192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,722,758,765,720,8928708,6595200661,00,0.00,N,5,-40,
|
|
20250217,762,793,798,755,9910257,7679551276,00,0.00,N,5,-23,
|
|
20250210,785,718,822,711,19374611,14888935112,00,0.00,N,2,59,
|
|
20250203,726,775,780,710,13325937,9761513396,00,0.00,N,5,-55,
|
|
20250131,781,805,819,781,2537036,2018075403,00,0.00,N,5,-11,
|
|
20250120,792,815,869,778,21343824,17417828846,00,0.00,N,5,-18,
|
|
20250113,810,801,816,735,15179208,11641310083,00,0.00,N,2,14,
|
|
20250106,796,785,878,782,16489325,13436898856,00,0.00,N,2,12,
|
|
20241230,784,774,798,760,5535061,4311078655,00,0.00,N,2,10,
|
|
20241223,774,800,814,761,6583287,5217148016,00,0.00,N,5,-26,
|
|
20241216,800,871,899,780,16477646,13912443049,00,0.00,N,5,-57,
|
|
20241209,857,810,952,810,25213140,22091660039,00,0.00,N,2,11,
|
|
20241202,846,901,950,827,24631013,21745178804,00,0.00,N,5,-55,
|
|
20241125,901,1185,1229,887,43733507,43503957433,00,0.00,N,5,-245,
|
|
20241118,1146,1012,1205,1000,19829700,21853770834,00,0.00,N,2,115,
|
|
20241111,1031,1156,1157,1021,10674901,11438190089,00,0.00,N,5,-136,
|
|
20241104,1167,1080,1210,1068,12771729,14775990111,00,0.00,N,2,87,
|
|
20241028,1080,1070,1202,1053,12085742,13609238495,00,0.00,N,5,-1,
|
|
20241021,1081,1170,1227,1050,14536956,16407481373,00,0.00,N,5,-90,
|
|
20241014,1171,1279,1285,1163,19698160,23854112228,00,0.00,N,5,-105,
|
|
20241007,1276,1232,1334,1149,37806192,47110860232,00,0.00,N,2,104,
|
|
20240930,1172,1213,1263,1153,9330864,11222699470,00,0.00,N,5,-40,
|
|
20240923,1212,1349,1349,1129,38222844,46117428697,00,0.00,N,5,-187,
|
|
20240919,1399,1410,1505,1389,11075377,15917104787,00,0.00,N,5,-10,
|
|
20240909,1409,1368,1510,1349,15148325,21762986287,00,0.00,N,2,6,
|
|
20240902,1403,1690,1700,1369,34310415,52763028919,00,0.00,N,5,-217,
|
|
20240826,1620,1701,1771,1468,42143056,68104390991,00,0.00,N,5,-74,
|
|
20240819,1694,1537,1794,1497,69842391,117590140795,00,0.00,N,2,171,
|
|
20240812,1523,1620,1634,1473,33687171,52338864035,00,0.00,N,5,-128,
|
|
20240805,1651,1374,1692,1215,45133552,68197144129,00,0.00,N,2,219,
|
|
20240729,1432,1666,1678,1374,28998979,45311829778,00,0.00,N,5,-234,
|
|
20240722,1666,1495,1685,1408,56482225,89575074437,00,0.00,N,2,180,
|
|
20240715,1486,1534,1609,1427,33018508,49922908408,00,0.00,N,5,-48,
|
|
20240708,1534,1307,1628,1287,93471000,136306132000,00,0.00,N,2,228,
|
|
20240701,1306,1120,1394,1060,37634465,47423715057,00,0.00,N,2,188,
|
|
20240624,1118,1049,1161,1005,15207407,16470599802,00,0.00,N,2,63,
|
|
20240617,1055,1308,1349,1045,25824046,30988295907,00,0.00,N,5,-249,
|
|
20240610,1304,1376,1410,1251,30681061,40718685303,00,0.00,N,5,-79,
