189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2705,2660,2740,2605,427779,1139366380,00,0.00,N,2,25,
|
|
20250131,2680,2665,2690,2655,34571,92504990,00,0.00,N,2,15,
|
|
20250120,2665,2770,2790,2655,343927,926432490,00,0.00,N,5,-105,
|
|
20250113,2770,2700,2810,2660,617098,1673945050,00,0.00,N,2,70,
|
|
20250106,2700,2820,2830,2680,464306,1271748690,00,0.00,N,5,-110,
|
|
20241230,2810,2770,2820,2700,230160,633565795,00,0.00,N,2,20,
|
|
20241223,2790,2945,3050,2775,484658,1413985765,00,0.00,N,5,-145,
|
|
20241216,2935,2905,2995,2880,379017,1116537255,00,0.00,N,2,35,
|
|
20241209,2900,2700,2905,2640,454585,1256881695,00,0.00,N,2,155,
|
|
20241202,2745,2845,2910,2710,604410,1709471710,00,0.00,N,5,-115,
|
|
20241125,2860,2880,2985,2845,546066,1597338560,00,0.00,N,5,-15,
|
|
20241118,2875,2865,2930,2845,342308,982312385,00,0.00,N,2,5,
|
|
20241111,2870,2815,2875,2705,477805,1331450800,00,0.00,N,2,45,
|
|
20241104,2825,2570,2875,2570,667524,1843025985,00,0.00,N,2,230,
|
|
20241028,2595,2565,2630,2555,235851,613868595,00,0.00,N,2,25,
|
|
20241021,2570,2620,2665,2560,241458,627206975,00,0.00,N,5,-50,
|
|
20241014,2620,2650,2820,2610,810927,2202817490,00,0.00,N,5,-45,
|
|
20241007,2665,2675,2680,2645,125658,334675340,00,0.00,N,5,-10,
|
|
20240930,2675,2715,2725,2650,166174,445198310,00,0.00,N,5,-50,
|
|
20240923,2725,2665,2730,2615,273353,736493935,00,0.00,N,2,60,
|
|
20240919,2665,2610,2680,2600,91314,241472620,00,0.00,N,2,55,
|
|
20240909,2610,2515,2610,2475,378410,961685310,00,0.00,N,2,60,
|
|
20240902,2550,2675,2690,2525,488573,1270432995,00,0.00,N,5,-120,
|
|
20240826,2670,2685,2710,2625,371440,992394080,00,0.00,N,5,-15,
|
|
20240819,2685,2725,2780,2665,375748,1021539200,00,0.00,N,5,-40,
|
|
20240812,2725,2685,2760,2680,264114,718811460,00,0.00,N,2,25,
|
|
20240805,2700,2800,2800,2500,848041,2254497985,00,0.00,N,5,-125,
|
|
20240729,2825,2910,2915,2795,284253,811624115,00,0.00,N,5,-85,
|
|
20240722,2910,2920,2950,2830,332504,957119710,00,0.00,N,5,-10,
|
|
20240715,2920,3010,3010,2900,302383,892416815,00,0.00,N,5,-95,
|
|
20240708,3015,2970,3080,2955,386284,1165184270,00,0.00,N,2,60,
|
|
20240701,2955,3055,3085,2935,386305,1151816970,00,0.00,N,5,-130,
|
|
20240624,3085,3145,3165,3030,383181,1192737835,00,0.00,N,5,-65,
|
|
20240617,3150,3310,3320,3120,578153,1851323180,00,0.00,N,5,-135,
|
|
20240610,3285,3160,3330,3155,889975,2892109365,00,0.00,N,2,100,
|
|
20240603,3185,3130,3205,3100,540032,1703121100,00,0.00,N,2,25,
|
|
20240527,3160,3370,3380,3120,855538,2754509375,00,0.00,N,5,-205,
|
|
