189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2740,2800,2930,2615,1572402,4311141205,00,0.00,N,5,-40,
|
|
20250131,2780,3005,3260,2760,4950415,14714585245,00,0.00,N,2,120,
|
|
20250120,2660,2685,2730,2640,191738,513045370,00,0.00,N,5,-25,
|
|
20250113,2685,2715,2715,2620,189110,501574820,00,0.00,N,5,-30,
|
|
20250106,2715,2605,2745,2595,235154,629243060,00,0.00,N,2,125,
|
|
20241230,2590,2535,2620,2470,122674,314967815,00,0.00,N,2,85,
|
|
20241223,2505,2580,2655,2500,156541,402119705,00,0.00,N,5,-60,
|
|
20241216,2565,2690,2730,2525,145568,386019900,00,0.00,N,5,-125,
|
|
20241209,2690,2410,2695,2390,286317,722599050,00,0.00,N,2,175,
|
|
20241202,2515,2680,2785,2430,516020,1345685570,00,0.00,N,5,-170,
|
|
20241125,2685,2720,2850,2670,477591,1316751370,00,0.00,N,5,-35,
|
|
20241118,2720,2745,2800,2640,354093,963795235,00,0.00,N,5,-25,
|
|
20241111,2745,3225,3235,2555,1001774,2882787700,00,0.00,N,5,-440,
|
|
20241104,3185,3470,3475,3065,1636670,5365338020,00,0.00,N,5,-280,
|
|
20241028,3465,3260,3520,3205,3381029,11498225760,00,0.00,N,2,190,
|
|
20241021,3275,3405,3500,3145,3419506,11351608550,00,0.00,N,5,-205,
|
|
20241014,3480,2975,3720,2975,28268480,98529048605,00,0.00,N,2,475,
|
|
20241007,3005,2915,3350,2915,3187664,10079435640,00,0.00,N,2,65,
|
|
20240930,2940,2960,2990,2890,43617,127769785,00,0.00,N,5,-15,
|
|
20240923,2955,2930,3010,2895,123162,363916410,00,0.00,N,2,35,
|
|
20240919,2920,2925,2980,2865,53283,155696590,00,0.00,N,5,-35,
|
|
20240909,2955,2890,2975,2745,119129,343686695,00,0.00,N,2,35,
|
|
20240902,2920,3010,3070,2880,165442,489731495,00,0.00,N,5,-90,
|
|
20240826,3010,3010,3380,2860,540986,1673188595,00,0.00,N,5,-15,
|
|
20240819,3025,3000,3090,2900,201039,606965690,00,0.00,N,2,45,
|
|
20240812,2980,2700,3245,2700,489871,1475763745,00,0.00,N,2,255,
|
|
20240805,2725,2975,3000,2455,708680,1881954705,00,0.00,N,5,-260,
|
|
20240729,2985,3005,3165,2985,202550,617082925,00,0.00,N,5,-35,
|
|
20240722,3020,3230,3265,2995,223211,692950900,00,0.00,N,5,-230,
|
|
20240715,3250,3320,3425,3225,205466,681536230,00,0.00,N,5,-100,
|
|
20240708,3350,3305,3400,3225,166422,550739315,00,0.00,N,2,45,
|
|
20240701,3305,3330,3410,3255,195225,647877270,00,0.00,N,5,-60,
|
|
20240624,3365,3350,3400,3310,217445,729697400,00,0.00,N,5,-35,
|
|
20240617,3400,3460,3485,3390,263523,903156475,00,0.00,N,5,-20,
|
|
20240610,3420,3335,3980,3335,3716282,13966213660,00,0.00,N,2,60,
|
|
20240603,3360,3405,3475,3325,204256,689317125,00,0.00,N,5,-50,
|
|
20240527,3410,3345,3800,3280,1664519,5870560470,00,0.00,N,2,35,
|
|