|
|
20240603,1383,1186,1419,1145,45945677,60249784452,00,0.00,N,2,202,
|
|
20240527,1181,1284,1330,1171,17373364,21517943254,00,0.00,N,5,-89,
|
|
20240520,1270,1314,1415,1250,18035608,23853434258,00,0.00,N,5,-84,
|
|
20240513,1354,1569,1590,1312,17999909,26067826541,00,0.00,N,5,-201,
|
|
20240507,1555,1483,1644,1455,29742733,45947084671,00,0.00,N,2,67,
|
|
20240429,1488,1477,1636,1457,28142162,43602458062,00,0.00,N,2,11,
|
|
20240422,1477,1493,1615,1405,38648125,58722523850,00,0.00,N,2,35,
|
|
20240415,1442,1688,1789,1408,41463572,65448330664,00,0.00,N,5,-289,
|
|
20240408,1731,1774,1891,1520,80039352,140582623208,00,0.00,N,5,-91,
|
|
20240401,1822,1400,1822,1353,73456987,116464135514,00,0.00,N,2,453,
|
|
20240325,1369,1800,1890,1363,54468651,85076885695,00,0.00,N,5,-380,
|
|
20240318,1749,1074,1894,1056,280458175,415422888249,00,0.00,N,2,677,
|
|
20240311,1072,811,1118,806,106226050,105897174344,00,0.00,N,2,261,
|
|
20240304,811,757,829,701,18183823,14013361111,00,0.00,N,2,55,
|
|
20240226,756,872,872,734,14180556,10970914293,00,0.00,N,5,-121,
|
|
20240219,877,912,916,870,7335266,6578957344,00,0.00,N,5,-35,
|
|
20240213,912,933,933,905,5006660,4576370515,00,0.00,N,5,-21,
|
|
20240205,933,930,950,903,5523548,5065820900,00,0.00,N,2,16,
|
|
20240129,917,912,970,902,6312367,5799836172,00,0.00,N,2,5,
|
|
20240122,912,940,955,898,5644577,5175231461,00,0.00,N,5,-28,
|
|
20240115,940,960,1033,907,18293125,17638776384,00,0.00,N,5,-178,
|
|
20240108,1118,1064,1231,1040,37708564,43279921141,00,0.00,N,2,54,
|
|
20240102,1064,960,1208,945,39089510,42833073190,00,0.00,N,2,104,
|
|
20231226,960,928,975,905,4378312,4081626681,00,0.00,N,2,32,
|
|
20231218,928,937,957,922,5805383,5438014674,00,0.00,N,5,-9,
|
|
20231211,937,981,1010,923,7042740,6719201161,00,0.00,N,5,-32,
|
|
20231204,969,991,999,951,6408254,6203738203,00,0.00,N,5,-26,
|
|
20231127,995,1083,1116,963,16268546,16631101452,00,0.00,N,5,-85,
|
|
20231120,1080,910,1139,902,44028579,46049663863,00,0.00,N,2,178,
|
|
20231113,902,911,928,875,9463262,8494918231,00,0.00,N,5,-9,
|
|
20231106,911,931,999,906,14822229,14146870537,00,0.00,N,5,-16,
|
|
20231030,927,948,1022,906,17672384,16633379995,00,0.00,N,5,-23,
|
|
20231023,950,1000,1030,929,16124969,15760806937,00,0.00,N,5,-72,
|
|
20231016,1022,1132,1330,1018,30877806,35031058685,00,0.00,N,5,-107,
|
|
20231010,1129,1310,1319,1108,13631487,16289127080,00,0.00,N,5,-176,
|
|
20231004,1305,1287,1498,1200,24672377,32968962025,00,0.00,N,2,2,
|
|
20230925,1303,1315,1337,1258,3839188,4975378940,00,0.00,N,5,-20,
|
|
20230918,1323,1447,1543,1313,12745504,17918806098,00,0.00,N,5,-116,
|
|