20240520,3365,3255,3400,3170,1302496,4318550440,00,0.00,N,2,120,
|
|
20240513,3245,3205,3270,3160,365835,1180525760,00,0.00,N,2,20,
|
|
20240507,3225,3230,3260,3140,371935,1194345775,00,0.00,N,5,-5,
|
|
20240429,3230,3205,3285,3180,311572,1013107525,00,0.00,N,2,10,
|
|
20240422,3220,3115,3260,3105,419791,1341391965,00,0.00,N,2,100,
|
|
20240415,3120,3020,3155,2960,572216,1745643645,00,0.00,N,2,95,
|
|
20240408,3025,3180,3180,3015,457172,1411008655,00,0.00,N,5,-155,
|
|
20240401,3180,3225,3345,3170,743965,2433150915,00,0.00,N,5,-45,
|
|
20240325,3225,3220,3355,3160,1034612,3378312475,00,0.00,N,2,30,
|
|
20240318,3195,2960,3215,2905,905945,2770468790,00,0.00,N,2,235,
|
|
20240311,2960,2900,3065,2875,918694,2749800045,00,0.00,N,2,45,
|
|
20240304,2915,2970,2970,2860,304502,882838150,00,0.00,N,5,-55,
|
|
20240226,2970,3000,3025,2920,424276,1258406430,00,0.00,N,5,-45,
|
|
20240219,3015,3080,3110,2990,353432,1080466190,00,0.00,N,5,-50,
|
|
20240213,3065,3085,3135,3030,457840,1412226665,00,0.00,N,5,-30,
|
|
20240205,3095,3005,3160,2955,608595,1864537825,00,0.00,N,2,95,
|
|
20240129,3000,2895,3010,2800,438709,1277470510,00,0.00,N,2,75,
|
|
20240122,2925,3040,3040,2850,257927,753758635,00,0.00,N,5,-105,
|
|
20240115,3030,3100,3150,2925,386052,1170691375,00,0.00,N,5,-75,
|
|
20240108,3105,3165,3205,3055,470204,1475907815,00,0.00,N,5,-80,
|
|
20240102,3185,3160,3200,3065,371518,1163314435,00,0.00,N,2,5,
|
|
20231226,3180,3195,3215,3130,326587,1036707545,00,0.00,N,5,-5,
|
|
20231218,3185,3110,3200,3095,421212,1331700930,00,0.00,N,2,75,
|
|
20231211,3110,3150,3250,3085,870538,2775944430,00,0.00,N,5,-40,
|
|
20231204,3150,3060,3170,3045,624491,1952762000,00,0.00,N,2,90,
|
|
20231127,3060,3030,3075,2975,639472,1931671390,00,0.00,N,2,40,
|
|
20231120,3020,2840,3030,2815,1063850,3146786370,00,0.00,N,2,180,
|
|
20231113,2840,2645,2855,2595,596583,1637401370,00,0.00,N,2,200,
|
|
20231106,2640,2645,2675,2595,389424,1026907505,00,0.00,N,2,10,
|
|
20231030,2630,2625,2645,2500,378340,976357310,00,0.00,N,2,25,
|
|
20231023,2605,2595,2740,2545,614309,1620514185,00,0.00,N,5,-15,
|
|
20231016,2620,2790,2845,2595,462163,1249398825,00,0.00,N,5,-190,
|
|
20231010,2810,2720,2860,2700,566628,1575601190,00,0.00,N,2,90,
|
|
20231004,2720,2695,2720,2630,321390,857627045,00,0.00,N,2,10,
|
|
20230925,2710,2740,2780,2665,318549,869423755,00,0.00,N,5,-60,
|
|
20230918,2770,2900,2915,2750,472846,1334392600,00,0.00,N,5,-140,
|
|
20230911,2910,2920,3100,2840,1172755,3423932105,00,0.00,N,5,-10,
|
|
20230904,2920,2955,2995,2855,611563,1784571550,00,0.00,N,5,-50,
|
|
20230828,2970,3075,3140,2940,916175,2782093255,00,0.00,N,5,-110,
