189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2000,1971,2050,1921,735168,1451853090,00,0.00,N,2,3,
|
|
20250131,1997,2030,2030,1985,217181,433580910,00,0.00,N,5,-28,
|
|
20250120,2025,2105,2125,2000,1037224,2129806240,00,0.00,N,5,-80,
|
|
20250113,2105,2110,2135,2060,981209,2060491800,00,0.00,N,5,-5,
|
|
20250106,2110,2060,2130,2050,924256,1920754170,00,0.00,N,2,60,
|
|
20241230,2050,1983,2075,1955,389394,789145536,00,0.00,N,2,59,
|
|
20241223,1991,2035,2100,1974,621195,1263367722,00,0.00,N,5,-39,
|
|
20241216,2030,2080,2165,2015,1125092,2342879105,00,0.00,N,5,-35,
|
|
20241209,2065,1901,2065,1755,2279873,4336846975,00,0.00,N,2,124,
|
|
20241202,1941,2135,2160,1910,1973720,4025957970,00,0.00,N,5,-189,
|
|
20241125,2130,2140,2220,2125,982571,2129747155,00,0.00,N,5,-10,
|
|
20241118,2140,2150,2230,2125,1019988,2212948485,00,0.00,N,2,25,
|
|
20241111,2115,2380,2400,2010,1867517,4021274355,00,0.00,N,5,-255,
|
|
20241104,2370,2285,2405,2270,883179,2072037445,00,0.00,N,2,85,
|
|
20241028,2285,2290,2355,2265,825770,1908718385,00,0.00,N,5,-5,
|
|
20241021,2290,2405,2415,2290,1280987,2994727090,00,0.00,N,5,-115,
|
|
20241014,2405,2485,2525,2355,1346622,3304619830,00,0.00,N,5,-90,
|
|
20241007,2495,2490,2680,2455,3119498,7942614170,00,0.00,N,5,-10,
|
|
20240930,2505,2485,2615,2370,4250733,10711854330,00,0.00,N,2,20,
|
|
20240923,2485,2395,2530,2370,1293254,3188447780,00,0.00,N,2,95,
|
|
20240919,2390,2370,2415,2300,334489,792391315,00,0.00,N,2,35,
|
|
20240909,2355,2195,2375,2150,803930,1845422625,00,0.00,N,2,85,
|
|
20240902,2270,2480,2500,2260,1067753,2511443560,00,0.00,N,5,-210,
|
|
20240826,2480,2505,2595,2420,1088835,2726733160,00,0.00,N,5,-10,
|
|
20240819,2490,2570,2600,2470,907765,2308621165,00,0.00,N,5,-100,
|
|
20240812,2590,2480,2590,2455,1027768,2596034595,00,0.00,N,2,140,
|
|
20240805,2450,2590,2595,2160,2958202,6944084290,00,0.00,N,5,-160,
|
|
20240729,2610,2680,2740,2600,1114214,2964641830,00,0.00,N,5,-75,
|
|
20240722,2685,2775,2800,2600,1585398,4262718905,00,0.00,N,5,-90,
|
|
20240715,2775,2835,2935,2760,1371656,3886926855,00,0.00,N,5,-55,
|
|
20240708,2830,2870,2920,2825,1274167,3663823995,00,0.00,N,5,-50,
|
|
20240701,2880,2915,2975,2780,1638093,4677484280,00,0.00,N,5,-65,
|
|
20240624,2945,2910,2970,2840,1528044,4441539440,00,0.00,N,2,25,
|
|
20240617,2920,3035,3050,2915,1665502,4931108955,00,0.00,N,5,-70,
|
|
20240610,2990,3010,3050,2975,2092248,6288772585,00,0.00,N,5,-30,
|
|
20240603,3020,3090,3135,2995,2177876,6666457860,00,0.00,N,5,-80,
|
|
20240527,3100,3215,3225,3070,3692829,11538917065,00,0.00,N,5,-115,
|
|
20240520,3215,3325,3575,3185,11080701,37864819470,00,0.00,N,5,-75,
