189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,4085,4150,4190,3930,703345,2852425470,00,0.00,N,5,-85,
|
|
20250131,4170,4300,4320,4160,192647,810811105,00,0.00,N,5,-105,
|
|
20250120,4275,3985,4435,3875,1773060,7448707345,00,0.00,N,2,330,
|
|
20250113,3945,3985,4050,3885,450203,1773480155,00,0.00,N,5,-85,
|
|
20250106,4030,3825,4070,3705,766701,2961037330,00,0.00,N,2,205,
|
|
20241230,3825,3695,3850,3695,233458,884977190,00,0.00,N,2,65,
|
|
20241223,3760,3765,3920,3705,383800,1462927470,00,0.00,N,5,-5,
|
|
20241216,3765,3920,3940,3705,533236,2035817270,00,0.00,N,5,-90,
|
|
20241209,3855,3425,3855,3315,752545,2712856955,00,0.00,N,2,320,
|
|
20241202,3535,3990,3990,3410,1367245,5032992865,00,0.00,N,5,-415,
|
|
20241125,3950,4080,4255,3935,1211422,4932451625,00,0.00,N,5,-125,
|
|
20241118,4075,4145,4165,3930,723021,2925221885,00,0.00,N,5,-5,
|
|
20241111,4080,4130,4145,3795,1724426,6811969715,00,0.00,N,5,-75,
|
|
20241104,4155,4105,4370,4050,1006046,4207547520,00,0.00,N,2,5,
|
|
20241028,4150,4195,4420,4130,1552707,6642345330,00,0.00,N,5,-35,
|
|
20241021,4185,4375,4530,4000,3038207,12873198415,00,0.00,N,5,-265,
|
|
20241014,4450,5040,5070,4355,3258741,15430918920,00,0.00,N,5,-480,
|
|
20241007,4930,5040,5160,4655,3659535,17913217530,00,0.00,N,2,5,
|
|
20240930,4925,4900,5100,4590,3091669,14876593120,00,0.00,N,2,5,
|
|
20240923,4920,5820,6050,4785,7252831,38278046040,00,0.00,N,5,-930,
|
|
20240919,5850,5350,6110,5260,12439273,70981941760,00,0.00,N,2,660,
|
|
20240909,5190,3670,5340,3670,17120393,81573377880,00,0.00,N,2,1425,
|
|
20240902,3765,3615,3945,3450,1543736,5714741615,00,0.00,N,2,160,
|
|
20240826,3605,3580,3660,3420,546165,1951528730,00,0.00,N,2,50,
|
|
20240819,3555,3940,4255,3555,7174833,28346515975,00,0.00,N,5,-135,
|
|
20240812,3690,3455,3850,3455,760682,2819922840,00,0.00,N,2,205,
|
|
20240805,3485,3505,3585,3050,767231,2542657505,00,0.00,N,5,-115,
|
|
20240729,3600,3690,3785,3585,459525,1682299325,00,0.00,N,5,-125,
|
|
20240722,3725,3765,3810,3600,403111,1499652595,00,0.00,N,5,-40,
|
|
20240715,3765,3685,3785,3645,287560,1067734615,00,0.00,N,2,65,
|
|
20240708,3700,3730,3980,3675,578615,2168897220,00,0.00,N,5,-30,
|
|
20240701,3730,3850,3935,3670,483036,1831498700,00,0.00,N,5,-60,
|
|
20240624,3790,3860,3900,3725,427408,1618905025,00,0.00,N,5,-50,
|
|
20240617,3840,3915,3985,3810,474532,1848187220,00,0.00,N,5,-15,
|
|
20240610,3855,3885,3960,3820,444804,1719349345,00,0.00,N,5,-55,
|
|
20240603,3910,3920,4080,3850,649735,2569373435,00,0.00,N,2,105,
|
|
20240527,3805,3900,4170,3800,845134,3321427845,00,0.00,N,5,-40,
