,10,
|
|
20231127,3210,3250,3285,3185,581169,1869218650,00,0.00,N,5,-80,
|
|
20231120,3290,3280,3445,3185,1522673,5067823340,00,0.00,N,2,20,
|
|
20231113,3270,3185,3325,3135,1583224,5113463710,00,0.00,N,2,130,
|
|
20231106,3140,3060,3175,2965,1152421,3549890425,00,0.00,N,2,95,
|
|
20231030,3045,3000,3070,2920,617276,1857582430,00,0.00,N,2,35,
|
|
20231023,3010,2870,3065,2775,1093326,3224704025,00,0.00,N,2,140,
|
|
20231016,2870,3075,3115,2805,747688,2222665820,00,0.00,N,5,-210,
|
|
20231010,3080,3050,3125,2950,582768,1776621920,00,0.00,N,2,35,
|
|
20231004,3045,3170,3170,2950,560371,1703514530,00,0.00,N,5,-140,
|
|
20230925,3185,3265,3275,3035,539316,1713860650,00,0.00,N,5,-90,
|
|
20230918,3275,3365,3475,3235,1282016,4309677320,00,0.00,N,5,-115,
|
|
20230911,3390,3150,3495,3100,3607773,12131759965,00,0.00,N,2,255,
|
|
20230904,3135,3205,3235,3035,903200,2838279480,00,0.00,N,5,-80,
|
|
20230828,3215,3190,3420,3125,1746531,5731707780,00,0.00,N,2,25,
|
|
20230821,3190,3000,3245,2970,1715068,5299682265,00,0.00,N,2,190,
|
|
20230814,3000,3500,3630,2725,3677736,11371939275,00,0.00,N,5,-470,
|
|
20230807,3470,3410,3520,3280,1217231,4123481100,00,0.00,N,2,25,
|
|
20230731,3445,3340,3510,3260,1471778,4994370370,00,0.00,N,2,110,
|
|
20230724,3335,3540,3600,3115,2975322,9952432470,00,0.00,N,5,-205,
|
|
20230717,3540,3750,3805,3485,2039113,7385547720,00,0.00,N,5,-245,
|
|
20230710,3785,3950,4035,3670,5031023,19407143625,00,0.00,N,5,-105,
|
|
20230703,3890,3765,4320,3695,14143328,56697679165,00,0.00,N,2,235,
|
|
20230626,3655,3490,3710,3420,2516007,9159261105,00,0.00,N,2,155,
|
|
20230619,3500,3595,3635,3465,1599719,5668665655,00,0.00,N,5,-95,
|
|
20230612,3595,3620,3750,3520,2828232,10308064495,00,0.00,N,5,-25,
|
|
20230605,3620,3680,3685,3505,2238222,8079372480,00,0.00,N,5,-20,
|
|
20230530,3640,3450,3790,3365,7613075,27668008505,00,0.00,N,2,235,
|
|
20230522,3405,3590,3675,3385,2657948,9373210155,00,0.00,N,5,-220,
|
|
20230515,3625,3855,4000,3515,21437823,80646923710,00,0.00,N,2,235,
|
|
20230508,3390,3015,3820,3015,29343002,106089929170,00,0.00,N,2,375,
|
|
20230502,3015,2935,3080,2920,741090,2236259075,00,0.00,N,2,105,
|
|
20230424,2910,2975,3035,2900,1582084,4691035140,00,0.00,N,5,-45,
|
|
20230417,2955,3095,3155,2930,2292901,7029286975,00,0.00,N,5,-150,
|
|
20230410,3105,2950,3215,2855,5486866,17078370675,00,0.00,N,2,155,
|
|
20230403,2950,2980,3090,2940,3138243,9444187680,00,0.00,N,2,35,
|
|
20230327,2915,2730,2990,2680,2429414,6963671615,00,0.00,N,2,185,
|
|
20230320,2730,2760,2845,2675,1260943,3462121235,00,0.00,N,5,-30,
|
|
20230313,2760,2800,2860,2655,1739419,4775618500,00,0.00,N,5,-95,
|
|
20230306,2855,2905,2970,2810,2985716,8680040045,00,0.00,N,5,-10,
|
|
20230227,2865,3065,3065,2760,7700092,22256922265,00,0.00,N,2,165,
|
|
20230220,2700,2700,2775,2650,1937143,5396378430,00,0.00,N,2,5,
|
|
