189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2930,2810,3025,2625,2742575,7715279260,00,0.00,N,2,65,
|
|
20250131,2865,2955,2970,2850,532716,1542366015,00,0.00,N,5,-125,
|
|
20250120,2990,3160,3220,2980,2369826,7321816855,00,0.00,N,5,-130,
|
|
20250113,3120,3100,3185,3005,2171244,6698105515,00,0.00,N,5,-15,
|
|
20250106,3135,2900,3475,2900,12069347,38683119555,00,0.00,N,2,270,
|
|
20241230,2865,2665,2900,2610,976906,2713211345,00,0.00,N,2,185,
|
|
20241223,2680,2800,2950,2595,2281584,6382510185,00,0.00,N,5,-105,
|
|
20241216,2785,2910,3000,2750,2292481,6642451550,00,0.00,N,5,-70,
|
|
20241209,2855,2585,2875,2360,3835717,10114964115,00,0.00,N,2,205,
|
|
20241202,2650,2935,2995,2540,3617782,9928707745,00,0.00,N,5,-250,
|
|
20241125,2900,3115,3250,2890,2641075,8098061130,00,0.00,N,5,-205,
|
|
20241118,3105,3105,3245,3035,2811132,8801950585,00,0.00,N,3,0,
|
|
20241111,3105,3560,3600,2990,4807002,15321391230,00,0.00,N,5,-495,
|
|
20241104,3600,3650,3935,3400,3435963,12604962960,00,0.00,N,5,-50,
|
|
20241028,3650,3700,3880,3610,2649932,9947999690,00,0.00,N,5,-65,
|
|
20241021,3715,4155,4205,3675,4865856,18971128840,00,0.00,N,5,-440,
|
|
20241014,4155,4555,4760,4140,3730724,16733254990,00,0.00,N,5,-395,
|
|
20241007,4550,4455,4695,4390,2815363,12836892695,00,0.00,N,2,130,
|
|
20240930,4420,4520,4525,4250,1410987,6209886625,00,0.00,N,5,-115,
|
|
20240923,4535,4240,4600,4215,4085655,18155193005,00,0.00,N,2,370,
|
|
20240919,4165,4355,4360,4140,1407170,5954801840,00,0.00,N,5,-190,
|
|
20240909,4355,3910,4465,3905,6592941,28374117505,00,0.00,N,2,340,
|
|
20240902,4015,4370,4710,3990,6106840,26054041240,00,0.00,N,5,-315,
|
|
20240826,4330,4700,4705,4255,3341515,14736112795,00,0.00,N,5,-300,
|
|
20240819,4630,5000,5010,4430,4853897,23000565720,00,0.00,N,5,-400,
|
|
20240812,5030,4955,5280,4650,5489338,27120917495,00,0.00,N,2,135,
|
|
20240805,4895,5200,5250,4225,10518604,50308555585,00,0.00,N,5,-475,
|
|
20240729,5370,4500,5540,4500,24726152,127318055530,00,0.00,N,2,940,
|
|
20240722,4430,5120,5240,4425,8497454,40714388430,00,0.00,N,5,-770,
|
|
20240715,5200,6030,6210,5030,20277468,112290847570,00,0.00,N,5,-820,
|
|
20240708,6020,8400,9230,5950,40124878,289803190210,00,0.00,N,5,-2370,
|
|
20240701,8390,9960,10480,8320,16615908,155517468870,00,0.00,N,5,-1650,
|
|
20240624,10040,8970,10500,8910,13054217,128858149300,00,0.00,N,2,850,
|
|
20240617,9190,8370,9660,8120,23252962,210547356190,00,0.00,N,2,710,
|
|
20240610,8480,7020,9080,7020,29802570,242676058800,00,0.00,N,2,1480,
|
|
20240603,7000,7040,7570,6950,8729781,63329586840,00,0.00,N,2,20,
|
|
20240527,6980,6880,7430,6690,11348491,79456288270,00,0.00,N,2,300,
