195 lines
13 KiB
CSV
195 lines
13 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,1984,2120,2120,1963,901958,1834053747,00,0.00,N,5,-121,
|
|
20250310,2105,2210,2220,2085,877348,1880734124,00,0.00,N,5,-85,
|
|
20250304,2190,2340,2365,2180,1313213,2968348046,00,0.00,N,5,-65,
|
|
20250224,2255,2275,2385,2235,2557316,5863785920,00,0.00,N,5,-35,
|
|
20250217,2290,2295,2365,2275,2384819,5524641565,00,0.00,N,3,0,
|
|
20250210,2290,2545,2560,2250,4482704,10756851440,00,0.00,N,5,-130,
|
|
20250203,2420,2425,2785,2250,30490313,77168037815,00,0.00,N,2,215,
|
|
20250131,2205,2310,2310,2205,272425,606091325,00,0.00,N,5,-70,
|
|
20250120,2275,2400,2400,2235,1391560,3195099595,00,0.00,N,5,-185,
|
|
20250113,2460,2420,2460,2360,1611577,3881956885,00,0.00,N,2,40,
|
|
20250106,2420,2285,2420,2250,1531460,3587526730,00,0.00,N,2,145,
|
|
20241230,2275,2115,2285,2090,587176,1296431080,00,0.00,N,2,120,
|
|
20241223,2155,2195,2300,2120,1095958,2422655750,00,0.00,N,5,-35,
|
|
20241216,2190,2305,2370,2175,1066298,2437413575,00,0.00,N,5,-90,
|
|
20241209,2280,2210,2295,2060,1656046,3625677685,00,0.00,N,5,-10,
|
|
20241202,2290,2390,2530,2255,3903525,9397026210,00,0.00,N,5,-100,
|
|
20241125,2390,2315,2620,2300,6273356,15369941435,00,0.00,N,2,65,
|
|
20241118,2325,2300,2365,2230,1966425,4503434625,00,0.00,N,2,15,
|
|
20241111,2310,2300,2770,2125,9295963,23098200400,00,0.00,N,2,10,
|
|
20241104,2300,2440,2645,2265,4894923,12019895360,00,0.00,N,5,-110,
|
|
20241028,2410,2435,2510,2275,1484337,3595453470,00,0.00,N,2,35,
|
|
20241021,2375,2350,2465,2300,1301558,3105472655,00,0.00,N,2,25,
|
|
20241014,2350,2310,2600,2265,4380229,10756813845,00,0.00,N,3,0,
|
|
20241007,2350,2160,2445,2105,3365762,7817076865,00,0.00,N,2,190,
|
|
20240930,2160,2210,2215,2020,443085,944982175,00,0.00,N,5,-50,
|
|
20240923,2210,2085,2250,2060,614164,1331194755,00,0.00,N,2,125,
|
|
20240919,2085,2120,2140,1998,181818,382904384,00,0.00,N,5,-35,
|
|
20240909,2120,1984,2150,1940,681550,1412345731,00,0.00,N,2,110,
|
|
20240902,2010,2165,2205,1999,693193,1457056331,00,0.00,N,5,-175,
|
|
20240826,2185,2240,2280,2150,539098,1180720935,00,0.00,N,5,-55,
|
|
20240819,2240,2315,2395,2180,802244,1822669790,00,0.00,N,5,-75,
|
|
20240812,2315,2280,2400,2265,354306,817816730,00,0.00,N,2,35,
|
|
20240805,2280,2410,2470,2040,1469343,3281420440,00,0.00,N,5,-200,
|
|
20240729,2480,2605,2605,2470,828105,2098112010,00,0.00,N,5,-130,
|
|
20240722,2610,2725,2865,2495,2567110,6895960765,00,0.00,N,5,-190,
|
|
20240715,2800,2730,2950,2625,7158338,20088515020,00,0.00,N,2,250,
|
|
20240708,2550,2605,2605,2515,622063,1585505465,00,0.00,N,5,-45,
|
|
20240701,2595,2630,2745,2510,1915673,5078003190,00,0.00,N,2,100,
|
|
