189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2170,2195,2255,2080,949897,2059639965,00,0.00,N,5,-45,
|
|
20250131,2215,2220,2230,2165,134413,295706150,00,0.00,N,5,-5,
|
|
20250120,2220,2465,2505,2195,1481678,3457333645,00,0.00,N,5,-245,
|
|
20250113,2465,2520,2570,2440,1091299,2718941880,00,0.00,N,5,-55,
|
|
20250106,2520,2545,2620,2465,1235925,3151540620,00,0.00,N,5,-10,
|
|
20241230,2530,2425,2575,2380,738876,1840742305,00,0.00,N,2,85,
|
|
20241223,2445,2565,2680,2425,926998,2353960560,00,0.00,N,5,-120,
|
|
20241216,2565,2700,2830,2560,852762,2284462955,00,0.00,N,5,-130,
|
|
20241209,2695,2590,2880,2365,2097620,5436905895,00,0.00,N,2,70,
|
|
20241202,2625,2675,2960,2555,2294519,6418957795,00,0.00,N,5,-30,
|
|
20241125,2655,2875,2975,2655,1532416,4317039420,00,0.00,N,5,-220,
|
|
20241118,2875,2920,3010,2820,1451270,4225684810,00,0.00,N,5,-25,
|
|
20241111,2900,3445,3465,2635,2724871,8245182995,00,0.00,N,5,-545,
|
|
20241104,3445,3600,3760,3300,1775916,6269610735,00,0.00,N,5,-150,
|
|
20241028,3595,3685,3860,3510,1998062,7357370210,00,0.00,N,5,-110,
|
|
20241021,3705,3915,4005,3665,2219541,8490925305,00,0.00,N,5,-265,
|
|
20241014,3970,4350,4535,3965,4316048,18371108695,00,0.00,N,5,-380,
|
|
20241007,4350,3865,4775,3815,11724987,51471509935,00,0.00,N,2,485,
|
|
20240930,3865,4020,4020,3505,2307395,8576778625,00,0.00,N,5,-145,
|
|
20240923,4010,3590,4040,3500,3350445,12674827100,00,0.00,N,2,420,
|
|
20240919,3590,3535,3780,3450,1088770,3956358640,00,0.00,N,2,55,
|
|
20240909,3535,3380,3675,3200,1426482,4916380235,00,0.00,N,2,155,
|
|
20240902,3380,3390,3980,3340,4127486,15183981485,00,0.00,N,5,-10,
|
|
20240826,3390,3590,3710,3295,2110196,7335580330,00,0.00,N,5,-185,
|
|
20240819,3575,4010,4130,3445,4421568,16724656995,00,0.00,N,5,-420,
|
|
20240812,3995,3725,4245,3660,3877078,15346561570,00,0.00,N,2,280,
|
|
20240805,3715,3825,3970,3270,3014125,11094910890,00,0.00,N,5,-300,
|
|
20240729,4015,3845,4300,3835,3486731,14064289390,00,0.00,N,2,125,
|
|
20240722,3890,4800,5060,3800,7880579,34703234420,00,0.00,N,5,-770,
|
|
20240715,4660,4145,4695,3520,9335905,38706502395,00,0.00,N,2,525,
|
|
20240708,4135,4375,4375,3890,6530844,26830775410,00,0.00,N,5,-195,
|
|
20240701,4330,4375,4790,4285,6502263,29111020910,00,0.00,N,5,-165,
|
|
20240624,4495,5070,5220,4335,10600000,50912474685,00,0.00,N,5,-675,
|
|
20240617,5170,6200,7210,5160,13881787,84552783060,00,0.00,N,5,-1330,
|
|
20240610,6500,5690,7050,5570,31426165,202623949010,00,0.00,N,2,750,
|
|
20240603,5750,4585,5970,4585,16428770,88724692475,00,0.00,N,2,1170,
|
|