|
|
20240520,6680,7160,7940,6510,20116521,147382030670,00,0.00,N,5,-450,
|
|
20240513,7130,6720,7300,6450,15395744,107077752380,00,0.00,N,2,430,
|
|
20240507,6700,6650,7890,6620,50542473,368191385740,00,0.00,N,2,200,
|
|
20240429,6500,6100,6870,6010,26506637,171934875430,00,0.00,N,2,500,
|
|
20240422,6000,5550,6040,5400,12651103,73289455190,00,0.00,N,2,390,
|
|
20240415,5610,5170,5910,5100,14263008,78643141170,00,0.00,N,2,350,
|
|
20240408,5260,5660,5770,4800,13307728,69295742835,00,0.00,N,5,-400,
|
|
20240401,5660,5340,6550,5160,38894870,223744361170,00,0.00,N,2,360,
|
|
20240325,5300,5340,5360,4960,12113815,62261465525,00,0.00,N,2,170,
|
|
20240318,5130,4370,5330,4350,40042838,191698112080,00,0.00,N,2,975,
|
|
20240311,4155,4245,4470,4090,6872054,29320870670,00,0.00,N,5,-185,
|
|
20240304,4340,3900,4680,3880,27220122,119276447255,00,0.00,N,2,485,
|
|
20240226,3855,4010,4095,3825,4289772,16898681085,00,0.00,N,5,-170,
|
|
20240219,4025,4385,4480,4020,7114839,30004735265,00,0.00,N,5,-205,
|
|
20240213,4230,4230,4510,4220,6479121,28198739805,00,0.00,N,2,45,
|
|
20240205,4185,4505,4545,4015,8498463,35835524235,00,0.00,N,5,-335,
|
|
20240129,4520,6730,6840,4180,37187567,189350232665,00,0.00,N,5,-2510,
|
|
20240122,7030,6150,8000,6050,51046317,369740231800,00,0.00,N,2,1030,
|
|
20240115,6000,5250,6180,5250,14969241,86718414810,00,0.00,N,2,800,
|
|
20240108,5200,5680,6390,5190,16094582,92378153540,00,0.00,N,5,-410,
|
|
20240102,5610,5310,5920,5300,10451015,58503118260,00,0.00,N,2,320,
|
|
20231226,5290,5080,5370,4960,8059097,41541195290,00,0.00,N,2,410,
|
|
20231218,4880,4640,5280,4570,11596506,56901264875,00,0.00,N,2,260,
|
|
20231211,4620,3960,4775,3940,13288544,59512648990,00,0.00,N,2,665,
|
|
20231204,3955,4470,4470,3830,6209709,25329062695,00,0.00,N,5,-560,
|
|
20231127,4515,4270,4570,4070,6765493,29845622895,00,0.00,N,2,285,
|
|
20231120,4230,4350,4560,4215,4261839,18729335180,00,0.00,N,5,-130,
|
|
20231113,4360,4710,4710,4300,5626135,25195597910,00,0.00,N,5,-300,
|
|
20231106,4660,4530,4850,4435,9491950,44385880065,00,0.00,N,5,-140,
|
|
20231030,4800,4935,5000,4585,5307673,25335962590,00,0.00,N,5,-190,
|
|
20231023,4990,4760,5200,4710,5523858,27099976140,00,0.00,N,2,160,
|
|
20231016,4830,5300,5480,4765,8213609,42587752205,00,0.00,N,5,-420,
|
|
20231010,5250,5030,5410,4825,6696415,34491090440,00,0.00,N,2,230,
|
|
20231004,5020,5020,5050,4575,3283886,15998146080,00,0.00,N,5,-30,
|
|
20230925,5050,5210,5290,4810,3998712,20077514105,00,0.00,N,5,-200,
|
|
20230918,5250,5240,5860,5110,14590912,80488866400,00,0.00,N,2,10,
|
|
20230911,5240,5600,5610,5100,9761633,52349596330,00,0.00,N,5,-440,