20240624,2495,2605,2640,2460,730836,1864644400,00,0.00,N,5,-135,
|
|
20240617,2630,2665,2715,2610,646910,1715194800,00,0.00,N,5,-60,
|
|
20240610,2690,2720,2785,2680,799150,2180993040,00,0.00,N,5,-40,
|
|
20240603,2730,2715,2775,2695,843612,2302794390,00,0.00,N,2,15,
|
|
20240527,2715,2860,2865,2660,1218818,3357179945,00,0.00,N,5,-145,
|
|
20240520,2860,2910,2975,2730,2197985,6314680030,00,0.00,N,5,-45,
|
|
20240513,2905,2930,3085,2840,5988568,17615887045,00,0.00,N,2,65,
|
|
20240507,2840,2780,2845,2655,1847758,5079269270,00,0.00,N,2,60,
|
|
20240429,2780,2730,2835,2725,1175995,3275196340,00,0.00,N,2,30,
|
|
20240422,2750,2995,2995,2750,3862876,11077730815,00,0.00,N,5,-300,
|
|
20240415,3050,2635,3050,2600,6208683,17798804775,00,0.00,N,2,375,
|
|
20240408,2675,2615,2725,2550,899400,2364280080,00,0.00,N,2,65,
|
|
20240401,2610,2660,2805,2570,1334331,3553661895,00,0.00,N,5,-45,
|
|
20240325,2655,2805,2835,2650,1285579,3530421145,00,0.00,N,5,-150,
|
|
20240318,2805,2850,2850,2720,1130090,3137201215,00,0.00,N,5,-15,
|
|
20240311,2820,2800,2870,2765,1017968,2868194460,00,0.00,N,2,15,
|
|
20240304,2805,2860,3050,2785,1860943,5378072255,00,0.00,N,5,-70,
|
|
20240226,2875,3040,3050,2850,1184643,3476337610,00,0.00,N,5,-190,
|
|
20240219,3065,3100,3145,2965,1632816,4975450825,00,0.00,N,5,-40,
|
|
20240213,3105,3070,3170,3045,1361610,4246211910,00,0.00,N,2,65,
|
|
20240205,3040,3085,3110,2955,1331769,4061326675,00,0.00,N,5,-45,
|
|
20240129,3085,3105,3190,2880,2875792,8721822520,00,0.00,N,5,-15,
|
|
20240122,3100,3450,3675,3055,13295068,45427046520,00,0.00,N,5,-270,
|
|
20240115,3370,3200,3595,3020,14518681,48930216215,00,0.00,N,2,180,
|
|
20240108,3190,3010,3280,2920,9789674,30579627340,00,0.00,N,2,195,
|
|
20240102,2995,2925,3290,2865,6519683,19850606290,00,0.00,N,2,90,
|
|
20231226,2905,2875,2910,2770,1395890,3953760050,00,0.00,N,2,15,
|
|
20231218,2890,2715,3030,2695,4854271,13893115095,00,0.00,N,2,180,
|
|
20231211,2710,2895,2900,2685,2390621,6630218010,00,0.00,N,5,-185,
|
|
20231204,2895,2870,3450,2720,25970515,80219172825,00,0.00,N,2,235,
|
|
20231127,2660,2715,2730,2595,1158321,3071453330,00,0.00,N,5,-55,
|
|
20231120,2715,2685,2760,2660,1266145,3443547670,00,0.00,N,2,30,
|
|
20231113,2685,2600,2800,2570,1857991,5010347455,00,0.00,N,2,85,
|
|
20231106,2600,2700,3140,2585,8710100,25377880575,00,0.00,N,5,-70,
|
|
20231030,2670,2570,2675,2460,2094793,5360072530,00,0.00,N,2,50,
|
|
20231023,2620,2960,3155,2600,5917749,17203687610,00,0.00,N,5,-390,
|
|
20231016,3010,2850,3750,2740,38411563,129968536030,00,0.00,N,2,155,
|
|
20231010,2855,2830,2985,2725,1859547,5313064360,00,0.00,N,2,35,
|
|
20231004,2820,2900,2905,2690,973193,2704763280,00,0.00,N,5,-105,
|
|