20240527,4580,4415,6250,4370,42064057,221068239690,00,0.00,N,2,270,
|
|
20240520,4310,3440,4680,3420,20602172,84019626595,00,0.00,N,2,870,
|
|
20240513,3440,3100,3825,2980,8461967,29455998645,00,0.00,N,2,340,
|
|
20240507,3100,3205,3245,3030,1338937,4184846270,00,0.00,N,5,-135,
|
|
20240429,3235,3070,3450,3050,2633253,8699481330,00,0.00,N,2,165,
|
|
20240422,3070,3005,3175,2935,1988134,6027266750,00,0.00,N,2,25,
|
|
20240415,3045,3370,3415,2960,3081495,9672862415,00,0.00,N,5,-415,
|
|
20240408,3460,3785,4000,3440,2674046,9718308890,00,0.00,N,5,-325,
|
|
20240401,3785,3555,4035,3550,4739585,18016128310,00,0.00,N,2,90,
|
|
20240325,3695,3610,4295,3550,12800843,51391127175,00,0.00,N,2,60,
|
|
20240318,3635,3365,3845,3205,4779702,16545364340,00,0.00,N,2,275,
|
|
20240311,3360,3550,3900,3315,5140564,18289424750,00,0.00,N,5,-290,
|
|
20240304,3650,3595,4330,3595,6987982,27312164110,00,0.00,N,2,75,
|
|
20240226,3575,4100,4730,3430,9361140,37824056185,00,0.00,N,5,-555,
|
|
20240219,4130,4460,5560,3910,24615761,117260243005,00,0.00,N,5,-105,
|
|
20240213,4235,2990,4485,2970,18732997,70208392525,00,0.00,N,2,1245,
|
|
20240205,2990,2235,3065,2175,9205190,25271998265,00,0.00,N,2,765,
|
|
20240129,2225,2340,2460,2105,3689681,8433543960,00,0.00,N,5,-35,
|
|
20240122,2260,2600,2735,2215,5035765,12476771570,00,0.00,N,5,-230,
|
|
20240115,2490,2650,3150,2345,11080430,31741777450,00,0.00,N,5,-110,
|
|
20240108,2600,2130,2930,2095,11084076,29201543570,00,0.00,N,2,490,
|
|
20240102,2110,2055,2250,2030,1477786,3178542165,00,0.00,N,2,80,
|
|
20231226,2030,2105,2105,1910,1174194,2368878638,00,0.00,N,5,-75,
|
|
20231218,2105,2145,2345,2100,1937015,4293377065,00,0.00,N,5,-35,
|
|
20231211,2140,2240,2300,2070,1263228,2736266095,00,0.00,N,5,-100,
|
|
20231204,2240,2020,2385,1996,4489228,9893356783,00,0.00,N,2,240,
|
|
20231127,2000,2110,2110,1940,1805082,3646332093,00,0.00,N,5,-95,
|
|
20231120,2095,2030,2155,2020,1152802,2410615775,00,0.00,N,2,65,
|
|
20231113,2030,2075,2175,1983,1043922,2152965747,00,0.00,N,5,-35,
|
|
20231106,2065,2300,2555,2045,2289764,5322932235,00,0.00,N,5,-165,
|
|
20231030,2230,2280,2370,2115,1672473,3710283165,00,0.00,N,5,-55,
|
|
20231023,2285,2390,2525,2250,1902208,4512250400,00,0.00,N,5,-165,
|
|
20231016,2450,2645,2895,2430,2856583,7600647655,00,0.00,N,5,-165,
|
|
20231010,2615,2610,2735,2470,1008536,2617569535,00,0.00,N,5,-10,
|
|
20231004,2625,2720,2720,2535,905046,2358248370,00,0.00,N,5,-125,
|
|
20230925,2750,2755,2800,2630,1149785,3124568035,00,0.00,N,5,-50,
|
|
20230918,2800,2990,3030,2795,1600704,4631584565,00,0.00,N,5,-230,
|
|