20240520,3375,3500,3500,3345,288770,985239985,00,0.00,N,5,-90,
|
|
20240513,3465,3685,3695,3440,538371,1915479900,00,0.00,N,5,-200,
|
|
20240507,3665,3735,3825,3660,324200,1204849700,00,0.00,N,5,-70,
|
|
20240429,3735,3595,3795,3595,292175,1074237520,00,0.00,N,2,140,
|
|
20240422,3595,3530,3800,3450,500047,1808607900,00,0.00,N,2,65,
|
|
20240415,3530,3550,3630,3425,429241,1506887160,00,0.00,N,5,-55,
|
|
20240408,3585,3875,3875,3520,473333,1728449420,00,0.00,N,5,-285,
|
|
20240401,3870,3685,4260,3685,3710010,14690904945,00,0.00,N,2,190,
|
|
20240325,3680,3810,3845,3625,683535,2554935855,00,0.00,N,5,-20,
|
|
20240318,3700,3765,3815,3645,568642,2112340670,00,0.00,N,5,-75,
|
|
20240311,3775,3985,4250,3765,1262528,4986915400,00,0.00,N,5,-215,
|
|
20240304,3990,3935,4220,3930,1160400,4712187080,00,0.00,N,2,60,
|
|
20240226,3930,3910,4080,3845,594559,2347587275,00,0.00,N,2,20,
|
|
20240219,3910,4040,4040,3905,782324,3101471045,00,0.00,N,5,-130,
|
|
20240213,4040,4170,4220,4015,2005737,8288090530,00,0.00,N,5,-40,
|
|
20240205,4080,4040,4520,3830,14020932,60192202070,00,0.00,N,2,50,
|
|
20240129,4030,4225,4225,3805,1282655,5136808810,00,0.00,N,5,-195,
|
|
20240122,4225,4180,4500,4070,6007992,25779456430,00,0.00,N,2,165,
|
|
20240115,4060,4200,4255,3850,2157286,8728882025,00,0.00,N,5,-90,
|
|
20240108,4150,4060,4320,3945,6820379,28283615245,00,0.00,N,2,80,
|
|
20240102,4070,3650,4650,3595,27857944,121632442720,00,0.00,N,2,425,
|
|
20231226,3645,3570,3680,3475,427718,1527759575,00,0.00,N,2,40,
|
|
20231218,3605,3555,3760,3555,972469,3543139410,00,0.00,N,2,20,
|
|
20231211,3585,3560,3970,3525,4842076,18017197260,00,0.00,N,5,-15,
|
|
20231204,3600,3330,4000,3215,9723987,36051091135,00,0.00,N,2,305,
|
|
20231127,3295,3340,3450,3275,375987,1253546540,00,0.00,N,5,-20,
|
|
20231120,3315,3320,3420,3290,336199,1133485315,00,0.00,N,5,-35,
|
|
20231113,3350,3250,3455,3210,897157,3003190000,00,0.00,N,2,130,
|
|
20231106,3220,3205,3910,3145,7895157,28702174230,00,0.00,N,2,80,
|
|
20231030,3140,2955,3185,2900,552753,1686446555,00,0.00,N,2,155,
|
|
20231023,2985,3080,3255,2925,896108,2739235120,00,0.00,N,5,-120,
|
|
20231016,3105,3285,4070,3065,10168752,37989354655,00,0.00,N,5,-185,
|
|
20231010,3290,3270,3455,3135,340194,1116562690,00,0.00,N,2,110,
|
|
20231004,3180,3200,3250,3020,400357,1239844905,00,0.00,N,5,-50,
|
|
20230925,3230,3345,3380,3100,323403,1043832145,00,0.00,N,5,-115,
|
|
20230918,3345,3800,3820,3250,960035,3405764795,00,0.00,N,5,-485,
|
|
20230911,3830,4260,4260,3680,1790947,7122124185,00,0.00,N,5,-470,
|
|
20230904,4300,3945,4635,3770,10284435,43923602250,00,0.00,N,2,355,
