189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,2875,2560,2900,2450,5755364,15453750920,00,0.00,N,2,275,
|
|
20250131,2600,2590,2650,2565,394447,1023326300,00,0.00,N,5,-25,
|
|
20250120,2625,2725,2960,2625,5362352,14916473910,00,0.00,N,5,-135,
|
|
20250113,2760,2905,3030,2750,5746913,16694071380,00,0.00,N,5,-110,
|
|
20250106,2870,3280,3460,2735,17591385,55436432915,00,0.00,N,5,-200,
|
|
20241230,3070,2800,3190,2635,16190030,48119664030,00,0.00,N,2,400,
|
|
20241223,2670,2535,2930,2535,13633322,37283779820,00,0.00,N,2,160,
|
|
20241216,2510,2400,2980,2345,33476105,92248924665,00,0.00,N,2,200,
|
|
20241209,2310,2270,2465,2070,4615764,10472869115,00,0.00,N,5,-35,
|
|
20241202,2345,2465,2705,2280,10800248,27108278375,00,0.00,N,5,-60,
|
|
20241125,2405,2085,2995,2050,28392787,72953776665,00,0.00,N,2,320,
|
|
20241118,2085,2100,2300,2030,2322222,4943164940,00,0.00,N,2,25,
|
|
20241111,2060,2430,2435,1999,3787697,8519505815,00,0.00,N,5,-330,
|
|
20241104,2390,2720,2780,2380,7967893,20464738275,00,0.00,N,5,-295,
|
|
20241028,2685,2230,3015,2200,32126521,88595673980,00,0.00,N,2,515,
|
|
20241021,2170,2085,2445,2070,8016931,18443695055,00,0.00,N,2,80,
|
|
20241014,2090,2020,2365,2020,7314301,16100139100,00,0.00,N,2,75,
|
|
20241007,2015,2050,2165,2015,828131,1737265875,00,0.00,N,5,-15,
|
|
20240930,2030,2115,2155,1999,857163,1780117109,00,0.00,N,5,-65,
|
|
20240923,2095,2130,2495,2075,10751463,24584908390,00,0.00,N,5,-15,
|
|
20240919,2110,2020,2180,2020,1514730,3177301060,00,0.00,N,2,30,
|
|
20240909,2080,1705,2540,1672,17783350,40128195409,00,0.00,N,2,371,
|
|
20240902,1709,1916,1938,1700,310022,558621636,00,0.00,N,5,-206,
|
|
20240826,1915,2000,2020,1857,403424,778593810,00,0.00,N,5,-85,
|
|
20240819,2000,2045,2070,1980,422373,848846926,00,0.00,N,5,-45,
|
|
20240812,2045,1980,2150,1980,276378,570298010,00,0.00,N,3,0,
|
|
20240805,2045,2210,2220,1851,850542,1729128053,00,0.00,N,5,-175,
|
|
20240729,2220,2290,2385,2220,824458,1903835350,00,0.00,N,5,-80,
|
|
20240722,2300,2295,2420,2190,1129457,2572176930,00,0.00,N,2,75,
|
|
20240715,2225,2335,2380,2205,596782,1362987785,00,0.00,N,5,-105,
|
|
20240708,2330,2450,2485,2215,1271846,2950447425,00,0.00,N,5,-80,
|
|
20240701,2410,2600,2600,2385,645643,1587596350,00,0.00,N,5,-170,
|
|
20240624,2580,2660,2680,2555,350684,915727750,00,0.00,N,5,-70,
|
|
20240617,2650,2775,2880,2650,531379,1466244750,00,0.00,N,5,-80,
|
|
20240610,2730,2725,2865,2680,665081,1836728135,00,0.00,N,5,-20,
|
|
20240603,2750,2860,2860,2700,778350,2148458675,00,0.00,N,5,-85,
|
|
20240527,2835,3125,3315,2805,2980940,8801958700,00,0.00,N,5,-250,