|
|
20240520,3845,3945,3970,3780,493994,1913931610,00,0.00,N,5,-80,
|
|
20240513,3925,4095,4125,3895,583998,2336405670,00,0.00,N,5,-150,
|
|
20240507,4075,4060,4140,4000,443639,1806863245,00,0.00,N,2,15,
|
|
20240429,4060,3990,4170,3965,563662,2298502315,00,0.00,N,2,70,
|
|
20240422,3990,3895,4050,3870,389740,1550986475,00,0.00,N,2,60,
|
|
20240415,3930,3870,4015,3815,622987,2430917235,00,0.00,N,2,40,
|
|
20240408,3890,4105,4170,3805,552260,2195795270,00,0.00,N,5,-245,
|
|
20240401,4135,3960,4295,3960,1659663,6930062745,00,0.00,N,2,175,
|
|
20240325,3960,3935,4095,3935,687800,2759450220,00,0.00,N,2,25,
|
|
20240318,3935,3955,4150,3915,669706,2668894585,00,0.00,N,5,-20,
|
|
20240311,3955,3975,4105,3950,824626,3299983775,00,0.00,N,5,-60,
|
|
20240304,4015,4220,4250,3990,1110575,4567365205,00,0.00,N,5,-195,
|
|
20240226,4210,4290,4340,4100,946607,3977238030,00,0.00,N,5,-70,
|
|
20240219,4280,4320,4660,4200,9584480,42820086505,00,0.00,N,5,-35,
|
|
20240213,4315,4205,4370,4080,2293029,9802441150,00,0.00,N,2,115,
|
|
20240205,4200,4305,4325,4070,2408999,10179974330,00,0.00,N,5,-165,
|
|
20240129,4365,4035,4570,3845,17757277,76957989910,00,0.00,N,2,325,
|
|
20240122,4040,3840,4165,3750,1866144,7465012825,00,0.00,N,2,205,
|
|
20240115,3835,3880,3975,3675,599530,2299871035,00,0.00,N,5,-80,
|
|
20240108,3915,3900,4055,3865,701853,2786585870,00,0.00,N,2,20,
|
|
20240102,3895,3825,3970,3825,520521,2020508080,00,0.00,N,2,55,
|
|
20231226,3840,3865,3905,3810,346078,1328203820,00,0.00,N,5,-40,
|
|
20231218,3880,3840,4350,3820,3899177,16015089470,00,0.00,N,2,65,
|
|
20231211,3815,3730,3885,3620,483311,1833881625,00,0.00,N,2,75,
|
|
20231204,3740,3760,3825,3685,373091,1391263460,00,0.00,N,5,-20,
|
|
20231127,3760,3885,3935,3735,368346,1405046040,00,0.00,N,5,-160,
|
|
20231120,3920,3850,4085,3820,478889,1886979795,00,0.00,N,2,70,
|
|
20231113,3850,3690,3945,3620,634567,2418652130,00,0.00,N,2,125,
|
|
20231106,3725,3830,3870,3650,691992,2618436890,00,0.00,N,5,-25,
|
|
20231030,3750,3530,3770,3495,474845,1725047670,00,0.00,N,2,220,
|
|
20231023,3530,3470,3760,3470,581013,2086094130,00,0.00,N,5,-20,
|
|
20231016,3550,3940,3985,3540,793111,2990391590,00,0.00,N,5,-440,
|
|
20231010,3990,3990,4060,3815,627833,2481539165,00,0.00,N,2,40,
|
|
20231004,3950,4040,4450,3840,1315971,5377517915,00,0.00,N,5,-150,
|
|
20230925,4100,4195,4220,3960,410107,1671925805,00,0.00,N,5,-140,
|
|
20230918,4240,4490,4660,4085,1259198,5577541175,00,0.00,N,5,-260,
|
|
20230911,4500,4445,4590,4310,836551,3711965745,00,0.00,N,2,50,
|
|
20230904,4450,4620,4820,4420,1881334,8699978055,00,0.00,N,5,-155,
