197 lines
12 KiB
CSV
197 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250331,643,615,659,590,3183528,1962671686,00,0.00,N,2,21,
|
|
20250324,622,641,673,601,4481462,2841315166,00,0.00,N,5,-19,
|
|
20250317,641,1389,1420,612,65453079,46244756593,00,0.00,N,5,-736,
|
|
20250310,1377,1450,1569,1306,1580591,2264389844,00,0.00,N,5,-118,
|
|
20250304,1495,1810,1830,1430,1487316,2427112024,00,0.00,N,5,-315,
|
|
20250224,1810,1779,1890,1670,2123261,3783261231,00,0.00,N,2,31,
|
|
20250217,1779,1560,1810,1475,1660917,2776353860,00,0.00,N,2,207,
|
|
20250210,1572,1417,1840,1400,8577506,12866550036,00,0.00,N,2,143,
|
|
20250203,1429,1286,1455,1277,2984421,3691539446,00,0.00,N,2,132,
|
|
20250131,1297,1270,1312,1231,163836,209926337,00,0.00,N,2,14,
|
|
20250120,1283,1312,1368,1188,1935368,2551438571,00,0.00,N,5,-32,
|
|
20250113,1315,1323,1355,838,6963687,7415387963,00,0.00,N,5,-26,
|
|
20250106,1341,1209,1440,1197,2177740,2923644821,00,0.00,N,2,132,
|
|
20241230,1209,1156,1270,1156,612990,745187714,00,0.00,N,2,15,
|
|
20241223,1194,1075,1389,1053,5041917,6148881444,00,0.00,N,2,9,
|
|
20241216,1185,908,1359,800,26188468,27886962560,00,0.00,N,2,359,
|
|
20241209,826,624,826,582,6486053,5078888321,00,0.00,N,2,202,
|
|
20241202,624,643,664,570,1449018,891483317,00,0.00,N,5,-19,
|
|
20241125,643,762,773,640,2529308,1815353862,00,0.00,N,5,-119,
|
|
20241118,762,920,923,758,1395412,1127388866,00,0.00,N,5,-158,
|
|
20241111,920,1033,1136,827,3946927,3825820385,00,0.00,N,5,-105,
|
|
20241104,1025,1261,1360,966,2004924,2266356156,00,0.00,N,5,-235,
|
|
20241028,1260,1380,1394,1170,2062347,2701531395,00,0.00,N,5,-124,
|
|
20241021,1384,1250,1440,1170,2981071,3994027414,00,0.00,N,2,162,
|
|
20241014,1222,1250,1285,1110,1921642,2277578755,00,0.00,N,5,-41,
|
|
20241007,1263,1371,1500,1120,3674071,4828039384,00,0.00,N,5,-103,
|
|
20240930,1366,1315,1458,1301,2070218,2868904339,00,0.00,N,2,21,
|
|
20240923,1345,1109,1500,1100,6176144,8052081092,00,0.00,N,2,224,
|
|
20240919,1121,1028,1134,1025,947245,1032045458,00,0.00,N,2,91,
|
|
20240909,1030,1060,1233,990,9456837,10705589687,00,0.00,N,2,6,
|
|
20240902,1024,1027,1219,958,10286633,11413714993,00,0.00,N,5,-21,
|
|
20240826,1045,1258,1460,1022,22228296,27828694574,00,0.00,N,5,-213,
|
|
20240819,1258,1025,1475,923,58442014,71155651483,00,0.00,N,2,264,
|
|
20240812,994,787,1220,782,40548032,43689122866,00,0.00,N,2,207,
|
|
20240805,787,829,836,711,291589,220822663,00,0.00,N,5,-42,
|
|
20240729,829,825,850,821,106551,89004368,00,0.00,N,2,4,
|
|
20240722,825,852,871,801,190459,157434006,00,0.00,N,5,-25,
|
|
20240715,850,893,893,846,134006,116258396,00,0.00,N,5,-43,
|
|