|
|
20230828,3945,3650,4100,3585,1248001,4870594600,00,0.00,N,2,345,
|
|
20230821,3600,3795,3835,3580,744498,2747182710,00,0.00,N,5,-195,
|
|
20230814,3795,4095,4110,3530,844388,3184541740,00,0.00,N,5,-300,
|
|
20230807,4095,3780,4095,3760,1121575,4429460560,00,0.00,N,2,345,
|
|
20230731,3750,3820,3910,3630,549810,2078664675,00,0.00,N,5,-70,
|
|
20230724,3820,4055,4055,3540,897129,3390936315,00,0.00,N,5,-235,
|
|
20230717,4055,4200,4375,4005,898592,3749657400,00,0.00,N,5,-140,
|
|
20230710,4195,4000,4295,3955,713150,2945648275,00,0.00,N,2,145,
|
|
20230703,4050,4335,4510,3955,1278649,5471526160,00,0.00,N,5,-250,
|
|
20230626,4300,4410,4435,4150,908363,3931424330,00,0.00,N,5,-50,
|
|
20230619,4350,4660,4750,4330,1958193,8859375965,00,0.00,N,5,-300,
|
|
20230612,4650,4560,4860,4455,6397030,29892248565,00,0.00,N,2,130,
|
|
20230605,4520,4550,4625,4385,3489796,15679981405,00,0.00,N,5,-145,
|
|
20230530,4665,4560,5220,4295,44290476,213493584265,00,0.00,N,2,265,
|
|
20230522,4400,3990,4990,3825,20089041,92976706405,00,0.00,N,2,500,
|
|
20230515,3900,3555,3925,3435,835911,3059410835,00,0.00,N,2,295,
|
|
20230508,3605,3720,3870,3605,389637,1445127530,00,0.00,N,5,-105,
|
|
20230502,3710,3755,3895,3700,320427,1210507095,00,0.00,N,5,-45,
|
|
20230424,3755,4100,4145,3740,744525,2880351980,00,0.00,N,5,-360,
|
|
20230417,4115,4275,4330,4000,898391,3767938490,00,0.00,N,5,-165,
|
|
20230410,4280,4445,4510,4270,1184285,5175013920,00,0.00,N,5,-200,
|
|
20230403,4480,4630,4660,4270,1570930,7037699360,00,0.00,N,5,-140,
|
|
20230327,4620,4650,4890,4535,4087534,19255413865,00,0.00,N,5,-15,
|
|
20230320,4635,4385,4890,4300,8346078,38662511425,00,0.00,N,2,205,
|
|
20230313,4430,4080,4525,3940,3613662,15576014255,00,0.00,N,2,310,
|
|
20230306,4120,4450,4665,4100,2061489,9075718685,00,0.00,N,5,-330,
|
|
20230227,4450,4475,4725,4355,2791074,12656927940,00,0.00,N,5,-50,
|
|
20230220,4500,4900,5090,4450,13585339,65088016630,00,0.00,N,5,-140,
|
|
20230213,4640,3825,5250,3710,49628378,237418624470,00,0.00,N,2,820,
|
|
20230206,3820,3935,4000,3820,663319,2577595335,00,0.00,N,5,-80,
|
|
20230130,3900,3935,4045,3860,1014687,4005014520,00,0.00,N,5,-20,
|
|
20230125,3920,3880,4005,3850,563135,2206941675,00,0.00,N,2,90,
|
|
20230116,3830,3885,3885,3710,477322,1809320935,00,0.00,N,5,-20,
|
|
20230109,3850,3840,3925,3795,930350,3585344710,00,0.00,N,2,55,
|
|
20230102,3795,3510,3835,3350,1756990,6449475625,00,0.00,N,2,305,
|
|
20221226,3490,3660,3785,3455,835723,3038583860,00,0.00,N,5,-165,
|
|
20221219,3655,4050,4320,3650,3910284,15861947595,00,0.00,N,5,-335,
