195 lines
12 KiB
CSV
195 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250317,581,592,605,573,114940,67545311,00,0.00,N,5,-11,
|
|
20250310,592,600,617,560,238894,137511508,00,0.00,N,2,11,
|
|
20250304,581,624,634,581,172072,104910273,00,0.00,N,5,-44,
|
|
20250224,625,646,658,615,135512,86127395,00,0.00,N,5,-28,
|
|
20250217,653,641,666,631,298852,193556832,00,0.00,N,2,13,
|
|
20250210,640,650,691,620,487563,316940945,00,0.00,N,5,-10,
|
|
20250203,650,703,719,640,439224,295249176,00,0.00,N,5,-53,
|
|
20250131,703,703,721,692,35662,25306314,00,0.00,N,5,-3,
|
|
20250120,706,719,750,673,342336,240981309,00,0.00,N,5,-16,
|
|
20250113,722,731,745,686,180638,129885318,00,0.00,N,5,-18,
|
|
20250106,740,732,758,723,191292,141010789,00,0.00,N,2,8,
|
|
20241230,732,725,744,711,99744,72354251,00,0.00,N,2,6,
|
|
20241223,726,774,774,718,199911,146286938,00,0.00,N,5,-11,
|
|
20241216,737,832,846,685,1482545,1130470063,00,0.00,N,5,-74,
|
|
20241209,811,738,991,657,5989207,5587096569,00,0.00,N,2,73,
|
|
20241202,738,822,847,710,157308,123565975,00,0.00,N,5,-95,
|
|
20241125,833,832,868,817,143769,121432625,00,0.00,N,2,1,
|
|
20241118,832,828,880,777,242372,200848320,00,0.00,N,5,-5,
|
|
20241111,837,1010,1010,830,470204,420808504,00,0.00,N,5,-153,
|
|
20241104,990,823,1299,815,3322495,3669831745,00,0.00,N,2,167,
|
|
20241028,823,800,862,768,179942,148060699,00,0.00,N,2,22,
|
|
20241021,801,939,960,800,258866,227960033,00,0.00,N,5,-156,
|
|
20241014,957,1087,1115,950,200004,202588652,00,0.00,N,5,-141,
|
|
20241007,1098,1091,1133,1065,94190,102630241,00,0.00,N,2,1,
|
|
20240930,1097,1106,1140,1062,51574,56625793,00,0.00,N,5,-9,
|
|
20240923,1106,1120,1125,1059,184375,201369387,00,0.00,N,5,-14,
|
|
20240919,1120,1128,1160,1083,47386,52807924,00,0.00,N,5,-7,
|
|
20240909,1127,1073,1175,1050,84637,93765219,00,0.00,N,2,27,
|
|
20240902,1100,1220,1230,1100,161613,187468723,00,0.00,N,5,-119,
|
|
20240826,1219,1211,1240,1203,185115,224926577,00,0.00,N,5,-1,
|
|
20240819,1220,1246,1263,1201,372665,455789433,00,0.00,N,5,-26,
|
|
20240812,1246,1182,1277,1182,228102,281596699,00,0.00,N,2,25,
|
|
20240805,1221,1250,1266,1100,616135,723495948,00,0.00,N,5,-79,
|
|
20240729,1300,1342,1390,1280,654326,874080899,00,0.00,N,5,-42,
|
|
20240722,1342,1541,1555,1322,1043492,1514605617,00,0.00,N,5,-187,
|
|
20240715,1529,1517,1598,1400,4426970,6712489259,00,0.00,N,2,68,
|
|
20240708,1461,1224,1591,1200,9364198,13968128464,00,0.00,N,2,228,
|
|
20240701,1233,1226,1277,1210,121296,149780271,00,0.00,N,5,-1,
|
|
20240624,1234,1225,1258,1201,120664,148197798,00,0.00,N,5,-15,
|
|
