180 lines
11 KiB
CSV
180 lines
11 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20241202,1319,1394,1440,1283,6567786,8995843443,00,0.00,N,5,-62,
|
|
20241125,1381,1428,1468,1381,7615013,10921598848,00,0.00,N,5,-40,
|
|
20241118,1421,1391,1758,1379,81981649,130648518675,00,0.00,N,2,34,
|
|
20241111,1387,1519,1523,1336,10402305,14808514589,00,0.00,N,5,-143,
|
|
20241104,1530,1770,1957,1430,100626442,179177028829,00,0.00,N,5,-158,
|
|
20241028,1688,1661,1825,1650,27351238,47425449785,00,0.00,N,2,38,
|
|
20241021,1650,1810,1836,1646,10348463,17938647057,00,0.00,N,5,-168,
|
|
20241014,1818,1836,1932,1803,12556637,23155063896,00,0.00,N,5,-34,
|
|
20241007,1852,1941,1978,1820,9855821,18726456837,00,0.00,N,5,-87,
|
|
20240930,1939,1997,2045,1928,8177001,16268304362,00,0.00,N,5,-71,
|
|
20240923,2010,2120,2175,2010,22623532,47599890430,00,0.00,N,5,-120,
|
|
20240919,2130,2270,2285,2110,9150020,19936513505,00,0.00,N,5,-125,
|
|
20240909,2255,1980,2610,1980,113762439,270598154107,00,0.00,N,2,210,
|
|
20240902,2045,2315,2320,1995,46913989,101249368392,00,0.00,N,5,-220,
|
|
20240826,2265,2485,2575,2170,47033316,112920644375,00,0.00,N,5,-220,
|
|
20240819,2485,2525,2775,2235,160729013,408360696135,00,0.00,N,5,-40,
|
|
20240812,2525,2420,2915,2405,138784716,376138867725,00,0.00,N,2,140,
|
|
20240805,2385,2410,2670,2005,104416688,255202304335,00,0.00,N,5,-110,
|
|
20240729,2495,2195,2560,2190,160716610,384107929725,00,0.00,N,2,320,
|
|
20240722,2175,1791,2390,1571,358280249,728812475683,00,0.00,N,2,544,
|
|
20240715,1631,1462,1716,1384,62905126,100915082288,00,0.00,N,2,172,
|
|
20240708,1459,1386,1459,1372,1819290,2580200782,00,0.00,N,2,66,
|
|
20240701,1393,1408,1439,1368,1604303,2235504953,00,0.00,N,5,-29,
|
|
20240624,1422,1451,1476,1402,1649467,2366275801,00,0.00,N,5,-38,
|
|
20240617,1460,1495,1529,1415,2329301,3465279442,00,0.00,N,5,-35,
|
|
20240610,1495,1463,1553,1462,4064207,6169497807,00,0.00,N,2,33,
|
|
20240603,1462,1506,1536,1451,2304050,3449051034,00,0.00,N,5,-40,
|
|
20240527,1502,1468,1541,1447,3829278,5719711286,00,0.00,N,2,34,
|
|
20240520,1468,1425,1535,1421,6636661,9885794647,00,0.00,N,2,27,
|
|
20240513,1441,1399,1671,1393,20814218,32239864629,00,0.00,N,2,43,
|
|
20240507,1398,1414,1426,1388,1840982,2583883325,00,0.00,N,5,-15,
|
|
20240429,1413,1368,1629,1368,12877248,19447723651,00,0.00,N,2,47,
|
|
20240422,1366,1325,1442,1318,1475005,2030707245,00,0.00,N,2,25,
|
|
20240415,1341,1321,1369,1290,1154357,1528561012,00,0.00,N,2,16,
|
|
20240408,1325,1379,1380,1325,724558,976268249,00,0.00,N,5,-26,
|
|
20240401,1351,1399,1421,1348,1351075,1864963004,00,0.00,N,5,-48,
|
|
20240325,1399,1436,1475,1395,1398314,2011524232,00,0.00,N,5,-24,
|
|
20240318,1423,1400,1480,1391,1788762,2560241964,00,0.00,N,2,32,
|
|
20240311,1391,1415,1415,1377,1248203,1735667460,00,0.00,N,5,-4,
|
|
20240304,1395,1412,1426,1376,1186730,1657916235,00,0.00,N,5,-15,
|
|
20240226,1410,1480,1480,1400,818964,1164813968,00,0.00,N,5,-59,
|
|
20240219,1469,1402,1484,1395,1943050,2786169439,00,0.00,N,2,67,
|
|