|
|
20240513,3290,3295,3430,3285,3862965,12954806430,00,0.00,N,2,5,
|
|
20240507,3285,3340,3385,3260,2628024,8754079565,00,0.00,N,5,-30,
|
|
20240429,3315,3245,3425,3240,4159864,13843884625,00,0.00,N,2,80,
|
|
20240422,3235,3350,3380,3210,4001985,13086885050,00,0.00,N,5,-85,
|
|
20240415,3320,3370,3650,3220,15446991,52732480525,00,0.00,N,2,40,
|
|
20240408,3280,3390,3485,3195,5061869,16815526765,00,0.00,N,5,-110,
|
|
20240401,3390,3410,3555,3255,8386283,28761152045,00,0.00,N,5,-35,
|
|
20240325,3425,3720,4520,3390,46781728,186279417675,00,0.00,N,5,-265,
|
|
20240318,3690,3610,4010,3495,20626263,76858305930,00,0.00,N,2,80,
|
|
20240311,3610,3255,3850,3170,30100781,109500016220,00,0.00,N,2,310,
|
|
20240304,3300,3330,3490,3265,3562969,12072295035,00,0.00,N,2,25,
|
|
20240226,3275,3395,3460,3235,2152030,7204736215,00,0.00,N,5,-120,
|
|
20240219,3395,3555,3555,3325,4924438,17032334490,00,0.00,N,5,-185,
|
|
20240213,3580,3390,3625,3385,8879345,31217171825,00,0.00,N,2,255,
|
|
20240205,3325,3440,3445,3270,3110073,10391823765,00,0.00,N,5,-115,
|
|
20240129,3440,3455,3575,3210,10918221,37292051810,00,0.00,N,5,-15,
|
|
20240122,3455,3430,3680,3310,22127769,77352296505,00,0.00,N,2,55,
|
|
20240115,3400,3030,3485,2870,21453082,70761684480,00,0.00,N,2,375,
|
|
20240108,3025,3005,3095,2980,2046059,6217365100,00,0.00,N,2,20,
|
|
20240102,3005,3060,3085,2980,1273428,3858567050,00,0.00,N,5,-55,
|
|
20231226,3060,3035,3090,2950,1786850,5362744605,00,0.00,N,2,30,
|
|
20231218,3030,3070,3160,3010,2123388,6537095345,00,0.00,N,5,-30,
|
|
20231211,3060,2985,3135,2980,2649652,8123946385,00,0.00,N,2,80,
|
|
20231204,2980,3055,3080,2935,1524054,4577185375,00,0.00,N,5,-75,
|
|
20231127,3055,3005,3085,2915,2033879,6088060250,00,0.00,N,2,45,
|
|
20231120,3010,2870,3405,2860,6553090,20373857320,00,0.00,N,2,140,
|
|
20231113,2870,2830,2960,2735,2109461,6040358060,00,0.00,N,2,95,
|
|
20231106,2775,2930,3045,2750,2681257,7827001865,00,0.00,N,5,-95,
|
|
20231030,2870,2750,3140,2675,4321895,12350224650,00,0.00,N,2,95,
|
|
20231023,2775,2900,2960,2700,3778800,10722902780,00,0.00,N,5,-165,
|
|
20231016,2940,3170,3255,2870,3067971,9398280060,00,0.00,N,5,-285,
|
|
20231010,3225,3230,3400,3120,2228571,7275463290,00,0.00,N,5,-35,
|
|
20231004,3260,3470,3495,3170,1868255,6159351825,00,0.00,N,5,-285,
|
|
20230925,3545,3700,3755,3380,1464693,5241893610,00,0.00,N,5,-205,
|
|
20230918,3750,3380,3935,3295,9643025,35482848540,00,0.00,N,2,325,
|
|
20230911,3425,3480,3600,3325,3103857,10646860465,00,0.00,N,5,-45,
|
|
20230904,3470,3695,3720,3415,3131922,11089657195,00,0.00,N,5,-250,
|
|