|
|
20230821,3080,2800,3330,2770,4811209,15154852205,00,0.00,N,2,265,
|
|
20230814,2815,2955,2955,2760,499928,1419393895,00,0.00,N,5,-125,
|
|
20230807,2940,2840,2960,2805,459096,1315846695,00,0.00,N,2,100,
|
|
20230731,2840,2835,2905,2800,513564,1463738355,00,0.00,N,2,5,
|
|
20230724,2835,3000,3000,2660,1195838,3353360590,00,0.00,N,5,-155,
|
|
20230717,2990,3105,3205,2985,784844,2409527220,00,0.00,N,5,-115,
|
|
20230710,3105,3020,3120,2970,651819,1987282535,00,0.00,N,2,65,
|
|
20230703,3040,3180,3225,2980,915441,2834618625,00,0.00,N,5,-145,
|
|
20230626,3185,3155,3220,3090,845556,2667441010,00,0.00,N,2,30,
|
|
20230619,3155,3325,3370,3130,1452604,4692483190,00,0.00,N,5,-150,
|
|
20230612,3305,3325,3340,3205,1455468,4745543945,00,0.00,N,2,10,
|
|
20230605,3295,3220,3430,3205,1550874,5136612530,00,0.00,N,2,85,
|
|
20230530,3210,3280,3285,3175,799096,2572446950,00,0.00,N,5,-55,
|
|
20230522,3265,3230,3470,3220,3261238,10944985020,00,0.00,N,2,45,
|
|
20230515,3220,3140,3300,3090,2121193,6778304675,00,0.00,N,2,85,
|
|
20230508,3135,3235,3440,3110,4289871,14177978985,00,0.00,N,5,-75,
|
|
20230502,3210,3150,3315,3145,2351132,7604179005,00,0.00,N,2,65,
|
|
20230424,3145,3330,3345,2995,7163870,22768871910,00,0.00,N,5,-170,
|
|
20230417,3315,3070,3455,3050,5483267,17957517105,00,0.00,N,2,240,
|
|
20230410,3075,3035,3105,2885,997975,3013126390,00,0.00,N,2,50,
|
|
20230403,3025,3095,3125,2955,830626,2533084205,00,0.00,N,5,-50,
|
|
20230327,3075,2880,3115,2810,902421,2685979250,00,0.00,N,2,200,
|
|
20230320,2875,3110,3165,2875,1037647,3099825685,00,0.00,N,5,-255,
|
|
20230313,3130,2960,3130,2915,1532049,4651263535,00,0.00,N,2,130,
|
|
20230306,3000,2880,3130,2860,1779102,5377885995,00,0.00,N,2,125,
|
|
20230227,2875,2920,2930,2835,588878,1684017225,00,0.00,N,5,-45,
|
|
20230220,2920,2865,3040,2865,896368,2656502360,00,0.00,N,2,45,
|
|
20230213,2875,2985,2985,2855,584101,1700907470,00,0.00,N,5,-95,
|
|
20230206,2970,2965,3040,2935,618493,1836368935,00,0.00,N,2,5,
|
|
20230130,2965,2925,2990,2890,574095,1683992785,00,0.00,N,2,45,
|
|
20230125,2920,2845,2930,2830,306036,885020240,00,0.00,N,2,105,
|
|
20230116,2815,2895,2895,2785,368155,1043114035,00,0.00,N,5,-70,
|
|
20230109,2885,2765,2905,2765,473389,1348532185,00,0.00,N,2,125,
|
|
20230102,2760,2810,2840,2600,840778,2286222720,00,0.00,N,5,-50,
|
|
20221226,2810,3005,3010,2800,653834,1891627045,00,0.00,N,5,-210,
|
|
20221219,3020,3075,3150,3005,1125788,3485211700,00,0.00,N,5,-55,
|
|
20221212,3075,3045,3140,3030,685451,2120442925,00,0.00,N,2,10,
|
|
