189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2325,1794,2440,1780,6585630,14240837283,00,0.00,N,2,513,
|
|
20250131,1812,1801,1817,1775,51482,92490601,00,0.00,N,2,12,
|
|
20250120,1800,1942,1954,1800,552306,1025626727,00,0.00,N,5,-142,
|
|
20250113,1942,2015,2050,1850,352631,696015318,00,0.00,N,5,-73,
|
|
20250106,2015,2010,2060,1990,301178,609303005,00,0.00,N,2,15,
|
|
20241230,2000,1832,2050,1832,248183,483996687,00,0.00,N,2,113,
|
|
20241223,1887,1925,1997,1840,300171,574722226,00,0.00,N,5,-57,
|
|
20241216,1944,1954,2010,1929,379310,749994843,00,0.00,N,3,0,
|
|
20241209,1944,1748,1969,1635,840747,1505815414,00,0.00,N,2,195,
|
|
20241202,1749,2005,2025,1700,785844,1456517043,00,0.00,N,5,-244,
|
|
20241125,1993,2015,2100,1992,522104,1060706236,00,0.00,N,5,-22,
|
|
20241118,2015,1991,2120,1986,519353,1055309611,00,0.00,N,2,25,
|
|
20241111,1990,2385,2500,1910,2589433,5819800018,00,0.00,N,5,-190,
|
|
20241104,2180,2105,2235,2090,679529,1482039480,00,0.00,N,2,80,
|
|
20241028,2100,2210,2265,2065,700395,1517012845,00,0.00,N,5,-110,
|
|
20241021,2210,2340,2360,2200,564394,1289903355,00,0.00,N,5,-130,
|
|
20241014,2340,2385,2735,2265,1940145,4876792425,00,0.00,N,5,-45,
|
|
20241007,2385,2460,2705,2385,1832144,4645043185,00,0.00,N,5,-5,
|
|
20240930,2390,2515,2550,2350,407722,998306555,00,0.00,N,5,-75,
|
|
20240923,2465,2375,2525,2375,599199,1479763465,00,0.00,N,2,90,
|
|
20240919,2375,2425,2460,2360,317031,759842240,00,0.00,N,5,-50,
|
|
20240909,2425,2350,2470,2330,566894,1362706515,00,0.00,N,2,10,
|
|
20240902,2415,2610,2725,2410,1494199,3851700000,00,0.00,N,5,-230,
|
|
20240826,2645,2855,2940,2555,3100284,8485331315,00,0.00,N,5,-280,
|
|
20240819,2925,2530,3350,2495,21122489,64041045145,00,0.00,N,2,425,
|
|
20240812,2500,2435,2570,2435,396791,997206645,00,0.00,N,2,25,
|
|
20240805,2475,2515,2520,2040,840971,1974120615,00,0.00,N,5,-40,
|
|
20240729,2515,2695,2810,2500,860936,2258306475,00,0.00,N,5,-120,
|
|
20240722,2635,2785,2800,2450,1120804,2915097535,00,0.00,N,5,-145,
|
|
20240715,2780,2790,2940,2750,1028752,2900344070,00,0.00,N,5,-15,
|
|
20240708,2795,2785,2855,2750,453815,1271340340,00,0.00,N,2,15,
|
|
20240701,2780,2900,2960,2780,1147315,3281907065,00,0.00,N,5,-125,
|
|
20240624,2905,2900,2980,2855,891695,2590446395,00,0.00,N,2,5,
|
|
20240617,2900,3035,3100,2900,1091840,3276588980,00,0.00,N,5,-165,
|
|
20240610,3065,2960,3240,2920,2471182,7575710410,00,0.00,N,2,100,
|
|
20240603,2965,2885,3130,2850,1576532,4697074300,00,0.00,N,2,80,
|
|
20240527,2885,2925,2975,2860,676426,1964905700,00,0.00,N,5,-25,
|
|
20240520,2910,3000,3020,2895,668833,1971808555,00,0.00,N,5,-90,