20230911,3030,3140,3190,2955,1672258,5050556995,00,0.00,N,5,-125,
|
|
20230904,3155,3160,3345,3020,2327555,7351611955,00,0.00,N,5,-10,
|
|
20230828,3165,3490,3500,3165,3070660,10229703955,00,0.00,N,5,-325,
|
|
20230821,3490,3670,3780,3405,4348653,15551995130,00,0.00,N,5,-160,
|
|
20230814,3650,4135,4250,3600,9063729,35968068455,00,0.00,N,5,-500,
|
|
20230807,4150,3885,4850,3525,60721789,258281009705,00,0.00,N,2,285,
|
|
20230731,3865,3540,4370,3230,29346503,112755146795,00,0.00,N,2,235,
|
|
20230724,3630,3090,4060,2890,35571895,128090913455,00,0.00,N,2,540,
|
|
20230717,3090,2855,3360,2775,8751502,27347246885,00,0.00,N,2,190,
|
|
20230710,2900,2905,3035,2795,2088019,6080929365,00,0.00,N,5,-40,
|
|
20230703,2940,2985,3225,2900,3015719,9263398425,00,0.00,N,5,-35,
|
|
20230626,2975,3240,3240,2825,4134532,12423958285,00,0.00,N,5,-270,
|
|
20230619,3245,3470,3470,3185,2125863,6948113550,00,0.00,N,5,-205,
|
|
20230612,3450,3650,3720,3370,3363746,11816392765,00,0.00,N,5,-165,
|
|
20230605,3615,3760,3930,3530,3847885,14388726975,00,0.00,N,5,-65,
|
|
20230530,3680,3745,3860,3430,4186043,15102470170,00,0.00,N,5,-115,
|
|
20230522,3795,4020,4025,3745,5953064,22813515495,00,0.00,N,5,-220,
|
|
20230515,4015,4195,4230,3880,3993239,16033632210,00,0.00,N,5,-185,
|
|
20230508,4200,4970,5030,4175,3892176,17655353745,00,0.00,N,5,-785,
|
|
20230502,4985,5010,5490,4810,3082968,15839767870,00,0.00,N,5,-15,
|
|
20230424,5000,5600,5690,4775,5449762,28266952110,00,0.00,N,5,-360,
|
|
20230417,5360,4665,6350,4520,24354467,135255001925,00,0.00,N,2,630,
|
|
20230410,4730,5710,6220,4215,21532833,110697384570,00,0.00,N,5,-860,
|
|
20230403,5590,5430,7380,5310,32745050,206589379800,00,0.00,N,2,180,
|
|
20230327,5410,3690,5860,3680,37506178,189108299630,00,0.00,N,2,1825,
|
|
20230320,3585,2999,4005,2995,22693803,83298161925,00,0.00,N,2,586,
|
|
20230313,2999,2999,2999,2999,0,0,00,0.00,N,3,0,
|
|
20230306,2999,2999,2999,2999,0,0,00,0.00,N,3,0,
|
|
20230227,2999,2999,2999,2999,0,0,00,0.00,N,3,0,
|
|
20230220,2999,2999,2999,2999,0,0,00,0.00,N,3,0,
|
|
20230213,2999,2999,2999,2999,0,0,00,0.00,N,3,0,
|
|
20230206,2999,3122,3122,2978,249658,751073515,00,0.00,N,5,-123,
|
|
20230130,3122,3095,3180,2984,791423,2435654150,00,0.00,N,2,53,
|
|
20230125,3069,3047,3090,2968,409344,1245940840,00,0.00,N,2,38,
|
|
20230116,3031,3090,3345,2946,1059285,3210468300,00,0.00,N,5,-54,
|
|
20230109,3085,3180,3340,3053,1028196,3273073710,00,0.00,N,5,-159,
|
|
20230102,3244,3319,3388,3085,936377,3013493550,00,0.00,N,5,-75,
|
|
20221226,3319,3382,3574,3148,1720051,5767539425,00,0.00,N,5,-101,
|
|
20221219,3420,3148,3606,3095,2750412,9403759210,00,0.00,N,2,357,
