189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1928,1981,2025,1905,358099,704369002,00,0.00,N,5,-69,
|
|
20250131,1997,2030,2030,1963,126271,251085055,00,0.00,N,5,-3,
|
|
20250120,2000,1965,2025,1915,324405,640352074,00,0.00,N,2,35,
|
|
20250113,1965,1902,1995,1880,599999,1161891868,00,0.00,N,2,36,
|
|
20250106,1929,1914,1970,1880,540701,1033241101,00,0.00,N,2,15,
|
|
20241230,1914,1907,1979,1902,647784,1238161449,00,0.00,N,2,8,
|
|
20241223,1906,1787,2150,1730,9203782,18146362923,00,0.00,N,2,163,
|
|
20241216,1743,1880,2090,1711,3415759,6521213135,00,0.00,N,5,-121,
|
|
20241209,1864,1485,1876,1421,1638960,2783631845,00,0.00,N,2,334,
|
|
20241202,1530,1656,1670,1508,266444,423458421,00,0.00,N,5,-135,
|
|
20241125,1665,1710,1717,1653,175806,297455061,00,0.00,N,5,-47,
|
|
20241118,1712,1723,1755,1700,153357,264263403,00,0.00,N,5,-17,
|
|
20241111,1729,1929,1931,1696,523767,946807450,00,0.00,N,5,-110,
|
|
20241104,1839,1799,1941,1773,429972,791290953,00,0.00,N,2,40,
|
|
20241028,1799,1788,1902,1758,315745,573704308,00,0.00,N,2,11,
|
|
20241021,1788,1840,1856,1775,242085,436325286,00,0.00,N,5,-73,
|
|
20241014,1861,1813,1980,1813,569121,1073341327,00,0.00,N,2,48,
|
|
20241007,1813,1830,1866,1813,170538,311318815,00,0.00,N,5,-19,
|
|
20240930,1832,1874,1970,1822,395682,747949213,00,0.00,N,5,-43,
|
|
20240923,1875,1830,1916,1801,139153,259887102,00,0.00,N,2,39,
|
|
20240919,1836,1748,1913,1713,330786,606455105,00,0.00,N,2,88,
|
|
20240909,1748,1672,1783,1672,144807,251234739,00,0.00,N,2,20,
|
|
20240902,1728,1924,1924,1720,380187,690226750,00,0.00,N,5,-172,
|
|
20240826,1900,1960,1970,1859,297831,565759259,00,0.00,N,5,-50,
|
|
20240819,1950,2045,2055,1942,329666,659209346,00,0.00,N,5,-95,
|
|
20240812,2045,2000,2115,2000,326481,671813570,00,0.00,N,2,45,
|
|
20240805,2000,2095,2095,1791,788533,1522623782,00,0.00,N,5,-105,
|
|
20240729,2105,2130,2225,2080,444752,957873000,00,0.00,N,5,-25,
|
|
20240722,2130,2190,2200,2095,393481,842859800,00,0.00,N,5,-40,
|
|
20240715,2170,2245,2295,2135,830825,1843689550,00,0.00,N,5,-85,
|
|
20240708,2255,2210,2345,2195,887375,2012119320,00,0.00,N,2,45,
|
|
20240701,2210,2515,2520,2195,1556204,3592668100,00,0.00,N,5,-295,
|
|
20240624,2505,2645,2705,2450,1551691,3958826635,00,0.00,N,5,-85,
|
|
20240617,2590,3035,3260,2540,9936534,28810075945,00,0.00,N,5,-470,
|
|
20240610,3060,2450,3190,2375,33090872,97506938650,00,0.00,N,2,655,
|
|
20240603,2405,2345,2455,2245,523095,1223313315,00,0.00,N,2,45,
|
|
20240527,2360,2425,2440,2335,256731,615410660,00,0.00,N,5,-90,
|
|
