189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1788,1787,1828,1766,54397,97762969,00,0.00,N,2,12,
|
|
20250131,1776,1802,1814,1776,25867,46429452,00,0.00,N,5,-26,
|
|
20250120,1802,1900,1914,1792,135130,250089988,00,0.00,N,5,-103,
|
|
20250113,1905,1891,1905,1874,64107,120991022,00,0.00,N,2,14,
|
|
20250106,1891,1900,1969,1866,144076,277087055,00,0.00,N,5,-7,
|
|
20241230,1898,1855,1905,1852,98336,184813148,00,0.00,N,2,31,
|
|
20241223,1867,1982,2000,1866,163335,316096471,00,0.00,N,5,-122,
|
|
20241216,1989,2010,2225,1968,815246,1694553866,00,0.00,N,5,-21,
|
|
20241209,2010,1892,2050,1747,396171,752936704,00,0.00,N,2,97,
|
|
20241202,1913,2130,2140,1890,567892,1132406533,00,0.00,N,5,-242,
|
|
20241125,2155,1890,2525,1888,7521057,17864494215,00,0.00,N,2,263,
|
|
20241118,1892,1802,1938,1799,82643,152907921,00,0.00,N,2,83,
|
|
20241111,1809,1990,1998,1800,94536,179927385,00,0.00,N,5,-181,
|
|
20241104,1990,1984,2015,1975,79196,157698259,00,0.00,N,2,7,
|
|
20241028,1983,1968,1988,1966,66377,131305720,00,0.00,N,2,11,
|
|
20241021,1972,1979,1990,1959,46174,91064349,00,0.00,N,5,-9,
|
|
20241014,1981,1989,1996,1977,51940,103075223,00,0.00,N,5,-11,
|
|
20241007,1992,1981,1994,1970,44939,89130928,00,0.00,N,2,11,
|
|
20240930,1981,1976,1997,1966,22869,45183507,00,0.00,N,5,-9,
|
|
20240923,1990,1971,2000,1950,38912,77025041,00,0.00,N,2,19,
|
|
20240919,1971,1976,1990,1954,19559,38514044,00,0.00,N,2,1,
|
|
20240909,1970,1944,1982,1926,78603,153454386,00,0.00,N,2,10,
|
|
20240902,1960,1972,1985,1940,73121,143551019,00,0.00,N,5,-13,
|
|
20240826,1973,1990,2005,1971,60961,120781657,00,0.00,N,5,-21,
|
|
20240819,1994,2035,2050,1981,143359,287045864,00,0.00,N,5,-56,
|
|
20240812,2050,2055,2090,2020,92205,189392590,00,0.00,N,5,-15,
|
|
20240805,2065,2070,2095,1850,286948,569344231,00,0.00,N,5,-25,
|
|
20240729,2090,2250,2360,2060,533466,1186347270,00,0.00,N,5,-160,
|
|
20240722,2250,2505,2680,2200,1262349,3021092120,00,0.00,N,5,-245,
|
|
20240715,2495,1997,2865,1990,9419175,25283842026,00,0.00,N,2,502,
|
|
20240708,1993,1955,2020,1946,75485,149499641,00,0.00,N,2,38,
|
|
20240701,1955,2085,2120,1945,145092,295389578,00,0.00,N,5,-130,
|
|
20240624,2085,2085,2135,2060,75414,157326460,00,0.00,N,5,-5,
|
|
20240617,2090,2110,2140,2080,98019,206706350,00,0.00,N,5,-60,
|
|
20240610,2150,2195,2200,2135,85034,183465040,00,0.00,N,5,-45,
|
|
20240603,2195,2135,2250,2120,222711,488637925,00,0.00,N,2,60,
|
|
20240527,2135,2155,2200,2105,120523,258764100,00,0.00,N,5,-35,
|
|
20240520,2170,2295,2295,2170,187188,417186860,00,0.00,N,5,-125,