20240213,1402,1436,1457,1398,976213,1386421309,00,0.00,N,5,-27,
|
|
20240205,1429,1435,1513,1395,1430780,2074438134,00,0.00,N,2,32,
|
|
20240129,1397,1487,1492,1363,1898614,2674951991,00,0.00,N,5,-90,
|
|
20240122,1487,1535,1614,1480,3869622,5994568490,00,0.00,N,5,-42,
|
|
20240115,1529,1491,1546,1460,2053960,3086621147,00,0.00,N,2,44,
|
|
20240108,1485,1549,1563,1469,1434235,2174247168,00,0.00,N,5,-64,
|
|
20240102,1549,1520,1612,1507,2606556,4087232308,00,0.00,N,2,30,
|
|
20231226,1519,1449,1534,1417,2287359,3405542453,00,0.00,N,2,72,
|
|
20231218,1447,1466,1486,1425,868781,1263722465,00,0.00,N,5,-12,
|
|
20231211,1459,1418,1463,1415,963718,1386771327,00,0.00,N,2,45,
|
|
20231204,1414,1438,1446,1408,893552,1268811752,00,0.00,N,5,-20,
|
|
20231127,1434,1483,1499,1434,903117,1317945028,00,0.00,N,5,-49,
|
|
20231120,1483,1470,1550,1455,1798406,2709008723,00,0.00,N,2,13,
|
|
20231113,1470,1409,1489,1364,1474110,2122674990,00,0.00,N,2,72,
|
|
20231106,1398,1478,1508,1394,2403517,3524156732,00,0.00,N,5,-74,
|
|
20231030,1472,1395,1520,1392,4461456,6497548586,00,0.00,N,2,77,
|
|
20231023,1395,1343,1520,1339,5470443,7858124720,00,0.00,N,2,25,
|
|
20231016,1370,1552,1674,1370,5150762,7784649489,00,0.00,N,5,-202,
|
|
20231010,1572,1498,1930,1479,21429261,37323621836,00,0.00,N,2,69,
|
|
20231004,1503,1580,1580,1459,1667692,2507672490,00,0.00,N,5,-77,
|
|
20230925,1580,1653,1733,1528,3222986,5342210832,00,0.00,N,5,-32,
|
|
20230918,1612,1699,1702,1580,3844801,6255424044,00,0.00,N,5,-68,
|
|
20230911,1680,1946,2190,1658,22052425,41761547030,00,0.00,N,5,-262,
|
|
20230904,1942,1759,2210,1754,40372539,80952733251,00,0.00,N,2,222,
|
|
20230828,1720,1577,2185,1563,60965820,122772604647,00,0.00,N,2,148,
|
|
20230821,1572,1440,1621,1410,2435941,3707260633,00,0.00,N,2,132,
|
|
20230814,1440,1454,1485,1397,732607,1054343255,00,0.00,N,5,-14,
|
|
20230807,1454,1452,1459,1337,683117,966878654,00,0.00,N,2,2,
|
|
20230731,1452,1407,1460,1379,787442,1124151664,00,0.00,N,2,52,
|
|
20230724,1400,1389,1408,1193,1774610,2287895144,00,0.00,N,2,11,
|
|
20230717,1389,1391,1437,1351,742264,1036686554,00,0.00,N,5,-16,
|
|
20230710,1405,1396,1436,1380,767840,1078762974,00,0.00,N,2,1,
|
|
20230703,1404,1481,1532,1390,1248277,1814908939,00,0.00,N,5,-75,
|
|
20230626,1479,1547,1565,1459,830488,1250898117,00,0.00,N,5,-77,
|
|
20230619,1556,1565,1603,1521,903660,1411330628,00,0.00,N,5,-30,
|
|
20230612,1586,1614,1630,1550,830720,1319506595,00,0.00,N,5,-27,
|
|
20230605,1613,1642,1653,1605,417482,678421791,00,0.00,N,5,-28,
|
|
20230530,1641,1661,1705,1630,555865,922233496,00,0.00,N,5,-20,
|
|
20230522,1661,1678,1720,1635,1051798,1768153908,00,0.00,N,5,-17,
|
|
20230515,1678,1545,1730,1498,1740677,2802528962,00,0.00,N,2,133,
|
|
20230508,1545,1605,1617,1531,920203,1449099983,00,0.00,N,5,-35,
|
|
20230502,1580,1551,1620,1510,671487,1060533795,00,0.00,N,2,29,
|
|
20230424,1551,1725,1725,1551,1538344,2483018444,00,0.00,N,5,-166,
|
|
20230417,1717,1749,1855,1699,4001276,7074099213,00,0.00,N,5,-37,
|
|
20230410,1754,1699,1834,1610,7079492,12283195651,00,0.00,N,2,54,
