189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2320,2395,2395,2300,974288,2266685420,00,0.00,N,5,-75,
|
|
20250131,2395,2350,2440,2325,926635,2206250900,00,0.00,N,5,-80,
|
|
20250120,2475,2305,2475,2280,1947764,4614419320,00,0.00,N,2,175,
|
|
20250113,2300,2250,2315,2230,891467,2021803990,00,0.00,N,2,55,
|
|
20250106,2245,2265,2320,2240,1541115,3498334075,00,0.00,N,5,-35,
|
|
20241230,2280,2250,2800,2235,14901873,37290911925,00,0.00,N,2,50,
|
|
20241223,2230,2245,2270,2195,201077,449611510,00,0.00,N,5,-5,
|
|
20241216,2235,2325,2335,2220,448112,1016583080,00,0.00,N,5,-90,
|
|
20241209,2325,2220,2330,2145,672268,1492845605,00,0.00,N,2,40,
|
|
20241202,2285,2450,2450,2230,938085,2176668455,00,0.00,N,5,-165,
|
|
20241125,2450,2330,2545,2330,1532398,3769904655,00,0.00,N,2,120,
|
|
20241118,2330,2320,2380,2255,389521,911087150,00,0.00,N,2,10,
|
|
20241111,2320,2370,2400,2270,756830,1758977860,00,0.00,N,5,-65,
|
|
20241104,2385,2440,2540,2370,1117381,2712590255,00,0.00,N,2,55,
|
|
20241028,2330,2340,2415,2325,463169,1096175600,00,0.00,N,5,-10,
|
|
20241021,2340,2390,2465,2330,449915,1068084055,00,0.00,N,5,-55,
|
|
20241014,2395,2430,2465,2395,252679,612413050,00,0.00,N,5,-35,
|
|
20241007,2430,2360,2470,2340,466027,1120902015,00,0.00,N,2,55,
|
|
20240930,2375,2490,2490,2370,293563,708077900,00,0.00,N,5,-135,
|
|
20240923,2510,2390,2525,2350,749629,1821681475,00,0.00,N,2,120,
|
|
20240919,2390,2380,2395,2345,126234,298701985,00,0.00,N,2,40,
|
|
20240909,2350,2355,2435,2345,325660,773482625,00,0.00,N,5,-50,
|
|
20240902,2400,2445,2480,2335,534047,1287099840,00,0.00,N,5,-45,
|
|
20240826,2445,2410,2500,2405,544051,1338384515,00,0.00,N,2,40,
|
|
20240819,2405,2405,2470,2365,474612,1147257265,00,0.00,N,3,0,
|
|
20240812,2405,2370,2420,2345,283375,673584730,00,0.00,N,2,35,
|
|
20240805,2370,2385,2410,2190,897425,2076693845,00,0.00,N,5,-55,
|
|
20240729,2425,2495,2560,2400,775618,1905321390,00,0.00,N,5,-85,
|
|
20240722,2510,2610,2610,2500,693904,1760803680,00,0.00,N,5,-90,
|
|
20240715,2600,2645,2680,2595,765187,2009830035,00,0.00,N,5,-45,
|
|
20240708,2645,2665,2670,2620,493446,1304225430,00,0.00,N,2,5,
|
|
20240701,2640,2700,2765,2640,798045,2149369255,00,0.00,N,5,-60,
|
|
20240624,2700,2730,2760,2675,645746,1744750925,00,0.00,N,5,-15,
|
|
20240617,2715,2730,2900,2700,1767396,4929683405,00,0.00,N,5,-10,
|
|
20240610,2725,2710,2770,2675,836315,2272820865,00,0.00,N,2,15,
|
|
20240603,2710,2780,2780,2685,845936,2302779895,00,0.00,N,5,-10,
|
|
20240527,2720,2735,2740,2660,885681,2394454430,00,0.00,N,2,30,
|
|
