195 lines
12 KiB
CSV
195 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,755,746,772,740,348143,262157999,00,0.00,N,2,9,
|
|
20250310,746,740,761,725,410887,303394845,00,0.00,N,5,-1,
|
|
20250304,747,784,786,735,699882,531342215,00,0.00,N,5,-36,
|
|
20250224,783,784,790,756,1060051,815873374,00,0.00,N,5,-6,
|
|
20250217,789,726,888,719,5994876,4875180380,00,0.00,N,2,63,
|
|
20250210,726,725,734,714,309585,223860714,00,0.00,N,2,2,
|
|
20250203,724,719,729,689,432424,306619218,00,0.00,N,2,5,
|
|
20250131,719,715,727,712,52548,37676264,00,0.00,N,5,-3,
|
|
20250120,722,727,735,707,386829,278039151,00,0.00,N,5,-5,
|
|
20250113,727,727,730,706,296456,212847088,00,0.00,N,5,-3,
|
|
20250106,730,720,740,716,297098,216055185,00,0.00,N,2,10,
|
|
20241230,720,697,721,688,196328,137287108,00,0.00,N,2,23,
|
|
20241223,697,709,716,681,270866,190237445,00,0.00,N,5,-16,
|
|
20241216,713,727,734,709,255114,185074440,00,0.00,N,5,-14,
|
|
20241209,727,678,728,644,625954,430702221,00,0.00,N,2,48,
|
|
20241202,679,720,720,665,549489,379587850,00,0.00,N,5,-42,
|
|
20241125,721,735,764,715,516047,378357334,00,0.00,N,5,-17,
|
|
20241118,738,716,752,685,485894,355669173,00,0.00,N,2,56,
|
|
20241111,682,775,775,665,589378,418095125,00,0.00,N,5,-93,
|
|
20241104,775,750,796,734,410818,315975065,00,0.00,N,2,25,
|
|
20241028,750,709,753,704,510658,374953009,00,0.00,N,2,41,
|
|
20241021,709,738,738,680,275171,195250889,00,0.00,N,5,-36,
|
|
20241014,745,742,760,729,256571,190285455,00,0.00,N,3,0,
|
|
20241007,745,741,759,726,167121,123932510,00,0.00,N,2,3,
|
|
20240930,742,763,768,722,304934,229093016,00,0.00,N,5,-21,
|
|
20240923,763,763,771,718,407476,307844862,00,0.00,N,3,0,
|
|
20240919,763,765,775,755,128132,97679409,00,0.00,N,5,-1,
|
|
20240909,764,779,794,752,563893,432606102,00,0.00,N,5,-16,
|
|
20240902,780,801,819,758,444662,351978920,00,0.00,N,5,-21,
|
|
20240826,801,823,828,760,464100,372811145,00,0.00,N,5,-28,
|
|
20240819,829,808,840,808,460768,380291471,00,0.00,N,2,21,
|
|
20240812,808,753,810,747,416250,325115172,00,0.00,N,2,55,
|
|
20240805,753,798,798,623,861801,611803230,00,0.00,N,5,-50,
|
|
20240729,803,813,831,785,460996,372083705,00,0.00,N,5,-14,
|
|
20240722,817,817,831,803,250831,203684752,00,0.00,N,3,0,
|
|
20240715,817,833,833,805,381519,311107639,00,0.00,N,3,0,
|
|
20240708,817,805,824,804,261832,212399049,00,0.00,N,2,9,
|
|
20240701,808,820,831,798,361184,292619408,00,0.00,N,5,-17,
|
|
20240624,825,831,845,815,430496,357222544,00,0.00,N,5,-14,
|
|
20240617,839,840,849,825,447471,375267016,00,0.00,N,5,-6,
|
|
20240610,845,833,846,800,585259,484874592,00,0.00,N,2,6,
|
|
20240603,839,847,864,829,579654,488973321,00,0.00,N,5,-8,
|
|
20240527,847,855,857,835,442853,374638681,00,0.00,N,5,-8,
|
|
20240520,855,856,859,830,515833,436650158,00,0.00,N,2,4,
|
|
20240513,851,871,885,847,647345,560698892,00,0.00,N,5,-18,
|
|
20240507,869,833,870,827,728334,619280855,00,0.00,N,2,36,
|
|
20240429,833,810,835,807,407372,333019906,00,0.00,N,2,20,
|
|
20240422,813,808,828,799,269387,218037834,00,0.00,N,2,4,
|
|
20240415,809,836,842,804,571288,471072371,00,0.00,N,5,-33,
|
|
20240408,842,833,846,825,411458,343626094,00,0.00,N,2,9,
|
|