20230925,2925,2980,3050,2810,991999,2893252255,00,0.00,N,5,-95,
|
|
20230918,3020,3415,3550,3000,2786271,9101712845,00,0.00,N,5,-410,
|
|
20230911,3430,3565,3715,3370,7437324,26421682065,00,0.00,N,5,-90,
|
|
20230904,3520,3285,3795,3260,9451197,33526493175,00,0.00,N,2,220,
|
|
20230828,3300,3215,3580,3205,4274447,14412058055,00,0.00,N,2,85,
|
|
20230821,3215,3500,3845,3210,11492561,41069907810,00,0.00,N,5,-215,
|
|
20230814,3430,3695,3750,3105,14134960,48784141570,00,0.00,N,5,-295,
|
|
20230807,3725,3580,3885,3450,9745635,35943101770,00,0.00,N,2,210,
|
|
20230731,3515,3700,3925,3455,7714036,28739431195,00,0.00,N,5,-170,
|
|
20230724,3685,3910,3925,3315,7536227,26945928835,00,0.00,N,5,-225,
|
|
20230717,3910,3990,4180,3890,5628127,22434202900,00,0.00,N,5,-155,
|
|
20230710,4065,3900,4560,3855,19563512,83248876165,00,0.00,N,2,65,
|
|
20230703,4000,3815,4495,3755,30479669,130331771340,00,0.00,N,2,185,
|
|
20230626,3815,4070,4075,3710,5331595,20530541425,00,0.00,N,5,-255,
|
|
20230619,4070,4355,4450,3895,13559220,56375278510,00,0.00,N,5,-330,
|
|
20230612,4400,4530,4925,4390,19242605,89103703975,00,0.00,N,5,-60,
|
|
20230605,4460,4860,5040,4440,13866877,65248335410,00,0.00,N,5,-450,
|
|
20230530,4910,5100,5110,4570,25992301,125816385455,00,0.00,N,5,-160,
|
|
20230522,5070,4430,5430,4240,83261700,415883132475,00,0.00,N,2,670,
|
|
20230515,4400,4995,5280,4335,60928891,295706653580,00,0.00,N,5,-590,
|
|
20230508,4990,6340,6420,4990,76051567,432813232890,00,0.00,N,5,-1580,
|
|
20230502,6570,4380,7890,4340,211344759,1291120328010,00,0.00,N,2,2315,
|
|
20230424,4255,3825,4780,3545,200588681,866069120470,00,0.00,N,2,500,
|
|
20230417,3755,3440,4360,3260,64481008,249629730795,00,0.00,N,2,335,
|
|
20230410,3420,3520,3855,3350,47051338,168893656800,00,0.00,N,2,110,
|
|
20230403,3310,2920,3820,2895,77841553,270786346100,00,0.00,N,2,425,
|
|
20230327,2885,2855,3030,2830,9519904,27884137540,00,0.00,N,2,55,
|
|
20230320,2830,2750,2880,2745,3511309,9902621885,00,0.00,N,2,100,
|
|
20230313,2730,2750,2840,2605,2536774,6869180850,00,0.00,N,5,-65,
|
|
20230306,2795,2880,2995,2785,7786331,22663698800,00,0.00,N,5,-80,
|
|
20230227,2875,2915,2945,2840,4667131,13476196510,00,0.00,N,5,-65,
|
|
20230220,2940,3145,3145,2835,13840805,40970261835,00,0.00,N,5,-235,
|
|
20230213,3175,2800,3415,2715,72216864,230795868770,00,0.00,N,2,405,
|
|
20230206,2770,2885,2950,2715,19319206,54499056635,00,0.00,N,2,115,
|
|
20230130,2655,2620,2700,2570,2903859,7660648770,00,0.00,N,2,70,
|
|
20230125,2585,2485,2685,2485,2845961,7376057110,00,0.00,N,2,110,
|
|
20230116,2475,2605,2625,2460,1488496,3788439755,00,0.00,N,5,-165,
|
|
20230109,2640,2510,2670,2485,3560906,9228412990,00,0.00,N,2,160,
|
|
20230102,2480,2450,2690,2350,3758377,9270601810,00,0.00,N,2,20,
