189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2300,2310,2310,2200,282750,635898795,00,0.00,N,5,-35,
|
|
20250131,2335,2360,2365,2300,42601,99056185,00,0.00,N,3,0,
|
|
20250120,2335,2380,2390,2300,172027,403532750,00,0.00,N,5,-30,
|
|
20250113,2365,2290,2380,2255,204205,470894195,00,0.00,N,2,45,
|
|
20250106,2320,2315,2405,2275,274075,639455180,00,0.00,N,2,5,
|
|
20241230,2315,2175,2340,2160,163813,372755160,00,0.00,N,2,95,
|
|
20241223,2220,2230,2325,2200,199179,452131635,00,0.00,N,5,-10,
|
|
20241216,2230,2290,2325,2195,190397,434153700,00,0.00,N,5,-60,
|
|
20241209,2290,2150,2305,1950,317879,678146779,00,0.00,N,2,130,
|
|
20241202,2160,2300,2300,2075,311282,682892325,00,0.00,N,5,-140,
|
|
20241125,2300,2350,2390,2255,155830,364129610,00,0.00,N,5,-50,
|
|
20241118,2350,2350,2430,2265,263992,627078455,00,0.00,N,2,10,
|
|
20241111,2340,2530,2530,2055,747006,1707843815,00,0.00,N,5,-190,
|
|
20241104,2530,2515,2560,2415,211567,530441210,00,0.00,N,2,15,
|
|
20241028,2515,2410,2540,2410,129941,321651960,00,0.00,N,2,75,
|
|
20241021,2440,2435,2500,2335,154503,374943805,00,0.00,N,5,-20,
|
|
20241014,2460,2515,2535,2445,140688,352048590,00,0.00,N,5,-55,
|
|
20241007,2515,2495,2560,2495,122351,309847155,00,0.00,N,2,25,
|
|
20240930,2490,2555,2565,2480,121655,307543525,00,0.00,N,5,-70,
|
|
20240923,2560,2400,2590,2370,283445,703765655,00,0.00,N,2,160,
|
|
20240919,2400,2420,2445,2375,44149,106682735,00,0.00,N,5,-45,
|
|
20240909,2445,2200,2445,2200,121825,281979690,00,0.00,N,2,155,
|
|
20240902,2290,2515,2515,2290,204601,492945555,00,0.00,N,5,-225,
|
|
20240826,2515,2510,2540,2420,150667,371065985,00,0.00,N,2,5,
|
|
20240819,2510,2570,2745,2480,857517,2231798575,00,0.00,N,5,-50,
|
|
20240812,2560,2320,2560,2305,461879,1126062370,00,0.00,N,2,240,
|
|
20240805,2320,2505,2515,2010,477164,1076422965,00,0.00,N,5,-195,
|
|
20240729,2515,2630,2655,2510,246254,637184010,00,0.00,N,5,-110,
|
|
20240722,2625,2690,2690,2555,229705,603015430,00,0.00,N,5,-65,
|
|
20240715,2690,2795,2795,2630,231391,628048210,00,0.00,N,5,-100,
|
|
20240708,2790,2685,2910,2640,867608,2411282800,00,0.00,N,2,130,
|
|
20240701,2660,2670,2885,2585,1147257,3134829025,00,0.00,N,5,-5,
|
|
20240624,2665,2690,2695,2630,157982,419957840,00,0.00,N,5,-25,
|
|
20240617,2690,2830,2830,2675,229784,628908460,00,0.00,N,5,-130,
|
|
20240610,2820,2885,2895,2800,306763,872275225,00,0.00,N,5,-65,
|
|
20240603,2885,2810,2920,2810,397689,1139962725,00,0.00,N,2,75,
|
|
20240527,2810,2790,2835,2745,271826,759621115,00,0.00,N,2,35,
|
|
20240520,2775,2890,2935,2740,738893,2107003830,00,0.00,N,5,-70,
