191 lines
11 KiB
CSV
191 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250217,996,1018,1018,977,284400,282625820,00,0.00,N,5,-22,
|
|
20250210,1018,1010,1060,999,515405,530357853,00,0.00,N,2,8,
|
|
20250203,1010,1019,1070,990,1066613,1089498923,00,0.00,N,5,-9,
|
|
20250131,1019,1000,1051,998,203913,209117287,00,0.00,N,2,8,
|
|
20250120,1011,975,1071,963,1133879,1136744805,00,0.00,N,2,29,
|
|
20250113,982,908,982,908,426979,406650016,00,0.00,N,2,74,
|
|
20250106,908,899,914,860,198912,180433334,00,0.00,N,2,9,
|
|
20241230,899,870,912,870,72703,64901230,00,0.00,N,2,14,
|
|
20241223,885,860,908,840,209144,182588750,00,0.00,N,5,-1,
|
|
20241216,886,853,913,845,291083,260431460,00,0.00,N,2,34,
|
|
20241209,852,705,853,680,873166,663947274,00,0.00,N,2,129,
|
|
20241202,723,760,779,711,284741,213284374,00,0.00,N,5,-37,
|
|
20241125,760,762,799,756,168981,129222659,00,0.00,N,5,-2,
|
|
20241118,762,767,808,750,267559,204535847,00,0.00,N,5,-5,
|
|
20241111,767,868,870,734,428168,336945625,00,0.00,N,5,-103,
|
|
20241104,870,870,885,852,215607,186759658,00,0.00,N,3,0,
|
|
20241028,870,878,882,850,248984,216320916,00,0.00,N,5,-5,
|
|
20241021,875,877,892,851,324168,280684756,00,0.00,N,5,-20,
|
|
20241014,895,905,906,885,1202581,1087218932,00,0.00,N,5,-11,
|
|
20241007,906,907,914,898,137584,124599418,00,0.00,N,5,-2,
|
|
20240930,908,910,913,886,167208,150576989,00,0.00,N,3,0,
|
|
20240923,908,891,914,883,328535,295698924,00,0.00,N,2,8,
|
|
20240919,900,924,924,875,162871,145282828,00,0.00,N,5,-8,
|
|
20240909,908,916,944,896,399707,365118052,00,0.00,N,5,-34,
|
|
20240902,942,953,962,919,452980,426197455,00,0.00,N,2,3,
|
|
20240826,939,974,999,921,481585,456136609,00,0.00,N,5,-36,
|
|
20240819,975,1000,1017,964,315818,311335148,00,0.00,N,5,-25,
|
|
20240812,1000,1013,1024,992,208940,209435513,00,0.00,N,5,-13,
|
|
20240805,1013,1030,1030,860,651967,643690575,00,0.00,N,5,-24,
|
|
20240729,1037,1087,1100,1012,474424,502812489,00,0.00,N,5,-53,
|
|
20240722,1090,1040,1098,1011,1534774,1619890856,00,0.00,N,2,78,
|
|
20240715,1012,1032,1032,998,3866229,3912413601,00,0.00,N,5,-3,
|
|
20240708,1015,1006,1041,999,591797,604033943,00,0.00,N,2,9,
|
|
20240701,1006,1020,1025,990,418277,420560091,00,0.00,N,5,-6,
|
|
20240624,1012,1003,1029,997,302791,305031047,00,0.00,N,2,8,
|
|
20240617,1004,1007,1012,999,235546,236648459,00,0.00,N,5,-1,
|
|
20240610,1005,999,1008,990,291086,290933580,00,0.00,N,2,12,
|
|
20240603,993,999,1003,991,218649,218030403,00,0.00,N,5,-6,
|
|
20240527,999,999,1011,990,439538,439919992,00,0.00,N,5,-5,
|
|
20240520,1004,1002,1015,999,296963,298605209,00,0.00,N,5,-5,
|
|
20240513,1009,1016,1018,1001,199072,200553343,00,0.00,N,5,-2,
|
|
20240507,1011,1030,1030,1006,150750,152426924,00,0.00,N,3,0,
|
|
20240429,1011,1003,1016,1001,275241,277671644,00,0.00,N,2,8,
|
|
20240422,1003,1008,1013,999,282904,283853247,00,0.00,N,5,-5,
|
|
20240415,1008,1006,1019,1003,493667,498256207,00,0.00,N,5,-6,
|
|
20240408,1014,1015,1021,1003,219663,221882301,00,0.00,N,2,1,
|
|
20240401,1013,1037,1045,1011,387288,397055551,00,0.00,N,5,-32,
|
|
20240325,1045,1069,1076,1039,507048,538119784,00,0.00,N,5,-23,