20240617,1249,1231,1273,1215,129645,160139519,00,0.00,N,2,14,
|
|
20240610,1235,1250,1267,1202,144129,179260737,00,0.00,N,5,-9,
|
|
20240603,1244,1250,1277,1226,140140,175262896,00,0.00,N,5,-6,
|
|
20240527,1250,1220,1269,1205,124898,155059824,00,0.00,N,2,30,
|
|
20240520,1220,1239,1272,1205,182497,224605658,00,0.00,N,5,-19,
|
|
20240513,1239,1243,1258,1157,225601,277552199,00,0.00,N,5,-4,
|
|
20240507,1243,1250,1269,1230,156811,194789361,00,0.00,N,5,-7,
|
|
20240429,1250,1195,1430,1164,1397573,1854070365,00,0.00,N,2,55,
|
|
20240422,1195,1148,1202,1100,145366,167000074,00,0.00,N,2,47,
|
|
20240415,1148,1173,1245,1101,142792,166948977,00,0.00,N,5,-69,
|
|
20240408,1217,1190,1244,1187,66521,80215397,00,0.00,N,2,27,
|
|
20240401,1190,1239,1254,1185,174460,210496158,00,0.00,N,5,-49,
|
|
20240325,1239,1202,1243,1195,182386,223271045,00,0.00,N,2,38,
|
|
20240318,1201,1157,1224,1146,228224,269568496,00,0.00,N,2,46,
|
|
20240311,1155,1202,1225,1123,210674,247130026,00,0.00,N,5,-35,
|
|
20240304,1190,1256,1293,1180,276851,337262607,00,0.00,N,5,-60,
|
|
20240226,1250,1341,1377,1240,213654,275223911,00,0.00,N,5,-119,
|
|
20240219,1369,1414,1434,1360,185819,258044352,00,0.00,N,5,-44,
|
|
20240213,1413,1371,1445,1350,189749,268653771,00,0.00,N,2,42,
|
|
20240205,1371,1441,1457,1342,190450,262439648,00,0.00,N,5,-62,
|
|
20240129,1433,1520,1651,1390,609736,943909215,00,0.00,N,5,-87,
|
|
20240122,1520,1395,1581,1380,873860,1298264930,00,0.00,N,2,148,
|
|
20240115,1372,1360,1438,1249,350376,474321453,00,0.00,N,2,7,
|
|
20240108,1365,1328,1670,1321,1372122,2045468207,00,0.00,N,2,37,
|
|
20240102,1328,1324,1367,1319,149694,200518301,00,0.00,N,5,-42,
|
|
20231226,1370,1345,1383,1343,97338,132352611,00,0.00,N,2,31,
|
|
20231218,1339,1360,1387,1292,198003,263662969,00,0.00,N,5,-21,
|
|
20231211,1360,1254,1381,1225,267505,355534162,00,0.00,N,2,106,
|
|
20231204,1254,1330,1358,1241,215445,274486967,00,0.00,N,5,-77,
|
|
20231127,1331,1319,1355,1269,116277,155786718,00,0.00,N,5,-11,
|
|
20231120,1342,1301,1358,1297,111442,148416140,00,0.00,N,2,29,
|
|
20231113,1313,1245,1358,1224,224744,288168765,00,0.00,N,2,69,
|
|
20231106,1244,1232,1282,1205,177724,220902498,00,0.00,N,2,14,
|
|
20231030,1230,1222,1295,1175,187155,226878242,00,0.00,N,5,-4,
|
|
20231023,1234,1271,1298,1201,392094,488775470,00,0.00,N,5,-31,
|
|
20231016,1265,1409,1440,1260,368856,493762112,00,0.00,N,5,-135,
|
|
20231010,1400,1408,1428,1360,137040,191138064,00,0.00,N,5,-8,
|
|
20231004,1408,1420,1421,1360,95502,132839862,00,0.00,N,5,-12,
|
|
20230925,1420,1417,1448,1360,168925,236368137,00,0.00,N,2,12,
|
|