20240520,2690,2810,2860,2675,1368255,3772042820,00,0.00,N,5,-130,
|
|
20240513,2820,3060,3165,2720,4084391,11913308200,00,0.00,N,5,-235,
|
|
20240507,3055,2950,3135,2935,3227989,9812001875,00,0.00,N,2,90,
|
|
20240429,2965,2655,3025,2655,2373730,6836602425,00,0.00,N,2,310,
|
|
20240422,2655,2625,2700,2615,285149,755616580,00,0.00,N,2,15,
|
|
20240415,2640,2610,2685,2550,526063,1371797725,00,0.00,N,5,-10,
|
|
20240408,2650,2735,2750,2620,509275,1363112740,00,0.00,N,5,-85,
|
|
20240401,2735,2735,2880,2670,870335,2435086620,00,0.00,N,5,-5,
|
|
20240325,2740,2780,2835,2690,937379,2572758130,00,0.00,N,5,-40,
|
|
20240318,2780,2665,2830,2660,878170,2436375640,00,0.00,N,2,120,
|
|
20240311,2660,2665,2795,2640,660806,1798470790,00,0.00,N,5,-5,
|
|
20240304,2665,2785,2790,2635,979784,2636694645,00,0.00,N,5,-120,
|
|
20240226,2785,2840,2855,2755,767506,2141948730,00,0.00,N,5,-65,
|
|
20240219,2850,2895,2950,2840,1170599,3374025250,00,0.00,N,5,-65,
|
|
20240213,2915,3060,3210,2850,2888580,8630464975,00,0.00,N,5,-145,
|
|
20240205,3060,3030,3190,2980,1034601,3195185315,00,0.00,N,2,30,
|
|
20240129,3030,3055,3250,2930,1552489,4719396885,00,0.00,N,5,-25,
|
|
20240122,3055,3255,3260,3045,1306448,4068355300,00,0.00,N,5,-195,
|
|
20240115,3250,3260,3460,3110,3234710,10506286065,00,0.00,N,2,100,
|
|
20240108,3150,3090,3355,3030,3633415,11723020390,00,0.00,N,2,80,
|
|
20240102,3070,3055,3140,3010,1092242,3357988715,00,0.00,N,2,10,
|
|
20231226,3060,2955,3085,2830,1037125,3073546235,00,0.00,N,2,105,
|
|
20231218,2955,3050,3070,2900,1289716,3827422950,00,0.00,N,5,-95,
|
|
20231211,3050,2905,3280,2880,2827362,8813541750,00,0.00,N,2,145,
|
|
20231204,2905,2810,3000,2770,2138089,6197615620,00,0.00,N,2,95,
|
|
20231127,2810,2920,2995,2710,1718522,4893331165,00,0.00,N,5,-130,
|
|
20231120,2940,3120,3120,2900,1294593,3850404930,00,0.00,N,5,-145,
|
|
20231113,3085,2750,3150,2685,3570743,10586811125,00,0.00,N,2,335,
|
|
20231106,2750,2980,2980,2695,1492531,4141253960,00,0.00,N,2,80,
|
|
20231030,2670,2585,3050,2570,8685409,24449356875,00,0.00,N,2,125,
|
|
20231023,2545,2410,2760,2260,1388280,3517765720,00,0.00,N,2,135,
|
|
20231016,2410,2640,2665,2375,712278,1790322805,00,0.00,N,5,-215,
|
|
20231010,2625,2690,2690,2555,578745,1511278530,00,0.00,N,5,-85,
|
|
20231004,2710,2765,2775,2680,227767,618909990,00,0.00,N,5,-55,
|
|
20230925,2765,2765,2780,2685,343769,936680265,00,0.00,N,3,0,
|
|
20230918,2765,2915,2930,2725,829025,2346721295,00,0.00,N,5,-130,
|
|
20230911,2895,3060,3090,2870,1640969,4871961225,00,0.00,N,5,-170,
|
|
20230904,3065,3045,3305,2970,2142445,6610829605,00,0.00,N,2,20,
|
|