|
|
20240513,3000,2990,3140,2910,1594198,4791906790,00,0.00,N,2,10,
|
|
20240507,2990,2885,3055,2875,1149189,3398915465,00,0.00,N,2,110,
|
|
20240429,2880,2805,2975,2800,993555,2881736255,00,0.00,N,2,60,
|
|
20240422,2820,2770,2950,2750,1467552,4156422420,00,0.00,N,2,55,
|
|
20240415,2765,3030,3040,2765,2193052,6345458090,00,0.00,N,5,-285,
|
|
20240408,3050,3280,3285,3030,2291311,7154175895,00,0.00,N,5,-205,
|
|
20240401,3255,3075,3465,3005,12574635,40636116590,00,0.00,N,2,180,
|
|
20240325,3075,3115,3120,3035,855868,2625430320,00,0.00,N,5,-40,
|
|
20240318,3115,3035,3150,2995,1753756,5423843430,00,0.00,N,2,110,
|
|
20240311,3005,3035,3210,3005,1772668,5463857950,00,0.00,N,5,-50,
|
|
20240304,3055,3140,3170,2900,1213633,3712875715,00,0.00,N,5,-60,
|
|
20240226,3115,3060,3125,3045,848197,2611971025,00,0.00,N,2,55,
|
|
20240219,3060,3145,3220,3055,1751782,5492003520,00,0.00,N,5,-85,
|
|
20240213,3145,3095,3345,3050,3183978,10086238395,00,0.00,N,2,50,
|
|
20240205,3095,3065,3150,3035,690898,2133282095,00,0.00,N,2,30,
|
|
20240129,3065,3160,3210,3025,1360816,4245702140,00,0.00,N,5,-95,
|
|
20240122,3160,3200,3315,3030,2496404,7847964160,00,0.00,N,5,-55,
|
|
20240115,3215,3250,3285,3130,1183513,3795395000,00,0.00,N,5,-85,
|
|
20240108,3300,3380,3445,3275,1417650,4767675630,00,0.00,N,5,-80,
|
|
20240102,3380,3380,3445,3335,1303600,4417001090,00,0.00,N,2,15,
|
|
20231226,3365,3360,3390,3285,695503,2315310785,00,0.00,N,3,0,
|
|
20231218,3365,3535,3550,3340,2285554,7829456200,00,0.00,N,5,-170,
|
|
20231211,3535,3330,3820,3305,7960027,28285048240,00,0.00,N,2,210,
|
|
20231204,3325,3285,3430,3185,2085201,6833169675,00,0.00,N,2,30,
|
|
20231127,3295,3245,3490,3185,3927343,13014122115,00,0.00,N,2,50,
|
|
20231120,3245,3250,3315,3220,1100626,3601271800,00,0.00,N,5,-5,
|
|
20231113,3250,3315,3400,3180,1475241,4876289680,00,0.00,N,5,-30,
|
|
20231106,3280,3345,3495,3215,2902889,9753506245,00,0.00,N,5,-15,
|
|
20231030,3295,3125,3345,3105,1760968,5714024320,00,0.00,N,2,170,
|
|
20231023,3125,3295,3395,3095,2289760,7415338770,00,0.00,N,5,-175,
|
|
20231016,3300,3730,3760,3260,4229802,15009255650,00,0.00,N,5,-455,
|
|
20231010,3755,3910,4000,3515,12436280,47300266190,00,0.00,N,2,105,
|
|
20231004,3650,3320,3880,3225,13470934,49059405855,00,0.00,N,2,310,
|
|
20230925,3340,3675,3700,3270,3791140,13048015975,00,0.00,N,5,-390,
|
|
20230918,3730,3950,4105,3510,17471423,67755458845,00,0.00,N,5,-220,
|
|
20230911,3950,3840,4060,3665,9732089,37417255415,00,0.00,N,2,120,
|
|
20230904,3830,4520,4550,3800,13368081,54923492265,00,0.00,N,5,-690,
|
|
