189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2700,2660,2755,2555,57098,151700515,00,0.00,N,2,40,
|
|
20250131,2660,2650,2660,2620,11679,30940155,00,0.00,N,2,20,
|
|
20250120,2640,2690,2715,2575,73761,194308125,00,0.00,N,5,-60,
|
|
20250113,2700,2745,2745,2660,32750,88610645,00,0.00,N,5,-45,
|
|
20250106,2745,2730,2815,2685,33791,92302860,00,0.00,N,2,15,
|
|
20241230,2730,2725,2740,2605,43570,116328645,00,0.00,N,5,-20,
|
|
20241223,2750,2715,2820,2660,48881,134648260,00,0.00,N,2,50,
|
|
20241216,2700,2840,2885,2630,95401,261557830,00,0.00,N,5,-140,
|
|
20241209,2840,2600,2965,2595,504967,1407950730,00,0.00,N,2,210,
|
|
20241202,2630,2585,2780,2460,292161,763772525,00,0.00,N,2,45,
|
|
20241125,2585,2480,2600,2480,56129,143031860,00,0.00,N,2,75,
|
|
20241118,2510,2465,2625,2465,62133,157027880,00,0.00,N,2,35,
|
|
20241111,2475,2650,2665,2425,84254,210169845,00,0.00,N,5,-160,
|
|
20241104,2635,2585,2650,2555,68309,177333450,00,0.00,N,2,15,
|
|
20241028,2620,2635,2665,2545,77662,201105465,00,0.00,N,5,-15,
|
|
20241021,2635,2895,3115,2550,428326,1211044785,00,0.00,N,5,-260,
|
|
20241014,2895,2585,2915,2575,245019,678917245,00,0.00,N,2,315,
|
|
20241007,2580,2535,2620,2530,28144,72146570,00,0.00,N,2,45,
|
|
20240930,2535,2615,2615,2450,56352,142574485,00,0.00,N,5,-70,
|
|
20240923,2605,2595,2645,2545,77126,200100465,00,0.00,N,2,10,
|
|
20240919,2595,2570,2620,2500,43692,112111045,00,0.00,N,2,25,
|
|
20240909,2570,2420,2620,2315,148838,370169290,00,0.00,N,2,75,
|
|
20240902,2495,2615,2690,2430,135628,345252930,00,0.00,N,5,-115,
|
|
20240826,2610,2550,2865,2505,514828,1384476110,00,0.00,N,2,30,
|
|
20240819,2580,2540,2615,2485,161166,408716965,00,0.00,N,2,20,
|
|
20240812,2560,2540,2650,2530,154436,396820310,00,0.00,N,2,20,
|
|
20240805,2540,2750,2775,2360,640476,1633151735,00,0.00,N,5,-235,
|
|
20240729,2775,2750,3560,2725,5973899,19293774630,00,0.00,N,2,35,
|
|
20240722,2740,2685,2740,2640,37436,99843875,00,0.00,N,2,55,
|
|
20240715,2685,2685,2725,2620,57935,155196275,00,0.00,N,3,0,
|
|
20240708,2685,2620,2700,2615,50149,133492835,00,0.00,N,2,60,
|
|
20240701,2625,2690,2725,2555,84765,223749325,00,0.00,N,5,-70,
|
|
20240624,2695,2790,2810,2620,81057,217605045,00,0.00,N,5,-115,
|
|
20240617,2810,2870,2870,2770,127541,357203760,00,0.00,N,5,-60,
|
|
20240610,2870,2890,2925,2830,68546,196757405,00,0.00,N,5,-20,
|
|
20240603,2890,2925,2925,2860,84890,245060050,00,0.00,N,5,-35,
|
|
20240527,2925,3000,3045,2895,93478,275192105,00,0.00,N,5,-85,
|
|
20240520,3010,3040,3175,2970,189213,572809050,00,0.00,N,5,-65,
|
|
20240513,3075,3250,3260,3050,183961,579349985,00,0.00,N,5,-205,
|
|
20240507,3280,3235,3305,3220,78747,256536320,00,0.00,N,2,25,
|
|
20240429,3255,3230,3270,3180,106633,343348270,00,0.00,N,5,-25,
|
|
20240422,3280,3250,3340,3200,104015,337890090,00,0.00,N,2,20,
|
|
20240415,3260,3265,3365,3100,199588,643284120,00,0.00,N,5,-25,
|
|
20240408,3285,3335,3500,3200,149644,491676505,00,0.00,N,5,-50,
|
|
20240401,3335,3575,3695,3330,499151,1768275935,00,0.00,N,5,-165,
|
|
20240325,3500,3425,3570,3250,419414,1453614640,00,0.00,N,2,75,
|
|
20240318,3425,3355,3430,3275,320576,1079310010,00,0.00,N,2,80,