20240520,2450,2385,2475,2355,351655,847232050,00,0.00,N,2,55,
|
|
20240513,2395,2410,2420,2320,478194,1134634320,00,0.00,N,5,-15,
|
|
20240507,2410,2300,2415,2280,356971,837348370,00,0.00,N,2,125,
|
|
20240429,2285,2265,2355,2255,286870,661013085,00,0.00,N,2,20,
|
|
20240422,2265,2270,2315,2220,333625,755278015,00,0.00,N,5,-5,
|
|
20240415,2270,2425,2425,2240,335475,771922075,00,0.00,N,5,-155,
|
|
20240408,2425,2435,2455,2320,416552,993663400,00,0.00,N,5,-50,
|
|
20240401,2475,2610,2640,2430,561986,1423074845,00,0.00,N,5,-135,
|
|
20240325,2610,2660,2740,2580,550227,1457165440,00,0.00,N,5,-65,
|
|
20240318,2675,2655,2690,2555,626503,1638291135,00,0.00,N,2,45,
|
|
20240311,2630,2845,2850,2620,1101342,3017134635,00,0.00,N,5,-180,
|
|
20240304,2810,2775,2885,2715,1913869,5355647500,00,0.00,N,2,10,
|
|
20240226,2800,3605,3690,2705,5611775,17214746785,00,0.00,N,5,-845,
|
|
20240219,3645,3400,3720,3165,6211475,21665739240,00,0.00,N,2,245,
|
|
20240213,3400,3170,3500,3080,6444640,21542740300,00,0.00,N,2,245,
|
|
20240205,3155,3030,3220,2990,1291151,4057377135,00,0.00,N,2,125,
|
|
20240129,3030,2840,3200,2820,1933009,5775221010,00,0.00,N,2,210,
|
|
20240122,2820,3130,3220,2720,1985551,5748567410,00,0.00,N,5,-305,
|
|
20240115,3125,3540,3560,3015,2280190,7325283160,00,0.00,N,5,-395,
|
|
20240108,3520,3310,3680,3290,2301256,8081832230,00,0.00,N,2,225,
|
|
20240102,3295,3075,3460,3075,2348728,7738882320,00,0.00,N,2,250,
|
|
20231226,3045,2965,3120,2855,955779,2887566975,00,0.00,N,2,155,
|
|
20231218,2890,3135,3185,2880,2371694,7150706885,00,0.00,N,5,-230,
|
|
20231211,3120,2660,3240,2660,5782917,17393306730,00,0.00,N,2,460,
|
|
20231204,2660,2640,2755,2605,606876,1622991715,00,0.00,N,2,5,
|
|
20231127,2655,2735,2740,2610,366264,977954975,00,0.00,N,5,-80,
|
|
20231120,2735,2625,2785,2610,446069,1217368750,00,0.00,N,2,110,
|
|
20231113,2625,2780,2845,2565,655742,1781123750,00,0.00,N,5,-165,
|
|
20231106,2790,3015,3015,2720,426353,1230081560,00,0.00,N,5,-140,
|
|
20231030,2930,2895,3075,2845,677840,2014029415,00,0.00,N,2,35,
|
|
20231023,2895,2700,2895,2625,340266,945206815,00,0.00,N,2,180,
|
|
20231016,2715,3100,3115,2710,495840,1456006440,00,0.00,N,5,-385,
|
|
20231010,3100,3010,3230,2995,915882,2876671315,00,0.00,N,2,120,
|
|
20231004,2980,3090,3720,2915,2482929,8164313380,00,0.00,N,5,-110,
|
|
20230925,3090,3135,3225,2970,444012,1376804265,00,0.00,N,5,-45,
|
|
20230918,3135,3420,3705,3105,3756350,13056897700,00,0.00,N,5,-335,
|
|
20230911,3470,3045,3470,3025,6145668,20075935760,00,0.00,N,2,415,
|
|