|
|
20221226,2460,2565,2600,2400,1212144,3031338165,00,0.00,N,5,-130,
|
|
20221219,2590,2780,2850,2540,1691562,4574662575,00,0.00,N,5,-215,
|
|
20221212,2805,2770,2985,2725,4652235,13240729370,00,0.00,N,2,70,
|
|
20221205,2735,2980,3095,2695,6181492,18148327105,00,0.00,N,5,-245,
|
|
20221128,2980,2830,3075,2730,4680767,13758461115,00,0.00,N,2,175,
|
|
20221121,2805,2950,2950,2795,1871677,5328434140,00,0.00,N,5,-145,
|
|
20221114,2950,3070,3175,2950,5856182,17909748570,00,0.00,N,5,-70,
|
|
20221107,3020,3105,3295,3015,15861374,50572175180,00,0.00,N,5,-80,
|
|
20221031,3100,2950,3150,2905,9143526,27987804460,00,0.00,N,2,160,
|
|
20221024,2940,3115,3195,2915,12103494,37484325065,00,0.00,N,5,-110,
|
|
20221017,3050,2810,3425,2800,80249262,257396328140,00,0.00,N,2,460,
|
|
20221011,2590,2905,3150,2510,41001323,120430899285,00,0.00,N,2,20,
|
|
20221004,2570,2455,2680,2430,3467884,8886555370,00,0.00,N,2,150,
|
|
20220926,2420,2625,2825,2345,6080807,15709268705,00,0.00,N,5,-245,
|
|
20220919,2665,3140,3180,2650,7977635,23516020100,00,0.00,N,5,-345,
|
|
20220913,3010,2905,3240,2855,9576993,29520542615,00,0.00,N,2,105,
|
|
20220905,2905,3205,3310,2870,8042521,24554629465,00,0.00,N,5,-340,
|
|
20220829,3245,3200,3530,3100,26210595,87421349130,00,0.00,N,5,-70,
|
|
20220822,3315,3310,3570,3280,28748179,98555743120,00,0.00,N,3,0,
|
|
20220816,3315,3420,3645,3245,34100378,117702475170,00,0.00,N,5,-60,
|
|
20220808,3375,3280,3830,3020,118252182,421102160935,00,0.00,N,2,175,
|
|
20220801,3200,2625,3585,2550,151424911,497295373940,00,0.00,N,2,625,
|
|
20220725,2575,2420,2670,2405,9712417,24819501665,00,0.00,N,2,160,
|
|
20220718,2415,2110,2600,2105,14376610,35316782590,00,0.00,N,2,305,
|
|
20220711,2110,2235,2270,2040,826752,1767097410,00,0.00,N,5,-120,
|
|
20220704,2230,2240,2490,2075,6520661,15092071285,00,0.00,N,2,25,
|
|
20220627,2205,2050,2600,2050,8849122,21193560595,00,0.00,N,2,165,
|
|
20220620,2040,2355,2375,1905,1692092,3502083130,00,0.00,N,5,-310,
|
|
20220613,2350,2585,2660,2210,1824571,4393550805,00,0.00,N,5,-325,
|
|
20220607,2675,2845,2875,2640,1054022,2914290300,00,0.00,N,5,-190,
|
|
20220530,2865,2920,2945,2845,851369,2458672280,00,0.00,N,5,-50,
|
|
20220523,2915,2920,3200,2910,10197831,30964123345,00,0.00,N,2,35,
|
|
20220516,2880,2770,2960,2765,1314282,3756628330,00,0.00,N,2,100,
|
|
20220509,2780,2950,2980,2730,1272329,3610407435,00,0.00,N,5,-200,
|
|
20220502,2980,2900,3035,2895,1024148,3056236700,00,0.00,N,2,45,
|
|
20220425,2935,2945,2985,2860,1389875,4066498580,00,0.00,N,5,-80,
|
|
20220418,3015,2965,3060,2920,1481599,4427345220,00,0.00,N,2,50,
|
|
20220411,2965,3015,3050,2900,2949368,8735323045,00,0.00,N,5,-75,
|
|