20230828,3720,3630,3850,3610,2546475,9538168470,00,0.00,N,2,100,
|
|
20230821,3620,3700,3890,3605,3341914,12545752750,00,0.00,N,5,-105,
|
|
20230814,3725,4165,4170,3605,4865694,18795836120,00,0.00,N,5,-475,
|
|
20230807,4200,3795,4275,3685,8829950,35011908190,00,0.00,N,2,430,
|
|
20230731,3770,3920,4035,3700,5726973,22110323940,00,0.00,N,5,-120,
|
|
20230724,3890,4120,4355,3725,16004222,64906190380,00,0.00,N,5,-230,
|
|
20230717,4120,4990,4990,4105,18549289,82362765295,00,0.00,N,5,-845,
|
|
20230710,4965,4975,5350,4770,51534082,260610475775,00,0.00,N,5,-15,
|
|
20230703,4980,4410,5160,4405,60151836,290969872430,00,0.00,N,2,570,
|
|
20230626,4410,3925,5210,3780,139750008,649196785580,00,0.00,N,2,530,
|
|
20230619,3880,3500,4130,3480,37046295,142048694325,00,0.00,N,2,380,
|
|
20230612,3500,3415,3545,3340,7145837,24636612865,00,0.00,N,2,85,
|
|
20230605,3415,3455,3510,3380,3077252,10605033715,00,0.00,N,5,-40,
|
|
20230530,3455,3385,3500,3330,3448593,11754883455,00,0.00,N,2,80,
|
|
20230522,3375,3420,3655,3340,10176710,35887894635,00,0.00,N,5,-15,
|
|
20230515,3390,3510,4025,3355,30551440,112065735135,00,0.00,N,5,-90,
|
|
20230508,3480,3705,3750,3445,10492845,37419286955,00,0.00,N,5,-160,
|
|
20230502,3640,3145,3925,3145,46510908,174424404810,00,0.00,N,2,500,
|
|
20230424,3140,3470,3870,3075,28949479,103126953630,00,0.00,N,5,-250,
|
|
20230417,3390,3510,3590,3270,15316750,53273120645,00,0.00,N,5,-110,
|
|
20230410,3500,3250,3745,3090,38892313,137775022145,00,0.00,N,2,280,
|
|
20230403,3220,3310,3590,3175,13416292,45772035205,00,0.00,N,5,-35,
|
|
20230327,3255,3295,3450,3195,11361984,37801481675,00,0.00,N,5,-30,
|
|
20230320,3285,2925,3625,2925,45212664,152331557625,00,0.00,N,2,365,
|
|
20230313,2920,3050,3065,2800,5972283,17585765105,00,0.00,N,5,-180,
|
|
20230306,3100,2985,3280,2955,27872735,87364501205,00,0.00,N,2,160,
|
|
20230227,2940,2855,2960,2805,2845616,8242696930,00,0.00,N,2,100,
|
|
20230220,2840,2850,2970,2795,2634067,7576212405,00,0.00,N,3,0,
|
|
20230213,2840,2830,2895,2780,2029395,5770809385,00,0.00,N,5,-15,
|
|
20230206,2855,2855,3050,2810,7937078,23397957965,00,0.00,N,2,15,
|
|
20230130,2840,2795,2905,2740,3568215,10105074680,00,0.00,N,2,55,
|
|
20230125,2785,2725,2810,2710,1384270,3820341360,00,0.00,N,2,70,
|
|
20230116,2715,2790,2840,2645,2037334,5576273595,00,0.00,N,5,-80,
|
|
20230109,2795,2715,2840,2700,2850787,7912972750,00,0.00,N,2,105,
|
|
20230102,2690,2570,2700,2440,2927599,7552712435,00,0.00,N,2,105,
|
|
20221226,2585,2750,2770,2560,3498055,9280128135,00,0.00,N,5,-165,
|
|
20221219,2750,2820,3210,2730,26629785,81471483955,00,0.00,N,5,-100,
|
|