|
|
20240318,1068,1035,1070,1020,591508,614605773,00,0.00,N,2,40,
|
|
20240311,1028,1027,1040,1020,516036,529465528,00,0.00,N,2,1,
|
|
20240304,1027,1028,1061,1021,301276,310062837,00,0.00,N,3,0,
|
|
20240226,1027,1053,1058,1025,352885,366419218,00,0.00,N,5,-41,
|
|
20240219,1068,1067,1148,1030,1225225,1322517970,00,0.00,N,2,1,
|
|
20240213,1067,1059,1084,1049,409722,436093569,00,0.00,N,2,8,
|
|
20240205,1059,1034,1059,1019,348578,359646656,00,0.00,N,2,28,
|
|
20240129,1031,1046,1053,1012,409569,421227106,00,0.00,N,5,-9,
|
|
20240122,1040,1051,1080,1016,437769,456557399,00,0.00,N,5,-21,
|
|
20240115,1061,1112,1123,1000,590231,626896116,00,0.00,N,5,-51,
|
|
20240108,1112,1070,1164,1051,1334723,1488053985,00,0.00,N,2,43,
|
|
20240102,1069,1079,1081,1055,240648,257404841,00,0.00,N,5,-7,
|
|
20231226,1076,1039,1079,1036,255542,270192708,00,0.00,N,2,19,
|
|
20231218,1057,1035,1084,1019,681238,710572423,00,0.00,N,2,22,
|
|
20231211,1035,1045,1075,1028,552942,577310062,00,0.00,N,5,-10,
|
|
20231204,1045,1041,1050,1028,516659,536466355,00,0.00,N,2,4,
|
|
20231127,1041,1105,1111,1037,1263828,1354772716,00,0.00,N,5,-79,
|
|
20231120,1120,1084,1407,1050,21737153,28519976257,00,0.00,N,2,34,
|
|
20231113,1086,1064,1100,1025,201712,214346620,00,0.00,N,2,22,
|
|
20231106,1064,1054,1139,1052,220258,238745559,00,0.00,N,2,10,
|
|
20231030,1054,1011,1064,1010,175643,181788854,00,0.00,N,2,20,
|
|
20231023,1034,1015,1090,1015,252841,266112335,00,0.00,N,5,-15,
|
|
20231016,1049,1146,1169,1003,464090,509689681,00,0.00,N,5,-123,
|
|
20231010,1172,1128,1185,1106,247253,285819416,00,0.00,N,2,44,
|
|
20231004,1128,1150,1178,1101,183840,208500688,00,0.00,N,5,-32,
|
|
20230925,1160,1168,1204,1116,168726,192514402,00,0.00,N,5,-20,
|
|
20230918,1180,1285,1290,1157,309632,375275059,00,0.00,N,5,-105,
|
|
20230911,1285,1360,1360,1273,360527,469844994,00,0.00,N,5,-67,
|
|
20230904,1352,1410,1435,1343,328325,455462611,00,0.00,N,5,-50,
|
|
20230828,1402,1440,1558,1385,1175647,1728539657,00,0.00,N,5,-35,
|
|
20230821,1437,1397,1444,1301,1155076,1602511723,00,0.00,N,2,107,
|
|
20230814,1330,1316,1393,1278,1188822,1602518586,00,0.00,N,2,15,
|
|
20230807,1315,1290,1333,1241,844854,1089109353,00,0.00,N,2,55,
|
|
20230731,1260,1152,1320,1147,2028516,2518970075,00,0.00,N,2,97,
|
|
20230724,1163,1169,1196,1000,1564122,1693932034,00,0.00,N,5,-9,
|
|
20230717,1172,1195,1231,1160,632435,745341034,00,0.00,N,5,-8,
|
|
20230710,1180,1159,1211,1154,385525,454398818,00,0.00,N,2,20,
|
|
20230703,1160,1183,1233,1146,813363,960486015,00,0.00,N,5,-16,
|
|
20230626,1176,1237,1280,1161,1110254,1343776754,00,0.00,N,5,-61,
|
|
20230619,1237,1190,1450,1137,4770215,6160515540,00,0.00,N,2,62,
|
|
20230612,1175,1216,1216,1161,590681,697577509,00,0.00,N,5,-21,
|
|
20230605,1196,1198,1228,1185,513940,620681235,00,0.00,N,2,5,
|
|
20230530,1191,1209,1227,1181,658493,790054021,00,0.00,N,5,-18,
|
|
20230522,1209,1297,1297,1207,1181488,1484841561,00,0.00,N,5,-78,
|
|
20230515,1287,1315,1322,1247,1302079,1655584455,00,0.00,N,5,-28,
|
|
20230508,1315,1354,1389,1300,1055006,1408163691,00,0.00,N,5,-38,
|
|