20230828,3045,2940,3310,2930,2626163,8097815040,00,0.00,N,2,105,
|
|
20230821,2940,3150,3150,2895,1516570,4512591565,00,0.00,N,5,-140,
|
|
20230814,3080,3375,3460,2995,2575016,8236545045,00,0.00,N,5,-245,
|
|
20230807,3325,2960,3470,2850,8116509,25913139805,00,0.00,N,2,340,
|
|
20230731,2985,3035,3075,2905,1219957,3646915270,00,0.00,N,5,-50,
|
|
20230724,3035,3090,3090,2700,3026393,8715964560,00,0.00,N,5,-55,
|
|
20230717,3090,3240,3285,3050,1913703,6001965075,00,0.00,N,5,-195,
|
|
20230710,3285,3360,3500,3240,2001977,6738227985,00,0.00,N,5,-40,
|
|
20230703,3325,3450,3500,3250,2066574,6971494715,00,0.00,N,5,-60,
|
|
20230626,3385,3240,3420,3120,1587146,5280492835,00,0.00,N,2,135,
|
|
20230619,3250,3435,3500,3195,2618344,8827639280,00,0.00,N,5,-145,
|
|
20230612,3395,3105,3395,3025,3952626,12806550220,00,0.00,N,2,305,
|
|
20230605,3090,3020,3125,2995,828391,2525047955,00,0.00,N,2,75,
|
|
20230530,3015,3025,3070,2965,997251,3000491720,00,0.00,N,5,-10,
|
|
20230522,3025,3195,3300,3005,2483500,7820553250,00,0.00,N,5,-145,
|
|
20230515,3170,3245,3285,3075,2108051,6661006320,00,0.00,N,5,-80,
|
|
20230508,3250,3775,3800,3205,2948977,10107947310,00,0.00,N,5,-500,
|
|
20230502,3750,3665,3850,3615,1091571,4045877920,00,0.00,N,2,65,
|
|
20230424,3685,4110,4155,3590,3509142,13169586475,00,0.00,N,5,-470,
|
|
20230417,4155,3735,4320,3625,6986046,28471045990,00,0.00,N,2,425,
|
|
20230410,3730,3795,3795,3540,2085589,7652579310,00,0.00,N,5,-35,
|
|
20230403,3765,4000,4030,3740,2452737,9463132085,00,0.00,N,5,-220,
|
|
20230327,3985,3750,4200,3590,4838926,19105445570,00,0.00,N,2,245,
|
|
20230320,3740,3670,3750,3555,2511382,9198170495,00,0.00,N,2,45,
|
|
20230313,3695,3855,3900,3485,4762013,17504604575,00,0.00,N,5,-275,
|
|
20230306,3970,4225,4300,3890,3058325,12615987440,00,0.00,N,5,-205,
|
|
20230227,4175,4000,4465,3935,4540994,19265307800,00,0.00,N,2,85,
|
|
20230220,4090,4130,4220,3985,3414734,14020540810,00,0.00,N,5,-45,
|
|
20230213,4135,4315,4350,3915,5939950,24693592495,00,0.00,N,5,-175,
|
|
20230206,4310,4360,4525,4160,6394361,27925813945,00,0.00,N,5,-50,
|
|
20230130,4360,4470,4780,4125,9107359,41167219660,00,0.00,N,5,-110,
|
|
20230125,4470,4295,4520,4095,7673526,33048918955,00,0.00,N,2,220,
|
|
20230116,4250,3160,4300,3080,21877856,82693425705,00,0.00,N,2,1130,
|
|
20230109,3120,2965,3175,2860,7096288,21363332105,00,0.00,N,2,165,
|
|
20230102,2955,2670,3085,2570,9594767,27910892510,00,0.00,N,2,230,
|
|
20221226,2725,2340,2985,2340,17334355,46819161820,00,0.00,N,2,390,
|
|
20221219,2335,2205,2370,2180,2290131,5281888060,00,0.00,N,2,125,
|
|
