197 lines
12 KiB
CSV
197 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250331,1142,1187,1187,1112,170371,194148676,00,0.00,N,5,-38,
|
|
20250324,1180,1232,1232,1151,178757,214677763,00,0.00,N,5,-52,
|
|
20250317,1232,1245,1266,1228,181682,225654691,00,0.00,N,5,-24,
|
|
20250310,1256,1268,1294,1232,156405,198086069,00,0.00,N,5,-38,
|
|
20250304,1294,1234,1320,1234,111490,143497463,00,0.00,N,2,10,
|
|
20250224,1284,1349,1357,1282,235946,311759823,00,0.00,N,5,-65,
|
|
20250217,1349,1340,1355,1265,218251,291597306,00,0.00,N,2,21,
|
|
20250210,1328,1305,1365,1277,359592,474670889,00,0.00,N,2,12,
|
|
20250203,1316,1287,1322,1230,379765,480686131,00,0.00,N,2,29,
|
|
20250131,1287,1307,1307,1280,61951,79868459,00,0.00,N,5,-20,
|
|
20250120,1307,1355,1382,1250,742123,975576476,00,0.00,N,5,-48,
|
|
20250113,1355,1242,1680,1229,25506477,39430819138,00,0.00,N,2,113,
|
|
20250106,1242,1241,1266,1224,120749,149779926,00,0.00,N,2,5,
|
|
20241230,1237,1230,1250,1187,72309,87535873,00,0.00,N,2,37,
|
|
20241223,1200,1219,1254,1200,85771,104661199,00,0.00,N,5,-19,
|
|
20241216,1219,1192,1252,1190,226956,277689666,00,0.00,N,2,36,
|
|
20241209,1183,1161,1199,1033,455097,510014702,00,0.00,N,2,8,
|
|
20241202,1175,1342,1342,1102,421256,512895361,00,0.00,N,5,-157,
|
|
20241125,1332,1418,1418,1302,281459,384691428,00,0.00,N,5,-82,
|
|
20241118,1414,1443,1543,1386,368755,525000947,00,0.00,N,5,-56,
|
|
20241111,1470,1437,1639,1279,1713907,2465962138,00,0.00,N,2,41,
|
|
20241104,1429,1439,1458,1402,226764,324852416,00,0.00,N,5,-6,
|
|
20241028,1435,1432,1470,1417,249005,358157077,00,0.00,N,5,-11,
|
|
20241021,1446,1598,1628,1440,365877,554017390,00,0.00,N,5,-139,
|
|
20241014,1585,1617,1650,1552,295253,473631877,00,0.00,N,5,-31,
|
|
20241007,1616,1643,1655,1567,315949,511677597,00,0.00,N,2,5,
|
|
20240930,1611,1667,1667,1610,257912,421755531,00,0.00,N,5,-42,
|
|
20240923,1653,1655,1667,1633,275274,454114714,00,0.00,N,2,13,
|
|
20240919,1640,1658,1658,1604,107605,174818925,00,0.00,N,2,1,
|
|
20240909,1639,1535,1650,1534,319858,507775095,00,0.00,N,2,88,
|
|
20240902,1551,1611,1647,1551,495692,793718026,00,0.00,N,5,-59,
|
|
20240826,1610,1620,1667,1576,546372,882621984,00,0.00,N,5,-22,
|
|
20240819,1632,1719,1741,1615,871741,1468763593,00,0.00,N,5,-102,
|
|
20240812,1734,1919,1919,1731,855592,1544375296,00,0.00,N,5,-145,
|
|
20240805,1879,1935,1950,1602,2251769,4056102287,00,0.00,N,5,-103,
|
|
20240729,1982,1792,2440,1791,24560126,54287114632,00,0.00,N,2,196,
|
|
20240722,1786,1905,1955,1729,1168321,2149810027,00,0.00,N,5,-119,
|
|
20240715,1905,1871,1988,1857,1538576,2968462373,00,0.00,N,2,15,
|
|
20240708,1890,2030,2200,1890,1964088,3917197334,00,0.00,N,5,-109,