|
|
20240520,3085,3145,3300,3000,1158811,3674835635,00,0.00,N,5,-55,
|
|
20240513,3140,2990,3140,2895,867510,2604903190,00,0.00,N,2,150,
|
|
20240507,2990,3285,3300,2955,979657,3043887890,00,0.00,N,5,-300,
|
|
20240429,3290,3240,3420,3210,1426039,4735216885,00,0.00,N,2,70,
|
|
20240422,3220,3070,3270,2950,1627026,5036725450,00,0.00,N,2,175,
|
|
20240415,3045,2840,3260,2750,3907854,11948831260,00,0.00,N,2,245,
|
|
20240408,2800,2820,2845,2645,529314,1464202665,00,0.00,N,5,-25,
|
|
20240401,2825,2805,2900,2780,693814,1970515035,00,0.00,N,2,20,
|
|
20240325,2805,2810,2850,2755,581275,1628447520,00,0.00,N,5,-5,
|
|
20240318,2810,2710,2855,2710,626023,1742077880,00,0.00,N,2,100,
|
|
20240311,2710,2735,2855,2690,786927,2188209145,00,0.00,N,5,-15,
|
|
20240304,2725,2780,2860,2600,1317429,3646951045,00,0.00,N,2,20,
|
|
20240226,2705,2725,2780,2600,402270,1089388380,00,0.00,N,5,-15,
|
|
20240219,2720,2685,2790,2630,372273,1001145030,00,0.00,N,2,35,
|
|
20240213,2685,2555,2760,2555,428837,1143267110,00,0.00,N,2,135,
|
|
20240205,2550,2600,2605,2450,250513,630348480,00,0.00,N,5,-50,
|
|
20240129,2600,2745,2750,2540,517543,1368310875,00,0.00,N,5,-145,
|
|
20240122,2745,2795,2840,2710,803894,2225512615,00,0.00,N,5,-55,
|
|
20240115,2800,2745,2850,2640,1158091,3188477420,00,0.00,N,2,60,
|
|
20240108,2740,2650,3145,2590,7026821,20185351745,00,0.00,N,2,95,
|
|
20240102,2645,2575,2680,2555,465848,1222559360,00,0.00,N,2,85,
|
|
20231226,2560,2600,2620,2505,274259,700383985,00,0.00,N,5,-20,
|
|
20231218,2580,2570,2685,2530,738694,1924193555,00,0.00,N,2,15,
|
|
20231211,2565,2475,2630,2425,911874,2320925065,00,0.00,N,2,90,
|
|
20231204,2475,2440,2555,2330,637839,1538131150,00,0.00,N,2,25,
|
|
20231127,2450,2510,2520,2400,385160,938989285,00,0.00,N,5,-55,
|
|
20231120,2505,2515,2640,2475,528437,1340493195,00,0.00,N,5,-5,
|
|
20231113,2510,2420,2650,2390,1242177,3145602830,00,0.00,N,2,55,
|
|
20231106,2455,2665,2825,2420,4636752,12384324685,00,0.00,N,5,-210,
|
|
20231030,2665,2255,3030,2210,6960402,18985039180,00,0.00,N,2,400,
|
|
20231023,2265,2330,2445,2200,457241,1062306225,00,0.00,N,5,-100,
|
|
20231016,2365,2580,2790,2335,2236117,5768254970,00,0.00,N,5,-195,
|
|
20231010,2560,2360,2640,2355,515369,1292336400,00,0.00,N,2,175,
|
|
20231004,2385,2495,2495,2260,237400,563040790,00,0.00,N,5,-110,
|
|
20230925,2495,2520,2560,2355,256364,628141695,00,0.00,N,5,-25,
|
|
20230918,2520,2770,2780,2420,525723,1384307000,00,0.00,N,5,-290,
|
|
20230911,2810,2885,2890,2720,620706,1737587075,00,0.00,N,5,-45,
|
|
20230904,2855,2980,3020,2815,455456,1329697130,00,0.00,N,5,-125,
|
|