20230911,1439,1658,1799,1405,34921319,55263618340,00,0.00,N,5,-238,
|
|
20230904,1677,1834,1899,1660,20891367,37184233754,00,0.00,N,5,-196,
|
|
20230828,1873,2300,2550,1850,33009813,71058157873,00,0.00,N,5,-402,
|
|
20230821,2275,2400,2520,2170,31866821,74533732880,00,0.00,N,5,-200,
|
|
20230814,2475,2360,3185,2250,143177470,390553093760,00,0.00,N,5,-5,
|
|
20230807,2480,1461,2745,1326,127323015,301303289299,00,0.00,N,2,1020,
|
|
20230731,1460,1500,1694,1431,22489562,35041388170,00,0.00,N,5,-39,
|
|
20230724,1499,1389,1619,1262,73015926,105029922481,00,0.00,N,2,110,
|
|
20230717,1389,1092,1389,1013,33375913,42110341988,00,0.00,N,2,303,
|
|
20230710,1086,1129,1165,1060,3043019,3418987179,00,0.00,N,5,-43,
|
|
20230703,1129,1283,1290,1085,4744879,5612870068,00,0.00,N,5,-151,
|
|
20230626,1280,1280,1315,1227,3050232,3845338811,00,0.00,N,2,8,
|
|
20230619,1272,1296,1352,1261,2953533,3808217504,00,0.00,N,5,-21,
|
|
20230612,1293,1410,1410,1279,4766349,6363554167,00,0.00,N,5,-111,
|
|
20230605,1404,1475,1640,1392,14016646,21369411718,00,0.00,N,5,-87,
|
|
20230530,1491,1335,1507,1328,9131705,13015019764,00,0.00,N,2,157,
|
|
20230522,1334,1327,1550,1327,14848672,21269151004,00,0.00,N,2,1,
|
|
20230515,1333,1263,1368,1253,3236401,4187348351,00,0.00,N,2,70,
|
|
20230508,1263,1361,1425,1261,6506579,8667783908,00,0.00,N,5,-98,
|
|
20230502,1361,1265,1460,1250,10754425,14705428047,00,0.00,N,2,84,
|
|
20230424,1277,1362,1424,1207,16400784,21445675122,00,0.00,N,5,-84,
|
|
20230417,1361,1513,1750,1361,16608870,25622711625,00,0.00,N,5,-152,
|
|
20230410,1513,1461,1595,1347,13789381,20248325344,00,0.00,N,2,43,
|
|
20230403,1470,1500,1575,1469,4677509,7115182525,00,0.00,N,5,-21,
|
|
20230327,1491,1547,1560,1456,4042198,6081531943,00,0.00,N,5,-62,
|
|
20230320,1553,1470,1617,1469,4455926,6880737640,00,0.00,N,2,77,
|
|
20230313,1476,1503,1525,1380,5967064,8648854837,00,0.00,N,5,-65,
|
|
20230306,1541,1716,1760,1530,7068361,11543566007,00,0.00,N,5,-175,
|
|
20230227,1716,1633,1728,1625,3359787,5672783536,00,0.00,N,2,76,
|
|
20230220,1640,1800,1800,1640,7234360,12430703942,00,0.00,N,5,-210,
|
|
20230213,1850,1974,1991,1848,6347714,12219535587,00,0.00,N,5,-136,
|
|
20230206,1986,1910,2220,1883,39844468,83131198548,00,0.00,N,2,110,
|
|
20230130,1876,1803,1935,1695,9583417,17262662625,00,0.00,N,2,66,
|
|
20230125,1810,1875,1930,1796,5673328,10440549076,00,0.00,N,5,-60,
|
|
20230116,1870,1720,1955,1555,24849969,45349818195,00,0.00,N,2,150,
|
|
20230109,1720,1720,1720,1720,0,0,00,0.00,N,3,0,
|
|
20230102,1720,1720,1720,1720,0,0,00,0.00,N,3,0,
|
|
20221226,1720,1846,1849,1686,6828176,11945149935,00,0.00,N,5,-123,
|
|
20221219,1843,2032,2071,1810,15899861,30931675508,00,0.00,N,5,-198,