|
|
20240701,1999,2330,2490,1999,5856892,13230385948,00,0.00,N,5,-341,
|
|
20240624,2340,2300,2590,2180,17000018,41130132015,00,0.00,N,5,-20,
|
|
20240617,2360,1900,2770,1851,76125269,189756491880,00,0.00,N,2,454,
|
|
20240610,1906,2030,2450,1903,35414776,79613808091,00,0.00,N,5,-124,
|
|
20240603,2030,1626,2685,1540,33938979,78479606993,00,0.00,N,2,404,
|
|
20240527,1626,1607,1670,1592,194945,316020052,00,0.00,N,2,19,
|
|
20240520,1607,1653,1654,1600,121723,196580270,00,0.00,N,5,-45,
|
|
20240513,1652,1665,1675,1600,145140,239343685,00,0.00,N,5,-14,
|
|
20240507,1666,1709,1709,1665,148885,249286986,00,0.00,N,5,-24,
|
|
20240429,1690,1678,1748,1675,1451225,2452256011,00,0.00,N,2,7,
|
|
20240422,1683,1768,1780,1678,234590,404258738,00,0.00,N,5,-85,
|
|
20240415,1768,1786,1815,1730,273345,486309992,00,0.00,N,5,-17,
|
|
20240408,1785,1800,1816,1759,226619,403740866,00,0.00,N,5,-17,
|
|
20240401,1802,1802,1835,1785,215017,387672452,00,0.00,N,5,-14,
|
|
20240325,1816,1790,1846,1782,179634,325185814,00,0.00,N,2,14,
|
|
20240318,1802,1777,1835,1777,250501,452716210,00,0.00,N,5,-8,
|
|
20240311,1810,1770,1813,1770,228359,408256055,00,0.00,N,2,36,
|
|
20240304,1774,1801,1824,1758,293949,523019940,00,0.00,N,5,-33,
|
|
20240226,1807,1859,1859,1790,244731,441206958,00,0.00,N,5,-8,
|
|
20240219,1815,1817,1864,1806,309123,563521569,00,0.00,N,5,-25,
|
|
20240213,1840,1796,1854,1790,349432,635970506,00,0.00,N,2,31,
|
|
20240205,1809,1769,1834,1751,404209,725851291,00,0.00,N,2,42,
|
|
20240129,1767,1763,1770,1633,311693,543344792,00,0.00,N,2,46,
|
|
20240122,1721,1729,1800,1685,258250,442592680,00,0.00,N,2,2,
|
|
20240115,1719,1753,1765,1698,592875,1025093977,00,0.00,N,5,-39,
|
|
20240108,1758,1712,1773,1700,256453,443199085,00,0.00,N,2,33,
|
|
20240102,1725,1704,1760,1699,229743,395772718,00,0.00,N,2,19,
|
|
20231226,1706,1720,1720,1681,153387,259966060,00,0.00,N,5,-8,
|
|
20231218,1714,1750,1750,1680,202242,345345957,00,0.00,N,5,-8,
|
|
20231211,1722,1703,1744,1698,241994,413628471,00,0.00,N,2,9,
|
|
20231204,1713,1656,1721,1645,224082,380690378,00,0.00,N,2,34,
|
|
20231127,1679,1697,1709,1595,251033,419817315,00,0.00,N,5,-18,
|
|
20231120,1697,1600,1722,1593,282709,469643511,00,0.00,N,2,97,
|
|
20231113,1600,1640,1659,1568,293742,471005468,00,0.00,N,5,-47,
|
|
20231106,1647,1705,1725,1645,288224,486579624,00,0.00,N,5,-58,
|
|
20231030,1705,1630,1709,1613,245650,406609495,00,0.00,N,2,32,
|
|
20231023,1673,1640,1754,1600,336509,562616661,00,0.00,N,5,-17,
|
|
20231016,1690,1720,1827,1630,444613,769995740,00,0.00,N,5,-31,
|
|
20231010,1721,1713,1745,1690,174771,299665459,00,0.00,N,5,-12,
|
|
20231004,1733,1751,1799,1689,205746,356482163,00,0.00,N,5,-66,