20230828,2980,2870,3040,2850,597981,1767499310,00,0.00,N,2,120,
|
|
20230821,2860,2840,2935,2810,414848,1187130300,00,0.00,N,2,20,
|
|
20230814,2840,3005,3005,2755,454888,1308119050,00,0.00,N,5,-170,
|
|
20230807,3010,3005,3035,2925,483182,1446457805,00,0.00,N,2,5,
|
|
20230731,3005,3005,3125,2920,569544,1718218160,00,0.00,N,5,-5,
|
|
20230724,3010,3115,3155,2840,1234543,3664112940,00,0.00,N,5,-150,
|
|
20230717,3160,3265,3265,3090,703061,2223063795,00,0.00,N,5,-75,
|
|
20230710,3235,3280,3330,3210,704545,2304605335,00,0.00,N,5,-45,
|
|
20230703,3280,3390,3510,3250,1652918,5616987215,00,0.00,N,5,-95,
|
|
20230626,3375,3340,3690,3320,4761004,16792209260,00,0.00,N,2,35,
|
|
20230619,3340,3530,3645,3330,2535422,8868098375,00,0.00,N,5,-155,
|
|
20230612,3495,3435,3560,3380,2669846,9276039960,00,0.00,N,2,75,
|
|
20230605,3420,3455,3525,3370,786912,2706964365,00,0.00,N,5,-50,
|
|
20230530,3470,3450,3570,3410,1483850,5177137010,00,0.00,N,2,50,
|
|
20230522,3420,3530,3720,3420,5321768,19178570655,00,0.00,N,5,-110,
|
|
20230515,3530,3495,3635,3395,4555105,16101901755,00,0.00,N,2,110,
|
|
20230508,3420,3455,3665,3340,2746200,9545452595,00,0.00,N,5,-40,
|
|
20230502,3460,3225,3520,3220,1207745,4088902920,00,0.00,N,2,250,
|
|
20230424,3210,3545,3710,3180,5392027,18888948625,00,0.00,N,5,-155,
|
|
20230417,3365,3600,3740,3320,3931392,13992932430,00,0.00,N,5,-185,
|
|
20230410,3550,3610,3740,3450,5201967,18736529720,00,0.00,N,5,-60,
|
|
20230403,3610,3375,3950,3360,13119147,48170053845,00,0.00,N,2,180,
|
|
20230327,3430,3400,3525,3275,3599535,12304884680,00,0.00,N,2,80,
|
|
20230320,3350,3480,3745,3125,25105471,88629337220,00,0.00,N,2,170,
|
|
20230313,3180,3180,3235,2955,1503920,4775330955,00,0.00,N,5,-10,
|
|
20230306,3190,3365,3575,3170,2500774,8488955285,00,0.00,N,5,-175,
|
|
20230227,3365,3470,3480,3340,1317937,4456533755,00,0.00,N,5,-135,
|
|
20230220,3500,3465,3730,3410,6768065,24283851770,00,0.00,N,2,90,
|
|
20230213,3410,3415,3440,3210,2061380,6875706880,00,0.00,N,5,-5,
|
|
20230206,3415,3360,3500,3305,1816592,6199294030,00,0.00,N,2,60,
|
|
20230130,3355,3415,3440,3265,1280994,4280905410,00,0.00,N,5,-65,
|
|
20230125,3420,3390,3495,3350,1524412,5252931340,00,0.00,N,2,60,
|
|
20230116,3360,3430,3600,3290,2748588,9382003230,00,0.00,N,5,-60,
|
|
20230109,3420,3460,3620,3400,4049708,14147351875,00,0.00,N,5,-30,
|
|
20230102,3450,3340,3745,3050,12318111,43134936910,00,0.00,N,2,110,
|
|
20221226,3340,3040,3980,3010,16166460,58688737985,00,0.00,N,2,280,
|
|
20221219,3060,3215,3280,3045,801792,2526248475,00,0.00,N,5,-180,
|
|
20221212,3240,3290,3460,3210,850116,2804642915,00,0.00,N,5,-50,