20230904,3055,3485,3540,2890,4912215,15464031675,00,0.00,N,5,-45,
|
|
20230828,3100,2920,3240,2885,1842460,5835856405,00,0.00,N,2,180,
|
|
20230821,2920,2845,2990,2845,329652,965541025,00,0.00,N,2,30,
|
|
20230814,2890,2845,3100,2805,1044687,3076100440,00,0.00,N,2,30,
|
|
20230807,2860,2800,3125,2755,2378823,7071470865,00,0.00,N,2,35,
|
|
20230731,2825,2600,3000,2600,1271883,3588888065,00,0.00,N,2,225,
|
|
20230724,2600,2760,2760,2450,423402,1100081125,00,0.00,N,5,-150,
|
|
20230717,2750,2935,2995,2730,438625,1241952000,00,0.00,N,5,-160,
|
|
20230710,2910,2965,3150,2885,1154289,3500886070,00,0.00,N,5,-40,
|
|
20230703,2950,2860,3305,2860,5796399,18053477390,00,0.00,N,2,95,
|
|
20230626,2855,2995,3150,2825,703976,2103184035,00,0.00,N,5,-145,
|
|
20230619,3000,2960,3015,2900,344818,1020540350,00,0.00,N,2,15,
|
|
20230612,2985,2905,3000,2875,420211,1235900740,00,0.00,N,2,80,
|
|
20230605,2905,2840,2955,2790,426009,1231171140,00,0.00,N,2,65,
|
|
20230530,2840,2740,2870,2725,356405,1000613020,00,0.00,N,2,110,
|
|
20230522,2730,2765,2810,2695,197824,545700570,00,0.00,N,5,-35,
|
|
20230515,2765,2670,2900,2635,510322,1415397110,00,0.00,N,2,80,
|
|
20230508,2685,2620,2720,2610,236997,632967490,00,0.00,N,2,65,
|
|
20230502,2620,2600,2790,2585,240019,640108165,00,0.00,N,2,20,
|
|
20230424,2600,2675,2780,2550,465047,1232035120,00,0.00,N,5,-85,
|
|
20230417,2685,2890,2915,2680,446553,1250528555,00,0.00,N,5,-205,
|
|
20230410,2890,2910,3030,2735,879873,2519402185,00,0.00,N,5,-20,
|
|
20230403,2910,2985,3060,2905,526002,1572013940,00,0.00,N,5,-75,
|
|
20230327,2985,3040,3100,2940,572589,1733367145,00,0.00,N,5,-30,
|
|
20230320,3015,3010,3090,2955,695942,2098808340,00,0.00,N,2,5,
|
|
20230313,3010,3120,3130,2770,1656763,4918055925,00,0.00,N,5,-295,
|
|
20230306,3305,3115,3305,3010,3083794,9799821260,00,0.00,N,2,185,
|
|
20230227,3120,2925,3240,2925,2657329,8280196110,00,0.00,N,2,155,
|
|
20230220,2965,2920,3345,2865,4211985,12925479220,00,0.00,N,2,5,
|
|
20230213,2960,3585,3745,2900,7450499,25287811135,00,0.00,N,5,-650,
|
|
20230206,3610,3550,3710,3360,4783183,17106277130,00,0.00,N,2,60,
|
|
20230130,3550,3400,3910,3180,20137594,73231109200,00,0.00,N,2,240,
|
|
20230125,3310,3255,3400,3160,4219693,13975659285,00,0.00,N,2,90,
|
|
20230116,3220,3100,3575,2970,21656631,72652005055,00,0.00,N,2,150,
|
|
20230109,3070,2980,3390,2950,14095633,45641153225,00,0.00,N,2,170,
|
|
20230102,2900,2690,3090,2690,8384951,24422662535,00,0.00,N,2,220,
|
|
20221226,2680,3110,3380,2665,28665386,87850259645,00,0.00,N,5,-85,
|
|
20221219,2765,2590,3110,2510,7751922,22601218355,00,0.00,N,2,130,