20230918,1408,1652,1652,1395,519922,779998634,00,0.00,N,5,-247,
|
|
20230911,1655,1650,1706,1601,423522,696839524,00,0.00,N,5,-10,
|
|
20230904,1665,1577,1885,1520,2613380,4565119514,00,0.00,N,2,88,
|
|
20230828,1577,1590,1590,1505,404803,626879785,00,0.00,N,2,22,
|
|
20230821,1555,1583,1647,1541,266003,419801455,00,0.00,N,5,-10,
|
|
20230814,1565,1708,1708,1500,610555,966527184,00,0.00,N,5,-145,
|
|
20230807,1710,1726,1755,1650,329736,563313674,00,0.00,N,5,-15,
|
|
20230731,1725,1660,1740,1540,576080,958635970,00,0.00,N,2,65,
|
|
20230724,1660,1720,1754,1500,728984,1182004318,00,0.00,N,5,-60,
|
|
20230717,1720,1650,1730,1591,551824,912966915,00,0.00,N,2,78,
|
|
20230710,1642,1688,1786,1625,713066,1191131946,00,0.00,N,5,-44,
|
|
20230703,1686,1778,1810,1610,834814,1416825464,00,0.00,N,5,-61,
|
|
20230626,1747,1810,1858,1700,848363,1504720027,00,0.00,N,5,-54,
|
|
20230619,1801,1906,1906,1761,955143,1738069066,00,0.00,N,5,-104,
|
|
20230612,1905,1910,2050,1830,877931,1679492235,00,0.00,N,5,-15,
|
|
20230605,1920,2005,2180,1915,1212900,2432910408,00,0.00,N,5,-85,
|
|
20230530,2005,1993,2080,1900,477647,962037618,00,0.00,N,2,18,
|
|
20230522,1987,2095,2110,1920,730022,1485693650,00,0.00,N,5,-83,
|
|
20230515,2070,1825,2220,1820,1868346,3782185459,00,0.00,N,2,229,
|
|
20230508,1841,1969,1971,1748,1641564,3044050451,00,0.00,N,5,-72,
|
|
20230502,1913,2110,2225,1906,1454547,3010910543,00,0.00,N,5,-207,
|
|
20230424,2120,2310,2360,2080,1654051,3595814665,00,0.00,N,5,-220,
|
|
20230417,2340,2590,2605,2285,3312103,8123859465,00,0.00,N,5,-255,
|
|
20230410,2595,2580,2670,2410,4903230,12606974770,00,0.00,N,2,50,
|
|
20230403,2545,2355,2755,2230,8124336,20839640690,00,0.00,N,2,170,
|
|
20230327,2375,2495,2495,2315,1985326,4744415135,00,0.00,N,5,-115,
|
|
20230320,2490,2585,2730,2440,4788951,12372364885,00,0.00,N,5,-95,
|
|
20230313,2585,2450,2690,2280,5503726,13933107770,00,0.00,N,2,115,
|
|
20230306,2470,2600,2715,2385,4858060,12545915730,00,0.00,N,5,-40,
|
|
20230227,2510,2450,2630,2355,2701119,6778356265,00,0.00,N,2,60,
|
|
20230220,2450,2400,2520,2350,2415684,5847940775,00,0.00,N,2,25,
|
|
20230213,2425,2435,2645,2380,3891015,9813049800,00,0.00,N,5,-15,
|
|
20230206,2440,2480,2660,2330,6401402,16149393300,00,0.00,N,2,45,
|
|
20230130,2395,1660,2615,1620,10624312,24001178023,00,0.00,N,2,739,
|
|
20230125,1656,1650,1720,1602,374185,618253814,00,0.00,N,2,16,
|
|
20230116,1640,1690,1740,1560,732586,1208512015,00,0.00,N,2,20,
|
|
20230109,1620,1455,1720,1430,1954994,3118345590,00,0.00,N,2,165,
|
|
20230102,1455,1460,1485,1390,354890,507778940,00,0.00,N,2,10,
|
|