20240401,833,829,840,810,934164,770170814,00,0.00,N,2,13,
|
|
20240325,820,821,834,807,635641,523769285,00,0.00,N,3,0,
|
|
20240318,820,786,824,775,745193,589650072,00,0.00,N,2,34,
|
|
20240311,786,793,795,765,491564,386662287,00,0.00,N,2,1,
|
|
20240304,785,807,813,770,1091941,861633782,00,0.00,N,5,-22,
|
|
20240226,807,835,835,780,932492,759748079,00,0.00,N,5,-28,
|
|
20240219,835,846,847,825,480065,400494371,00,0.00,N,5,-1,
|
|
20240213,836,828,845,828,295986,247196924,00,0.00,N,2,8,
|
|
20240205,828,837,850,822,544466,453939576,00,0.00,N,5,-17,
|
|
20240129,845,895,921,833,1660843,1437427528,00,0.00,N,3,0,
|
|
20240122,845,856,860,835,625095,541233035,00,0.00,N,5,-11,
|
|
20240115,856,881,889,844,611302,529002160,00,0.00,N,5,-26,
|
|
20240108,882,875,887,871,462717,406601079,00,0.00,N,2,7,
|
|
20240102,875,876,893,867,420837,368728998,00,0.00,N,5,-5,
|
|
20231226,880,880,888,872,261411,230130897,00,0.00,N,5,-6,
|
|
20231218,886,889,891,881,450993,399502025,00,0.00,N,5,-3,
|
|
20231211,889,881,897,877,603995,535786325,00,0.00,N,2,8,
|
|
20231204,881,884,899,874,602815,531626030,00,0.00,N,5,-11,
|
|
20231127,892,897,909,870,895434,789238130,00,0.00,N,5,-6,
|
|
20231120,898,907,909,876,675605,604750483,00,0.00,N,2,5,
|
|
20231113,893,886,916,854,1751683,1546025012,00,0.00,N,2,17,
|
|
20231106,876,960,967,863,3186295,2913962274,00,0.00,N,5,-82,
|
|
20231030,958,883,1150,851,52614654,55755825599,00,0.00,N,2,58,
|
|
20231023,900,880,965,846,1771450,1596959724,00,0.00,N,2,17,
|
|
20231016,883,932,940,853,511794,458567844,00,0.00,N,5,-57,
|
|
20231010,940,935,987,912,237102,221512561,00,0.00,N,2,2,
|
|
20231004,938,945,956,910,288881,267775106,00,0.00,N,5,-19,
|
|
20230925,957,974,979,932,376221,359544775,00,0.00,N,5,-31,
|
|
20230918,988,1029,1038,966,695176,695181139,00,0.00,N,5,-41,
|
|
20230911,1029,1061,1130,1022,1362884,1453442012,00,0.00,N,5,-16,
|
|
20230904,1045,1038,1079,1032,820485,866478956,00,0.00,N,2,7,
|
|
20230828,1038,1040,1161,1022,3014274,3313298428,00,0.00,N,5,-2,
|
|
20230821,1040,1033,1098,1025,545255,566004823,00,0.00,N,2,7,
|
|
20230814,1033,1097,1099,1024,832253,877477516,00,0.00,N,5,-64,
|
|
20230807,1097,1100,1159,1053,2590139,2862822245,00,0.00,N,2,8,
|
|
20230731,1089,1057,1139,1040,1688165,1836416770,00,0.00,N,2,43,
|
|
20230724,1046,1111,1111,988,1521913,1574296166,00,0.00,N,5,-65,
|
|
20230717,1111,1154,1161,1100,1247338,1403644595,00,0.00,N,5,-43,
|
|
20230710,1154,1133,1176,1130,1291086,1490168022,00,0.00,N,2,21,
|
|
20230703,1133,1212,1221,1131,3108058,3658486257,00,0.00,N,5,-67,
|
|
20230626,1200,1315,1315,1170,8872923,11024393777,00,0.00,N,5,-127,
|
|
20230619,1327,1118,1425,1095,51703106,68663017894,00,0.00,N,2,209,
|
|
20230612,1118,1128,1146,1101,744255,836418831,00,0.00,N,5,-9,
|
|
20230605,1127,1131,1134,1108,586508,658613017,00,0.00,N,5,-4,
|
|
20230530,1131,1072,1142,1070,1684560,1869452161,00,0.00,N,2,59,
|
|
20230522,1072,1105,1111,1070,969014,1057438446,00,0.00,N,5,-33,
|
|
20230515,1105,1071,1170,1067,3212607,3589672197,00,0.00,N,2,18,
|
|
20230508,1087,1053,1115,1052,1131464,1215942823,00,0.00,N,2,34,
|
|
20230502,1053,1020,1068,1018,631950,657662613,00,0.00,N,2,32,
|
|