|
|
20240513,2295,2540,2565,2290,160975,386010620,00,0.00,N,5,-210,
|
|
20240507,2505,2330,2520,2330,172510,417047675,00,0.00,N,2,175,
|
|
20240429,2330,2360,2385,2310,158002,369477035,00,0.00,N,5,-45,
|
|
20240422,2375,2375,2410,2325,146888,347620930,00,0.00,N,5,-25,
|
|
20240415,2400,2465,2475,2370,136563,329773555,00,0.00,N,5,-80,
|
|
20240408,2480,2510,2525,2420,92844,229848870,00,0.00,N,5,-35,
|
|
20240401,2515,2545,2565,2400,225508,563975140,00,0.00,N,5,-35,
|
|
20240325,2550,2615,2635,2550,104271,269053865,00,0.00,N,5,-65,
|
|
20240318,2615,2520,2645,2505,87983,225499990,00,0.00,N,2,95,
|
|
20240311,2520,2475,2525,2450,110070,273385385,00,0.00,N,2,45,
|
|
20240304,2475,2655,2675,2475,144506,372798755,00,0.00,N,5,-180,
|
|
20240226,2655,2755,2755,2615,90235,241053365,00,0.00,N,5,-100,
|
|
20240219,2755,2815,2830,2750,68895,191560300,00,0.00,N,5,-75,
|
|
20240213,2830,2840,2895,2830,71906,206179910,00,0.00,N,5,-10,
|
|
20240205,2840,2790,2850,2790,99444,280617760,00,0.00,N,2,50,
|
|
20240129,2790,2740,2795,2710,110699,303006190,00,0.00,N,2,50,
|
|
20240122,2740,2695,2770,2695,73304,200610785,00,0.00,N,2,50,
|
|
20240115,2690,2905,2905,2630,107286,291593810,00,0.00,N,5,-215,
|
|
20240108,2905,3095,3135,2905,117874,356244295,00,0.00,N,5,-195,
|
|
20240102,3100,3035,3205,2970,177451,547060610,00,0.00,N,2,65,
|
|
20231226,3035,3035,3095,3010,65722,199816975,00,0.00,N,3,0,
|
|
20231218,3035,2895,3040,2890,88941,264754145,00,0.00,N,2,145,
|
|
20231211,2890,3065,3065,2825,112828,327758405,00,0.00,N,5,-175,
|
|
20231204,3065,3125,3135,3020,140923,433599615,00,0.00,N,5,-75,
|
|
20231127,3140,3055,3150,3050,154072,477367280,00,0.00,N,2,55,
|
|
20231120,3085,2925,3095,2920,241441,722551965,00,0.00,N,2,165,
|
|
20231113,2920,2465,3185,2450,810420,2385117575,00,0.00,N,2,455,
|
|
20231106,2465,2660,2660,2405,108129,276777010,00,0.00,N,5,-135,
|
|
20231030,2600,2370,2615,2300,178973,440436140,00,0.00,N,2,230,
|
|
20231023,2370,2430,2535,2320,194274,471542610,00,0.00,N,5,-90,
|
|
20231016,2460,2615,2680,2460,130694,336982475,00,0.00,N,5,-155,
|
|
20231010,2615,2740,2780,2615,168003,453652975,00,0.00,N,5,-155,
|
|
20231004,2770,2770,2795,2655,109694,299349295,00,0.00,N,5,-5,
|
|
20230925,2775,2770,2955,2725,151227,421685580,00,0.00,N,2,5,
|
|
20230918,2770,2800,2965,2630,390594,1120212645,00,0.00,N,2,5,
|
|
20230911,2765,2680,2870,2665,114982,317255990,00,0.00,N,2,85,
|
|
20230904,2680,2735,2805,2560,206156,553407355,00,0.00,N,5,-30,
|
|
20230828,2710,2685,2790,2635,126885,341948870,00,0.00,N,2,25,