|
|
20240311,3345,3360,3440,3250,511364,1710777425,00,0.00,N,2,25,
|
|
20240304,3320,3300,3400,3175,401759,1326547365,00,0.00,N,2,50,
|
|
20240226,3270,3325,3400,3250,393175,1310339800,00,0.00,N,5,-45,
|
|
20240219,3315,3080,3495,3015,1916274,6357535955,00,0.00,N,2,235,
|
|
20240213,3080,3125,3185,2975,262683,811860465,00,0.00,N,5,-15,
|
|
20240205,3095,3270,3270,3015,193583,603119415,00,0.00,N,5,-145,
|
|
20240129,3240,3165,3400,3080,533489,1719060960,00,0.00,N,2,80,
|
|
20240122,3160,2995,3290,2995,638634,2016166945,00,0.00,N,2,170,
|
|
20240115,2990,3165,3180,2915,202829,618196720,00,0.00,N,5,-210,
|
|
20240108,3200,3255,3400,3050,313963,1014505435,00,0.00,N,5,-70,
|
|
20240102,3270,3330,3525,3110,466884,1555050535,00,0.00,N,5,-70,
|
|
20231226,3340,3350,3510,3125,574805,1897853695,00,0.00,N,2,20,
|
|
20231218,3320,3585,3865,3190,2190832,7826734110,00,0.00,N,5,-240,
|
|
20231211,3560,3500,4155,3310,10254286,38862343260,00,0.00,N,2,150,
|
|
20231204,3410,3060,3590,3035,5175521,17441490745,00,0.00,N,2,355,
|
|
20231127,3055,3195,3225,2995,1238602,3800072285,00,0.00,N,5,-175,
|
|
20231120,3230,2710,3555,2690,11603727,37566657530,00,0.00,N,2,520,
|
|
20231113,2710,2770,2855,2690,200026,551554870,00,0.00,N,5,-80,
|
|
20231106,2790,2820,2835,2715,113358,314472165,00,0.00,N,5,-30,
|
|
20231030,2820,2645,2825,2610,132426,358236635,00,0.00,N,2,105,
|
|
20231023,2715,2605,2815,2605,111935,299637980,00,0.00,N,3,0,
|
|
20231016,2715,2710,2815,2600,203809,549040350,00,0.00,N,3,0,
|
|
20231010,2715,2745,2815,2680,92660,253270675,00,0.00,N,5,-20,
|
|
20231004,2735,2780,2805,2600,123364,332599785,00,0.00,N,5,-45,
|
|
20230925,2780,2820,2950,2725,189517,528428660,00,0.00,N,5,-70,
|
|
20230918,2850,3015,3025,2810,289177,845864950,00,0.00,N,5,-165,
|
|
20230911,3015,3050,3360,2925,1390560,4317297900,00,0.00,N,5,-50,
|
|
20230904,3065,3075,3115,2965,179275,542961385,00,0.00,N,5,-15,
|
|
20230828,3080,3100,3190,3045,177636,548756700,00,0.00,N,2,10,
|
|
20230821,3070,2980,3085,2955,142034,428597790,00,0.00,N,2,60,
|
|
20230814,3010,3115,3115,2940,346035,1037987895,00,0.00,N,5,-110,
|
|
20230807,3120,3065,3185,2980,304426,935050650,00,0.00,N,2,50,
|
|
20230731,3070,3155,3240,2995,240663,749396835,00,0.00,N,5,-80,
|
|
20230724,3150,3435,3490,2930,738303,2316006640,00,0.00,N,5,-235,
|
|
20230717,3385,3290,3855,3130,3230440,11295316900,00,0.00,N,2,95,
|
|
20230710,3290,3360,3500,3290,371567,1246748925,00,0.00,N,5,-60,
|
|
20230703,3350,3500,3680,3260,396982,1377952665,00,0.00,N,5,-150,
|
|
20230626,3500,3575,3650,3325,412081,1433760135,00,0.00,N,5,-110,
|
|
20230619,3610,3720,3810,3480,636971,2331592825,00,0.00,N,5,-110,
|
|
20230612,3720,3710,4215,3455,8880314,34728867675,00,0.00,N,2,195,
|
|
20230605,3525,3530,3580,3450,372675,1314601695,00,0.00,N,2,10,
|
|
20230530,3515,3345,3525,3285,293285,997373435,00,0.00,N,2,170,
|
|
20230522,3345,3315,3410,3275,228459,764538015,00,0.00,N,5,-15,
|
|
20230515,3360,3265,3390,3135,454585,1489589360,00,0.00,N,2,40,
|
|
20230508,3320,3120,3390,3105,342583,1128276525,00,0.00,N,2,180,
|
|
20230502,3140,3035,3215,3035,281576,875825980,00,0.00,N,2,60,
|
|
20230424,3080,3245,3270,3005,537918,1669173875,00,0.00,N,5,-210,