|
|
20230925,1799,1949,1980,1750,556436,1022617109,00,0.00,N,5,-31,
|
|
20230918,1830,1907,1950,1777,407492,755982820,00,0.00,N,5,-78,
|
|
20230911,1908,1949,1969,1850,506428,962689645,00,0.00,N,5,-41,
|
|
20230904,1949,2005,2010,1910,366948,723199608,00,0.00,N,5,-56,
|
|
20230828,2005,1947,2030,1845,447154,886034511,00,0.00,N,2,49,
|
|
20230821,1956,1955,2015,1850,400533,783862654,00,0.00,N,5,-7,
|
|
20230814,1963,2130,2175,1895,1030288,2099048239,00,0.00,N,5,-192,
|
|
20230807,2155,2145,2190,2095,267957,570982095,00,0.00,N,2,5,
|
|
20230731,2150,2095,2200,2085,453662,972101320,00,0.00,N,2,50,
|
|
20230724,2100,2325,2325,1895,1376321,2855574882,00,0.00,N,5,-225,
|
|
20230717,2325,2400,2465,2300,829036,1978237625,00,0.00,N,5,-25,
|
|
20230710,2350,2335,2430,2305,561215,1336181240,00,0.00,N,2,10,
|
|
20230703,2340,2365,2665,2295,2815738,6927378930,00,0.00,N,5,-45,
|
|
20230626,2385,2400,2475,2325,652838,1573157980,00,0.00,N,5,-25,
|
|
20230619,2410,2500,2595,2330,1098158,2687482765,00,0.00,N,5,-90,
|
|
20230612,2500,2655,2660,2430,1463615,3685621170,00,0.00,N,5,-160,
|
|
20230605,2660,2730,2795,2640,1432723,3875741965,00,0.00,N,5,-5,
|
|
20230530,2665,2560,2820,2530,1973363,5267125080,00,0.00,N,2,110,
|
|
20230522,2555,2550,2720,2530,2237615,5857506980,00,0.00,N,2,5,
|
|
20230515,2550,2520,2895,2415,5781556,15500091035,00,0.00,N,5,-20,
|
|
20230508,2570,2445,2665,2445,1596829,4076284325,00,0.00,N,2,115,
|
|
20230502,2455,2420,2470,2365,436609,1064009945,00,0.00,N,2,65,
|
|
20230424,2390,2480,2515,2345,935487,2251544240,00,0.00,N,5,-110,
|
|
20230417,2500,2675,2705,2460,1306092,3406568680,00,0.00,N,5,-175,
|
|
20230410,2675,2665,2685,2535,1869863,4911377670,00,0.00,N,5,-20,
|
|
20230403,2695,2550,2890,2510,13753297,38039405495,00,0.00,N,2,230,
|
|
20230327,2465,2380,2585,2310,2138885,5285511055,00,0.00,N,2,115,
|
|
20230320,2350,2385,2490,2325,712577,1701671455,00,0.00,N,5,-50,
|
|
20230313,2400,2380,2450,2285,734295,1731026145,00,0.00,N,5,-50,
|
|
20230306,2450,2545,2600,2415,818365,2049892055,00,0.00,N,5,-95,
|
|
20230227,2545,2600,2600,2505,629479,1604488725,00,0.00,N,5,-70,
|
|
20230220,2615,2475,2775,2460,3041267,8030554665,00,0.00,N,2,130,
|
|
20230213,2485,2555,2560,2410,536036,1332354640,00,0.00,N,5,-65,
|
|
20230206,2550,2565,2630,2525,638697,1648758790,00,0.00,N,5,-30,
|
|
20230130,2580,2590,2635,2550,733863,1903119790,00,0.00,N,5,-10,
|
|
20230125,2590,2545,2595,2515,589246,1509401795,00,0.00,N,2,70,
|
|
20230116,2520,2555,2635,2435,825241,2085206315,00,0.00,N,5,-40,
|
|
20230109,2560,2505,2700,2450,2786545,7167225105,00,0.00,N,2,110,
|
|
20230102,2450,2380,2720,2215,8966179,23079005540,00,0.00,N,2,70,
|
|