|
|
20240513,2845,2710,2985,2700,1477200,4219844245,00,0.00,N,2,135,
|
|
20240507,2710,2740,2760,2690,419053,1139748280,00,0.00,N,5,-20,
|
|
20240429,2730,2575,2945,2550,4216284,11843356935,00,0.00,N,2,160,
|
|
20240422,2570,2600,2620,2540,233955,603109685,00,0.00,N,5,-15,
|
|
20240415,2585,2745,2750,2490,346424,918605685,00,0.00,N,5,-195,
|
|
20240408,2780,2825,2825,2725,175949,485090430,00,0.00,N,5,-25,
|
|
20240401,2805,3020,3025,2730,507773,1475133545,00,0.00,N,5,-160,
|
|
20240325,2965,2875,3020,2845,602932,1764985115,00,0.00,N,2,95,
|
|
20240318,2870,2830,2910,2830,322886,926872625,00,0.00,N,2,25,
|
|
20240311,2845,2940,2975,2805,395090,1136047600,00,0.00,N,5,-95,
|
|
20240304,2940,2970,3010,2870,460856,1349645490,00,0.00,N,5,-35,
|
|
20240226,2975,3030,3085,2935,387570,1161560060,00,0.00,N,5,-80,
|
|
20240219,3055,3375,3375,3040,1716833,5472672845,00,0.00,N,5,-110,
|
|
20240213,3165,3000,3180,2975,486177,1502443140,00,0.00,N,2,185,
|
|
20240205,2980,3000,3015,2950,137100,408708140,00,0.00,N,5,-20,
|
|
20240129,3000,3025,3040,2930,365980,1088396700,00,0.00,N,5,-25,
|
|
20240122,3025,3105,3150,2965,358805,1096849965,00,0.00,N,5,-95,
|
|
20240115,3120,3205,3265,2930,625276,1938136515,00,0.00,N,5,-85,
|
|
20240108,3205,3190,3270,3145,565238,1804436125,00,0.00,N,2,15,
|
|
20240102,3190,3115,3210,3105,715972,2262467510,00,0.00,N,2,115,
|
|
20231226,3075,3080,3080,2990,218265,663853480,00,0.00,N,5,-25,
|
|
20231218,3100,3090,3130,3055,424257,1313225245,00,0.00,N,2,10,
|
|
20231211,3090,3080,3110,3020,477755,1465470265,00,0.00,N,2,30,
|
|
20231204,3060,3035,3175,3000,559802,1703014760,00,0.00,N,2,25,
|
|
20231127,3035,3155,3240,2980,1517613,4687952680,00,0.00,N,5,-65,
|
|
20231120,3100,3020,3195,2990,994779,3082039735,00,0.00,N,2,125,
|
|
20231113,2975,2910,3065,2850,477466,1427469035,00,0.00,N,2,85,
|
|
20231106,2890,3185,3195,2880,1047694,3240389415,00,0.00,N,5,-275,
|
|
20231030,3165,2840,3420,2780,11941446,38090194465,00,0.00,N,2,325,
|
|
20231023,2840,2785,3025,2770,486656,1386618960,00,0.00,N,2,10,
|
|
20231016,2830,3050,3115,2820,522625,1546825820,00,0.00,N,5,-220,
|
|
20231010,3050,3030,3190,3030,346661,1073169815,00,0.00,N,5,-20,
|
|
20231004,3070,3165,3190,2820,360351,1097750645,00,0.00,N,5,-95,
|
|
20230925,3165,3200,3275,3040,216781,681236590,00,0.00,N,5,-65,
|
|
20230918,3230,3590,3610,3200,508298,1725125600,00,0.00,N,5,-360,
|
|
20230911,3590,3580,3720,3485,552343,1986284090,00,0.00,N,5,-10,
|
|
20230904,3600,3790,3805,3550,1051456,3853579145,00,0.00,N,5,-120,
|
|
20230828,3720,3625,4060,3625,2976799,11448352320,00,0.00,N,2,110,