20220404,3040,3150,3525,3015,20953675,69388978950,00,0.00,N,5,-95,
|
|
20220328,3135,3200,3340,3125,4963277,16083962240,00,0.00,N,5,-40,
|
|
20220321,3175,3155,3255,3000,3526738,11204731975,00,0.00,N,2,40,
|
|
20220314,3135,3020,3410,3020,19499045,63228415260,00,0.00,N,2,90,
|
|
20220307,3045,3065,3180,2935,3992759,12276985565,00,0.00,N,5,-35,
|
|
20220228,3080,2975,3135,2945,2411316,7314476155,00,0.00,N,2,125,
|
|
20220221,2955,2880,3060,2865,3382234,10001533015,00,0.00,N,2,50,
|
|
20220214,2905,2805,3010,2750,3301332,9600567470,00,0.00,N,2,35,
|
|
20220207,2870,2970,3055,2870,2177723,6447449615,00,0.00,N,5,-75,
|
|
20220203,2945,2780,2955,2780,549807,1592643215,00,0.00,N,2,190,
|
|
20220124,2755,3120,3160,2630,2859062,8438973640,00,0.00,N,5,-350,
|
|
20220117,3105,3180,3245,3015,3727748,11611838675,00,0.00,N,5,-50,
|
|
20220110,3155,3130,3330,3040,4639404,14721946145,00,0.00,N,2,25,
|
|
20220103,3130,3185,3290,3060,3386584,10838278920,00,0.00,N,5,-45,
|
|
20211227,3175,3125,3435,3115,9458347,30891719830,00,0.00,N,2,60,
|
|
20211220,3115,2975,3365,2870,7703741,24017025125,00,0.00,N,2,100,
|
|
20211213,3015,3005,3175,2970,2054178,6259378665,00,0.00,N,5,-135,
|
|
20211206,3150,2930,3435,2905,19604618,63439980970,00,0.00,N,2,265,
|
|
20211129,2885,3025,3060,2665,3517041,10091440950,00,0.00,N,5,-255,
|
|
20211122,3140,3125,3445,3075,7281508,23593305470,00,0.00,N,2,20,
|
|
20211115,3120,3220,3400,3110,4052456,13154266115,00,0.00,N,5,-130,
|
|
20211108,3250,3675,3740,3220,9778866,34443261445,00,0.00,N,5,-430,
|
|
20211101,3680,3610,4345,3470,71911327,288000283315,00,0.00,N,2,105,
|
|
20211025,3575,3290,3870,3255,20099514,73119347300,00,0.00,N,2,285,
|
|
20211018,3290,3430,3600,3290,6067983,20990431370,00,0.00,N,5,-110,
|
|
20211012,3400,3395,3720,3380,14289413,51060301335,00,0.00,N,5,-50,
|
|
20211005,3450,3075,3730,3075,46042173,161030565425,00,0.00,N,2,375,
|
|
20210927,3075,3105,3690,2850,19149184,65233380625,00,0.00,N,5,-55,
|
|
20210923,3130,3205,3240,3100,331038,1043525445,00,0.00,N,5,-75,
|
|
20210913,3205,3285,3465,3185,1461590,4788906490,00,0.00,N,5,-100,
|
|
20210906,3305,3425,3455,3275,1096841,3686795630,00,0.00,N,5,-145,
|
|
20210830,3450,3460,3475,3360,659109,2255423195,00,0.00,N,2,50,
|
|
20210823,3400,3105,3465,3105,1054890,3492900470,00,0.00,N,2,290,
|
|
20210817,3110,3620,3665,3040,1737196,5848716435,00,0.00,N,5,-565,
|
|
20210809,3675,3850,3915,3620,2077055,7861348900,00,0.00,N,5,-195,
|
|
20210802,3870,3860,3915,3805,1041496,4009834235,00,0.00,N,2,20,
|
|
20210726,3850,3860,4075,3835,3861395,15334163425,00,0.00,N,5,-25,
|
|
20210719,3875,3900,3995,3815,1928024,7547684345,00,0.00,N,5,-60,
|
|
20210712,3935,3825,3975,3825,1153330,4531162390,00,0.00,N,2,115,
|