20221226,2380,2525,2535,2370,736222,1796041755,00,0.00,N,5,-150,
|
|
20221219,2530,2670,2735,2510,999058,2631539915,00,0.00,N,5,-165,
|
|
20221212,2695,2775,2830,2665,695005,1906377225,00,0.00,N,5,-100,
|
|
20221205,2795,2925,2930,2710,1142621,3200024810,00,0.00,N,5,-105,
|
|
20221128,2900,2990,3045,2760,5054773,14754301240,00,0.00,N,5,-70,
|
|
20221121,2970,2835,3040,2765,6485615,19222429760,00,0.00,N,2,135,
|
|
20221114,2835,2835,2970,2835,3592530,10452934910,00,0.00,N,3,0,
|
|
20221107,2835,2735,2950,2735,3488974,9919892665,00,0.00,N,2,80,
|
|
20221031,2755,2705,2870,2535,5797818,16006468775,00,0.00,N,2,65,
|
|
20221024,2690,2525,3035,2520,17424028,49461000595,00,0.00,N,2,205,
|
|
20221017,2485,2550,2705,2465,1855238,4804069525,00,0.00,N,5,-110,
|
|
20221011,2595,2635,2975,2390,7919053,21813495050,00,0.00,N,5,-130,
|
|
20221004,2725,2575,2845,2565,1198882,3260110480,00,0.00,N,2,185,
|
|
20220926,2540,2840,2895,2430,2148280,5663135110,00,0.00,N,5,-395,
|
|
20220919,2935,3140,3165,2925,1146431,3486394525,00,0.00,N,5,-205,
|
|
20220913,3140,3280,3295,3135,688534,2215400685,00,0.00,N,5,-65,
|
|
20220905,3205,3335,3430,3150,1562221,5125694730,00,0.00,N,5,-170,
|
|
20220829,3375,3310,3725,3300,6048619,21589287755,00,0.00,N,5,-60,
|
|
20220822,3435,3480,3585,3340,1990248,6848369135,00,0.00,N,5,-65,
|
|
20220816,3500,3755,3760,3490,1807546,6556911350,00,0.00,N,5,-200,
|
|
20220808,3700,3720,3800,3600,5920965,21918590900,00,0.00,N,2,40,
|
|
20220801,3660,3450,4175,3380,20907067,80539143415,00,0.00,N,2,265,
|
|
20220725,3395,3230,3395,3170,1219817,4013068055,00,0.00,N,2,165,
|
|
20220718,3230,3135,3375,3120,1390500,4514147600,00,0.00,N,2,125,
|
|
20220711,3105,3455,3525,3060,1538824,5016606125,00,0.00,N,5,-345,
|
|
20220704,3450,3425,3490,3210,1449989,4875525165,00,0.00,N,2,40,
|
|
20220627,3410,3270,3550,3270,2336122,8000541145,00,0.00,N,2,190,
|
|
20220620,3220,3530,3570,2965,3295223,10722419425,00,0.00,N,5,-310,
|
|
20220613,3530,3960,4005,3355,10115317,37912217830,00,0.00,N,5,-470,
|
|
20220607,4000,4000,4360,3875,15088638,62602079105,00,0.00,N,2,5,
|
|
20220530,3995,3900,4200,3860,6210704,25240161550,00,0.00,N,2,130,
|
|
20220523,3865,4010,4020,3785,2120671,8243799230,00,0.00,N,5,-95,
|
|
20220516,3960,4020,4155,3805,3009814,12074413540,00,0.00,N,5,-80,
|
|
20220509,4040,4500,4630,3995,4787098,20305946705,00,0.00,N,5,-505,
|
|
20220502,4545,4890,5020,4485,8697047,41827948380,00,0.00,N,5,-475,
|
|
20220425,5020,4800,5130,4685,30897487,153307259645,00,0.00,N,2,120,
|
|
20220418,4900,5070,5070,4670,20439601,99899782415,00,0.00,N,2,25,
|
|
20220411,4875,4470,5090,4340,57422723,277088749480,00,0.00,N,2,395,
|
|
20220404,4480,4820,5270,4370,34417241,171802007060,00,0.00,N,5,-315,