|
|
20221212,2041,1957,2393,1954,66072267,143933230273,00,0.00,N,2,81,
|
|
20221205,1960,2038,2047,1888,11989071,23630207343,00,0.00,N,5,-78,
|
|
20221128,2038,2053,2195,1957,22070805,45259166322,00,0.00,N,5,-6,
|
|
20221121,2044,2062,2089,1957,13983387,28205466124,00,0.00,N,5,-24,
|
|
20221114,2068,3037,3067,2062,32523059,71893817841,00,0.00,N,5,-954,
|
|
20221107,3022,3187,3262,3006,12688427,39352889780,00,0.00,N,5,-165,
|
|
20221031,3187,3187,3247,2982,10310441,32275512868,00,0.00,N,2,30,
|
|
20221024,3157,2766,3548,2661,42913624,133956960543,00,0.00,N,2,436,
|
|
20221017,2721,2676,3548,2622,36060481,112960735606,00,0.00,N,2,15,
|
|
20221011,2706,2784,2838,2495,6500182,17311980280,00,0.00,N,5,-153,
|
|
20221004,2859,2919,3367,2850,15527039,47332745292,00,0.00,N,5,-12,
|
|
20220926,2871,3006,3082,2781,6379549,18773327156,00,0.00,N,5,-226,
|
|
20220919,3097,3458,3578,3097,6105125,20086671435,00,0.00,N,5,-361,
|
|
20220913,3458,3848,4014,3412,4670215,17307437540,00,0.00,N,5,-345,
|
|
20220905,3803,4149,4239,3773,3246821,12956198670,00,0.00,N,5,-391,
|
|
20220829,4194,4119,4315,4119,2263043,9549103740,00,0.00,N,5,-60,
|
|
20220822,4254,4450,4450,4119,4486514,18982236800,00,0.00,N,5,-196,
|
|
20220816,4450,4570,5322,4435,16096689,75025676885,00,0.00,N,5,-90,
|
|
20220808,4540,4525,4645,4375,3327744,15027274300,00,0.00,N,2,15,
|
|
20220801,4525,4585,4645,4315,4727723,21224014305,00,0.00,N,5,-60,
|
|
20220725,4585,4720,4766,4540,2778808,12824066755,00,0.00,N,5,-135,
|
|
20220718,4720,4705,4931,4645,4774489,22676199290,00,0.00,N,2,90,
|
|
20220711,4630,4826,5066,4630,5741795,27427157360,00,0.00,N,5,-166,
|
|
20220704,4796,5382,5397,4660,8678498,41733699290,00,0.00,N,5,-511,
|
|
20220627,5307,4690,5502,4630,9474660,49117215845,00,0.00,N,2,632,
|
|
20220620,4675,5457,5562,4510,8384621,41932441260,00,0.00,N,5,-722,
|
|
20220613,5397,5096,6344,4871,60197759,347702220765,00,0.00,N,2,271,
|
|
20220607,5126,5081,5367,4871,3567794,18171491070,00,0.00,N,5,-15,
|
|
20220530,5141,5352,5517,5096,3603620,18940330410,00,0.00,N,5,-256,
|
|
20220523,5397,4555,5472,4555,11056148,55869280955,00,0.00,N,2,902,
|
|
20220516,4495,4540,4841,4435,2379486,11017415525,00,0.00,N,5,-30,
|
|
20220509,4525,4660,4705,4360,2063324,9368480210,00,0.00,N,5,-180,
|
|
20220502,4705,4660,5036,4630,2981822,14225930890,00,0.00,N,3,0,
|
|
20220425,4705,5337,5457,4570,5092065,25260804350,00,0.00,N,5,-662,
|
|
20220418,5367,5051,5487,4961,6122052,31958099780,00,0.00,N,2,271,
|
|
20220411,5096,4781,5743,4555,34891553,185998362040,00,0.00,N,2,270,
|
|
20220404,4826,4600,5803,4555,15758790,80975475255,00,0.00,N,2,226,
|
|