20221212,2210,2295,2325,2165,1208566,2741506610,00,0.00,N,5,-100,
|
|
20221205,2310,2280,2375,2235,2722488,6315738590,00,0.00,N,2,40,
|
|
20221128,2270,2145,2510,2100,7111662,16273264890,00,0.00,N,2,120,
|
|
20221121,2150,2260,2260,2100,1042314,2237618645,00,0.00,N,5,-110,
|
|
20221114,2260,2235,2385,2210,2851735,6551709725,00,0.00,N,2,40,
|
|
20221107,2220,2015,2425,2000,3409228,7402865960,00,0.00,N,2,210,
|
|
20221031,2010,2060,2060,1920,1918113,3783842605,00,0.00,N,5,-30,
|
|
20221024,2040,2105,2130,2010,1383136,2840829380,00,0.00,N,5,-55,
|
|
20221017,2095,2060,2260,2000,1786578,3876685365,00,0.00,N,5,-5,
|
|
20221011,2100,2370,2370,2045,2925119,6322331175,00,0.00,N,5,-285,
|
|
20221004,2385,3240,3240,2180,9055789,22245017310,00,0.00,N,5,-730,
|
|
20220926,3115,2900,3535,2770,6004411,19081099260,00,0.00,N,2,215,
|
|
20220919,2900,3020,3030,2840,893328,2621801305,00,0.00,N,5,-120,
|
|
20220913,3020,3380,3380,2940,955241,3018047740,00,0.00,N,5,-245,
|
|
20220905,3265,3095,3350,3075,408989,1290055690,00,0.00,N,2,110,
|
|
20220829,3155,3560,3600,3140,968058,3281555510,00,0.00,N,5,-505,
|
|
20220822,3660,3830,3830,3545,405742,1483433905,00,0.00,N,3,0,
|
|
20220816,3660,3730,3895,3660,417992,1589044800,00,0.00,N,5,-60,
|
|
20220808,3720,3562,3900,3488,875017,3126288265,00,0.00,N,2,158,
|
|
20220801,3562,3562,3562,3562,0,0,00,0.00,N,3,0,
|
|
20220725,3562,3562,3562,3562,0,0,00,0.00,N,3,0,
|
|
20220718,3562,3562,3601,3511,671480,2386920845,00,0.00,N,5,-13,
|
|
20220711,3575,3858,3910,3421,1009838,3629051480,00,0.00,N,5,-283,
|
|
20220704,3858,3665,3871,3550,508507,1881288955,00,0.00,N,2,206,
|
|
20220627,3652,3704,3910,3588,494282,1873149570,00,0.00,N,5,-52,
|
|
20220620,3704,4115,4141,3485,1212172,4559601690,00,0.00,N,5,-399,
|
|
20220613,4103,4604,4604,4025,1097092,4665915150,00,0.00,N,5,-501,
|
|
20220607,4604,4849,4874,4501,1386629,6422412800,00,0.00,N,5,-219,
|
|
20220530,4823,5582,5749,4579,4213013,20794251725,00,0.00,N,5,-746,
|
|
20220523,5569,5530,5595,5363,702302,3843870585,00,0.00,N,2,39,
|
|
20220516,5530,5633,5723,5479,536872,3000265735,00,0.00,N,5,-90,
|
|
20220509,5620,5929,5929,5505,817863,4630281640,00,0.00,N,5,-283,
|
|
20220502,5903,5942,5942,5698,607584,3547897770,00,0.00,N,5,-39,
|
|
20220425,5942,5955,5993,5749,806572,4737973865,00,0.00,N,5,-26,
|
|
20220418,5968,6199,6199,5942,1092375,6619326185,00,0.00,N,5,-167,
|
|
20220411,6135,6148,6276,5993,1257867,7709075405,00,0.00,N,2,26,
|
|
20220404,6109,6212,6289,5968,1965464,12097359590,00,0.00,N,2,13,
|
|
20220328,6096,5942,6186,5788,1638608,9876348265,00,0.00,N,2,167,