20230828,4520,5040,5540,4480,34786311,178801773225,00,0.00,N,5,-530,
|
|
20230821,5050,6080,6250,4450,136309809,734465483895,00,0.00,N,2,235,
|
|
20230814,4815,3500,4815,3230,41626916,174494436660,00,0.00,N,2,1335,
|
|
20230807,3480,3570,3645,3400,1546068,5388940300,00,0.00,N,5,-115,
|
|
20230731,3595,3730,3845,3540,4000739,14790974200,00,0.00,N,5,-110,
|
|
20230724,3705,3765,4050,3435,10512413,39441422425,00,0.00,N,5,-75,
|
|
20230717,3780,3890,4020,3655,9342412,35915262985,00,0.00,N,5,-105,
|
|
20230710,3885,3420,4150,3280,16157328,62705836205,00,0.00,N,2,455,
|
|
20230703,3430,3260,3610,3255,4581370,15897357120,00,0.00,N,2,170,
|
|
20230626,3260,3300,3335,3175,736112,2407076770,00,0.00,N,5,-45,
|
|
20230619,3305,3565,3640,3270,1275876,4367205255,00,0.00,N,5,-255,
|
|
20230612,3560,3540,3700,3485,2027337,7293113655,00,0.00,N,2,30,
|
|
20230605,3530,3605,3650,3500,1658315,5913664265,00,0.00,N,5,-125,
|
|
20230530,3655,3510,3825,3430,4693995,16932239915,00,0.00,N,2,150,
|
|
20230522,3505,3390,3545,3360,1325475,4593800335,00,0.00,N,2,145,
|
|
20230515,3360,3305,3635,3225,1678600,5666256960,00,0.00,N,2,55,
|
|
20230508,3305,3465,3520,3290,1234756,4179738455,00,0.00,N,5,-65,
|
|
20230502,3370,3480,3510,3300,572790,1969753820,00,0.00,N,5,-85,
|
|
20230424,3455,3625,3680,3100,3409544,11873912175,00,0.00,N,5,-160,
|
|
20230417,3615,3705,3995,3595,8730972,33492895680,00,0.00,N,5,-60,
|
|
20230410,3675,3630,3860,3595,4285606,15913598425,00,0.00,N,2,45,
|
|
20230403,3630,4085,4085,3605,6201425,23690290940,00,0.00,N,5,-50,
|
|
20230327,3680,3560,3980,3500,13049459,48818332180,00,0.00,N,5,-15,
|
|
20230320,3695,3400,3735,3335,9989265,35405905900,00,0.00,N,2,300,
|
|
20230313,3395,3265,3510,3130,4983525,16641258325,00,0.00,N,2,155,
|
|
20230306,3240,3490,3720,3205,11013753,38753318420,00,0.00,N,5,-90,
|
|
20230227,3330,3180,3365,3080,2662245,8765895310,00,0.00,N,2,135,
|
|
20230220,3195,3220,3270,3160,1144187,3683271220,00,0.00,N,5,-30,
|
|
20230213,3225,3280,3310,3120,1291196,4159606120,00,0.00,N,5,-15,
|
|
20230206,3240,3255,3390,3210,1528631,5000697265,00,0.00,N,5,-15,
|
|
20230130,3255,3295,3320,3230,1516824,4974297500,00,0.00,N,2,5,
|
|
20230125,3250,3240,3345,3185,1434649,4674648645,00,0.00,N,2,30,
|
|
20230116,3220,3345,3530,3135,6631571,22159656510,00,0.00,N,2,35,
|
|
20230109,3185,2920,3490,2915,7456456,24424446230,00,0.00,N,2,265,
|
|
20230102,2920,2920,3050,2830,685272,1987133825,00,0.00,N,3,0,
|
|
20221226,2920,3055,3055,2905,642447,1912044940,00,0.00,N,5,-135,
|
|
20221219,3055,3095,3340,3040,2608515,8287035215,00,0.00,N,5,-40,
|
|