20221205,3065,3130,3175,3035,668582,2076043135,00,0.00,N,5,-65,
|
|
20221128,3130,3045,3170,2940,747849,2285984500,00,0.00,N,2,85,
|
|
20221121,3045,3085,3100,2990,616086,1869706390,00,0.00,N,5,-40,
|
|
20221114,3085,3085,3245,3065,1323588,4155101935,00,0.00,N,2,15,
|
|
20221107,3070,2900,3140,2890,1326093,3997684890,00,0.00,N,2,175,
|
|
20221031,2895,2895,2970,2820,1706834,4956229245,00,0.00,N,2,80,
|
|
20221024,2815,2815,2865,2770,954522,2688640295,00,0.00,N,2,40,
|
|
20221017,2775,2835,2985,2775,1133092,3251499435,00,0.00,N,5,-115,
|
|
20221011,2890,3070,3105,2745,2223513,6416515405,00,0.00,N,5,-215,
|
|
20221004,3105,2925,3155,2895,1742658,5315481195,00,0.00,N,2,215,
|
|
20220926,2890,3235,3310,2815,4173385,12478558990,00,0.00,N,5,-420,
|
|
20220919,3310,3405,3690,3305,6283443,21927222240,00,0.00,N,5,-110,
|
|
20220913,3420,3420,3585,3380,1443925,5035662120,00,0.00,N,2,35,
|
|
20220905,3385,3450,3520,3320,1751755,5994662990,00,0.00,N,5,-105,
|
|
20220829,3490,3755,3785,3470,1921305,6963493060,00,0.00,N,5,-320,
|
|
20220822,3810,3810,3950,3650,4489312,17167165300,00,0.00,N,5,-5,
|
|
20220816,3815,3760,3925,3715,4227519,16180841185,00,0.00,N,2,70,
|
|
20220808,3745,3715,3970,3605,7455233,28194432345,00,0.00,N,2,70,
|
|
20220801,3675,3660,3745,3585,2834440,10412054825,00,0.00,N,2,35,
|
|
20220725,3640,3505,3835,3490,6681752,24463547575,00,0.00,N,2,135,
|
|
20220718,3505,3435,3615,3420,2212395,7829807420,00,0.00,N,2,85,
|
|
20220711,3420,3670,3770,3380,2800847,9955981130,00,0.00,N,5,-230,
|
|
20220704,3650,3520,3745,3375,4616273,16402043425,00,0.00,N,2,135,
|
|
20220627,3515,3845,4130,3440,6133358,23646265060,00,0.00,N,5,-325,
|
|
20220620,3840,4625,4870,3685,15274079,67329777340,00,0.00,N,5,-820,
|
|
20220613,4660,4435,5250,4375,66291554,323666867260,00,0.00,N,2,225,
|
|
20220607,4435,4770,4925,4435,5074125,23609559830,00,0.00,N,5,-320,
|
|
20220530,4755,4975,5460,4720,38554678,197249159005,00,0.00,N,2,175,
|
|
20220523,4580,4680,4700,4350,10124265,46350547210,00,0.00,N,5,-105,
|
|
20220516,4685,4465,4880,4420,20915569,97886006205,00,0.00,N,2,315,
|
|
20220509,4370,4820,5030,4245,15304052,71604495985,00,0.00,N,5,-485,
|
|
20220502,4855,5270,6150,4800,42305145,240685431190,00,0.00,N,5,-295,
|
|
20220425,5150,5240,6460,4850,98787827,588480682865,00,0.00,N,5,-90,
|
|
20220418,5240,4455,6250,4420,127601338,696284111600,00,0.00,N,2,785,
|
|
20220411,4455,4150,4485,4105,2494134,10839882805,00,0.00,N,2,305,
|
|
20220404,4150,4330,4390,4085,1525680,6524962175,00,0.00,N,5,-180,
|
|
20220328,4330,4265,4350,4120,1831552,7788185510,00,0.00,N,2,80,