|
|
20230904,5680,5560,6230,5450,28477512,166782696880,00,0.00,N,2,180,
|
|
20230828,5500,5410,5670,5220,10660284,58185455320,00,0.00,N,5,-20,
|
|
20230821,5520,5050,5750,4945,18677408,100660674300,00,0.00,N,2,470,
|
|
20230814,5050,5000,5360,4785,12605084,64597546305,00,0.00,N,5,-140,
|
|
20230807,5190,4595,5400,4450,19762226,99908147005,00,0.00,N,2,595,
|
|
20230731,4595,5570,6000,4275,14741734,75705543400,00,0.00,N,5,-985,
|
|
20230724,5580,5140,6140,4440,13187000,72906158830,00,0.00,N,2,350,
|
|
20230717,5230,5000,5300,4725,6501422,32960024195,00,0.00,N,2,240,
|
|
20230710,4990,4877,6180,4505,19995899,102987226760,00,0.00,N,2,188,
|
|
20230703,4802,4822,5015,4629,11989251,58092468090,00,0.00,N,2,48,
|
|
20230626,4754,3834,5215,3759,57429795,279960954290,00,0.00,N,2,920,
|
|
20230619,3834,4114,4127,3794,1743737,6864128180,00,0.00,N,5,-278,
|
|
20230612,4112,4142,4157,3751,3351784,13538153620,00,0.00,N,2,28,
|
|
20230605,4084,4237,4352,4049,3372341,14097727860,00,0.00,N,5,-153,
|
|
20230530,4237,4137,4362,4052,5113758,21403315240,00,0.00,N,2,188,
|
|
20230522,4049,3937,4134,3902,4603101,18410533230,00,0.00,N,2,110,
|
|
20230515,3939,3484,3962,3381,3952980,14915958250,00,0.00,N,2,460,
|
|
20230508,3479,3589,3619,3451,446048,1572496100,00,0.00,N,5,-62,
|
|
20230502,3541,3551,3596,3301,388235,1366450770,00,0.00,N,2,15,
|
|
20230424,3526,3674,3719,3444,880216,3121675430,00,0.00,N,5,-150,
|
|
20230417,3676,3832,3877,3599,1418878,5332248760,00,0.00,N,5,-188,
|
|
20230410,3864,3887,3972,3794,2128343,8249374570,00,0.00,N,5,-23,
|
|
20230403,3887,4327,4357,3684,7515891,29645370170,00,0.00,N,5,-365,
|
|
20230327,4252,4214,4482,3994,4804738,20431492150,00,0.00,N,2,98,
|
|
20230320,4154,3514,4287,3491,4919803,19487982220,00,0.00,N,2,628,
|
|
20230313,3526,3581,3581,3234,1849562,6361818450,00,0.00,N,5,-75,
|
|
20230306,3601,3476,3739,3361,2587220,9188444200,00,0.00,N,2,135,
|
|
20230227,3466,3299,3499,3214,1009453,3389973930,00,0.00,N,2,172,
|
|
20230220,3294,3366,3549,3289,1121783,3832856470,00,0.00,N,5,-85,
|
|
20230213,3379,3539,3601,3364,1522329,5256960990,00,0.00,N,5,-207,
|
|
20230206,3586,3214,3621,3171,3528188,12076795640,00,0.00,N,2,340,
|
|
20230130,3246,3196,3289,3134,903164,2887639000,00,0.00,N,2,50,
|
|
20230125,3196,3264,3309,3171,586835,1887933610,00,0.00,N,5,-55,
|
|
20230116,3251,3314,3501,3151,1834317,6077417800,00,0.00,N,5,-63,
|
|
20230109,3314,3189,3339,3076,947022,3040031900,00,0.00,N,2,188,
|
|
20230102,3126,3039,3139,2889,1631276,4894954850,00,0.00,N,2,87,
|
|
20221226,3039,3101,3239,3001,911853,2848800850,00,0.00,N,5,-75,
|
|