|
|
20221205,3290,3740,3760,3285,1430879,4980109695,00,0.00,N,5,-430,
|
|
20221128,3720,3620,3750,3580,1287185,4725725540,00,0.00,N,2,125,
|
|
20221121,3595,3760,3790,3550,1907177,6951716615,00,0.00,N,5,-200,
|
|
20221114,3795,4085,4270,3770,9652945,39063605035,00,0.00,N,5,-315,
|
|
20221107,4110,3820,4120,3700,16111783,63948282725,00,0.00,N,2,325,
|
|
20221031,3785,3575,3955,3450,11308113,42213686645,00,0.00,N,2,215,
|
|
20221024,3570,3280,3895,3255,11178081,39963010305,00,0.00,N,2,345,
|
|
20221017,3225,3020,3930,2935,14477530,52039880590,00,0.00,N,2,195,
|
|
20221011,3030,3110,3435,2835,2454252,7563399130,00,0.00,N,5,-170,
|
|
20221004,3200,3040,3325,3020,2101142,6752006990,00,0.00,N,2,220,
|
|
20220926,2980,3300,3440,2875,2352556,7296199900,00,0.00,N,5,-460,
|
|
20220919,3440,4070,4270,3440,8959121,35806160050,00,0.00,N,5,-470,
|
|
20220913,3910,3755,3930,3600,3018776,11645706505,00,0.00,N,2,235,
|
|
20220905,3675,3755,3810,3430,1286447,4763215370,00,0.00,N,5,-80,
|
|
20220829,3755,4035,4155,3710,2022811,8022437090,00,0.00,N,5,-475,
|
|
20220822,4230,4050,4455,4050,3620047,15286855685,00,0.00,N,2,70,
|
|
20220816,4160,4590,4625,4150,2112733,9280391100,00,0.00,N,5,-380,
|
|
20220808,4540,4640,4725,4420,3225430,14739709775,00,0.00,N,5,-95,
|
|
20220801,4635,4610,4800,4535,6473256,30333534415,00,0.00,N,2,45,
|
|
20220725,4590,4650,4725,4490,4773561,21991681810,00,0.00,N,5,-50,
|
|
20220718,4640,4500,4940,4410,17191091,81196644930,00,0.00,N,2,260,
|
|
20220711,4380,4495,4660,4085,10860693,48513954205,00,0.00,N,5,-25,
|
|
20220704,4405,4250,4410,3985,6212810,26276888025,00,0.00,N,2,105,
|
|
20220627,4300,4530,4915,4180,7331101,33692658290,00,0.00,N,5,-200,
|
|
20220620,4500,4920,4970,4200,7584423,34289252610,00,0.00,N,5,-420,
|
|
20220613,4920,5350,5500,4670,15898094,81860915460,00,0.00,N,5,-660,
|
|
20220607,5580,6000,6200,5490,24883993,145794265370,00,0.00,N,5,-560,
|
|
20220530,6140,5640,6180,5400,33802776,193585189320,00,0.00,N,2,730,
|
|
20220523,5410,4895,6530,4850,111805370,646973156755,00,0.00,N,2,910,
|
|
20220516,4500,4500,4995,4295,23707171,111057584260,00,0.00,N,2,25,
|
|
20220509,4475,4435,4775,4100,20336573,91223147095,00,0.00,N,2,80,
|
|
20220502,4395,4220,4900,4210,34455883,159595185305,00,0.00,N,2,55,
|
|
20220425,4340,4060,4850,3960,65480214,299342748725,00,0.00,N,2,175,
|
|
20220418,4165,4275,4460,4080,9882618,42091868250,00,0.00,N,5,-25,
|
|
20220411,4190,4245,4340,4015,10777765,44858487650,00,0.00,N,2,40,
|
|
20220404,4150,3930,4465,3855,24986748,104826764300,00,0.00,N,2,240,
|
|
20220328,3910,3930,4320,3790,19135029,77534146260,00,0.00,N,5,-20,