|
|
20221212,3063,3367,3702,3026,2124476,6989022330,00,0.00,N,5,-123,
|
|
20221205,3186,3382,3382,2914,652063,2068189710,00,0.00,N,5,-111,
|
|
20221128,3297,4042,4228,3281,2348971,8878668785,00,0.00,N,5,-117,
|
|
20221121,3414,3547,3606,3207,477792,1655715235,00,0.00,N,5,-133,
|
|
20221114,3547,3851,3904,3521,531875,1982219700,00,0.00,N,5,-250,
|
|
20221107,3797,3760,4031,3515,555999,2083829570,00,0.00,N,2,101,
|
|
20221031,3696,3771,4037,3606,231172,855905450,00,0.00,N,5,-32,
|
|
20221024,3728,3882,3882,3638,187668,697680790,00,0.00,N,2,5,
|
|
20221017,3723,3765,4122,3702,204473,779120190,00,0.00,N,5,-48,
|
|
20221011,3771,3882,4574,3590,552225,2162512645,00,0.00,N,5,-111,
|
|
20221004,3882,3648,3936,3505,327416,1212459960,00,0.00,N,2,345,
|
|
20220926,3537,3712,3781,3356,340473,1213858110,00,0.00,N,5,-191,
|
|
20220919,3728,3856,4053,3648,419177,1596214805,00,0.00,N,5,-48,
|
|
20220913,3776,3776,3973,3755,308878,1194125785,00,0.00,N,3,0,
|
|
20220905,3776,4090,4090,3622,305630,1169926310,00,0.00,N,2,11,
|
|
20220829,3765,3638,3925,3601,280587,1063636670,00,0.00,N,5,-54,
|
|
20220822,3819,3675,3968,3351,460845,1684051825,00,0.00,N,2,144,
|
|
20220816,3675,3861,3930,3632,488865,1843050695,00,0.00,N,5,-213,
|
|
20220808,3888,4335,4351,3776,694174,2777581005,00,0.00,N,5,-383,
|
|
20220801,4271,4249,4558,4090,634879,2738489255,00,0.00,N,2,16,
|
|
20220725,4255,4010,4361,3744,672838,2717073020,00,0.00,N,2,319,
|
|
20220718,3936,3925,4180,3670,580330,2310578285,00,0.00,N,2,213,
|
|
20220711,3723,3042,3930,3042,1090893,3830738075,00,0.00,N,2,686,
|
|
20220704,3037,2968,3521,2765,1651658,5175154590,00,0.00,N,2,69,
|
|
20220627,2968,3085,3186,2755,620366,1812151445,00,0.00,N,5,-63,
|
|
20220620,3031,3271,3292,2904,342828,1061543205,00,0.00,N,5,-240,
|
|
20220613,3271,3781,3787,3095,454178,1543156380,00,0.00,N,5,-553,
|
|
20220607,3824,3760,4132,3664,712655,2757853515,00,0.00,N,2,154,
|
|
20220530,3670,3675,3952,3558,838621,3094031075,00,0.00,N,5,-53,
|
|
20220523,3723,3829,3989,3542,422925,1549214625,00,0.00,N,5,-42,
|
|
20220516,3765,4026,4117,3723,356052,1407172135,00,0.00,N,5,-272,
|
|
20220509,4037,3989,4196,3510,537456,2124157755,00,0.00,N,2,139,
|
|
20220502,3898,4393,4691,3404,1843566,7505435505,00,0.00,N,5,-495,
|
|
20220425,4393,4898,4898,4170,710163,3145104305,00,0.00,N,5,-505,
|
|
20220418,4898,4898,4898,4898,0,0,00,0.00,N,3,0,
|
|
20220411,4898,5228,5234,4771,550279,2703918684,00,0.00,N,5,-336,
|
|
20220404,5234,5095,6170,4872,2200908,12067716281,00,0.00,N,2,192,
|
|
20220328,5042,4840,5239,4840,580384,2914468909,00,0.00,N,2,112,