|
|
20230821,3610,4150,4490,3600,12158207,49763299940,00,0.00,N,5,-265,
|
|
20230814,3875,3320,4065,3125,11911770,45211890700,00,0.00,N,2,555,
|
|
20230807,3320,3220,3355,3150,524640,1704114430,00,0.00,N,2,95,
|
|
20230731,3225,3240,3585,3165,2142417,7314257525,00,0.00,N,2,50,
|
|
20230724,3175,3640,3670,2820,1746636,5725786600,00,0.00,N,5,-285,
|
|
20230717,3460,3575,3610,3460,488026,1712578485,00,0.00,N,5,-110,
|
|
20230710,3570,3555,3670,3490,470479,1683218900,00,0.00,N,3,0,
|
|
20230703,3570,3465,3890,3465,3315031,12264160690,00,0.00,N,2,105,
|
|
20230626,3465,3560,3660,3455,476092,1673828410,00,0.00,N,5,-115,
|
|
20230619,3580,3765,3940,3570,1170638,4376218015,00,0.00,N,5,-185,
|
|
20230612,3765,4070,4070,3705,1411620,5476618780,00,0.00,N,5,-55,
|
|
20230605,3820,3765,3835,3730,412940,1568250105,00,0.00,N,2,30,
|
|
20230530,3790,3710,3850,3705,333782,1263332890,00,0.00,N,2,100,
|
|
20230522,3690,3860,3875,3675,536527,2028574460,00,0.00,N,5,-170,
|
|
20230515,3860,3675,3905,3610,970405,3679768590,00,0.00,N,2,140,
|
|
20230508,3720,3845,3950,3680,522251,1985655770,00,0.00,N,5,-120,
|
|
20230502,3840,3760,3995,3750,920737,3583643950,00,0.00,N,2,170,
|
|
20230424,3670,3955,3970,3615,1089309,4117068700,00,0.00,N,5,-285,
|
|
20230417,3955,4320,4385,3955,2433000,10264862385,00,0.00,N,5,-365,
|
|
20230410,4320,4245,4550,4105,4314154,18693763565,00,0.00,N,2,70,
|
|
20230403,4250,4485,4545,4090,4117776,17753065015,00,0.00,N,5,-240,
|
|
20230327,4490,4645,4950,4270,10474493,48652318530,00,0.00,N,5,-230,
|
|
20230320,4720,3985,4840,3935,26045438,116982415400,00,0.00,N,2,735,
|
|
20230313,3985,4360,4460,3800,10201065,42168882320,00,0.00,N,5,-90,
|
|
20230306,4075,3720,4500,3690,36763672,153732509260,00,0.00,N,2,395,
|
|
20230227,3680,3495,3720,3400,1128599,4069567900,00,0.00,N,2,150,
|
|
20230220,3530,3575,3910,3455,3751630,13953453325,00,0.00,N,5,-65,
|
|
20230213,3595,3560,3720,3455,1299024,4712336560,00,0.00,N,2,35,
|
|
20230206,3560,3720,3755,3530,1225032,4452451085,00,0.00,N,5,-200,
|
|
20230130,3760,3570,3825,3525,3072186,11325553695,00,0.00,N,2,210,
|
|
20230125,3550,3465,3750,3400,2223091,7975630690,00,0.00,N,2,100,
|
|
20230116,3450,3520,3735,3400,7993422,28522267130,00,0.00,N,5,-40,
|
|
20230109,3490,3090,3960,3090,17560274,65194274990,00,0.00,N,2,400,
|
|
20230102,3090,2865,3365,2815,2301574,7207502935,00,0.00,N,2,225,
|
|
20221226,2865,3010,3150,2800,348493,1039800990,00,0.00,N,5,-95,
|
|
20221219,2960,3165,3205,2960,343715,1063348655,00,0.00,N,5,-225,
|
|
20221212,3185,3255,3310,3155,245808,790872720,00,0.00,N,5,-50,