20240708,893,959,987,849,358722,322111044,00,0.00,N,5,-66,
|
|
20240701,959,839,1029,839,3011739,2873497441,00,0.00,N,2,116,
|
|
20240624,843,867,883,829,131094,110927916,00,0.00,N,5,-32,
|
|
20240617,875,890,926,855,88313,78033796,00,0.00,N,5,-36,
|
|
20240610,911,933,940,900,100096,92041070,00,0.00,N,5,-22,
|
|
20240603,933,890,949,890,89676,83211658,00,0.00,N,2,26,
|
|
20240527,907,883,954,883,148468,134968467,00,0.00,N,2,21,
|
|
20240520,886,964,980,886,310416,292228690,00,0.00,N,5,-88,
|
|
20240513,974,994,999,963,130518,127308451,00,0.00,N,5,-20,
|
|
20240507,994,985,1010,976,126728,125814055,00,0.00,N,2,9,
|
|
20240429,985,971,1065,960,201282,201768139,00,0.00,N,2,14,
|
|
20240422,971,970,998,956,178694,172986348,00,0.00,N,2,1,
|
|
20240415,970,1004,1021,929,267458,263640927,00,0.00,N,5,-30,
|
|
20240408,1000,960,1009,953,172363,169710325,00,0.00,N,2,32,
|
|
20240401,968,933,1212,933,4087614,4442092926,00,0.00,N,2,35,
|
|
20240325,933,945,994,897,419975,391016463,00,0.00,N,2,15,
|
|
20240318,918,886,1163,886,7084174,7623387095,00,0.00,N,2,24,
|
|
20240311,894,986,990,886,581162,534341852,00,0.00,N,5,-92,
|
|
20240304,986,1005,1035,977,182868,182750931,00,0.00,N,5,-13,
|
|
20240226,999,1001,1070,999,222810,229727082,00,0.00,N,2,1,
|
|
20240219,998,1123,1123,985,537116,562660270,00,0.00,N,5,-125,
|
|
20240213,1123,1151,1151,1110,155699,175632062,00,0.00,N,5,-28,
|
|
20240205,1151,1152,1160,1122,139983,159466043,00,0.00,N,5,-1,
|
|
20240129,1152,1121,1234,1077,587977,680153984,00,0.00,N,2,31,
|
|
20240122,1121,1150,1165,1080,155475,173367223,00,0.00,N,5,-20,
|
|
20240115,1141,1097,1155,1065,162373,181514061,00,0.00,N,2,39,
|
|
20240108,1102,1125,1135,1095,177364,197059295,00,0.00,N,5,-32,
|
|
20240102,1134,1168,1168,1116,111578,126082210,00,0.00,N,2,12,
|
|
20231226,1122,1120,1145,1065,78326,87593224,00,0.00,N,5,-23,
|
|
20231218,1145,1170,1170,1115,124967,142670881,00,0.00,N,2,6,
|
|
20231211,1139,1142,1188,1090,281627,314895854,00,0.00,N,5,-3,
|
|
20231204,1142,1203,1313,1100,520545,622442797,00,0.00,N,5,-70,
|
|
20231127,1212,1240,1253,1197,143192,173741098,00,0.00,N,5,-24,
|
|
20231120,1236,1249,1266,1221,74184,91860562,00,0.00,N,5,-16,
|
|
20231113,1252,1201,1275,1190,162045,197875262,00,0.00,N,2,29,
|
|
20231106,1223,1241,1269,1180,120509,149090870,00,0.00,N,5,-13,
|
|
20231030,1236,1170,1239,1113,253239,297762528,00,0.00,N,2,44,
|
|
20231023,1192,1215,1270,1148,247066,295636795,00,0.00,N,5,-78,
|
|
20231016,1270,1346,1370,1220,191705,245781763,00,0.00,N,5,-76,
|
|
20231010,1346,1340,1377,1281,103582,136295340,00,0.00,N,2,20,
|
|
20231004,1326,1318,1421,1281,307549,412021059,00,0.00,N,5,-18,
|
|