20230502,1353,1309,1424,1296,1601060,2185842818,00,0.00,N,2,55,
|
|
20230424,1298,1590,1634,1285,3433854,4860328440,00,0.00,N,5,-266,
|
|
20230417,1564,1732,1840,1556,3208937,5506358556,00,0.00,N,5,-183,
|
|
20230410,1747,1850,2270,1685,23928871,46840383351,00,0.00,N,5,-151,
|
|
20230403,1898,1309,1898,1275,3542239,5944934761,00,0.00,N,2,601,
|
|
20230327,1297,1150,1454,1136,2839572,3819080826,00,0.00,N,2,147,
|
|
20230320,1150,1180,1198,1127,455204,527808339,00,0.00,N,5,-20,
|
|
20230313,1170,1199,1200,1073,763722,867367033,00,0.00,N,5,-40,
|
|
20230306,1210,1302,1302,1202,754730,943120421,00,0.00,N,5,-91,
|
|
20230227,1301,1328,1337,1281,351695,459115264,00,0.00,N,5,-27,
|
|
20230220,1328,1407,1407,1324,491767,670115029,00,0.00,N,5,-63,
|
|
20230213,1391,1480,1483,1389,496173,706843570,00,0.00,N,5,-89,
|
|
20230206,1480,1500,1507,1475,518661,774005719,00,0.00,N,5,-20,
|
|
20230130,1500,1500,1520,1442,636315,940861400,00,0.00,N,2,18,
|
|
20230125,1482,1460,1498,1445,271619,398969864,00,0.00,N,2,47,
|
|
20230116,1435,1480,1515,1415,417507,608514275,00,0.00,N,5,-40,
|
|
20230109,1475,1430,1570,1430,1359852,2026528125,00,0.00,N,2,50,
|
|
20230102,1425,1375,1690,1265,5425899,8299591450,00,0.00,N,2,45,
|
|
20221226,1380,1380,1535,1345,778649,1118523405,00,0.00,N,5,-25,
|
|
20221219,1405,1615,1625,1390,688797,1030461490,00,0.00,N,5,-220,
|
|
20221212,1625,1615,1840,1605,1929490,3326038930,00,0.00,N,2,10,
|
|
20221205,1615,1720,1735,1595,674485,1120161055,00,0.00,N,5,-105,
|
|
20221128,1720,1680,1730,1610,686838,1144127665,00,0.00,N,2,40,
|
|
20221121,1680,1750,1750,1640,527861,886227990,00,0.00,N,5,-65,
|
|
20221114,1745,1795,1870,1720,626021,1125282830,00,0.00,N,5,-55,
|
|
20221107,1800,1710,1810,1700,496040,871528140,00,0.00,N,2,80,
|
|
20221031,1720,1825,1835,1715,498230,879832415,00,0.00,N,5,-85,
|
|
20221024,1805,1890,1930,1800,720658,1342173070,00,0.00,N,5,-40,
|
|
20221017,1845,1765,1935,1765,638580,1200225530,00,0.00,N,2,5,
|
|
20221011,1840,2150,2185,1700,1483794,2834903845,00,0.00,N,5,-335,
|
|
20221004,2175,2295,2315,2115,3846301,8414943495,00,0.00,N,5,-105,
|
|
20220926,2280,2424,2450,1875,9132908,19486292825,00,0.00,N,5,-144,
|
|
20220919,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220913,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220905,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220829,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220822,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220816,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220808,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220801,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220725,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220718,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220711,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220704,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220627,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220620,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220613,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220607,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