20230213,2695,2660,2720,2575,1030710,2735138240,00,0.00,N,2,20,
|
|
20230206,2675,2695,2785,2655,1091802,2968683795,00,0.00,N,5,-25,
|
|
20230130,2700,2680,2735,2640,621921,1669902845,00,0.00,N,2,25,
|
|
20230125,2675,2620,2710,2595,500103,1324599510,00,0.00,N,2,70,
|
|
20230116,2605,2605,2630,2525,394788,1019361325,00,0.00,N,3,0,
|
|
20230109,2605,2540,2625,2525,587581,1511748625,00,0.00,N,2,85,
|
|
20230102,2520,2345,2535,2265,932074,2229968570,00,0.00,N,2,135,
|
|
20221226,2385,2500,2565,2375,703764,1741195620,00,0.00,N,5,-135,
|
|
20221219,2520,2650,2695,2485,829890,2140702395,00,0.00,N,5,-155,
|
|
20221212,2675,2675,2755,2645,661732,1781016305,00,0.00,N,5,-40,
|
|
20221205,2715,2915,2935,2660,1376551,3821557945,00,0.00,N,5,-185,
|
|
20221128,2900,2870,2970,2765,2683096,7738269570,00,0.00,N,2,25,
|
|
20221121,2875,2825,2915,2700,2566084,7249566350,00,0.00,N,2,75,
|
|
20221114,2800,2850,2980,2765,3383968,9723856400,00,0.00,N,5,-25,
|
|
20221107,2825,2685,2885,2680,6520842,18331123465,00,0.00,N,2,160,
|
|
20221031,2665,2750,2790,2610,3841459,10338430390,00,0.00,N,2,15,
|
|
20221024,2650,2610,2725,2440,4364812,11519465135,00,0.00,N,2,110,
|
|
20221017,2540,2500,2785,2485,3316402,8810269000,00,0.00,N,5,-50,
|
|
20221011,2590,2790,2800,2435,4158508,10838504605,00,0.00,N,5,-320,
|
|
20221004,2910,2935,3130,2875,9514449,28402245520,00,0.00,N,2,15,
|
|
20220926,2895,4100,4480,2875,43819977,173463641490,00,0.00,N,5,-1325,
|
|
20220919,4220,4015,4435,3520,50483877,202430041135,00,0.00,N,2,375,
|
|
20220913,3845,3700,4315,3560,36718808,144892131320,00,0.00,N,2,145,
|
|
20220905,3700,2700,3950,2650,40963492,143648270715,00,0.00,N,2,1000,
|
|
20220829,2700,2695,2780,2640,229380,620451405,00,0.00,N,5,-70,
|
|
20220822,2770,2780,2830,2655,346167,948081020,00,0.00,N,5,-20,
|
|
20220816,2790,3035,3055,2770,1341014,3891783510,00,0.00,N,5,-170,
|
|
20220808,2960,2915,2970,2885,499619,1474948680,00,0.00,N,2,40,
|
|
20220801,2920,2840,2950,2835,684490,1986445515,00,0.00,N,2,80,
|
|
20220725,2840,2800,3090,2800,1606521,4675892360,00,0.00,N,2,20,
|
|
20220718,2820,2690,2890,2690,676068,1899489115,00,0.00,N,2,145,
|
|
20220711,2675,2810,2820,2625,848933,2308934655,00,0.00,N,5,-120,
|
|
20220704,2795,2690,2835,2535,917328,2474884690,00,0.00,N,2,135,
|
|
20220627,2660,2500,3185,2485,10537404,31666036140,00,0.00,N,2,210,
|
|
20220620,2450,2860,2860,2305,762653,1903386920,00,0.00,N,5,-365,
|
|
20220613,2815,3190,3195,2690,902472,2652719520,00,0.00,N,5,-440,
|
|
20220607,3255,3270,3365,3165,1086190,3563670075,00,0.00,N,5,-15,
|
|
20220530,3270,3220,3300,3175,357355,1157565975,00,0.00,N,2,55,
|
|
20220523,3215,3220,3255,3145,365483,1166079910,00,0.00,N,5,-5,
|
|
20220516,3220,3155,3285,3140,557704,1786670590,00,0.00,N,2,115,
|
|
20220509,3105,3290,3295,2985,924615,2887033730,00,0.00,N,5,-195,
|
|
20220502,3300,3440,3670,3275,3207079,11296351300,00,0.00,N,5,-140,
|
|