20221226,1445,1475,1520,1415,164917,239660150,00,0.00,N,5,-30,
|
|
20221219,1475,1520,1535,1450,256061,382791790,00,0.00,N,5,-55,
|
|
20221212,1530,1540,1650,1485,496110,762465510,00,0.00,N,5,-5,
|
|
20221205,1535,1475,1625,1475,534002,827920080,00,0.00,N,2,65,
|
|
20221128,1470,1460,1495,1390,259227,373597310,00,0.00,N,2,10,
|
|
20221121,1460,1475,1500,1405,201595,290482415,00,0.00,N,5,-40,
|
|
20221114,1500,1540,1555,1490,254560,385431620,00,0.00,N,5,-40,
|
|
20221107,1540,1525,1570,1515,233529,359492815,00,0.00,N,3,0,
|
|
20221031,1540,1515,1550,1480,199739,303880120,00,0.00,N,2,40,
|
|
20221024,1500,1480,1660,1465,1352546,2088840980,00,0.00,N,2,45,
|
|
20221017,1455,1495,1625,1425,316023,479526820,00,0.00,N,5,-50,
|
|
20221011,1505,1600,1600,1400,472388,704980090,00,0.00,N,5,-120,
|
|
20221004,1625,1475,1780,1475,1933155,3135091515,00,0.00,N,2,155,
|
|
20220926,1470,1650,1675,1375,585240,908177570,00,0.00,N,5,-210,
|
|
20220919,1680,1695,1735,1625,500305,835744605,00,0.00,N,5,-20,
|
|
20220913,1700,1710,1790,1680,327842,564288500,00,0.00,N,2,20,
|
|
20220905,1680,1810,1835,1670,682444,1188648100,00,0.00,N,5,-155,
|
|
20220829,1835,1855,1890,1800,607990,1117506350,00,0.00,N,5,-80,
|
|
20220822,1915,1915,1940,1840,655795,1236979170,00,0.00,N,5,-20,
|
|
20220816,1935,2030,2030,1900,354930,694044740,00,0.00,N,5,-55,
|
|
20220808,1990,1985,1990,1880,448827,865976960,00,0.00,N,2,35,
|
|
20220801,1955,1890,1980,1805,834789,1582480160,00,0.00,N,2,85,
|
|
20220725,1870,1965,1975,1860,636030,1208293000,00,0.00,N,5,-75,
|
|
20220718,1945,1865,2015,1830,859045,1637806790,00,0.00,N,2,95,
|
|
20220711,1850,1985,2000,1820,589683,1121379495,00,0.00,N,5,-150,
|
|
20220704,2000,2070,2115,1965,802091,1614666415,00,0.00,N,5,-70,
|
|
20220627,2070,2155,2195,1920,1130737,2293453065,00,0.00,N,5,-65,
|
|
20220620,2135,2355,2360,2045,514427,1121401450,00,0.00,N,5,-245,
|
|
20220613,2380,2490,2490,2250,514598,1215966935,00,0.00,N,5,-110,
|
|
20220607,2490,2525,2560,2480,320218,803892925,00,0.00,N,5,-35,
|
|
20220530,2525,2515,2570,2495,199207,502240260,00,0.00,N,2,15,
|
|
20220523,2510,2590,2615,2450,401204,1009816785,00,0.00,N,5,-50,
|
|
20220516,2560,2400,2585,2390,614556,1527937030,00,0.00,N,2,150,
|
|
20220509,2410,2645,2660,2345,737592,1825868620,00,0.00,N,5,-265,
|
|
20220502,2675,2605,2760,2560,676813,1807908165,00,0.00,N,2,25,
|
|
20220425,2650,2700,2735,2580,710719,1880460390,00,0.00,N,5,-110,
|
|
20220418,2760,2555,2845,2550,2024581,5536982530,00,0.00,N,2,190,
|
|
20220411,2570,2425,2590,2420,1383911,3500790115,00,0.00,N,2,130,
|
|
20220404,2440,2445,2495,2340,548772,1327941725,00,0.00,N,2,40,