|
|
20221205,3235,3410,3435,3155,302039,991832845,00,0.00,N,5,-170,
|
|
20221128,3405,3410,3420,3200,463245,1555324865,00,0.00,N,3,0,
|
|
20221121,3405,3385,3465,3255,566288,1900135980,00,0.00,N,2,35,
|
|
20221114,3370,3325,3515,3260,2631165,9006003050,00,0.00,N,2,95,
|
|
20221107,3275,3215,3325,3175,763093,2471240885,00,0.00,N,2,85,
|
|
20221031,3190,3100,3340,3055,1117791,3568113080,00,0.00,N,2,125,
|
|
20221024,3065,3120,3340,3050,3548231,11265717340,00,0.00,N,5,-25,
|
|
20221017,3090,2760,3635,2745,9437856,31579248705,00,0.00,N,2,265,
|
|
20221011,2825,2990,3035,2640,672324,1887339665,00,0.00,N,5,-255,
|
|
20221004,3080,3115,3210,3020,985314,3069198860,00,0.00,N,2,10,
|
|
20220926,3070,3450,3680,3040,4350650,14816091975,00,0.00,N,5,-410,
|
|
20220919,3480,3880,3920,3470,649490,2389136770,00,0.00,N,5,-400,
|
|
20220913,3880,3875,4230,3825,1273526,5112496975,00,0.00,N,2,85,
|
|
20220905,3795,3975,4055,3770,973611,3825241885,00,0.00,N,5,-205,
|
|
20220829,4000,4020,4480,3930,4552164,19453350935,00,0.00,N,5,-135,
|
|
20220822,4135,4215,4220,3935,669620,2718102530,00,0.00,N,5,-85,
|
|
20220816,4220,4500,4500,4150,805590,3479204180,00,0.00,N,5,-245,
|
|
20220808,4465,4295,4580,4295,3898764,17374216880,00,0.00,N,2,160,
|
|
20220801,4305,4070,4745,4040,11248136,50745190495,00,0.00,N,2,235,
|
|
20220725,4070,3910,4350,3880,2185169,9008863335,00,0.00,N,2,155,
|
|
20220718,3915,3690,4080,3660,1997068,7879125805,00,0.00,N,2,290,
|
|
20220711,3625,3820,3825,3535,342344,1251828165,00,0.00,N,5,-140,
|
|
20220704,3765,3615,3825,3455,488436,1790747660,00,0.00,N,2,145,
|
|
20220627,3620,3710,3950,3595,781313,2983301920,00,0.00,N,5,-50,
|
|
20220620,3670,4310,4345,3460,1925433,7383450700,00,0.00,N,5,-660,
|
|
20220613,4330,4725,4730,4185,2170184,9648576150,00,0.00,N,5,-430,
|
|
20220607,4760,5080,5150,4760,1257610,6231102785,00,0.00,N,5,-320,
|
|
20220530,5080,4980,5340,4895,5019659,25929454905,00,0.00,N,2,185,
|
|
20220523,4895,4995,5200,4820,2130381,10623887325,00,0.00,N,2,5,
|
|
20220516,4890,4760,4930,4605,1019734,4883533840,00,0.00,N,2,175,
|
|
20220509,4715,4775,5160,4550,3582661,17569655625,00,0.00,N,5,-125,
|
|
20220502,4840,4830,5060,4830,623189,3062071545,00,0.00,N,5,-105,
|
|
20220425,4945,5160,5230,4815,1408119,7092574585,00,0.00,N,5,-305,
|
|
20220418,5250,5120,5490,5080,2322379,12334016760,00,0.00,N,2,150,
|
|
20220411,5100,5260,5450,5010,931730,4803157660,00,0.00,N,5,-130,
|
|
20220404,5230,5310,5550,5130,1780788,9556042540,00,0.00,N,5,-70,
|
|
20220328,5300,5350,5650,5120,4954760,26989108110,00,0.00,N,5,-30,
|
|