|
|
20221212,3990,3450,4555,3385,24706466,100104825035,00,0.00,N,2,495,
|
|
20221205,3495,3025,3945,3010,11123881,40092714200,00,0.00,N,2,440,
|
|
20221128,3055,2960,3095,2895,258706,776202975,00,0.00,N,2,100,
|
|
20221121,2955,2985,2990,2840,217426,631859580,00,0.00,N,2,10,
|
|
20221114,2945,2775,3170,2760,1498931,4526970640,00,0.00,N,2,170,
|
|
20221107,2775,2610,2850,2575,494445,1347466440,00,0.00,N,2,170,
|
|
20221031,2605,2520,2750,2375,457301,1184832465,00,0.00,N,2,85,
|
|
20221024,2520,2510,2640,2505,165221,423826975,00,0.00,N,2,45,
|
|
20221017,2475,2355,2690,2350,406603,1033582840,00,0.00,N,2,65,
|
|
20221011,2410,2530,2530,2300,348264,840773380,00,0.00,N,5,-215,
|
|
20221004,2625,2560,2720,2530,278678,725097710,00,0.00,N,2,85,
|
|
20220926,2540,2880,2935,2420,605063,1599034895,00,0.00,N,5,-400,
|
|
20220919,2940,3160,3205,2940,338903,1042057995,00,0.00,N,5,-240,
|
|
20220913,3180,3240,3330,3160,176644,570826675,00,0.00,N,5,-80,
|
|
20220905,3260,3300,3335,3115,222369,719793900,00,0.00,N,5,-40,
|
|
20220829,3300,3305,3425,3300,178736,597035535,00,0.00,N,5,-115,
|
|
20220822,3415,3535,3565,3295,493241,1677071445,00,0.00,N,5,-75,
|
|
20220816,3490,3800,3850,3490,496292,1798214690,00,0.00,N,5,-300,
|
|
20220808,3790,3885,3885,3640,326190,1220036940,00,0.00,N,5,-5,
|
|
20220801,3795,3685,3855,3635,351207,1308033855,00,0.00,N,2,110,
|
|
20220725,3685,3535,3750,3425,360782,1300478570,00,0.00,N,2,85,
|
|
20220718,3600,3400,3775,3385,551339,1985888080,00,0.00,N,2,250,
|
|
20220711,3350,3400,3450,3250,271031,903191820,00,0.00,N,5,-50,
|
|
20220704,3400,3555,3555,3270,770947,2590549195,00,0.00,N,5,-115,
|
|
20220627,3515,3535,3840,3415,654976,2380714240,00,0.00,N,2,25,
|
|
20220620,3490,4070,4105,3220,1171863,4158876790,00,0.00,N,5,-580,
|
|
20220613,4070,4365,4365,3925,610888,2525229920,00,0.00,N,5,-350,
|
|
20220607,4420,4680,4690,4375,369795,1664248000,00,0.00,N,5,-240,
|
|
20220530,4660,4685,4740,4605,350307,1637031295,00,0.00,N,2,30,
|
|
20220523,4630,4725,4730,4520,477752,2203917940,00,0.00,N,5,-80,
|
|
20220516,4710,5000,5060,4595,1021104,4901791730,00,0.00,N,5,-275,
|
|
20220509,4985,4880,5090,4595,972310,4756868090,00,0.00,N,2,70,
|
|
20220502,4915,4830,5100,4800,671796,3312725210,00,0.00,N,2,25,
|
|
20220425,4890,4940,5250,4860,2295766,11609902240,00,0.00,N,5,-110,
|
|
20220418,5000,4650,5130,4550,3083279,15126591085,00,0.00,N,2,350,
|
|
20220411,4650,4670,4760,4510,414578,1912588500,00,0.00,N,5,-20,
|
|
20220404,4670,4770,4865,4595,749487,3556482535,00,0.00,N,5,-50,
|
|