|
|
20220328,4795,4585,5600,4500,122299272,633245445635,00,0.00,N,2,330,
|
|
20220321,4465,4520,4925,4320,37074351,171862063075,00,0.00,N,2,55,
|
|
20220314,4410,4280,4645,4030,55162385,245125554170,00,0.00,N,2,135,
|
|
20220307,4275,3775,4485,3725,59030225,249596221585,00,0.00,N,2,560,
|
|
20220228,3715,3420,4060,3420,8578886,32394383610,00,0.00,N,2,335,
|
|
20220221,3380,3405,3500,3280,1003930,3388747765,00,0.00,N,5,-25,
|
|
20220214,3405,3345,3535,3220,1269661,4261967940,00,0.00,N,5,-35,
|
|
20220207,3440,3590,3605,3430,990791,3486901330,00,0.00,N,5,-150,
|
|
20220203,3590,3485,3695,3485,607042,2158661930,00,0.00,N,2,105,
|
|
20220124,3485,3750,3760,3200,2275726,7877031495,00,0.00,N,5,-265,
|
|
20220117,3750,4050,4150,3650,2635265,10154320615,00,0.00,N,5,-280,
|
|
20220110,4030,4225,4450,4010,7392140,31437483205,00,0.00,N,5,-245,
|
|
20220103,4275,3860,4505,3825,15477762,65803574545,00,0.00,N,2,425,
|
|
20211227,3850,3785,3870,3735,831519,3157569120,00,0.00,N,2,65,
|
|
20211220,3785,4025,4090,3740,1550462,6006903745,00,0.00,N,5,-250,
|
|
20211213,4035,4125,4235,3890,3995894,16307406765,00,0.00,N,5,-65,
|
|
20211206,4100,3760,4285,3760,7413010,30620182115,00,0.00,N,2,250,
|
|
20211129,3850,3550,3950,3540,3437463,12896293635,00,0.00,N,2,75,
|
|
20211122,3775,4180,4310,3760,5183312,20999015705,00,0.00,N,5,-435,
|
|
20211115,4210,4505,4510,3960,4435797,18777978590,00,0.00,N,5,-285,
|
|
20211108,4495,4160,4610,4060,16429744,72318878590,00,0.00,N,2,225,
|
|
20211101,4270,4065,4695,4000,38185150,168044779885,00,0.00,N,2,205,
|
|
20211025,4065,3630,4490,3565,27944305,116687605275,00,0.00,N,2,435,
|
|
20211018,3630,3780,3850,3590,778264,2884889290,00,0.00,N,5,-150,
|
|
20211012,3780,3580,3840,3470,929889,3419631250,00,0.00,N,2,200,
|
|
20211005,3580,3630,3685,3360,1752766,6181253780,00,0.00,N,5,-75,
|
|
20210927,3655,4040,4250,3520,2236534,8742202510,00,0.00,N,5,-305,
|
|
20210923,3960,3945,3970,3840,518314,2026147875,00,0.00,N,2,5,
|
|
20210913,3955,4155,4190,3930,1071860,4328301300,00,0.00,N,5,-210,
|
|
20210906,4165,4290,4500,4010,2898448,12433842860,00,0.00,N,5,-120,
|
|
20210830,4285,4110,4350,4050,1909092,8089980895,00,0.00,N,2,245,
|
|
20210823,4040,3810,4085,3800,1249709,4999621205,00,0.00,N,2,230,
|
|
20210817,3810,4250,4330,3750,2002382,8062387595,00,0.00,N,5,-500,
|
|
20210809,4310,4650,4710,4155,1753209,7771112845,00,0.00,N,5,-340,
|
|
20210802,4650,4475,4770,4380,2215235,10126373855,00,0.00,N,2,135,
|
|
20210726,4515,4615,4925,4490,5650671,26693748630,00,0.00,N,5,-100,
|
|
20210719,4615,4655,4800,4525,2389206,11138368580,00,0.00,N,5,-60,
|
|
20210712,4675,4875,5130,4665,7578127,37476245065,00,0.00,N,5,-170,
|