|
|
20220328,2400,2340,2475,2330,935839,2256025730,00,0.00,N,2,40,
|
|
20220321,2360,2185,2500,2150,2519037,5841782055,00,0.00,N,2,185,
|
|
20220314,2175,2225,2225,2140,521357,1130866195,00,0.00,N,5,-50,
|
|
20220307,2225,2240,2350,2205,205723,460865040,00,0.00,N,5,-55,
|
|
20220228,2280,2280,2330,2240,282372,640009375,00,0.00,N,3,0,
|
|
20220221,2280,2300,2345,2225,441647,1006620550,00,0.00,N,5,-20,
|
|
20220214,2300,2175,2400,2085,759289,1685339455,00,0.00,N,2,65,
|
|
20220207,2235,2365,2365,2210,473595,1082386830,00,0.00,N,5,-100,
|
|
20220203,2335,2290,2345,2260,155036,357349970,00,0.00,N,2,60,
|
|
20220124,2275,2270,2380,2155,782880,1746043765,00,0.00,N,5,-25,
|
|
20220117,2300,2435,2545,2300,2177989,5242688655,00,0.00,N,5,-135,
|
|
20220110,2435,2430,2550,2335,1292852,3181910280,00,0.00,N,2,15,
|
|
20220103,2420,2330,2570,2300,1617866,3914333410,00,0.00,N,2,90,
|
|
20211227,2330,2320,2370,2295,417054,967615170,00,0.00,N,5,-5,
|
|
20211220,2335,2285,2360,2210,669344,1525501425,00,0.00,N,2,25,
|
|
20211213,2310,2445,2445,2235,519532,1220381765,00,0.00,N,5,-90,
|
|
20211206,2400,2360,2500,2260,1684171,3990465370,00,0.00,N,2,40,
|
|
20211129,2360,2330,2405,2175,472906,1077455610,00,0.00,N,2,20,
|
|
20211122,2340,2400,2470,2260,489967,1148820630,00,0.00,N,5,-30,
|
|
20211115,2370,2290,2490,2230,1015628,2385861165,00,0.00,N,2,90,
|
|
20211108,2280,2210,2350,2100,710121,1583979230,00,0.00,N,2,60,
|
|
20211101,2220,2280,2355,2180,372732,836460490,00,0.00,N,5,-70,
|
|
20211025,2290,2270,2470,2205,468589,1090976120,00,0.00,N,5,-10,
|
|
20211018,2300,2245,2720,2225,1447278,3555741395,00,0.00,N,2,55,
|
|
20211012,2245,2080,2270,2040,373054,793871805,00,0.00,N,2,140,
|
|
20211005,2105,2180,2200,2010,462072,972441540,00,0.00,N,5,-75,
|
|
20210927,2180,2400,2420,2165,817289,1864688075,00,0.00,N,5,-225,
|
|
20210923,2405,2325,2445,2325,281293,670347640,00,0.00,N,2,10,
|
|
20210913,2395,2415,2490,2325,557277,1336989590,00,0.00,N,5,-30,
|
|
20210906,2425,2595,2595,2400,713596,1768075380,00,0.00,N,5,-170,
|
|
20210830,2595,2550,2625,2525,728371,1877543935,00,0.00,N,2,30,
|
|
20210823,2565,2565,2650,2500,715238,1838558955,00,0.00,N,3,0,
|
|
20210817,2565,2780,2850,2540,987149,2668271435,00,0.00,N,5,-215,
|
|
20210809,2780,3055,3095,2750,1313559,3817372640,00,0.00,N,5,-280,
|
|
20210802,3060,3090,3270,3015,1368863,4217140965,00,0.00,N,5,-35,
|
|
20210726,3095,3205,3375,3055,2637173,8444470745,00,0.00,N,5,-105,
|
|
20210719,3200,3210,3330,3015,2071799,6617801745,00,0.00,N,5,-5,
|
|
20210712,3205,2555,3240,2555,7934766,23353454750,00,0.00,N,2,650,
|