|
|
20221212,2635,2570,2720,2525,159154,415712715,00,0.00,N,2,70,
|
|
20221205,2565,2650,2720,2505,197316,520132000,00,0.00,N,5,-85,
|
|
20221128,2650,2635,2680,2450,217568,566059670,00,0.00,N,2,15,
|
|
20221121,2635,2670,2715,2550,163936,431620090,00,0.00,N,3,0,
|
|
20221114,2635,2535,2740,2535,668284,1769692350,00,0.00,N,2,100,
|
|
20221107,2535,2475,2595,2370,157062,391092465,00,0.00,N,2,60,
|
|
20221031,2475,2435,2580,2380,152686,377949650,00,0.00,N,2,45,
|
|
20221024,2430,2385,2500,2385,113765,276255165,00,0.00,N,2,70,
|
|
20221017,2360,2280,2510,2250,203375,490361790,00,0.00,N,2,80,
|
|
20221011,2280,2440,2450,2070,264079,599460730,00,0.00,N,5,-235,
|
|
20221004,2515,2435,2545,2435,203063,505352435,00,0.00,N,2,110,
|
|
20220926,2405,2740,2785,2370,527589,1350453250,00,0.00,N,5,-400,
|
|
20220919,2805,3080,3100,2805,611156,1801122885,00,0.00,N,5,-305,
|
|
20220913,3110,3255,3335,3110,876789,2828749220,00,0.00,N,5,-120,
|
|
20220905,3230,2965,3600,2915,13408680,45502284720,00,0.00,N,2,300,
|
|
20220829,2930,2790,3360,2740,9676228,30866480910,00,0.00,N,2,85,
|
|
20220822,2845,2875,2885,2695,146865,409365515,00,0.00,N,5,-40,
|
|
20220816,2885,3100,3100,2870,138772,409382025,00,0.00,N,5,-170,
|
|
20220808,3055,3040,3075,2990,81861,247300355,00,0.00,N,3,0,
|
|
20220801,3055,2995,3070,2930,171983,516496050,00,0.00,N,2,90,
|
|
20220725,2965,3160,3400,2935,949408,2923832345,00,0.00,N,2,30,
|
|
20220718,2935,2785,2960,2785,143458,414844645,00,0.00,N,2,150,
|
|
20220711,2785,2910,2940,2710,158274,442240460,00,0.00,N,5,-115,
|
|
20220704,2900,2690,2900,2580,198372,543289800,00,0.00,N,2,210,
|
|
20220627,2690,2800,2940,2675,278373,788131410,00,0.00,N,5,-55,
|
|
20220620,2745,3150,3360,2585,1011390,2894864115,00,0.00,N,5,-405,
|
|
20220613,3150,3455,3535,2970,520744,1666510095,00,0.00,N,5,-400,
|
|
20220607,3550,3690,3690,3510,162798,585569745,00,0.00,N,5,-145,
|
|
20220530,3695,3665,3720,3665,122782,452958515,00,0.00,N,2,40,
|
|
20220523,3655,3755,3785,3600,218126,802456725,00,0.00,N,5,-95,
|
|
20220516,3750,3760,3885,3670,316136,1195511080,00,0.00,N,2,5,
|
|
20220509,3745,3920,4320,3645,2256352,9115534160,00,0.00,N,5,-180,
|
|
20220502,3925,3975,4110,3890,362944,1444175540,00,0.00,N,5,-80,
|
|
20220425,4005,4045,4095,3900,291510,1163243685,00,0.00,N,5,-95,
|
|
20220418,4100,3990,4160,3990,402371,1641765840,00,0.00,N,2,120,
|
|
20220411,3980,3900,4025,3810,225833,886617105,00,0.00,N,2,80,
|
|
20220404,3900,4015,4110,3870,477986,1905694405,00,0.00,N,5,-120,
|
|
20220328,4020,3960,4045,3945,342018,1369148720,00,0.00,N,2,60,