20221219,3114,3401,3476,3089,1007711,3269332200,00,0.00,N,5,-325,
|
|
20221212,3439,3414,3514,3351,585823,2005531300,00,0.00,N,3,0,
|
|
20221205,3439,3814,3814,3289,1316224,4629464300,00,0.00,N,5,-413,
|
|
20221128,3852,3977,4102,3689,2737609,10643188350,00,0.00,N,5,-125,
|
|
20221121,3977,3326,4027,3201,3396963,12779649600,00,0.00,N,2,651,
|
|
20221114,3326,3476,3526,3276,1393405,4770613100,00,0.00,N,5,-138,
|
|
20221107,3464,3326,3489,3301,1026980,3493164700,00,0.00,N,2,188,
|
|
20221031,3276,3451,3726,3239,1354768,4669604050,00,0.00,N,5,-125,
|
|
20221024,3401,3439,3776,3401,1004283,3631727400,00,0.00,N,5,-13,
|
|
20221017,3414,3301,3564,3251,730987,2486647550,00,0.00,N,2,13,
|
|
20221011,3401,3439,3476,3039,1064972,3473018400,00,0.00,N,5,-175,
|
|
20221004,3576,3401,3726,3401,981756,3484972300,00,0.00,N,2,237,
|
|
20220926,3339,3964,3964,3264,3688124,13423083700,00,0.00,N,5,-788,
|
|
20220919,4127,3952,4564,3726,3804570,16182702250,00,0.00,N,2,188,
|
|
20220913,3939,4102,4452,3914,2320891,9696581250,00,0.00,N,5,-125,
|
|
20220905,4064,3689,4177,3639,2099388,8403231000,00,0.00,N,2,313,
|
|
20220829,3751,3564,3864,3476,1976991,7295897550,00,0.00,N,2,87,
|
|
20220822,3664,3564,3852,3414,1511275,5457735700,00,0.00,N,2,13,
|
|
20220816,3651,3539,3964,3451,2403163,8867660200,00,0.00,N,2,100,
|
|
20220808,3551,3489,3714,3351,1993131,7000210950,00,0.00,N,2,87,
|
|
20220801,3464,3314,3501,3164,817078,2723112050,00,0.00,N,2,150,
|
|
20220725,3314,3239,3339,3151,433924,1407524150,00,0.00,N,2,88,
|
|
20220718,3226,3251,3351,3126,1369816,4434331750,00,0.00,N,3,0,
|
|
20220711,3226,3276,3676,3189,1563171,5333511250,00,0.00,N,5,-50,
|
|
20220704,3276,3014,3351,2976,851736,2699160350,00,0.00,N,2,225,
|
|
20220627,3051,3101,3201,2951,1472999,4531966850,00,0.00,N,5,-13,
|
|
20220620,3064,3414,3451,2926,1993637,6339294450,00,0.00,N,5,-350,
|
|
20220613,3414,3651,3789,3189,2700797,9228812700,00,0.00,N,5,-400,
|
|
20220607,3814,4127,4152,3764,1056549,4168793150,00,0.00,N,5,-275,
|
|
20220530,4089,4127,4277,4077,788274,3269285750,00,0.00,N,5,-38,
|
|
20220523,4127,4127,4252,4014,576756,2375955200,00,0.00,N,2,25,
|
|
20220516,4102,4264,4314,4077,912874,3802692650,00,0.00,N,5,-87,
|
|
20220509,4189,4539,4614,4139,1754830,7582552500,00,0.00,N,5,-463,
|
|
20220502,4652,4790,4890,4489,1381392,6434779150,00,0.00,N,5,-200,
|
|
20220425,4852,4739,5065,4477,4331903,20987232500,00,0.00,N,2,25,
|
|
20220418,4827,4427,4890,4314,2714645,12657794600,00,0.00,N,2,375,
|
|
20220411,4452,4452,4677,4339,1466886,6591810400,00,0.00,N,3,0,
|
|
20220404,4452,4840,4840,4252,1703828,7688486900,00,0.00,N,5,-312,
|
|
20220328,4764,5002,5152,4577,1725983,8406207650,00,0.00,N,5,-238,