20221212,3095,3125,3470,3050,1901959,6195169925,00,0.00,N,5,-5,
|
|
20221205,3100,3250,3280,3035,733087,2301378825,00,0.00,N,5,-160,
|
|
20221128,3260,3230,3405,3220,2236118,7393445140,00,0.00,N,2,45,
|
|
20221121,3215,3305,3330,3185,1177903,3808266365,00,0.00,N,5,-90,
|
|
20221114,3305,3540,3540,3260,1496385,5100541330,00,0.00,N,5,-215,
|
|
20221107,3520,3360,3595,3355,2440646,8445975750,00,0.00,N,2,170,
|
|
20221031,3350,3370,3480,3255,3426708,11559595025,00,0.00,N,2,20,
|
|
20221024,3330,3415,3490,3230,2568277,8682990650,00,0.00,N,3,0,
|
|
20221017,3330,3080,3820,3000,21269451,76027925345,00,0.00,N,2,225,
|
|
20221011,3105,3190,3190,2995,910217,2809282935,00,0.00,N,5,-100,
|
|
20221004,3205,3005,3250,2995,1054560,3309589505,00,0.00,N,2,245,
|
|
20220926,2960,3400,3445,2870,1996906,6241169135,00,0.00,N,5,-540,
|
|
20220919,3500,3785,3820,3455,2323884,8423495065,00,0.00,N,5,-250,
|
|
20220913,3750,3825,4045,3625,5352906,20577052825,00,0.00,N,5,-75,
|
|
20220905,3825,3560,4000,3525,5212660,19906115730,00,0.00,N,2,215,
|
|
20220829,3610,3580,3830,3510,2717070,10057673175,00,0.00,N,5,-105,
|
|
20220822,3715,3605,3865,3560,2895551,10729003055,00,0.00,N,2,50,
|
|
20220816,3665,3995,4010,3660,2426083,9262270235,00,0.00,N,5,-330,
|
|
20220808,3995,3855,4110,3810,7180331,28608926460,00,0.00,N,2,110,
|
|
20220801,3885,3880,4180,3715,13654270,54628997350,00,0.00,N,2,20,
|
|
20220725,3865,3750,4030,3705,8745817,34047011630,00,0.00,N,2,85,
|
|
20220718,3780,3615,3955,3570,13841273,52562609640,00,0.00,N,2,235,
|
|
20220711,3545,3570,3820,3360,5687786,20331535565,00,0.00,N,5,-60,
|
|
20220704,3605,3380,3800,3160,12145501,43381007640,00,0.00,N,2,260,
|
|
20220627,3345,3965,4280,3335,11598989,45765712175,00,0.00,N,5,-625,
|
|
20220620,3970,4260,4380,3625,18278231,73817234170,00,0.00,N,5,-370,
|
|
20220613,4340,4050,4780,3770,97604834,436456665770,00,0.00,N,2,245,
|
|
20220607,4095,3675,4740,3560,92404472,402100709515,00,0.00,N,2,415,
|
|
20220530,3680,3605,3880,3605,12146589,45651367825,00,0.00,N,2,65,
|
|
20220523,3615,3260,4070,3100,75476323,282244137845,00,0.00,N,2,355,
|
|
20220516,3260,3535,3535,3125,7309215,24188484610,00,0.00,N,2,180,
|
|
20220509,3080,2990,3280,2825,2667178,8348656005,00,0.00,N,2,115,
|
|
20220502,2965,2960,3130,2925,631286,1909082480,00,0.00,N,5,-35,
|
|
20220425,3000,3075,3115,2875,1650717,4935733870,00,0.00,N,5,-130,
|
|
20220418,3130,3190,3230,3125,1237859,3937471145,00,0.00,N,5,-100,
|
|
20220411,3230,3245,3300,3175,897862,2883361005,00,0.00,N,5,-35,
|
|
20220404,3265,3365,3390,3210,1444876,4783288995,00,0.00,N,5,-65,
|
|
20220328,3330,3550,3550,3320,1827127,6213779150,00,0.00,N,5,-200,