20230424,1021,1016,1058,1001,1929909,1969479529,00,0.00,N,5,-2,
|
|
20230417,1023,1166,1166,1023,2879033,3140868368,00,0.00,N,5,-144,
|
|
20230410,1167,1151,1172,1127,1358898,1569090723,00,0.00,N,2,16,
|
|
20230403,1151,1225,1225,1137,2102960,2441213445,00,0.00,N,5,-78,
|
|
20230327,1229,1221,1279,1200,930265,1148225937,00,0.00,N,2,8,
|
|
20230320,1221,1271,1293,1201,574430,709915927,00,0.00,N,5,-50,
|
|
20230313,1271,1310,1344,1213,887162,1127088477,00,0.00,N,5,-89,
|
|
20230306,1360,1418,1425,1342,557949,780198027,00,0.00,N,5,-47,
|
|
20230227,1407,1362,1410,1354,665460,920830974,00,0.00,N,2,45,
|
|
20230220,1362,1363,1391,1335,766472,1044727581,00,0.00,N,3,0,
|
|
20230213,1362,1519,1541,1349,1171323,1636352261,00,0.00,N,5,-164,
|
|
20230206,1526,1517,1547,1470,745220,1128564723,00,0.00,N,2,8,
|
|
20230130,1518,1462,1552,1443,1051976,1594974846,00,0.00,N,2,56,
|
|
20230125,1462,1454,1484,1449,325326,477271572,00,0.00,N,2,7,
|
|
20230116,1455,1530,1535,1400,668348,973902635,00,0.00,N,5,-75,
|
|
20230109,1530,1385,1555,1375,1052166,1550302485,00,0.00,N,2,155,
|
|
20230102,1375,1345,1380,1245,799585,1046044430,00,0.00,N,2,30,
|
|
20221226,1345,1360,1400,1310,670224,906584160,00,0.00,N,5,-15,
|
|
20221219,1360,1410,1430,1360,670840,939525670,00,0.00,N,5,-65,
|
|
20221212,1425,1410,1485,1375,866769,1238462120,00,0.00,N,2,15,
|
|
20221205,1410,1595,1650,1375,1870646,2848879630,00,0.00,N,5,-185,
|
|
20221128,1595,1470,1640,1400,2406902,3695015020,00,0.00,N,2,125,
|
|
20221121,1470,1430,1470,1340,1049105,1471570760,00,0.00,N,2,50,
|
|
20221114,1420,1380,1470,1335,1955211,2753417225,00,0.00,N,2,50,
|
|
20221107,1370,1320,1410,1315,737473,1004956425,00,0.00,N,2,55,
|
|
20221031,1315,1300,1375,1295,1455356,1950605955,00,0.00,N,2,25,
|
|
20221024,1290,1135,1290,1135,1225320,1509311315,00,0.00,N,2,165,
|
|
20221017,1125,1075,1210,1075,819909,940961220,00,0.00,N,2,50,
|
|
20221011,1075,1180,1180,1050,769018,838966445,00,0.00,N,5,-120,
|
|
20221004,1195,1155,1230,1150,651126,774801210,00,0.00,N,2,55,
|
|
20220926,1140,1250,1320,1075,2133812,2511876345,00,0.00,N,5,-140,
|
|
20220919,1280,1370,1395,1255,1514997,1997207715,00,0.00,N,5,-105,
|
|
20220913,1385,1305,1400,1285,1359870,1839127355,00,0.00,N,2,90,
|
|
20220905,1295,1315,1345,1270,845888,1104268620,00,0.00,N,5,-30,
|
|
20220829,1325,1260,1350,1220,1958921,2531306155,00,0.00,N,2,40,
|
|
20220822,1285,1270,1310,1250,1187711,1518124155,00,0.00,N,5,-15,
|
|
20220816,1300,1210,1400,1190,5453991,7086600625,00,0.00,N,2,95,
|
|
20220808,1205,1215,1235,1185,479270,577252740,00,0.00,N,5,-5,
|
|
20220801,1210,1180,1220,1150,558688,664592580,00,0.00,N,2,30,
|
|
20220725,1180,1155,1180,1145,365356,424374575,00,0.00,N,2,25,
|
|
20220718,1155,1070,1165,1065,642753,717251875,00,0.00,N,2,90,
|
|
20220711,1065,1140,1140,1050,652423,704492750,00,0.00,N,5,-75,
|
|
20220704,1140,1095,1150,1055,531784,589001235,00,0.00,N,2,40,
|
|
20220627,1100,1100,1170,1060,719292,807554265,00,0.00,N,2,35,
|
|
20220620,1065,1235,1255,991,1454194,1587221157,00,0.00,N,5,-160,
|
|
20220613,1225,1330,1345,1185,1441347,1799155155,00,0.00,N,5,-160,
|
|
20220607,1385,1410,1465,1350,1470116,2044306600,00,0.00,N,5,-25,
|
|