20230925,1344,1362,1396,1303,115087,155625182,00,0.00,N,5,-53,
|
|
20230918,1397,1485,1527,1394,255102,369040126,00,0.00,N,5,-88,
|
|
20230911,1485,1560,1592,1462,290757,442613919,00,0.00,N,5,-80,
|
|
20230904,1565,1568,1630,1513,341542,531339476,00,0.00,N,5,-3,
|
|
20230828,1568,1560,1710,1510,1004756,1619344254,00,0.00,N,2,59,
|
|
20230821,1509,1547,1547,1448,730821,1091002532,00,0.00,N,5,-38,
|
|
20230814,1547,1612,1612,1482,197443,303154946,00,0.00,N,5,-65,
|
|
20230807,1612,1535,1619,1504,270102,419493117,00,0.00,N,2,81,
|
|
20230731,1531,1570,1599,1518,315933,492956995,00,0.00,N,5,-29,
|
|
20230724,1560,1656,1669,1395,985277,1503190123,00,0.00,N,5,-109,
|
|
20230717,1669,1700,1730,1650,574653,966965950,00,0.00,N,5,-42,
|
|
20230710,1711,1720,1785,1692,774115,1334971697,00,0.00,N,5,-17,
|
|
20230703,1728,1783,1828,1720,1153882,2050246089,00,0.00,N,5,-55,
|
|
20230626,1783,1895,1950,1753,5821920,10870140605,00,0.00,N,5,-107,
|
|
20230619,1890,1895,1970,1839,5412430,10368701724,00,0.00,N,2,11,
|
|
20230612,1879,1960,1994,1836,4096455,7864056482,00,0.00,N,5,-34,
|
|
20230605,1913,1910,1932,1861,4694487,8885428205,00,0.00,N,5,-17,
|
|
20230530,1930,1615,2235,1595,22132733,45192615670,00,0.00,N,2,315,
|
|
20230522,1615,1638,1750,1590,880471,1458915708,00,0.00,N,5,-12,
|
|
20230515,1627,1622,1645,1540,424723,673586281,00,0.00,N,5,-11,
|
|
20230508,1638,1663,1700,1620,382230,635786086,00,0.00,N,5,-52,
|
|
20230502,1690,1693,1732,1650,434568,735592121,00,0.00,N,5,-3,
|
|
20230424,1693,1700,1897,1600,3478272,6168718095,00,0.00,N,5,-19,
|
|
20230417,1712,1773,1818,1700,982926,1741507103,00,0.00,N,5,-82,
|
|
20230410,1794,1728,1816,1600,1092910,1914884332,00,0.00,N,2,78,
|
|
20230403,1716,1732,1801,1697,701124,1221305610,00,0.00,N,5,-16,
|
|
20230327,1732,1710,1737,1631,669077,1144187049,00,0.00,N,2,27,
|
|
20230320,1705,1708,1743,1671,546832,931953629,00,0.00,N,5,-1,
|
|
20230313,1706,1700,1745,1600,717903,1193938180,00,0.00,N,5,-18,
|
|
20230306,1724,1868,1940,1691,1976517,3663658134,00,0.00,N,5,-144,
|
|
20230227,1868,1901,1936,1855,1762708,3325431828,00,0.00,N,5,-18,
|
|
20230220,1886,1848,2215,1789,32643348,66825407431,00,0.00,N,2,58,
|
|
20230213,1828,1988,1994,1812,920865,1741243733,00,0.00,N,5,-166,
|
|
20230206,1994,2000,2065,1951,971732,1946210168,00,0.00,N,5,-11,
|
|
20230130,2005,1983,2035,1922,964955,1908539569,00,0.00,N,2,34,
|
|
20230125,1971,1920,1972,1888,391471,758565579,00,0.00,N,2,66,
|
|
20230116,1905,1905,2080,1845,2312170,4517688085,00,0.00,N,3,0,
|
|
20230109,1905,1820,1910,1815,521687,975978465,00,0.00,N,2,85,
|
|
20230102,1820,1760,1830,1630,569551,989569720,00,0.00,N,2,60,
|
|