|
|
20230828,4605,4460,4775,4430,1658538,7704221885,00,0.00,N,2,145,
|
|
20230821,4460,4300,4540,4280,866886,3832320855,00,0.00,N,2,110,
|
|
20230814,4350,4650,4650,4230,1263155,5565913180,00,0.00,N,5,-250,
|
|
20230807,4600,4675,4965,4480,2396941,11247037495,00,0.00,N,5,-65,
|
|
20230731,4665,4780,4900,4480,2207444,10444327275,00,0.00,N,5,-115,
|
|
20230724,4780,4965,4985,4400,3737671,17556491435,00,0.00,N,5,-185,
|
|
20230717,4965,5300,5450,4955,3806148,19885002740,00,0.00,N,5,-315,
|
|
20230710,5280,5210,5430,5080,4942126,26026899360,00,0.00,N,2,20,
|
|
20230703,5260,6190,6480,5190,11072171,65045369880,00,0.00,N,5,-900,
|
|
20230626,6160,6180,6700,6010,34733864,219963407720,00,0.00,N,5,-80,
|
|
20230619,6240,5380,7100,5050,58478711,361240593890,00,0.00,N,2,860,
|
|
20230612,5380,5120,5630,4945,22922799,121209644455,00,0.00,N,2,660,
|
|
20230605,4720,4565,4720,4475,1907354,9031381755,00,0.00,N,2,225,
|
|
20230530,4495,4335,4630,4335,1199234,5376810870,00,0.00,N,2,160,
|
|
20230522,4335,4365,4725,4300,2905509,13097291455,00,0.00,N,5,-55,
|
|
20230515,4390,4210,4870,3975,5281358,24032253980,00,0.00,N,2,180,
|
|
20230508,4210,4330,4370,4110,755752,3188296870,00,0.00,N,5,-10,
|
|
20230502,4220,4295,4320,4120,491937,2074870845,00,0.00,N,2,60,
|
|
20230424,4160,4370,4450,4030,1040786,4362893745,00,0.00,N,5,-240,
|
|
20230417,4400,4845,4890,4350,3064787,14299489855,00,0.00,N,5,-330,
|
|
20230410,4730,4345,4940,4255,5783477,27058377530,00,0.00,N,2,430,
|
|
20230403,4300,4350,4455,4260,963310,4204872450,00,0.00,N,5,-60,
|
|
20230327,4360,4170,4470,4070,1296788,5587236905,00,0.00,N,2,185,
|
|
20230320,4175,4130,4240,3970,878540,3615794755,00,0.00,N,3,0,
|
|
20230313,4175,4200,4340,3865,1214813,4946973965,00,0.00,N,5,-90,
|
|
20230306,4265,4470,4685,4265,1529674,6898852495,00,0.00,N,5,-200,
|
|
20230227,4465,4540,4685,4410,1342093,6079376775,00,0.00,N,5,-80,
|
|
20230220,4545,4250,4920,4235,9706079,45629897165,00,0.00,N,2,345,
|
|
20230213,4200,4200,4430,4060,1295135,5505756455,00,0.00,N,2,15,
|
|
20230206,4185,4350,4380,4150,577078,2454252160,00,0.00,N,5,-140,
|
|
20230130,4325,4170,4325,4085,752143,3170717665,00,0.00,N,2,165,
|
|
20230125,4160,4010,4210,4010,301804,1248749790,00,0.00,N,2,135,
|
|
20230116,4025,4170,4275,3950,790491,3238452580,00,0.00,N,5,-135,
|
|
20230109,4160,3935,4290,3935,889793,3658206270,00,0.00,N,2,230,
|
|
20230102,3930,3895,4080,3700,1242006,4849576920,00,0.00,N,2,105,
|
|
20221226,3825,4175,4260,3810,843801,3386824155,00,0.00,N,5,-320,
|
|
20221219,4145,4410,4890,4135,1862214,8273791620,00,0.00,N,5,-165,