|
|
20220321,4930,5265,5531,4824,1538622,7861817394,00,0.00,N,5,-495,
|
|
20220314,5425,4515,5824,4414,5571378,29026419358,00,0.00,N,2,904,
|
|
20220307,4521,4351,4771,4047,1004554,4427746645,00,0.00,N,2,186,
|
|
20220228,4335,4521,4574,4244,609617,2689876642,00,0.00,N,5,-186,
|
|
20220221,4521,4574,5276,4250,1558276,7352670148,00,0.00,N,5,-111,
|
|
20220214,4632,5010,5069,4377,1210594,5760578781,00,0.00,N,5,-511,
|
|
20220207,5143,4574,5877,4106,7865794,39229087481,00,0.00,N,2,585,
|
|
20220203,4558,5531,5585,3872,4033786,18562219801,00,0.00,N,5,-1106,
|
|
20220124,5664,6542,6542,4957,1787836,10160089728,00,0.00,N,5,-931,
|
|
20220117,6595,6648,7154,6063,878619,5772088575,00,0.00,N,5,-27,
|
|
20220110,6622,6755,7819,6223,1611542,10967807915,00,0.00,N,5,-186,
|
|
20220103,6808,7367,7765,6622,1340338,9601045950,00,0.00,N,5,-505,
|
|
20211227,7313,7207,7446,6250,1711698,11650446560,00,0.00,N,2,319,
|
|
20211220,6994,7500,7978,6223,2509238,17222069605,00,0.00,N,5,-532,
|
|
20211213,7526,8856,8856,6728,1495846,11761797915,00,0.00,N,5,-1224,
|
|
20211206,8750,8617,8989,7446,1828252,15283488955,00,0.00,N,2,133,
|
|
20211129,8617,8484,9627,5904,4942142,36930139755,00,0.00,N,5,-531,
|
|
20211122,9148,8297,9468,7898,3164048,27358380725,00,0.00,N,2,984,
|
|
20211115,8164,5265,8643,5265,6775153,46555448536,00,0.00,N,2,2899,
|
|
20211108,5265,4521,5797,4478,5372698,27740965748,00,0.00,N,2,707,
|
|
20211101,4558,3739,4707,3728,15426651,64395112680,00,0.00,N,2,1266,
|
|
20211025,3292,2765,3335,2723,6270560,19515228761,00,0.00,N,2,527,
|
|
20211018,2765,2792,2808,2664,671126,1841668424,00,0.00,N,5,-11,
|
|
20211012,2776,2579,2835,2569,848140,2307918158,00,0.00,N,2,197,
|
|
20211005,2579,2537,2617,2409,447771,1120568656,00,0.00,N,2,42,
|
|
20210927,2537,2590,2638,2489,630859,1611324661,00,0.00,N,5,-64,
|
|
20210923,2601,2617,2643,2537,265297,686109907,00,0.00,N,5,-37,
|
|
20210913,2638,2659,2851,2590,1243987,3378272844,00,0.00,N,5,-21,
|
|
20210906,2659,2675,2686,2558,697259,1832781236,00,0.00,N,5,-16,
|
|
20210830,2675,2478,2760,2473,1195079,3156724920,00,0.00,N,2,218,
|
|
20210823,2457,2367,2473,2345,528221,1276172215,00,0.00,N,2,90,
|
|
20210817,2367,2537,2574,2324,662672,1627018516,00,0.00,N,5,-170,
|
|
20210809,2537,2760,2813,2489,907846,2372444569,00,0.00,N,5,-223,
|
|
20210802,2760,2734,2835,2574,1418068,3787629292,00,0.00,N,2,32,
|
|
20210726,2728,2803,2819,2696,1154886,3169954111,00,0.00,N,5,-32,
|
|
20210719,2760,3191,3212,2659,5195334,14813550788,00,0.00,N,5,-458,
|
|
20210712,3218,3398,3531,3196,2048581,6883785675,00,0.00,N,5,-159,
|