20221226,1760,1895,1895,1700,553359,991356415,00,0.00,N,5,-135,
|
|
20221219,1895,1990,1995,1845,883413,1698160265,00,0.00,N,5,-95,
|
|
20221212,1990,2025,2030,1900,946612,1853663380,00,0.00,N,5,-35,
|
|
20221205,2025,2100,2205,1915,4115081,8484680675,00,0.00,N,5,-85,
|
|
20221128,2110,2145,2220,2085,2638446,5697081735,00,0.00,N,2,10,
|
|
20221121,2100,2135,2195,2060,3508792,7503204915,00,0.00,N,5,-25,
|
|
20221114,2125,2200,2315,2080,13469793,29740685540,00,0.00,N,5,-45,
|
|
20221107,2170,2070,2180,2035,8086652,17191138590,00,0.00,N,2,115,
|
|
20221031,2055,2070,2260,2005,13829956,29745771510,00,0.00,N,2,15,
|
|
20221024,2040,2025,2250,1995,17418381,36848432900,00,0.00,N,2,30,
|
|
20221017,2010,1805,2430,1745,40535778,89176281075,00,0.00,N,2,140,
|
|
20221011,1870,1965,2220,1815,25967613,53030388210,00,0.00,N,5,-130,
|
|
20221004,2000,1470,2330,1425,49871861,102454934195,00,0.00,N,2,530,
|
|
20220926,1470,1660,1665,1400,959851,1459538160,00,0.00,N,5,-240,
|
|
20220919,1710,1855,1885,1650,1362671,2446061670,00,0.00,N,5,-185,
|
|
20220913,1895,1895,1995,1815,2222876,4273975630,00,0.00,N,2,20,
|
|
20220905,1875,1840,2080,1800,5372291,10533589970,00,0.00,N,2,10,
|
|
20220829,1865,1935,2110,1815,7122339,13976498960,00,0.00,N,5,-120,
|
|
20220822,1985,1700,2225,1615,20376633,41808054965,00,0.00,N,2,270,
|
|
20220816,1715,1765,1965,1685,1997445,3685102150,00,0.00,N,5,-55,
|
|
20220808,1770,1785,1785,1715,213884,372581450,00,0.00,N,3,0,
|
|
20220801,1770,1790,1790,1695,306172,532888385,00,0.00,N,2,10,
|
|
20220725,1760,1660,1890,1660,1827411,3230819140,00,0.00,N,2,85,
|
|
20220718,1675,1525,1725,1525,935250,1541524405,00,0.00,N,2,150,
|
|
20220711,1525,1615,1720,1475,670533,1078898765,00,0.00,N,5,-75,
|
|
20220704,1600,1540,1630,1450,402972,623632940,00,0.00,N,2,60,
|
|
20220627,1540,1605,1670,1505,519056,827225895,00,0.00,N,5,-25,
|
|
20220620,1565,1825,1825,1450,1304500,2098457130,00,0.00,N,5,-260,
|
|
20220613,1825,2150,2180,1700,1210448,2349394155,00,0.00,N,5,-355,
|
|
20220607,2180,2415,2415,2170,688469,1570674135,00,0.00,N,5,-225,
|
|
20220530,2405,2365,2455,2360,350656,842476435,00,0.00,N,2,45,
|
|
20220523,2360,2580,2580,2305,712619,1712475685,00,0.00,N,5,-160,
|
|
20220516,2520,2360,2550,2290,772908,1872135570,00,0.00,N,2,180,
|
|
20220509,2340,2520,2770,2315,2261190,5750928490,00,0.00,N,5,-190,
|
|
20220502,2530,2490,2650,2415,927881,2371339985,00,0.00,N,5,-5,
|
|
20220425,2535,2440,2600,2400,2006919,5033480660,00,0.00,N,2,95,
|
|
20220418,2440,2350,2485,2305,1968711,4756262620,00,0.00,N,2,105,
|
|
20220411,2335,2320,2410,2235,2043389,4783157685,00,0.00,N,2,15,
|
|
20220404,2320,2280,2520,2255,5465627,13125683700,00,0.00,N,2,35,