|
|
20221212,4310,4450,4550,4290,766442,3372824160,00,0.00,N,5,-205,
|
|
20221205,4515,4825,4860,4405,1377272,6355587990,00,0.00,N,5,-320,
|
|
20221128,4835,4910,5100,4720,4917869,24371653680,00,0.00,N,5,-45,
|
|
20221121,4880,4645,5380,4330,16530979,82392933790,00,0.00,N,2,280,
|
|
20221114,4600,4430,5180,4400,13371698,63525521135,00,0.00,N,2,170,
|
|
20221107,4430,4375,4950,4150,15530035,70982334875,00,0.00,N,2,60,
|
|
20221031,4370,4610,4990,3810,25812503,115126572725,00,0.00,N,2,45,
|
|
20221024,4325,3235,4325,3150,3115464,12365276005,00,0.00,N,2,1115,
|
|
20221017,3210,3100,3490,3075,736692,2432835625,00,0.00,N,2,45,
|
|
20221011,3165,3280,3435,3080,700942,2242455795,00,0.00,N,5,-230,
|
|
20221004,3395,3220,3995,3165,1783753,6332217780,00,0.00,N,2,210,
|
|
20220926,3185,3600,3625,3075,923139,3092851465,00,0.00,N,5,-515,
|
|
20220919,3700,4070,4085,3675,809550,3146443235,00,0.00,N,5,-385,
|
|
20220913,4085,4160,4400,4070,723411,3063973970,00,0.00,N,5,-75,
|
|
20220905,4160,4435,4540,4075,1194366,5213940030,00,0.00,N,5,-275,
|
|
20220829,4435,4705,4840,4310,3881585,18072682360,00,0.00,N,5,-485,
|
|
20220822,4920,4185,6330,3910,17342842,99486670295,00,0.00,N,2,735,
|
|
20220816,4185,4170,4470,4120,241067,1019220625,00,0.00,N,2,20,
|
|
20220808,4165,4240,4295,4055,310023,1289358195,00,0.00,N,5,-65,
|
|
20220801,4230,4730,4800,4155,1494753,6702585105,00,0.00,N,2,85,
|
|
20220725,4145,3900,4170,3895,169119,676134075,00,0.00,N,2,230,
|
|
20220718,3915,3740,4000,3660,223686,857683060,00,0.00,N,2,175,
|
|
20220711,3740,3970,3985,3630,165140,621543955,00,0.00,N,5,-140,
|
|
20220704,3880,3850,4000,3695,180321,690101100,00,0.00,N,2,30,
|
|
20220627,3850,3695,3970,3670,212014,811529840,00,0.00,N,2,180,
|
|
20220620,3670,4120,4160,3500,418226,1597436275,00,0.00,N,5,-520,
|
|
20220613,4190,4505,4650,3900,529337,2275123220,00,0.00,N,5,-410,
|
|
20220607,4600,4665,4790,4540,324707,1505349360,00,0.00,N,5,-90,
|
|
20220530,4690,4615,4755,4560,301186,1406585795,00,0.00,N,2,80,
|
|
20220523,4610,4545,4750,4475,522055,2402056930,00,0.00,N,2,65,
|
|
20220516,4545,4340,4600,4215,513469,2269139130,00,0.00,N,2,245,
|
|
20220509,4300,4530,4700,4120,566270,2456991055,00,0.00,N,5,-230,
|
|
20220502,4530,4225,4930,4090,896982,4021752170,00,0.00,N,2,245,
|
|
20220425,4285,4400,4450,4165,468870,2016666105,00,0.00,N,5,-175,
|
|
20220418,4460,4405,4690,4390,316994,1427694080,00,0.00,N,2,10,
|
|
20220411,4450,4720,4720,4420,644310,2916613575,00,0.00,N,5,-205,
|
|
20220404,4655,4750,4950,4600,741344,3548578460,00,0.00,N,2,15,
|
|
20220328,4640,4525,4785,4400,574121,2645483945,00,0.00,N,2,175,