|
|
20220321,5002,4877,5102,4752,909630,4460770250,00,0.00,N,2,125,
|
|
20220314,4877,4902,4902,4689,832551,3983781100,00,0.00,N,5,-13,
|
|
20220307,4890,4727,4952,4427,1570229,7490519350,00,0.00,N,2,126,
|
|
20220228,4764,4364,4877,4139,2280665,10528072850,00,0.00,N,2,400,
|
|
20220221,4364,4502,4602,4227,1006055,4388555300,00,0.00,N,5,-263,
|
|
20220214,4627,4527,4652,4314,870270,3901505400,00,0.00,N,3,0,
|
|
20220207,4627,4777,4802,4514,1094124,5067792100,00,0.00,N,5,-150,
|
|
20220203,4777,4990,4990,4702,414070,1986644600,00,0.00,N,5,-113,
|
|
20220124,4890,4852,4915,4277,2452266,11355223850,00,0.00,N,2,38,
|
|
20220117,4852,5302,5377,4752,1526458,7614545850,00,0.00,N,5,-438,
|
|
20220110,5290,5615,5627,5227,1616588,8731779150,00,0.00,N,5,-337,
|
|
20220103,5627,5452,5878,5240,4512932,25326617850,00,0.00,N,2,175,
|
|
20211227,5452,4965,5490,4927,2730286,14153384900,00,0.00,N,2,487,
|
|
20211220,4965,5327,5327,4802,1970278,9780878300,00,0.00,N,5,-362,
|
|
20211213,5327,5415,5502,5102,3072981,16409749900,00,0.00,N,2,62,
|
|
20211206,5265,4990,5565,4877,4482087,23658474150,00,0.00,N,2,213,
|
|
20211129,5052,4614,5077,4102,3266708,14991882600,00,0.00,N,2,363,
|
|
20211122,4689,5140,5140,4527,2067228,9868461050,00,0.00,N,5,-413,
|
|
20211115,5102,5527,5577,4752,2528550,12876650600,00,0.00,N,5,-400,
|
|
20211108,5502,5252,5590,4564,3840048,19722485600,00,0.00,N,2,187,
|
|
20211101,5315,5377,5577,4927,2643783,14034709250,00,0.00,N,5,-37,
|
|
20211025,5352,4439,5415,4264,4058273,20171055550,00,0.00,N,2,913,
|
|
20211018,4439,4940,4940,4214,2608305,11861645900,00,0.00,N,5,-488,
|
|
20211012,4927,4965,5052,4364,2970215,13869635650,00,0.00,N,5,-138,
|
|
20211005,5065,4790,5277,4552,2830093,14099811650,00,0.00,N,2,238,
|
|
20210927,4827,5778,5778,4502,6761793,33346146850,00,0.00,N,5,-900,
|
|
20210923,5727,6353,6353,5590,2010579,11842703950,00,0.00,N,5,-676,
|
|
20210913,6403,6253,6753,5803,5266989,33815603250,00,0.00,N,2,150,
|
|
20210906,6253,5853,6853,5727,4685578,29624181450,00,0.00,N,2,488,
|
|
20210830,5765,5890,5978,5652,1703706,9896313200,00,0.00,N,5,-100,
|
|
20210823,5865,5527,6040,5365,2536046,14534256550,00,0.00,N,2,363,
|
|
20210817,5502,6866,6878,5390,5272607,30941826200,00,0.00,N,5,-1226,
|
|
20210809,6728,6753,7704,6428,4105393,28551325100,00,0.00,N,5,-100,
|
|
20210802,27300,28750,29550,26700,817332,22747124700,00,0.00,N,5,-1500,
|
|
20210726,28800,25000,29850,24500,2293369,63295324550,00,0.00,N,2,4900,
|
|
20210719,23900,23200,25000,20750,1557879,36325502850,00,0.00,N,2,700,
|
|
20210712,23200,23650,25850,22450,824565,19897949400,00,0.00,N,2,350,
|