|
|
20220328,2285,2165,2600,2100,14229739,34095873695,00,0.00,N,2,145,
|
|
20220321,2140,2130,2275,2085,1184482,2562144590,00,0.00,N,2,30,
|
|
20220314,2110,2045,2150,1975,451071,926709000,00,0.00,N,2,65,
|
|
20220307,2045,2075,2090,1930,342427,683908225,00,0.00,N,5,-30,
|
|
20220228,2075,2000,2100,2000,239799,493553205,00,0.00,N,2,75,
|
|
20220221,2000,2140,2140,1950,508162,1025329210,00,0.00,N,5,-135,
|
|
20220214,2135,2130,2175,1975,562290,1162462445,00,0.00,N,5,-40,
|
|
20220207,2175,2215,2450,2110,2567789,5803108345,00,0.00,N,2,10,
|
|
20220203,2165,2125,2225,2120,178061,387222345,00,0.00,N,2,50,
|
|
20220124,2115,2380,2380,1985,649309,1398278680,00,0.00,N,5,-270,
|
|
20220117,2385,2540,2630,2310,913364,2234377065,00,0.00,N,5,-165,
|
|
20220110,2550,2460,2605,2420,1344068,3396572140,00,0.00,N,2,90,
|
|
20220103,2460,2480,2600,2405,1246901,3078216555,00,0.00,N,2,35,
|
|
20211227,2425,2335,2510,2335,1838058,4469449160,00,0.00,N,2,110,
|
|
20211220,2315,2220,2570,2145,3226352,7639485745,00,0.00,N,2,65,
|
|
20211213,2250,2255,2500,2210,1794712,4147305410,00,0.00,N,5,-10,
|
|
20211206,2260,2245,2295,2200,515513,1163222725,00,0.00,N,2,10,
|
|
20211129,2250,2155,2330,2080,1018175,2223744660,00,0.00,N,5,-40,
|
|
20211122,2290,2545,2580,2285,1995760,4828582555,00,0.00,N,5,-255,
|
|
20211115,2545,2340,2805,2185,8990076,23557658480,00,0.00,N,2,210,
|
|
20211108,2335,2360,2485,2195,1276722,2983203490,00,0.00,N,5,-105,
|
|
20211101,2440,2605,2725,2090,1428829,3610583805,00,0.00,N,5,-180,
|
|
20211025,2620,2670,2760,2615,1102607,2947944425,00,0.00,N,5,-50,
|
|
20211018,2670,2875,3090,2670,5013125,14351459275,00,0.00,N,5,-200,
|
|
20211012,2870,2665,2890,2630,1371424,3827655675,00,0.00,N,2,205,
|
|
20211005,2665,2735,2940,2465,4167892,11176629460,00,0.00,N,5,-90,
|
|
20210927,2755,3025,3070,2755,2933133,8585089330,00,0.00,N,5,-270,
|
|
20210923,3025,3100,3260,3025,1791263,5606911545,00,0.00,N,5,-110,
|
|
20210913,3135,3610,3625,3135,8003705,26975075585,00,0.00,N,5,-415,
|
|
20210906,3550,3440,4145,3250,63480742,237131188750,00,0.00,N,2,200,
|
|
20210830,3350,2780,3450,2710,19846775,62555240500,00,0.00,N,2,580,
|
|
20210823,2770,2570,2900,2550,1911648,5258398865,00,0.00,N,2,200,
|
|
20210817,2570,2745,2795,2535,1682569,4472416220,00,0.00,N,5,-175,
|
|
20210809,2745,3080,3085,2660,3941067,11432556770,00,0.00,N,5,-335,
|
|
20210802,3080,2895,3170,2865,10386829,31373301220,00,0.00,N,2,150,
|
|
20210726,2930,3125,3235,2720,11533372,34084585460,00,0.00,N,2,65,
|
|
20210719,2865,2835,3020,2625,7818583,22231640990,00,0.00,N,5,-15,
|
|
20210712,2880,2500,2960,2480,17397727,48836321320,00,0.00,N,2,380,
|