|
|
20220321,3530,3400,3735,3380,5949438,21064856270,00,0.00,N,2,150,
|
|
20220314,3380,3310,3450,3200,2833014,9420707235,00,0.00,N,2,25,
|
|
20220307,3355,3550,4130,3325,12707577,47774976760,00,0.00,N,5,-185,
|
|
20220228,3540,3210,4255,3180,12104860,45874193040,00,0.00,N,2,290,
|
|
20220221,3250,3285,3530,3130,3155178,10378548225,00,0.00,N,5,-110,
|
|
20220214,3360,3470,3470,3115,4551698,14923717450,00,0.00,N,5,-240,
|
|
20220207,3600,4165,4285,3565,6480647,25684052320,00,0.00,N,5,-520,
|
|
20220203,4120,3845,4245,3770,9830756,39912102750,00,0.00,N,2,340,
|
|
20220124,3780,5210,5650,3620,36919489,179401281790,00,0.00,N,5,-1540,
|
|
20220117,5320,5940,6530,5110,60972682,361300169020,00,0.00,N,5,-590,
|
|
20220110,5910,4340,6090,3970,72702397,405127647450,00,0.00,N,2,1595,
|
|
20220103,4315,4320,4500,4195,3264019,14233178535,00,0.00,N,2,75,
|
|
20211227,4240,3750,4270,3750,4073812,16508485175,00,0.00,N,2,505,
|
|
20211220,3735,3815,3845,3480,1207541,4501699150,00,0.00,N,5,-55,
|
|
20211213,3790,3365,3890,3365,3940432,14278728230,00,0.00,N,2,430,
|
|
20211206,3360,2820,3625,2820,9725450,32603353610,00,0.00,N,2,470,
|
|
20211129,2890,2770,3005,2580,807435,2244316250,00,0.00,N,5,-85,
|
|
20211122,2975,3140,3300,2975,580025,1798086045,00,0.00,N,5,-165,
|
|
20211115,3140,3085,3300,2905,624536,1948127035,00,0.00,N,2,75,
|
|
20211108,3065,3035,3400,2980,841499,2639830480,00,0.00,N,2,45,
|
|
20211101,3020,3195,3240,2980,398433,1245802150,00,0.00,N,5,-210,
|
|
20211025,3230,3335,3340,3200,523388,1705560915,00,0.00,N,5,-70,
|
|
20211018,3300,3215,3395,3160,756423,2495438100,00,0.00,N,2,90,
|
|
20211012,3210,3030,3220,2915,430014,1322876780,00,0.00,N,2,180,
|
|
20211005,3030,3260,3295,2910,666665,2032731885,00,0.00,N,5,-285,
|
|
20210927,3315,3400,3590,3255,1111677,3776084005,00,0.00,N,5,-75,
|
|
20210923,3390,3495,3510,3320,396130,1353221265,00,0.00,N,5,-105,
|
|
20210913,3495,3525,3595,3470,503487,1769285325,00,0.00,N,5,-65,
|
|
20210906,3560,3775,3850,3500,814305,2964459210,00,0.00,N,5,-220,
|
|
20210830,3780,3640,3980,3430,1125808,4139980760,00,0.00,N,2,145,
|
|
20210823,3635,3450,3760,3450,569048,2074778180,00,0.00,N,2,165,
|
|
20210817,3470,4020,4020,3470,1604764,5960727315,00,0.00,N,5,-595,
|
|
20210809,4065,4350,4370,4010,1071144,4511965555,00,0.00,N,5,-170,
|
|
20210802,4235,4300,4315,4105,543405,2277912580,00,0.00,N,2,120,
|
|
20210726,4115,4315,4355,4065,1092362,4617634120,00,0.00,N,5,-195,
|
|
20210719,4310,4480,4485,4300,867463,3773954595,00,0.00,N,5,-170,
|
|
20210712,4480,4350,4575,4350,1085802,4868146050,00,0.00,N,2,140,
|