|
|
20230821,2685,2740,2800,2675,108372,295620390,00,0.00,N,5,-45,
|
|
20230814,2730,2790,2810,2540,137906,371101215,00,0.00,N,5,-60,
|
|
20230807,2790,2850,2850,2550,177565,473735845,00,0.00,N,5,-60,
|
|
20230731,2850,2860,2925,2735,110968,315540810,00,0.00,N,2,15,
|
|
20230724,2835,2975,2975,2600,286382,792291890,00,0.00,N,5,-125,
|
|
20230717,2960,3090,3150,2895,191538,571684375,00,0.00,N,5,-125,
|
|
20230710,3085,3005,3190,2970,240210,743949215,00,0.00,N,2,80,
|
|
20230703,3005,3315,3375,2955,372518,1176113290,00,0.00,N,5,-350,
|
|
20230626,3355,3420,3515,3180,276104,923847760,00,0.00,N,5,-75,
|
|
20230619,3430,3505,3580,3420,182058,637094085,00,0.00,N,5,-75,
|
|
20230612,3505,3620,3730,3375,755771,2684898375,00,0.00,N,5,-175,
|
|
20230605,3680,3285,3865,3200,1669871,6124312390,00,0.00,N,2,380,
|
|
20230530,3300,3245,3330,3245,121639,399872595,00,0.00,N,2,40,
|
|
20230522,3260,3335,3350,3200,242607,786826090,00,0.00,N,5,-80,
|
|
20230515,3340,3130,3420,3010,331430,1076224060,00,0.00,N,2,210,
|
|
20230508,3130,3505,3505,3050,416868,1338700890,00,0.00,N,5,-370,
|
|
20230502,3500,3215,3700,3215,793454,2770406575,00,0.00,N,2,290,
|
|
20230424,3210,3420,3440,3060,438312,1405065110,00,0.00,N,5,-210,
|
|
20230417,3420,4705,4705,3420,5889878,24271619380,00,0.00,N,5,-200,
|
|
20230410,3620,3310,3620,3110,1362529,4701979070,00,0.00,N,2,320,
|
|
20230403,3300,3430,3550,2970,590216,1912497230,00,0.00,N,5,-90,
|
|
20230327,3390,3085,3800,3000,1205077,4194984530,00,0.00,N,2,310,
|
|
20230320,3080,3145,3240,3015,128711,400664710,00,0.00,N,5,-55,
|
|
20230313,3135,3130,3280,2975,137242,427704825,00,0.00,N,5,-35,
|
|
20230306,3170,3315,3390,3115,239882,779133155,00,0.00,N,5,-135,
|
|
20230227,3305,3580,3580,3215,205459,688142020,00,0.00,N,5,-275,
|
|
20230220,3580,3880,3985,3275,691019,2498708425,00,0.00,N,5,-300,
|
|
20230213,3880,3440,3880,3200,606199,2120181530,00,0.00,N,2,415,
|
|
20230206,3465,3210,3630,3115,700431,2347006615,00,0.00,N,2,255,
|
|
20230130,3210,3420,3420,3210,414245,1362532740,00,0.00,N,5,-160,
|
|
20230125,3370,4020,4020,3365,604402,2170895915,00,0.00,N,5,-650,
|
|
20230116,4020,3955,4170,3810,515786,2056291700,00,0.00,N,2,30,
|
|
20230109,3990,3725,4145,3605,1543993,5942342215,00,0.00,N,2,250,
|
|
20230102,3740,2560,4050,2490,3855624,12716758360,00,0.00,N,2,1180,
|
|
20221226,2560,2545,2660,2425,136236,346167110,00,0.00,N,5,-50,
|
|
20221219,2610,2835,2835,2500,262834,697278905,00,0.00,N,5,-240,
|
|
20221212,2850,3040,3150,2760,775579,2304221930,00,0.00,N,5,-190,