|
|
20220321,4250,3995,4660,3985,11424239,49969283375,00,0.00,N,2,280,
|
|
20220314,3970,3880,4020,3880,1050870,4145567510,00,0.00,N,2,60,
|
|
20220307,3910,4110,4210,3825,1506085,5985664905,00,0.00,N,5,-195,
|
|
20220228,4105,4000,4135,3945,1571989,6370138710,00,0.00,N,2,105,
|
|
20220221,4000,3990,4195,3935,3375589,13682495655,00,0.00,N,2,35,
|
|
20220214,3965,4085,4215,3840,2168570,8674534870,00,0.00,N,5,-115,
|
|
20220207,4080,3925,4370,3890,5083633,21126778215,00,0.00,N,2,165,
|
|
20220203,3915,3625,4300,3615,5872097,23862561905,00,0.00,N,2,355,
|
|
20220124,3560,3760,3975,3390,1731463,6322259600,00,0.00,N,5,-220,
|
|
20220117,3780,3955,3970,3710,885893,3373286325,00,0.00,N,5,-185,
|
|
20220110,3965,4100,4160,3945,947078,3825610330,00,0.00,N,5,-160,
|
|
20220103,4125,4015,4190,3995,862748,3523188665,00,0.00,N,2,105,
|
|
20211227,4020,4005,4040,3960,556154,2222445000,00,0.00,N,2,35,
|
|
20211220,3985,3995,4030,3915,593837,2359056620,00,0.00,N,5,-55,
|
|
20211213,4040,4025,4055,3855,770813,3057725455,00,0.00,N,2,25,
|
|
20211206,4015,3920,4050,3840,853440,3380293530,00,0.00,N,2,85,
|
|
20211129,3930,3830,3990,3550,1841776,6977895205,00,0.00,N,5,-30,
|
|
20211122,3960,4145,4155,3925,1141390,4628517735,00,0.00,N,5,-175,
|
|
20211115,4135,4255,4315,4085,1170782,4890406590,00,0.00,N,5,-100,
|
|
20211108,4235,4265,4380,4160,1452172,6209058665,00,0.00,N,5,-60,
|
|
20211101,4295,4475,4515,4270,1567452,6920456990,00,0.00,N,5,-180,
|
|
20211025,4475,4505,4720,4455,2049354,9414107300,00,0.00,N,5,-60,
|
|
20211018,4535,4590,4790,4515,4408392,20487295915,00,0.00,N,5,-30,
|
|
20211012,4565,4305,4765,4225,7800043,35328895390,00,0.00,N,2,195,
|
|
20211005,4370,4955,4970,4340,9495153,44000824575,00,0.00,N,5,-820,
|
|
20210927,5190,4625,5620,4570,78960545,412011327240,00,0.00,N,2,570,
|
|
20210923,4620,4725,4725,4615,382558,1779883685,00,0.00,N,5,-140,
|
|
20210913,4760,4725,4760,4555,1120989,5235782165,00,0.00,N,2,40,
|
|
20210906,4720,4800,4800,4685,886867,4198352970,00,0.00,N,5,-70,
|
|
20210830,4790,4750,4830,4660,1258748,5968833955,00,0.00,N,2,65,
|
|
20210823,4725,4525,4770,4515,1412654,6612731940,00,0.00,N,2,210,
|
|
20210817,4515,4875,4920,4445,2518367,11873070685,00,0.00,N,5,-380,
|
|
20210809,4895,5200,5300,4835,3933237,19974709010,00,0.00,N,5,-305,
|
|
20210802,5200,5140,5210,4995,2804591,14350794685,00,0.00,N,2,50,
|
|
20210726,5150,5080,5420,5050,8898651,46301042900,00,0.00,N,2,120,
|
|
20210719,5030,4995,5290,4905,6011695,30797404220,00,0.00,N,2,35,
|
|
20210712,4995,4990,5130,4945,2836655,14227258755,00,0.00,N,2,30,
|