20220328,4720,4600,4920,4500,1488573,7047331650,00,0.00,N,2,120,
|
|
20220321,4600,4485,4620,4455,645906,2919745350,00,0.00,N,2,85,
|
|
20220314,4515,4130,4640,4070,2709843,11953378575,00,0.00,N,2,385,
|
|
20220307,4130,4195,4235,3990,514577,2099749425,00,0.00,N,5,-145,
|
|
20220228,4275,4165,4350,4135,301878,1284464535,00,0.00,N,2,60,
|
|
20220221,4215,4285,4410,4080,784481,3339341225,00,0.00,N,5,-150,
|
|
20220214,4365,4265,4450,4175,1754718,7559466285,00,0.00,N,5,-40,
|
|
20220207,4405,4350,5150,4050,13525766,65205761555,00,0.00,N,2,60,
|
|
20220203,4345,4000,4350,4000,596158,2526474750,00,0.00,N,2,390,
|
|
20220124,3955,4050,4160,3705,857039,3333318745,00,0.00,N,5,-105,
|
|
20220117,4060,4160,4165,3970,330806,1339608960,00,0.00,N,5,-100,
|
|
20220110,4160,4200,4210,4000,407505,1667826500,00,0.00,N,5,-50,
|
|
20220103,4210,4420,4440,4120,469503,2029396150,00,0.00,N,5,-170,
|
|
20211227,4380,4360,4425,4230,440918,1903392930,00,0.00,N,2,40,
|
|
20211220,4340,4250,4400,4035,487435,2069456620,00,0.00,N,2,85,
|
|
20211213,4255,4230,4335,4130,356234,1504838515,00,0.00,N,2,30,
|
|
20211206,4225,4080,4340,4035,417758,1756193515,00,0.00,N,2,110,
|
|
20211129,4115,3985,4130,3740,691791,2742911620,00,0.00,N,2,10,
|
|
20211122,4105,4240,4615,4080,1620057,7153256950,00,0.00,N,5,-155,
|
|
20211115,4260,4055,4425,4040,959913,4032058925,00,0.00,N,2,225,
|
|
20211108,4035,4120,4190,3905,372197,1495009460,00,0.00,N,5,-85,
|
|
20211101,4120,4250,4445,4120,360582,1544997395,00,0.00,N,5,-190,
|
|
20211025,4310,4065,4400,3985,1016056,4305641995,00,0.00,N,2,245,
|
|
20211018,4065,4150,4180,3985,387706,1592018825,00,0.00,N,5,-15,
|
|
20211012,4080,3990,4140,3860,424140,1695399210,00,0.00,N,2,100,
|
|
20211005,3980,4015,4330,3780,875445,3485845010,00,0.00,N,5,-45,
|
|
20210927,4025,4415,4450,4000,848312,3603213130,00,0.00,N,5,-390,
|
|
20210923,4415,4580,4585,4415,314514,1412086030,00,0.00,N,5,-225,
|
|
20210913,4640,4720,4890,4455,755759,3473345015,00,0.00,N,5,-80,
|
|
20210906,4720,4980,4980,4665,531683,2557788540,00,0.00,N,5,-200,
|
|
20210830,4920,4870,4990,4815,609730,2995978640,00,0.00,N,2,95,
|
|
20210823,4825,4675,4970,4460,837544,4004096170,00,0.00,N,2,255,
|
|
20210817,4570,5240,5240,4520,1368405,6674845435,00,0.00,N,5,-680,
|
|
20210809,5250,6090,6100,5050,2639615,14723116480,00,0.00,N,5,-850,
|
|
20210802,6100,5840,6260,5750,5277465,31920644560,00,0.00,N,2,260,
|
|
20210726,5840,5700,5950,5520,2229180,12827879660,00,0.00,N,2,140,
|
|
20210719,5700,5750,5820,5510,1253245,7091947070,00,0.00,N,5,-50,
|
|
20210712,5750,5260,5930,5250,3580771,20423491540,00,0.00,N,2,470,
|