|
|
20221205,3040,2770,3260,2610,6482591,19448811535,00,0.00,N,2,270,
|
|
20221128,2770,2445,3105,2315,4306440,12240864010,00,0.00,N,2,350,
|
|
20221121,2420,2505,2510,2325,198699,476712880,00,0.00,N,5,-85,
|
|
20221114,2505,2450,2640,2345,231805,573679850,00,0.00,N,2,60,
|
|
20221107,2445,2345,2480,2295,240832,567260660,00,0.00,N,2,100,
|
|
20221031,2345,2465,2465,2325,169105,406192645,00,0.00,N,5,-120,
|
|
20221024,2465,2515,2580,2410,235048,579374950,00,0.00,N,5,-50,
|
|
20221017,2515,2530,2760,2410,361198,928569740,00,0.00,N,2,5,
|
|
20221011,2510,2770,2800,2400,427711,1087998175,00,0.00,N,5,-290,
|
|
20221004,2800,2420,3070,2420,1260793,3589837095,00,0.00,N,2,390,
|
|
20220926,2410,2820,2870,2355,345976,882843445,00,0.00,N,5,-460,
|
|
20220919,2870,2975,3005,2715,471154,1346267150,00,0.00,N,5,-105,
|
|
20220913,2975,3280,3370,2895,275393,866060430,00,0.00,N,5,-300,
|
|
20220905,3275,3605,3735,3160,1217455,4256033930,00,0.00,N,5,-340,
|
|
20220829,3615,2650,4170,2635,6751693,24076113410,00,0.00,N,2,965,
|
|
20220822,2650,2780,2845,2600,519809,1378931730,00,0.00,N,5,-140,
|
|
20220816,2790,2785,2840,2750,75399,211010240,00,0.00,N,2,20,
|
|
20220808,2770,2835,2840,2665,106292,291899030,00,0.00,N,5,-25,
|
|
20220801,2795,2830,2835,2705,101422,282326060,00,0.00,N,2,100,
|
|
20220725,2695,2615,2715,2600,109753,291622450,00,0.00,N,2,50,
|
|
20220718,2645,2615,2720,2595,65573,173677500,00,0.00,N,2,60,
|
|
20220711,2585,2780,2780,2480,120152,309518425,00,0.00,N,5,-155,
|
|
20220704,2740,2555,2830,2450,75691,198757320,00,0.00,N,2,185,
|
|
20220627,2555,2655,2820,2510,109708,295408905,00,0.00,N,5,-65,
|
|
20220620,2620,3010,3040,2420,215809,576611410,00,0.00,N,5,-390,
|
|
20220613,3010,3310,3495,2815,323566,994380380,00,0.00,N,5,-340,
|
|
20220607,3350,3695,3695,3300,128261,443274235,00,0.00,N,5,-310,
|
|
20220530,3660,3565,3735,3565,77415,282610685,00,0.00,N,2,85,
|
|
20220523,3575,3795,3855,3430,173123,617772415,00,0.00,N,5,-220,
|
|
20220516,3795,3710,4080,3585,382092,1480929560,00,0.00,N,2,95,
|
|
20220509,3700,4140,4150,3340,876704,3305729210,00,0.00,N,5,-470,
|
|
20220502,4170,4010,4260,3970,178489,740780375,00,0.00,N,2,160,
|
|
20220425,4010,4040,4055,3770,238427,930805650,00,0.00,N,5,-70,
|
|
20220418,4080,4120,4370,4020,202567,833463440,00,0.00,N,5,-40,
|
|
20220411,4120,4095,4465,4015,232624,977362515,00,0.00,N,2,15,
|
|
20220404,4105,4280,4440,4030,279263,1182250480,00,0.00,N,5,-175,
|
|
20220328,4280,4380,4580,4220,366997,1616172165,00,0.00,N,5,-95,
|
|