|
|
20220321,5929,6264,6264,5865,1231309,7436038540,00,0.00,N,5,-257,
|
|
20220314,6186,6135,6418,5929,3444496,21328186400,00,0.00,N,2,77,
|
|
20220307,6109,5993,6122,5659,1242414,7361225340,00,0.00,N,5,-26,
|
|
20220228,6135,5698,6135,5646,1333473,7940905465,00,0.00,N,2,450,
|
|
20220221,5685,5993,6431,5530,2812484,16729804035,00,0.00,N,5,-437,
|
|
20220214,6122,5942,6276,5788,2548520,15316213190,00,0.00,N,5,-51,
|
|
20220207,6173,6071,6572,5865,7239117,45273698755,00,0.00,N,2,334,
|
|
20220203,5839,5402,6096,5363,1595183,9379641110,00,0.00,N,2,540,
|
|
20220124,5299,5402,5646,5144,966633,5087114840,00,0.00,N,5,-116,
|
|
20220117,5415,5685,5813,5325,536516,2928661505,00,0.00,N,5,-205,
|
|
20220110,5620,5710,5762,5427,595461,3334199735,00,0.00,N,5,-90,
|
|
20220103,5710,5929,5955,5646,910940,5263617645,00,0.00,N,5,-103,
|
|
20211227,5813,5556,6405,5505,3075617,18038456680,00,0.00,N,2,334,
|
|
20211220,5479,5427,5582,5209,1028844,5523509460,00,0.00,N,2,39,
|
|
20211213,5440,5646,5646,5402,674014,3688627175,00,0.00,N,5,-168,
|
|
20211206,5608,5453,5839,5415,1246756,7031951830,00,0.00,N,2,65,
|
|
20211129,5543,5286,5839,5209,2297412,12628044670,00,0.00,N,5,-283,
|
|
20211122,5826,6495,6495,5800,1673657,10252090220,00,0.00,N,5,-643,
|
|
20211115,6469,6778,6778,6302,1366640,8896337180,00,0.00,N,5,-193,
|
|
20211108,6662,6894,7112,6521,2204934,15003893235,00,0.00,N,2,25,
|
|
20211101,6637,7035,7164,6508,1877996,12817661835,00,0.00,N,5,-385,
|
|
20211025,7022,7048,7408,6920,4649670,33528178570,00,0.00,N,2,51,
|
|
20211018,6971,7395,7408,6688,4013800,27977469245,00,0.00,N,5,-334,
|
|
20211012,7305,8489,8862,6997,7039826,52470720420,00,0.00,N,5,-1209,
|
|
20211005,8514,9363,9518,8309,2335298,20716006145,00,0.00,N,5,-361,
|
|
20210927,8875,8643,9505,8296,6108168,54443040835,00,0.00,N,2,129,
|
|
20210923,8746,7048,10354,7010,18126856,161282833320,00,0.00,N,2,1621,
|
|
20210913,7125,6508,7974,6251,4260064,30298247245,00,0.00,N,2,630,
|
|
20210906,6495,6932,6932,6431,707618,4634886885,00,0.00,N,5,-322,
|
|
20210830,6817,7100,7215,6662,557170,3878177575,00,0.00,N,5,-244,
|
|
20210823,7061,6521,7460,6521,596499,4208261830,00,0.00,N,2,476,
|
|
20210817,6585,7305,7331,6482,579638,4047392075,00,0.00,N,5,-386,
|
|
20210809,6971,6679,6981,6639,1097028,7487248390,00,0.00,N,2,231,
|
|
20210802,6740,6619,6790,6498,565660,3764954470,00,0.00,N,2,71,
|
|
20210726,6669,6810,6911,6639,579611,3925335165,00,0.00,N,5,-161,
|
|
20210719,6830,7072,7102,6548,1589716,10809515855,00,0.00,N,5,-463,
|
|
20210712,7293,7866,8410,7212,4570265,35471208455,00,0.00,N,5,-573,
|