20220321,5330,5340,5490,5300,2396882,12885280830,00,0.00,N,2,20,
|
|
20220314,5310,5200,5650,5160,10455026,56404085960,00,0.00,N,2,150,
|
|
20220307,5160,4830,5500,4800,4699145,24173029005,00,0.00,N,2,215,
|
|
20220228,4945,4515,5310,4490,4434680,22509734355,00,0.00,N,2,430,
|
|
20220221,4515,4640,4835,4435,1179924,5420743305,00,0.00,N,5,-165,
|
|
20220214,4680,4615,4790,4375,1922242,8810163920,00,0.00,N,5,-70,
|
|
20220207,4750,5130,5180,4705,2061045,10293199575,00,0.00,N,5,-390,
|
|
20220203,5140,4600,5590,4595,15469405,81459710805,00,0.00,N,2,610,
|
|
20220124,4530,5490,5570,4320,4358458,21427195095,00,0.00,N,5,-1080,
|
|
20220117,5610,5660,6480,5370,31913792,192449777240,00,0.00,N,5,-40,
|
|
20220110,5650,5540,5920,5180,5385606,30153005040,00,0.00,N,2,140,
|
|
20220103,5510,5530,5800,5320,2679982,14917117870,00,0.00,N,5,-50,
|
|
20211227,5560,5410,5660,5350,2509035,13800060480,00,0.00,N,2,150,
|
|
20211220,5410,5310,5580,5100,2128980,11410809280,00,0.00,N,2,70,
|
|
20211213,5340,5420,5500,5230,1465137,7839922120,00,0.00,N,5,-60,
|
|
20211206,5400,5270,5750,5240,3021546,16504004800,00,0.00,N,2,40,
|
|
20211129,5360,5250,5530,4905,4035445,21250507000,00,0.00,N,5,-230,
|
|
20211122,5590,6010,6380,5500,8527735,51242956050,00,0.00,N,5,-440,
|
|
20211115,6030,5910,6600,5850,11961087,74784928380,00,0.00,N,2,70,
|
|
20211108,5960,6300,6450,5760,7975291,48685163460,00,0.00,N,5,-400,
|
|
20211101,6360,7420,7480,6300,17632577,123487022280,00,0.00,N,5,-1120,
|
|
20211025,7480,6590,8050,6170,135421062,971323961570,00,0.00,N,2,1260,
|
|
20211018,6220,5110,6920,5050,66864953,420537516880,00,0.00,N,2,1110,
|
|
20211012,5110,5220,5300,4985,2522454,12951805370,00,0.00,N,5,-120,
|
|
20211005,5230,4790,5440,4320,11860606,60768710900,00,0.00,N,2,370,
|
|
20210927,4860,4625,5510,4605,5191539,26483116735,00,0.00,N,2,245,
|
|
20210923,4615,4725,4755,4525,143099,668483985,00,0.00,N,5,-140,
|
|
20210913,4755,4935,4945,4725,624686,3022972035,00,0.00,N,5,-180,
|
|
20210906,4935,5080,5190,4810,768629,3870393370,00,0.00,N,5,-175,
|
|
20210830,5110,4930,5880,4845,2911034,15757443850,00,0.00,N,2,255,
|
|
20210823,4855,4515,4985,4495,334717,1598494770,00,0.00,N,2,345,
|
|
20210817,4510,5100,5150,4505,657592,3173323430,00,0.00,N,5,-660,
|
|
20210809,5170,5630,5630,4965,604534,3180422130,00,0.00,N,5,-460,
|
|
20210802,5630,5650,5670,5200,440999,2435655330,00,0.00,N,5,-50,
|
|
20210726,5680,5970,6060,5650,774616,4525825450,00,0.00,N,5,-300,
|
|
20210719,5980,5980,6050,5760,1049550,6215172300,00,0.00,N,3,0,
|
|
20210712,5980,5920,6140,5910,1940882,11705862500,00,0.00,N,2,110,
|