20220321,4375,4245,4685,4205,672826,3021809950,00,0.00,N,2,175,
|
|
20220314,4200,4230,4305,4000,327077,1349293060,00,0.00,N,5,-30,
|
|
20220307,4230,4470,4470,4100,271302,1143361885,00,0.00,N,5,-240,
|
|
20220228,4470,4290,4640,4280,329475,1480960065,00,0.00,N,2,100,
|
|
20220221,4370,4880,4995,4260,977227,4544645095,00,0.00,N,5,-610,
|
|
20220214,4980,4385,5640,3990,5246318,27240535290,00,0.00,N,2,420,
|
|
20220207,4560,4385,4845,4340,150065,690086200,00,0.00,N,2,225,
|
|
20220203,4335,4300,4385,4205,48088,207727915,00,0.00,N,2,165,
|
|
20220124,4170,5110,5150,4020,376665,1680244315,00,0.00,N,5,-1010,
|
|
20220117,5180,4740,5610,4740,1000990,5176206535,00,0.00,N,2,235,
|
|
20220110,4945,5060,5290,4745,349658,1740360645,00,0.00,N,5,-325,
|
|
20220103,5270,5300,5450,5000,579185,3029910750,00,0.00,N,5,-50,
|
|
20211227,5320,5500,5730,5070,878058,4709912950,00,0.00,N,5,-180,
|
|
20211220,5500,6880,7190,5350,1347136,8194129480,00,0.00,N,5,-1370,
|
|
20211213,6870,7620,7620,6490,3671987,25371259410,00,0.00,N,5,-750,
|
|
20211206,7620,7950,8400,6870,2421013,18492866760,00,0.00,N,5,-530,
|
|
20211129,8150,6870,8470,6330,2480183,18978181360,00,0.00,N,2,1220,
|
|
20211122,6930,7480,7500,6210,1383770,9567894450,00,0.00,N,5,-340,
|
|
20211115,7270,5880,8200,5880,7999681,56550939600,00,0.00,N,2,1400,
|
|
20211108,5870,6500,6660,5270,5708565,34206885010,00,0.00,N,5,-2370,
|
|
20211101,8240,6000,8580,5590,4431314,32183784540,00,0.00,N,2,2240,
|
|
20211025,6000,5690,7000,5600,1457930,8796914330,00,0.00,N,2,380,
|
|
20211018,5620,4370,6570,4350,10729786,58078716535,00,0.00,N,2,1440,
|
|
20211012,4180,4110,5150,3975,6632229,29021223505,00,0.00,N,2,80,
|
|
20211005,4100,3410,4305,3150,13917825,55290731690,00,0.00,N,2,630,
|
|
20210927,3470,2500,3765,2400,21204444,69779024300,00,0.00,N,2,940,
|
|
20210923,2530,2660,2660,2485,141573,361777735,00,0.00,N,5,-150,
|
|
20210913,2680,3015,3070,2635,637910,1804581515,00,0.00,N,5,-330,
|
|
20210906,3010,2880,3180,2790,971098,2896715710,00,0.00,N,2,125,
|
|
20210830,2885,2800,3055,2725,828953,2389395925,00,0.00,N,2,85,
|
|
20210823,2800,2285,2850,2260,1743936,4719720140,00,0.00,N,2,485,
|
|
20210817,2315,2755,2755,2250,1122690,2823272850,00,0.00,N,5,-465,
|
|
20210809,2780,3040,3145,2685,1444345,4221841575,00,0.00,N,5,-260,
|
|
20210802,3040,3110,3820,2935,7816033,26566020975,00,0.00,N,5,-75,
|
|
20210726,3115,3085,3430,3020,2383947,7683303905,00,0.00,N,2,45,
|
|
20210719,3070,3340,3355,2845,2559344,7851064395,00,0.00,N,5,-290,
|
|
20210712,3360,2815,3910,2755,11127188,39356065540,00,0.00,N,2,520,
|