|
|
20230417,3290,3490,3580,3195,769870,2634129690,00,0.00,N,5,-200,
|
|
20230410,3490,3340,3710,3185,1479417,5178538800,00,0.00,N,2,140,
|
|
20230403,3350,3375,3510,3250,703879,2363168490,00,0.00,N,5,-40,
|
|
20230327,3390,3555,3630,3390,384869,1343348335,00,0.00,N,5,-170,
|
|
20230320,3560,3660,3730,3390,437597,1552806435,00,0.00,N,5,-130,
|
|
20230313,3690,3805,3830,3500,693359,2543153560,00,0.00,N,5,-115,
|
|
20230306,3805,4350,4370,3785,1041502,4199212525,00,0.00,N,5,-535,
|
|
20230227,4340,4210,4405,4175,640048,2739891605,00,0.00,N,2,75,
|
|
20230220,4265,4165,4360,4075,1041811,4426733460,00,0.00,N,2,60,
|
|
20230213,4205,4465,5250,4120,15602827,75349982665,00,0.00,N,5,-300,
|
|
20230206,4505,3735,4880,3620,24394697,110877025480,00,0.00,N,2,805,
|
|
20230130,3700,3620,3760,3520,506396,1859979620,00,0.00,N,2,85,
|
|
20230125,3615,3625,3720,3550,335930,1224091215,00,0.00,N,2,10,
|
|
20230116,3605,3590,3965,3350,4259641,15658551800,00,0.00,N,5,-75,
|
|
20230109,3680,3130,4285,3130,10367148,40476546420,00,0.00,N,2,555,
|
|
20230102,3125,3060,3170,2950,70073,213473705,00,0.00,N,2,40,
|
|
20221226,3085,3110,3165,3015,55807,173476130,00,0.00,N,5,-70,
|
|
20221219,3155,3375,3415,3125,79649,261690610,00,0.00,N,5,-260,
|
|
20221212,3415,3445,3445,3260,89766,301675630,00,0.00,N,2,85,
|
|
20221205,3330,3455,3510,3215,106916,361952515,00,0.00,N,5,-125,
|
|
20221128,3455,3260,3520,3155,298056,994473640,00,0.00,N,2,225,
|
|
20221121,3230,3265,3270,3085,180990,578879225,00,0.00,N,2,35,
|
|
20221114,3195,2930,3245,2910,401494,1238776475,00,0.00,N,2,285,
|
|
20221107,2910,2800,2945,2800,161890,466602205,00,0.00,N,2,110,
|
|
20221031,2800,2850,3400,2750,2664752,8472500265,00,0.00,N,5,-335,
|
|
20221024,3135,2785,3165,2785,321934,949819270,00,0.00,N,2,350,
|
|
20221017,2785,2810,2860,2710,56249,157528190,00,0.00,N,5,-30,
|
|
20221011,2815,2960,3000,2780,101051,289131110,00,0.00,N,5,-145,
|
|
20221004,2960,2940,3070,2860,69234,202495415,00,0.00,N,2,55,
|
|
20220926,2905,3025,3045,2710,183545,520979675,00,0.00,N,5,-120,
|
|
20220919,3025,2895,3100,2840,175306,519562205,00,0.00,N,2,75,
|
|
20220913,2950,2955,3065,2865,107816,319089765,00,0.00,N,2,25,
|
|
20220905,2925,2975,3000,2800,173533,501730105,00,0.00,N,5,-95,
|
|
20220829,3020,3095,3135,2830,148278,447316085,00,0.00,N,5,-120,
|
|
20220822,3140,3100,3320,3020,216754,681495135,00,0.00,N,2,15,
|
|
20220816,3125,3255,3305,3020,150747,476991995,00,0.00,N,5,-125,
|
|
20220808,3250,3310,3340,3225,210192,685344165,00,0.00,N,5,-60,
|
|
20220801,3310,3320,3395,3210,368480,1218484705,00,0.00,N,5,-10,
|
|
20220725,3320,3165,3695,2945,3763067,12647042905,00,0.00,N,2,440,
|
|
20220718,2880,2890,3065,2845,96278,280874875,00,0.00,N,2,40,
|
|
20220711,2840,2795,2890,2675,116612,323016815,00,0.00,N,2,45,
|
|
20220704,2795,2840,2900,2680,228375,628069795,00,0.00,N,5,-65,
|
|
20220627,2860,2875,3075,2790,85272,248499795,00,0.00,N,5,-10,
|
|
20220620,2870,3125,3125,2710,297482,859240385,00,0.00,N,5,-255,
|
|
20220613,3125,3385,3385,2985,310070,981995645,00,0.00,N,5,-295,
|
|
20220607,3420,3595,3595,3355,130927,450968050,00,0.00,N,5,-180,
|
|