20221212,2850,2775,2905,2775,2145727,6092529900,00,0.00,N,2,35,
|
|
20221205,2815,3080,3225,2760,10079012,30667690880,00,0.00,N,5,-215,
|
|
20221128,3030,3155,3165,2930,7125986,21968415065,00,0.00,N,5,-120,
|
|
20221121,3150,3225,3380,2985,26342908,83094615265,00,0.00,N,5,-130,
|
|
20221114,3280,2510,3385,2510,74626381,238123072540,00,0.00,N,2,755,
|
|
20221107,2525,2465,2575,2430,3921724,9862064440,00,0.00,N,2,95,
|
|
20221031,2430,2470,2540,2360,4836911,11984090335,00,0.00,N,5,-30,
|
|
20221024,2460,2320,2755,2255,22763143,59010988930,00,0.00,N,2,185,
|
|
20221017,2275,2340,2490,2255,3849402,9146764055,00,0.00,N,2,15,
|
|
20221011,2260,2335,2550,2200,4326673,10125298835,00,0.00,N,5,-155,
|
|
20221004,2415,2370,2520,2335,1555932,3780169105,00,0.00,N,2,95,
|
|
20220926,2320,2440,2515,2200,2331517,5459500230,00,0.00,N,5,-205,
|
|
20220919,2525,2865,2895,2525,1907928,5119901795,00,0.00,N,5,-340,
|
|
20220913,2865,2925,2995,2855,1003837,2930827330,00,0.00,N,5,-45,
|
|
20220905,2910,2925,3100,2905,1556609,4637279110,00,0.00,N,5,-50,
|
|
20220829,2960,3000,3100,2945,1406262,4246745685,00,0.00,N,5,-140,
|
|
20220822,3100,3085,3170,2925,2842668,8678714025,00,0.00,N,5,-40,
|
|
20220816,3140,3260,3270,3110,1363883,4332524055,00,0.00,N,5,-100,
|
|
20220808,3240,3185,3265,3125,2486196,7950655745,00,0.00,N,2,75,
|
|
20220801,3165,3090,3175,3080,2032935,6353546720,00,0.00,N,2,50,
|
|
20220725,3115,3010,3195,2990,4644890,14492031975,00,0.00,N,2,105,
|
|
20220718,3010,2920,3080,2900,2378211,7103706550,00,0.00,N,2,135,
|
|
20220711,2875,2975,3000,2825,1886071,5462396065,00,0.00,N,5,-75,
|
|
20220704,2950,2940,3135,2810,5172752,15342130565,00,0.00,N,2,10,
|
|
20220627,2940,3070,3280,2925,9545206,29895046555,00,0.00,N,5,-80,
|
|
20220620,3020,3035,3640,2935,33423452,111331176465,00,0.00,N,5,-5,
|
|
20220613,3025,3225,3250,2805,3541158,10716091515,00,0.00,N,5,-260,
|
|
20220607,3285,3420,3540,3250,1983046,6705776030,00,0.00,N,5,-155,
|
|
20220530,3440,3355,3485,3350,1009053,3449796900,00,0.00,N,2,85,
|
|
20220523,3355,3420,3460,3310,1511520,5097315670,00,0.00,N,5,-65,
|
|
20220516,3420,3455,3575,3370,2020965,7013135210,00,0.00,N,5,-25,
|
|
20220509,3445,3585,3630,3240,3591921,12264563235,00,0.00,N,5,-210,
|
|
20220502,3655,3600,3790,3600,1974440,7254490355,00,0.00,N,5,-10,
|
|
20220425,3665,3810,3870,3640,2763855,10313199330,00,0.00,N,5,-205,
|
|
20220418,3870,3770,3995,3745,4615934,17915009905,00,0.00,N,2,80,
|
|
20220411,3790,3740,3830,3615,2479229,9261308235,00,0.00,N,2,10,
|
|
20220404,3780,3980,4070,3730,4321957,16946701850,00,0.00,N,5,-200,
|
|
20220328,3980,4005,4350,3950,21993043,92000835955,00,0.00,N,5,-25,