|
|
20220321,4465,4320,4590,4320,410727,1818504840,00,0.00,N,2,130,
|
|
20220314,4335,4355,4440,4150,281424,1206535070,00,0.00,N,2,10,
|
|
20220307,4325,4240,4325,4040,216395,908889125,00,0.00,N,2,25,
|
|
20220228,4300,4110,4375,4080,258890,1105095405,00,0.00,N,2,170,
|
|
20220221,4130,4010,4230,3960,445368,1820433205,00,0.00,N,2,40,
|
|
20220214,4090,4075,4165,3880,315672,1266145485,00,0.00,N,2,15,
|
|
20220207,4075,4160,4250,4050,280049,1157945240,00,0.00,N,5,-80,
|
|
20220203,4155,4100,4165,3990,150851,614892575,00,0.00,N,2,155,
|
|
20220124,4000,4480,4480,3805,656058,2668018130,00,0.00,N,5,-480,
|
|
20220117,4480,4635,4635,4320,481254,2145287230,00,0.00,N,5,-155,
|
|
20220110,4635,4800,4800,4340,808575,3646495970,00,0.00,N,5,-120,
|
|
20220103,4755,5250,5370,4715,707594,3516895385,00,0.00,N,5,-535,
|
|
20211227,5290,5190,5400,5120,303915,1600301030,00,0.00,N,2,81,
|
|
20211220,5209,4954,5219,4781,536312,2697779400,00,0.00,N,2,236,
|
|
20211213,4973,5182,5182,4654,486751,2388600470,00,0.00,N,5,-127,
|
|
20211206,5100,4900,5209,4791,434676,2166252800,00,0.00,N,2,218,
|
|
20211129,4882,4918,4918,4235,549471,2582467565,00,0.00,N,5,-109,
|
|
20211122,4991,5346,5346,4964,466614,2408552830,00,0.00,N,5,-355,
|
|
20211115,5346,5383,5483,5100,873392,4614329530,00,0.00,N,5,-37,
|
|
20211108,5383,5360,5449,5111,827420,4367582450,00,0.00,N,2,103,
|
|
20211101,5280,5467,5494,5147,730256,3905468920,00,0.00,N,5,-151,
|
|
20211025,5431,6249,6285,5209,2720197,15167924660,00,0.00,N,5,-818,
|
|
20211018,6249,6320,6445,6107,817864,5125409510,00,0.00,N,2,26,
|
|
20211012,6223,6311,6560,6125,918284,5744051780,00,0.00,N,5,-88,
|
|
20211005,6311,6587,6711,6009,1707024,10844367550,00,0.00,N,5,-400,
|
|
20210927,6711,7103,7236,6623,1577445,10942233050,00,0.00,N,5,-392,
|
|
20210923,7103,7600,7600,6987,1153417,8285955040,00,0.00,N,5,-577,
|
|
20210913,7680,7734,8081,7360,3176869,24431672100,00,0.00,N,5,-45,
|
|
20210906,7725,8338,8543,7440,6558916,51172370130,00,0.00,N,5,-444,
|
|
20210830,8169,7049,9023,6898,29219536,242932605890,00,0.00,N,2,1146,
|
|
20210823,7023,6569,7023,6231,2916235,19529829270,00,0.00,N,2,463,
|
|
20210817,6560,6658,6960,6427,3042144,20507702740,00,0.00,N,5,-107,
|
|
20210809,6667,6427,6729,6223,1629932,10575120380,00,0.00,N,2,213,
|
|
20210802,6454,6471,6596,6231,918950,5864515560,00,0.00,N,5,-80,
|
|
20210726,6534,6427,7076,6223,3289601,21792325270,00,0.00,N,2,107,
|
|
20210719,6427,6267,6587,6080,1865912,11884758410,00,0.00,N,2,178,
|
|
20210712,6249,5938,6374,5920,1063224,6591640670,00,0.00,N,2,311,
|