220530,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220523,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220516,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220509,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220502,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220425,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220418,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220411,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220404,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220328,2424,2424,2424,2424,0,0,00,0.00,N,3,0,
|
|
20220321,2424,2457,2482,2414,740596,1814390420,00,0.00,N,5,-22,
|
|
20220314,2446,2306,2457,2306,2337448,5602137465,00,0.00,N,2,143,
|
|
20220307,2303,2317,2349,2242,1616892,3697857890,00,0.00,N,5,-57,
|
|
20220228,2360,2435,2450,2285,2123190,5002297975,00,0.00,N,5,-100,
|
|
20220221,2460,2675,3069,2457,4820346,13286508555,00,0.00,N,5,-215,
|
|
20220214,2675,2675,2675,2675,0,0,00,0.00,N,3,0,
|
|
20220207,2675,2675,2675,2675,0,0,00,0.00,N,3,0,
|
|
20220203,2675,2675,2675,2675,0,0,00,0.00,N,3,0,
|
|
20220124,2675,3223,3234,2654,2993313,8650844994,00,0.00,N,5,-581,
|
|
20220117,3256,3420,3427,3195,1809033,5989225647,00,0.00,N,5,-171,
|
|
20220110,3427,3531,3571,3374,1635780,5639737921,00,0.00,N,5,-104,
|
|
20220103,3531,3553,3635,3496,2111407,7519332977,00,0.00,N,5,-7,
|
|
20211227,3538,3370,3564,3370,1520500,5259120524,00,0.00,N,2,154,
|
|
20211220,3384,3456,3492,3377,1297645,4440561531,00,0.00,N,5,-108,
|
|
20211213,3492,3578,3617,3492,1300078,4611098554,00,0.00,N,5,-82,
|
|
20211206,3574,3474,3743,3460,3455903,12429898537,00,0.00,N,2,50,
|
|
20211129,3524,3453,3578,3134,4455501,14877154101,00,0.00,N,3,0,
|
|
20211122,3524,3689,3725,3503,2993812,10760484710,00,0.00,N,5,-201,
|
|
20211115,3725,3975,3993,3689,1918177,7307385780,00,0.00,N,5,-215,
|
|
20211108,3940,4083,4119,3886,1945410,7726878290,00,0.00,N,5,-143,
|
|
20211101,4083,4173,4334,4065,2939766,12349252135,00,0.00,N,5,-72,
|
|
20211025,4155,4173,4244,4101,1657786,6922726895,00,0.00,N,2,36,
|
|
20211018,4119,4190,4423,4101,3506988,14899904020,00,0.00,N,5,-36,
|
|
20211012,4155,3975,4370,3975,4398120,18291847415,00,0.00,N,2,126,
|
|
20211005,4029,4137,4477,3975,3699051,15276683290,00,0.00,N,5,-179,
|
|
20210927,4208,4405,4549,4137,3441688,14926062075,00,0.00,N,5,-179,
|
|
20210923,4387,4352,4620,4334,1638757,7299040505,00,0.00,N,5,-36,
|
|
20210913,4423,4674,4728,4370,4205088,19222659810,00,0.00,N,5,-251,
|
|
20210906,4674,4728,5050,4441,7783219,36646819160,00,0.00,N,5,-36,
|
|
20210830,4710,4871,5355,4638,21373021,105251674635,00,0.00,N,5,-54,
|
|
20210823,4764,4011,4871,3993,4185677,18750022395,00,0.00,N,2,753,
|
|
20210817,4011,4549,4584,4011,4408449,18747127515,00,0.00,N,5,-520,
|
|
20210809,4531,4889,4907,4495,2458569,11545676785,00,0.00,N,5,-358,
|
|
20210802,4889,4781,4996,4728,1792969,8739975395,00,0.00,N,2,108,
|
|
20210726,4781,4943,4996,4764,2211562,10785381815,00,0.00,N,5,-144,
|
|
20210719,4925,5014,5068,4925,2276286,11338590715,00,0.00,N,5,-125,
|
|
20210712,5050,5014,5175,4996,2244936,11409263400,00,0.00,N,2,72,
|