20220530,3600,3630,3760,3565,66664,244526990,00,0.00,N,5,-30,
|
|
20220523,3630,3800,3815,3585,86414,315780870,00,0.00,N,5,-170,
|
|
20220516,3800,3870,3885,3705,155151,593833090,00,0.00,N,5,-50,
|
|
20220509,3850,3730,3895,3575,255166,962086855,00,0.00,N,2,100,
|
|
20220502,3750,3760,3815,3705,134974,506059300,00,0.00,N,2,5,
|
|
20220425,3745,3635,3760,3505,226777,825036365,00,0.00,N,2,15,
|
|
20220418,3730,3700,3825,3700,160354,604426135,00,0.00,N,5,-10,
|
|
20220411,3740,3545,3780,3515,202891,746692550,00,0.00,N,2,160,
|
|
20220404,3580,3655,3760,3540,244748,892364550,00,0.00,N,2,20,
|
|
20220328,3560,3495,3565,3400,155249,542210340,00,0.00,N,2,65,
|
|
20220321,3495,3385,3530,3355,211337,720386050,00,0.00,N,2,135,
|
|
20220314,3360,3390,3420,3215,173926,577519000,00,0.00,N,2,15,
|
|
20220307,3345,3510,3510,3300,254623,859494380,00,0.00,N,5,-180,
|
|
20220228,3525,3615,3630,3495,198613,703867935,00,0.00,N,5,-145,
|
|
20220221,3670,3655,3800,3565,274688,1008952750,00,0.00,N,5,-40,
|
|
20220214,3710,3780,3840,3580,251058,930143625,00,0.00,N,5,-120,
|
|
20220207,3830,3680,4200,3680,449111,1752577210,00,0.00,N,2,150,
|
|
20220203,3680,3685,3685,3565,93485,337854690,00,0.00,N,2,35,
|
|
20220124,3645,3775,3820,3500,222741,813865065,00,0.00,N,5,-130,
|
|
20220117,3775,3885,3900,3675,148911,563207745,00,0.00,N,5,-110,
|
|
20220110,3885,3960,3960,3730,182328,698728900,00,0.00,N,5,-45,
|
|
20220103,3930,3910,3975,3780,235570,909069550,00,0.00,N,2,20,
|
|
20211227,3910,3895,3950,3710,122825,476770955,00,0.00,N,2,15,
|
|
20211220,3895,3790,3900,3675,199611,762193925,00,0.00,N,2,95,
|
|
20211213,3800,3900,3915,3725,98652,379044300,00,0.00,N,5,-75,
|
|
20211206,3875,3965,3965,3745,115299,446234410,00,0.00,N,5,-115,
|
|
20211129,3990,3840,4010,3340,397241,1478080120,00,0.00,N,2,10,
|
|
20211122,3980,4055,4090,3800,175953,697647395,00,0.00,N,5,-115,
|
|
20211115,4095,3800,4100,3645,240884,935069630,00,0.00,N,2,350,
|
|
20211108,3745,3920,4020,3600,241912,907476535,00,0.00,N,5,-225,
|
|
20211101,3970,3995,4080,3890,124637,498576170,00,0.00,N,5,-65,
|
|
20211025,4035,4110,4225,3970,106793,433242905,00,0.00,N,5,-80,
|
|
20211018,4115,4320,4320,4080,134467,562077235,00,0.00,N,5,-205,
|
|
20211012,4320,4370,4390,4110,159616,683713155,00,0.00,N,2,20,
|
|
20211005,4300,4005,4300,3745,345048,1368620980,00,0.00,N,2,195,
|
|
20210927,4105,4460,4670,4050,448276,1962443340,00,0.00,N,5,-370,
|
|
20210923,4475,4425,4560,4425,128543,578629945,00,0.00,N,5,-35,
|
|
20210913,4510,4640,4680,4395,274594,1239919470,00,0.00,N,5,-175,
|
|
20210906,4685,4550,4695,4415,479245,2203200630,00,0.00,N,2,155,
|
|
20210830,4530,4390,4570,4330,330870,1481862060,00,0.00,N,2,140,
|
|
20210823,4390,3705,4400,3705,450768,1860937980,00,0.00,N,2,590,
|
|
20210817,3800,4215,4235,3650,530082,2082912510,00,0.00,N,5,-460,
|
|
20210809,4260,4560,4560,4115,280564,1216425160,00,0.00,N,5,-220,
|
|
20210802,4480,4495,4495,4225,378470,1650939620,00,0.00,N,5,-20,
|
|
20210726,4500,4635,4685,4440,316228,1439794205,00,0.00,N,5,-135,
|
|
20210719,4635,4865,4865,4550,538300,2517507260,00,0.00,N,5,-220,
|
|
20210712,4855,4700,4950,4675,435295,2098535220,00,0.00,N,2,155,
|