20220328,4600,4360,4630,4360,1981611,8897515110,00,0.00,N,2,135,
|
|
20220321,4465,4961,5036,4300,6334408,29403215060,00,0.00,N,5,-466,
|
|
20220314,4931,4690,5066,4585,9847719,48091828415,00,0.00,N,2,271,
|
|
20220307,4660,4224,4946,4134,9450087,43961302535,00,0.00,N,2,376,
|
|
20220228,4284,4315,4736,4269,4620300,20669551495,00,0.00,N,5,-106,
|
|
20220221,4390,4420,4480,4164,1639910,7080338480,00,0.00,N,5,-45,
|
|
20220214,4435,4375,4540,4209,1937513,8463922225,00,0.00,N,5,-45,
|
|
20220207,4480,4555,4630,4435,1146203,5180413500,00,0.00,N,5,-75,
|
|
20220203,4555,4420,4585,4360,701796,3166223590,00,0.00,N,2,255,
|
|
20220124,4300,4585,4645,4134,3026401,13118879885,00,0.00,N,5,-345,
|
|
20220117,4645,5457,5577,4630,3838948,19273105630,00,0.00,N,5,-752,
|
|
20220110,5397,5217,5427,5051,2610506,13707489095,00,0.00,N,2,180,
|
|
20220103,5217,4766,5382,4675,4044085,20486023315,00,0.00,N,2,151,
|
|
20211227,5066,4585,5111,4570,2955504,14307643870,00,0.00,N,2,481,
|
|
20211220,4585,4360,4931,4315,3595266,16705613085,00,0.00,N,2,195,
|
|
20211213,4390,4540,4615,4315,1618779,7188815495,00,0.00,N,5,-195,
|
|
20211206,4585,4465,4615,4420,1850680,8368188280,00,0.00,N,2,60,
|
|
20211129,4525,4600,4886,4239,4272845,19219795435,00,0.00,N,5,-226,
|
|
20211122,4751,5111,5156,4751,1950217,9653180950,00,0.00,N,5,-360,
|
|
20211115,5111,5172,5998,4961,7022404,37448778255,00,0.00,N,5,-91,
|
|
20211108,5202,5352,5412,5141,2315139,12160122625,00,0.00,N,5,-180,
|
|
20211101,5382,5653,5788,5292,2931509,16255337625,00,0.00,N,5,-241,
|
|
20211025,5623,5337,5713,5337,2632587,14539830775,00,0.00,N,2,301,
|
|
20211018,5322,5517,5593,5307,1951974,10556611795,00,0.00,N,5,-180,
|
|
20211012,5502,5277,5532,5217,1539567,8337176390,00,0.00,N,2,150,
|
|
20211005,5352,5472,5577,5111,2879673,15345702765,00,0.00,N,5,-256,
|
|
20210927,5608,5788,5863,5427,3570154,20202106145,00,0.00,N,5,-225,
|
|
20210923,5833,6074,6224,5803,3147948,18842543875,00,0.00,N,5,-331,
|
|
20210913,6164,5923,7367,5908,17446034,115112326355,00,0.00,N,2,196,
|
|
20210906,5968,6194,6314,5923,2838189,17361490490,00,0.00,N,5,-226,
|
|
20210830,6194,6149,6374,6059,2228337,13804295275,00,0.00,N,2,105,
|
|
20210823,6089,5562,6209,5562,3170873,18984237145,00,0.00,N,2,557,
|
|
20210817,5532,6179,6209,5487,3540180,20774999820,00,0.00,N,5,-647,
|
|
20210809,6179,6344,6495,6104,2933830,18405781395,00,0.00,N,5,-165,
|
|
20210802,6344,6194,6419,6104,2653664,16607303845,00,0.00,N,2,150,
|
|
20210726,6194,6630,6675,6194,5034247,32329260435,00,0.00,N,5,-481,
|
|
20210719,6675,6690,6735,6404,5250807,34549894905,00,0.00,N,5,-60,
|
|
20210712,6735,6735,6976,6660,4394088,29843822950,00,0.00,N,3,0,
|