|
|
20220321,4005,4015,4200,3960,11118386,45540272470,00,0.00,N,2,5,
|
|
20220314,4000,3990,4225,3855,14984199,60798719725,00,0.00,N,2,40,
|
|
20220307,3960,4470,4525,3800,14851000,62304166525,00,0.00,N,5,-440,
|
|
20220228,4400,4230,4640,4100,56276391,247896798160,00,0.00,N,2,200,
|
|
20220221,4200,4040,4575,3925,65745802,278758434015,00,0.00,N,2,240,
|
|
20220214,3960,4095,4370,3805,45839278,188978784855,00,0.00,N,5,-140,
|
|
20220207,4100,3820,4190,3650,42745904,171510165670,00,0.00,N,2,310,
|
|
20220203,3790,3595,3865,3575,9632978,35847155420,00,0.00,N,2,265,
|
|
20220124,3525,4085,4345,3310,57041808,229595133895,00,0.00,N,5,-575,
|
|
20220117,4100,4605,5300,3860,184874680,866482597920,00,0.00,N,5,-230,
|
|
20220110,4330,3575,4485,3355,75020254,315310811220,00,0.00,N,2,775,
|
|
20220103,3555,3410,3945,3395,11167597,41733197455,00,0.00,N,2,145,
|
|
20211227,3410,3450,3470,3355,811129,2767014315,00,0.00,N,5,-35,
|
|
20211220,3445,3405,3515,3300,1464546,5019848950,00,0.00,N,2,15,
|
|
20211213,3430,3465,3530,3335,788907,2704194330,00,0.00,N,5,-50,
|
|
20211206,3480,3320,3545,3305,1444708,4985184295,00,0.00,N,2,110,
|
|
20211129,3370,3350,3450,3000,2625324,8565180780,00,0.00,N,5,-130,
|
|
20211122,3500,3560,3800,3495,2639565,9539384915,00,0.00,N,5,-80,
|
|
20211115,3580,3915,3935,3510,2939213,10964328720,00,0.00,N,5,-325,
|
|
20211108,3905,4040,4070,3655,5677247,22199415820,00,0.00,N,5,-110,
|
|
20211101,4015,3995,4260,3875,5887434,23903883230,00,0.00,N,2,20,
|
|
20211025,3995,4080,4160,3970,2717753,11010933725,00,0.00,N,5,-85,
|
|
20211018,4080,4425,4445,4050,2851949,12075031180,00,0.00,N,5,-315,
|
|
20211012,4395,4240,4470,4005,3214265,13774960415,00,0.00,N,2,190,
|
|
20211005,4205,4140,4550,4085,5648396,24425443190,00,0.00,N,5,-95,
|
|
20210927,4300,4660,4900,4300,7726529,36192877815,00,0.00,N,5,-345,
|
|
20210923,4645,4520,4930,4435,4938415,23279953095,00,0.00,N,2,105,
|
|
20210913,4540,4815,4845,4355,6231767,28410670280,00,0.00,N,5,-225,
|
|
20210906,4765,4500,5470,4425,44894094,225093162315,00,0.00,N,2,235,
|
|
20210830,4530,4400,4735,4280,7297009,33118112300,00,0.00,N,2,175,
|
|
20210823,4355,3920,4450,3910,4788326,20206186210,00,0.00,N,2,435,
|
|
20210817,3920,4480,4580,3910,4047569,16979747770,00,0.00,N,5,-600,
|
|
20210809,4520,4900,4900,4460,3155466,14685393960,00,0.00,N,5,-330,
|
|
20210802,4850,4790,4930,4595,2773491,13158110210,00,0.00,N,2,90,
|
|
20210726,4760,4890,5030,4740,2646245,12928318805,00,0.00,N,5,-160,
|
|
20210719,4920,5040,5090,4865,2605584,12917649735,00,0.00,N,5,-180,
|
|
20210712,5100,4915,5220,4880,6514359,33309722675,00,0.00,N,2,200,
|