|
|
20230403,1700,1572,1849,1554,9839704,17161811439,00,0.00,N,2,115,
|
|
20230327,1585,1545,1601,1497,1178127,1838998334,00,0.00,N,2,40,
|
|
20230320,1545,1508,1547,1480,764733,1156035282,00,0.00,N,2,35,
|
|
20230313,1510,1535,1552,1400,1278933,1895029700,00,0.00,N,5,-53,
|
|
20230306,1563,1645,1665,1559,1407674,2265563987,00,0.00,N,5,-80,
|
|
20230227,1643,1684,1700,1600,1173964,1930408438,00,0.00,N,5,-41,
|
|
20230220,1684,1622,1918,1612,6927777,12332491841,00,0.00,N,2,51,
|
|
20230213,1633,1725,1725,1612,901187,1495291759,00,0.00,N,5,-94,
|
|
20230206,1727,1743,1779,1706,1026828,1785633592,00,0.00,N,5,-13,
|
|
20230130,1740,1733,1749,1681,933653,1602076914,00,0.00,N,2,8,
|
|
20230125,1732,1642,1739,1616,720134,1213667614,00,0.00,N,2,112,
|
|
20230116,1620,1690,1705,1610,711515,1179542940,00,0.00,N,5,-70,
|
|
20230109,1690,1635,1730,1625,880434,1484266960,00,0.00,N,2,55,
|
|
20230102,1635,1655,1715,1500,1361394,2188311465,00,0.00,N,2,5,
|
|
20221226,1630,1655,1815,1600,1864102,3207914085,00,0.00,N,3,0,
|
|
20221219,1630,1800,1805,1630,1560745,2665956290,00,0.00,N,5,-150,
|
|
20221212,1780,1750,2020,1745,5437372,10255454430,00,0.00,N,2,35,
|
|
20221205,1745,1875,1895,1700,1569587,2811481925,00,0.00,N,5,-125,
|
|
20221128,1870,1850,2000,1825,3358189,6426390675,00,0.00,N,3,0,
|
|
20221121,1870,1970,1970,1820,2268539,4243686950,00,0.00,N,5,-95,
|
|
20221114,1965,2090,2200,1960,3615370,7417591330,00,0.00,N,5,-55,
|
|
20221107,2020,2040,2110,1950,4477481,9034075770,00,0.00,N,5,-50,
|
|
20221031,2070,2285,2325,2045,4462101,9815496740,00,0.00,N,5,-215,
|
|
20221024,2285,2535,2585,2250,8139422,20098359645,00,0.00,N,5,-255,
|
|
20221017,2540,2515,2660,2370,10832415,27373754940,00,0.00,N,2,25,
|
|
20221011,2515,2635,2775,2320,16353474,42426941615,00,0.00,N,5,-90,
|
|
20221004,2605,2430,2890,2245,52098701,133116878960,00,0.00,N,2,175,
|
|
20220926,2430,1959,2430,1655,23475294,51186352185,00,0.00,N,2,471,
|
|
20220919,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220913,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220905,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220829,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220822,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220816,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220808,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220801,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220725,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220718,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220711,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220704,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220627,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220620,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220613,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220607,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220530,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220523,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