20220530,1410,1340,1440,1340,1359070,1873902715,00,0.00,N,2,70,
|
|
20220523,1340,1340,1350,1290,857793,1129453210,00,0.00,N,3,0,
|
|
20220516,1340,1295,1420,1265,3168870,4280798845,00,0.00,N,2,55,
|
|
20220509,1285,1340,1350,1205,883103,1121000685,00,0.00,N,5,-55,
|
|
20220502,1340,1360,1415,1330,672866,926375335,00,0.00,N,5,-20,
|
|
20220425,1360,1355,1375,1300,842497,1124636750,00,0.00,N,5,-10,
|
|
20220418,1370,1485,1495,1370,1033672,1474250180,00,0.00,N,5,-115,
|
|
20220411,1485,1435,1505,1385,1269816,1847323750,00,0.00,N,2,50,
|
|
20220404,1435,1410,1475,1385,1673365,2401278170,00,0.00,N,2,30,
|
|
20220328,1405,1330,1410,1310,1482426,2023591105,00,0.00,N,2,55,
|
|
20220321,1350,1260,1380,1260,1395488,1833889910,00,0.00,N,2,90,
|
|
20220314,1260,1240,1310,1195,767216,948938805,00,0.00,N,2,30,
|
|
20220307,1230,1245,1260,1160,555993,662695140,00,0.00,N,5,-20,
|
|
20220228,1250,1205,1285,1195,634330,783515220,00,0.00,N,2,45,
|
|
20220221,1205,1245,1250,1160,972108,1170642980,00,0.00,N,5,-40,
|
|
20220214,1245,1215,1250,1125,1007842,1201815000,00,0.00,N,5,-5,
|
|
20220207,1250,1290,1305,1230,733837,934098050,00,0.00,N,5,-15,
|
|
20220203,1265,1205,1310,1195,729193,905884100,00,0.00,N,2,90,
|
|
20220124,1175,1330,1330,1110,1607054,1910301105,00,0.00,N,5,-165,
|
|
20220117,1340,1410,1410,1245,1836794,2416861770,00,0.00,N,5,-90,
|
|
20220110,1430,1405,1530,1310,4635721,6638082685,00,0.00,N,2,25,
|
|
20220103,1405,1360,1415,1340,969567,1330020760,00,0.00,N,2,45,
|
|
20211227,1360,1330,1370,1305,646817,860012160,00,0.00,N,2,40,
|
|
20211220,1320,1335,1345,1230,1660324,2130504270,00,0.00,N,5,-25,
|
|
20211213,1345,1430,1475,1310,3449998,4820491275,00,0.00,N,5,-55,
|
|
20211206,1400,1345,1415,1335,817916,1121320985,00,0.00,N,2,55,
|
|
20211129,1345,1340,1355,1150,1560091,1979885795,00,0.00,N,5,-45,
|
|
20211122,1390,1405,1425,1340,1067161,1466101885,00,0.00,N,5,-15,
|
|
20211115,1405,1335,1460,1325,1009281,1391371105,00,0.00,N,2,80,
|
|
20211108,1325,1370,1405,1310,900202,1210685085,00,0.00,N,5,-45,
|
|
20211101,1370,1450,1535,1360,1247409,1786923450,00,0.00,N,5,-90,
|
|
20211025,1460,1425,1545,1395,1197078,1775684750,00,0.00,N,2,35,
|
|
20211018,1425,1480,1500,1405,845855,1238793020,00,0.00,N,5,-65,
|
|
20211012,1490,1405,1505,1375,753742,1080360100,00,0.00,N,2,70,
|
|
20211005,1420,1405,1465,1290,2121075,2913428850,00,0.00,N,5,-20,
|
|
20210927,1440,1580,1650,1435,1462172,2248409905,00,0.00,N,5,-150,
|
|
20210923,1590,1665,1690,1570,877529,1412120325,00,0.00,N,5,-105,
|
|
20210913,1695,1790,1800,1670,978616,1684072035,00,0.00,N,5,-100,
|
|
20210906,1795,1855,1855,1730,1482790,2660925025,00,0.00,N,5,-40,
|
|
20210830,1835,1775,1870,1750,1613934,2915305010,00,0.00,N,2,70,
|
|
20210823,1765,1665,1855,1645,2366008,4136589995,00,0.00,N,2,100,
|
|
20210817,1665,1910,1925,1645,2376082,4198119385,00,0.00,N,5,-245,
|
|
20210809,1910,2060,2075,1820,2591427,5053459740,00,0.00,N,5,-170,
|
|
20210802,2080,1990,2105,1950,2039178,4159933165,00,0.00,N,2,85,
|
|
20210726,1995,2225,2235,1980,6288771,13186634645,00,0.00,N,5,-240,
|
|
20210719,2235,2230,2445,2195,18857710,44189841680,00,0.00,N,2,5,
|
|
20210712,2230,2295,2405,2170,20515333,47324592260,00,0.00,N,5,-25,
|