|
|
20220321,3960,3895,4010,3885,270209,1065793540,00,0.00,N,2,40,
|
|
20220314,3920,3860,3935,3770,276694,1069307540,00,0.00,N,2,130,
|
|
20220307,3790,3870,3870,3670,187863,706571005,00,0.00,N,5,-105,
|
|
20220228,3895,3805,3940,3750,243504,936704690,00,0.00,N,2,115,
|
|
20220221,3780,3820,3830,3650,337542,1257225845,00,0.00,N,5,-60,
|
|
20220214,3840,3765,3885,3615,349568,1306381875,00,0.00,N,5,-10,
|
|
20220207,3850,3930,4000,3850,326661,1279740490,00,0.00,N,5,-60,
|
|
20220203,3910,3775,3935,3775,164160,636693715,00,0.00,N,2,155,
|
|
20220124,3755,3995,4020,3585,623181,2339927740,00,0.00,N,5,-275,
|
|
20220117,4030,4220,4220,3950,487171,1976989855,00,0.00,N,5,-190,
|
|
20220110,4220,4475,4475,4205,563239,2418170405,00,0.00,N,5,-245,
|
|
20220103,4465,4430,4560,4310,1138436,5065390840,00,0.00,N,2,45,
|
|
20211227,4420,4360,4520,4310,988209,4342195525,00,0.00,N,2,50,
|
|
20211220,4370,4110,4690,3945,4741311,21252400640,00,0.00,N,2,220,
|
|
20211213,4150,4195,4270,4085,278931,1165727990,00,0.00,N,5,-40,
|
|
20211206,4190,4135,4350,4025,453743,1884177390,00,0.00,N,2,55,
|
|
20211129,4135,3965,4150,3700,631475,2475778245,00,0.00,N,2,70,
|
|
20211122,4065,4270,4270,4000,570007,2371465765,00,0.00,N,5,-245,
|
|
20211115,4310,4420,4575,4130,880029,3793221475,00,0.00,N,5,-95,
|
|
20211108,4405,4535,4670,4245,889886,3987310400,00,0.00,N,5,-155,
|
|
20211101,4560,4470,4720,4400,1992518,9167091105,00,0.00,N,2,90,
|
|
20211025,4470,4155,4690,4110,2536643,11291734975,00,0.00,N,2,325,
|
|
20211018,4145,4140,4640,4065,1325505,5735044130,00,0.00,N,2,60,
|
|
20211012,4085,3905,4085,3815,197473,780566375,00,0.00,N,2,175,
|
|
20211005,3910,3905,3940,3700,536268,2048548210,00,0.00,N,5,-55,
|
|
20210927,3965,4220,4250,3935,415947,1703071855,00,0.00,N,5,-265,
|
|
20210923,4230,4220,4270,4115,174588,733282865,00,0.00,N,5,-25,
|
|
20210913,4255,4350,4445,4230,363120,1577779895,00,0.00,N,5,-80,
|
|
20210906,4335,4390,4465,4265,527966,2311478580,00,0.00,N,5,-80,
|
|
20210830,4415,4270,4515,4255,777392,3416477695,00,0.00,N,2,145,
|
|
20210823,4270,3895,4285,3830,527996,2179191390,00,0.00,N,2,375,
|
|
20210817,3895,4270,4340,3865,982255,4046057105,00,0.00,N,5,-375,
|
|
20210809,4270,4645,4725,4205,745217,3326629820,00,0.00,N,5,-375,
|
|
20210802,4645,4505,4685,4410,727212,3287925300,00,0.00,N,2,110,
|
|
20210726,4535,4630,4665,4415,894395,4035036905,00,0.00,N,5,-85,
|
|
20210719,4620,4800,4850,4420,1684401,7771135290,00,0.00,N,5,-180,
|
|
20210712,4800,4595,4840,4480,719059,3411963620,00,0.00,N,2,180,
|