220516,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220509,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220502,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220425,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220418,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220411,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220404,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220328,1959,1959,1959,1959,0,0,00,0.00,N,3,0,
|
|
20220321,1959,2219,2238,1914,5907870,11887059430,00,0.00,N,5,-260,
|
|
20220314,2219,2146,2279,2087,3400643,7419632040,00,0.00,N,2,68,
|
|
20220307,2151,2133,2169,2055,1393742,2946048685,00,0.00,N,2,9,
|
|
20220228,2142,2005,2333,2001,6839771,15047174115,00,0.00,N,2,128,
|
|
20220221,2014,2092,2110,1982,1321705,2703748255,00,0.00,N,5,-96,
|
|
20220214,2110,2078,2133,1982,1742504,3586832170,00,0.00,N,5,-9,
|
|
20220207,2119,2210,2247,2101,1486026,3241349135,00,0.00,N,5,-87,
|
|
20220203,2206,2110,2219,2110,834629,1815734780,00,0.00,N,2,119,
|
|
20220124,2087,2388,2397,1982,3959342,8537647585,00,0.00,N,5,-301,
|
|
20220117,2388,2397,2575,2329,5798017,14222521460,00,0.00,N,5,-9,
|
|
20220110,2397,2434,2525,2288,5867423,14227109790,00,0.00,N,5,-37,
|
|
20220103,2434,2324,2479,2301,3775942,9039192115,00,0.00,N,2,128,
|
|
20211227,2306,2283,2356,2279,1549405,3574408605,00,0.00,N,2,37,
|
|
20211220,2269,2274,2315,2169,1372987,3089731455,00,0.00,N,5,-10,
|
|
20211213,2279,2324,2329,2233,1489623,3396830635,00,0.00,N,5,-41,
|
|
20211206,2320,2242,2365,2206,2232761,5114824000,00,0.00,N,2,64,
|
|
20211129,2256,2279,2424,2064,5775313,12953144100,00,0.00,N,5,-105,
|
|
20211122,2361,2534,2557,2347,2790264,6843377510,00,0.00,N,5,-191,
|
|
20211115,2552,2675,2935,2525,26919373,74377717795,00,0.00,N,2,105,
|
|
20211108,2447,2329,2661,2320,10417600,26407847190,00,0.00,N,2,96,
|
|
20211101,2351,2402,2484,2333,1285820,3103770325,00,0.00,N,5,-64,
|
|
20211025,2415,2552,2693,2411,3416531,8763023650,00,0.00,N,5,-146,
|
|
20211018,2561,2543,2593,2479,2830923,7194014105,00,0.00,N,2,23,
|
|
20211012,2538,2397,2566,2288,4737425,11554938790,00,0.00,N,2,136,
|
|
20211005,2402,2525,2552,2265,2967717,7102168380,00,0.00,N,5,-173,
|
|
20210927,2575,2739,3177,2566,11154460,31868310225,00,0.00,N,5,-155,
|
|
20210923,2730,2739,2771,2725,909056,2491858165,00,0.00,N,5,-45,
|
|
20210913,2775,2816,2848,2721,2234722,6183055275,00,0.00,N,5,-69,
|
|
20210906,2844,2990,2990,2794,2199832,6344761110,00,0.00,N,5,-118,
|
|
20210830,2962,2876,2985,2867,3093517,9064326240,00,0.00,N,2,118,
|
|
20210823,2844,2698,2898,2675,2810518,7891897085,00,0.00,N,2,146,
|
|
20210817,2698,2803,2953,2671,6808952,19137829790,00,0.00,N,5,-141,
|
|
20210809,2839,3031,3067,2794,2810384,8250646300,00,0.00,N,5,-219,
|
|
20210802,3058,2994,3126,2926,3837350,11632555480,00,0.00,N,2,68,
|
|
20210726,2990,3172,3181,2990,2976678,9190501655,00,0.00,N,5,-200,
|
|
20210719,3190,3277,3309,3154,4100872,13258222450,00,0.00,N,5,-91,
|
|
20210712,3281,3259,3436,3259,4014839,13321990635,00,0.00,N,2,22,
|