20220425,3440,3405,3485,3290,1136814,3862000025,00,0.00,N,5,-30,
|
|
20220418,3470,3450,3540,3420,1010507,3513111305,00,0.00,N,2,5,
|
|
20220411,3465,3375,3560,3355,1582409,5496420705,00,0.00,N,2,80,
|
|
20220404,3385,3400,3555,3305,2578014,8899741360,00,0.00,N,2,25,
|
|
20220328,3360,3180,3675,3160,8468706,29361060735,00,0.00,N,2,180,
|
|
20220321,3180,3190,3240,3130,750637,2390642020,00,0.00,N,2,20,
|
|
20220314,3160,3160,3195,3045,680535,2121029355,00,0.00,N,3,0,
|
|
20220307,3160,3190,3290,3130,1062584,3401623885,00,0.00,N,5,-115,
|
|
20220228,3275,3000,3275,2990,1504395,4741142740,00,0.00,N,2,245,
|
|
20220221,3030,2935,3440,2905,11034549,35788173410,00,0.00,N,2,55,
|
|
20220214,2975,2930,3020,2795,383080,1113978985,00,0.00,N,5,-40,
|
|
20220207,3015,3125,3140,2985,378728,1157287465,00,0.00,N,5,-105,
|
|
20220203,3120,3100,3120,3060,113655,351060015,00,0.00,N,2,120,
|
|
20220124,3000,3190,3190,2840,629080,1885063705,00,0.00,N,5,-200,
|
|
20220117,3200,3370,3415,3155,517582,1690482020,00,0.00,N,5,-175,
|
|
20220110,3375,3355,3445,3120,1016457,3377876645,00,0.00,N,2,20,
|
|
20220103,3355,3320,3455,3295,730363,2460977980,00,0.00,N,2,45,
|
|
20211227,3310,3345,3405,3275,434238,1440653695,00,0.00,N,5,-35,
|
|
20211220,3345,3315,3395,3165,635553,2085232400,00,0.00,N,2,20,
|
|
20211213,3325,3290,3360,3200,884522,2913144690,00,0.00,N,2,70,
|
|
20211206,3255,3140,3490,2970,1970022,6540695415,00,0.00,N,2,115,
|
|
20211129,3140,3150,3230,2910,961187,2963314410,00,0.00,N,5,-155,
|
|
20211122,3295,3390,3505,3250,1069591,3632940700,00,0.00,N,5,-75,
|
|
20211115,3370,3490,3490,3190,1772549,5957177975,00,0.00,N,5,-135,
|
|
20211108,3505,3835,4005,3435,4399958,16769452510,00,0.00,N,5,-290,
|
|
20211101,3795,3695,4070,3585,7917458,30648923425,00,0.00,N,2,150,
|
|
20211025,3645,3660,3785,3570,1000587,3691238780,00,0.00,N,2,25,
|
|
20211018,3620,3665,3835,3550,1442800,5355862375,00,0.00,N,5,-10,
|
|
20211012,3630,3405,3705,3305,1561975,5559568055,00,0.00,N,2,225,
|
|
20211005,3405,3415,3490,3165,1191826,3952535810,00,0.00,N,5,-70,
|
|
20210927,3475,3700,3830,3470,1067898,3894160305,00,0.00,N,5,-255,
|
|
20210923,3730,3800,3805,3675,435720,1623160070,00,0.00,N,5,-70,
|
|
20210913,3800,3855,3895,3700,1086648,4127970365,00,0.00,N,5,-80,
|
|
20210906,3880,4025,4070,3835,1915976,7533082195,00,0.00,N,5,-140,
|
|
20210830,4020,3960,4050,3780,1674984,6599084445,00,0.00,N,2,100,
|
|
20210823,3920,3580,3930,3505,1537623,5824569450,00,0.00,N,2,380,
|
|
20210817,3540,4160,4165,3510,2687591,10414565470,00,0.00,N,5,-695,
|
|
20210809,4235,4060,4350,3980,5714802,23927785495,00,0.00,N,2,185,
|
|
20210802,4050,3950,4125,3860,1032987,4117770585,00,0.00,N,2,100,
|
|
20210726,3950,4120,4170,3945,1398635,5653584865,00,0.00,N,5,-165,
|
|
20210719,4115,4170,4475,4075,4584243,19392140450,00,0.00,N,5,-70,
|
|
20210712,4185,4300,4315,4120,2136013,8958252665,00,0.00,N,5,-20,
|