|
|
20220321,3930,4005,4070,3805,4741379,18703162770,00,0.00,N,5,-55,
|
|
20220314,3985,3730,4080,3665,8310668,32572391180,00,0.00,N,2,245,
|
|
20220307,3740,3900,4035,3635,5276186,20352142175,00,0.00,N,5,-230,
|
|
20220228,3970,3670,4240,3665,12231959,49092573620,00,0.00,N,2,255,
|
|
20220221,3715,4150,4550,3705,39978888,169223408050,00,0.00,N,5,-415,
|
|
20220214,4130,3940,4385,3230,83741161,334046147195,00,0.00,N,3,0,
|
|
20220207,4130,3405,4605,3355,54810459,231088953290,00,0.00,N,2,735,
|
|
20220203,3395,3450,3600,3320,1603937,5498368845,00,0.00,N,5,-20,
|
|
20220124,3415,3515,3725,3205,6370078,22106943915,00,0.00,N,5,-160,
|
|
20220117,3575,3670,4135,3255,12339595,47347655110,00,0.00,N,5,-95,
|
|
20220110,3670,3855,4175,3650,2969987,11598537105,00,0.00,N,5,-105,
|
|
20220103,3775,4090,4170,3635,1734752,6720603565,00,0.00,N,5,-285,
|
|
20211227,4060,4070,4140,3925,1342780,5409760865,00,0.00,N,2,40,
|
|
20211220,4020,4015,4110,3860,1117224,4410469480,00,0.00,N,3,0,
|
|
20211213,4020,4075,4265,3815,3273512,13257879860,00,0.00,N,5,-55,
|
|
20211206,4075,4260,4385,4050,2155618,9032276550,00,0.00,N,5,-150,
|
|
20211129,4225,3985,4330,3910,2820802,11679687610,00,0.00,N,5,-5,
|
|
20211122,4230,4625,5280,4055,9857076,45309923550,00,0.00,N,5,-460,
|
|
20211115,4690,5000,5050,4055,16036077,71562007320,00,0.00,N,5,-280,
|
|
20211108,4970,3125,5600,3125,37639539,170728993975,00,0.00,N,2,1845,
|
|
20211101,3125,3000,3695,2745,6211590,21084050075,00,0.00,N,2,75,
|
|
20211025,3050,3050,3225,2945,1047308,3202119720,00,0.00,N,3,0,
|
|
20211018,3050,3030,3280,2940,1215386,3761956595,00,0.00,N,2,5,
|
|
20211012,3045,2845,3060,2770,656770,1936983160,00,0.00,N,2,195,
|
|
20211005,2850,2715,2860,2450,731279,1941915680,00,0.00,N,2,135,
|
|
20210927,2715,2895,3000,2680,653081,1815548365,00,0.00,N,5,-180,
|
|
20210923,2895,2835,2925,2835,163798,472401670,00,0.00,N,5,-15,
|
|
20210913,2910,3065,3065,2830,640196,1871715375,00,0.00,N,5,-155,
|
|
20210906,3065,3270,3280,3000,1307443,4104206960,00,0.00,N,5,-185,
|
|
20210830,3250,3005,3430,3000,1950812,6407814740,00,0.00,N,2,285,
|
|
20210823,2965,2745,3090,2630,809994,2337788795,00,0.00,N,2,210,
|
|
20210817,2755,3110,3205,2750,965713,2864711890,00,0.00,N,5,-340,
|
|
20210809,3095,3240,3350,3000,672452,2112334425,00,0.00,N,5,-205,
|
|
20210802,3300,3220,3365,3140,631561,2037327625,00,0.00,N,2,70,
|
|
20210726,3230,3450,3480,3195,654871,2178901960,00,0.00,N,5,-215,
|
|
20210719,3445,3530,3575,3385,1529598,5330994070,00,0.00,N,5,-65,
|
|
20210712,3510,3140,3580,3140,2621357,8977226885,00,0.00,N,2,370,
|