192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,230,230,230,230,0,0,00,0.00,N,3,0,
|
|
20250217,230,230,230,230,0,0,00,0.00,N,3,0,
|
|
20250210,230,227,234,205,5719498,1272067897,00,0.00,N,3,0,
|
|
20250203,230,250,255,226,5710740,1373518273,00,0.00,N,5,-19,
|
|
20250131,249,253,253,244,932444,230145159,00,0.00,N,5,-4,
|
|
20250120,253,275,280,247,9625247,2525090530,00,0.00,N,5,-22,
|
|
20250113,275,413,413,235,58089205,16664615540,00,0.00,N,5,-138,
|
|
20250106,413,393,440,377,6764856,2750102032,00,0.00,N,2,20,
|
|
20241230,393,393,400,378,1498713,582436643,00,0.00,N,3,0,
|
|
20241223,393,399,445,390,3725324,1528544197,00,0.00,N,5,-6,
|
|
20241216,399,445,450,396,3977829,1703847515,00,0.00,N,5,-41,
|
|
20241209,440,371,510,343,27131722,12304141013,00,0.00,N,2,69,
|
|
20241202,371,395,446,346,7687590,3102167705,00,0.00,N,5,-24,
|
|
20241125,395,413,429,377,4453041,1775824049,00,0.00,N,5,-16,
|
|
20241118,411,394,424,393,3745929,1519959957,00,0.00,N,2,17,
|
|
20241111,394,425,446,383,6292066,2567768626,00,0.00,N,5,-28,
|
|
20241104,422,420,471,400,11680446,5003613107,00,0.00,N,2,9,
|
|
20241028,413,432,470,412,3703500,1617157585,00,0.00,N,5,-19,
|
|
20241021,432,506,523,416,6591780,3042848564,00,0.00,N,5,-77,
|
|
20241014,509,559,635,502,10047689,5653104463,00,0.00,N,5,-36,
|
|
20241007,545,557,579,534,2344822,1299127671,00,0.00,N,5,-25,
|
|
20240930,570,601,606,550,2494783,1436757758,00,0.00,N,5,-36,
|
|
20240923,606,618,634,586,4153135,2516857381,00,0.00,N,5,-18,
|
|
20240919,624,643,677,617,1142142,718946108,00,0.00,N,5,-16,
|
|
20240909,640,635,713,587,8819404,5796982692,00,0.00,N,5,-2,
|
|
20240902,642,570,742,570,32956538,22925411656,00,0.00,N,2,65,
|
|
20240826,577,578,611,505,9116263,5187579516,00,0.00,N,5,-6,
|
|
20240819,583,630,641,578,3998071,2441382585,00,0.00,N,5,-44,
|
|
20240812,627,695,700,612,4042033,2655949935,00,0.00,N,5,-66,
|
|
20240805,693,750,759,648,4801366,3386732982,00,0.00,N,5,-34,
|
|
20240729,727,847,855,726,7382313,5726298089,00,0.00,N,5,-120,
|
|
20240722,847,918,942,841,5587982,4859789144,00,0.00,N,5,-30,
|
|
20240715,877,949,952,843,5963498,5350859544,00,0.00,N,5,-72,
|
|
20240708,949,1001,1050,940,7334043,7214831603,00,0.00,N,5,-45,
|
|
20240701,994,1111,1111,927,8246913,8308513401,00,0.00,N,5,-117,
|
|
20240624,1111,1172,1315,1095,11235958,13582916571,00,0.00,N,5,-71,
|
|
20240617,1182,1170,1343,1131,19933288,24896019895,00,0.00,N,2,12,
|
|
20240610,1170,1286,1366,1155,16925489,21564121709,00,0.00,N,5,-128,
|
|
20240603,1298,921,1333,910,53845942,64880427845,00,0.00,N,2,381,
|
|
20240527,917,964,993,906,4658894,4458254872,00,0.00,N,5,-39,
|
|
20240520,956,1016,1020,935,5639006,5458968758,00,0.00,N,5,-60,
|
|
20240513,1016,1031,1044,1002,4000939,4070173698,00,0.00,N,5,-12,
|
|
20240507,1028,1064,1114,1010,11024603,11603766022,00,0.00,N,5,-35,
|
|
20240429,1063,1045,1180,998,13031780,14028650966,00,0.00,N,2,19,
|
|
20240422,1044,1079,1142,1033,7029650,7578138406,00,0.00,N,5,-36,
|
|
20240415,1080,1063,1277,1014,34857955,40468711863,00,0.00,N,2,16,
|
|
20240408,1064,1215,1215,1047,8336048,9290962949,00,0.00,N,5,-149,
|
|
20240401,1213,1313,1348,1161,19546815,24831517397,00,0.00,N,5,-98,
|
|
20240325,1311,1237,1445,1237,112345681,151840509399,00,0.00,N,2,74,
|
|
20240318,1237,1066,1550,1001,162590496,211028447650,00,0.00,N,2,171,
|
|
20240311,1066,1474,1616,1053,158333827,214599408015,00,0.00,N,5,-420,
|
|
20240304,1486,1272,1562,939,293930741,389832368470,00,0.00,N,2,281,
|
|
20240226,1205,2000,2390,1123,276334230,443210271103,00,0.00,N,5,-755,
|
|
20240219,1960,1058,1960,990,62649264,108510535591,00,0.00,N,2,901,
|
|
20240213,1059,1091,1117,806,12914265,12258596819,00,0.00,N,5,-48,
|
|
20240205,1107,1147,1200,1012,3209068,3525966383,00,0.00,N,5,-40,
|
|
20240129,1147,1065,1300,1028,14008714,16059759225,00,0.00,N,2,59,
|
|
20240122,1088,947,1115,789,10210099,9649776871,00,0.00,N,2,140,
|
|
20240115,948,1070,1097,933,4190880,4299922580,00,0.00,N,5,-123,
|
|
20240108,1071,925,1072,789,9509528,8975370643,00,0.00,N,2,148,
|
|
20240102,923,888,958,882,2653151,2474057489,00,0.00,N,2,35,
|
|
20231226,888,943,959,807,3936191,3380499364,00,0.00,N,5,-51,
|
|
20231218,939,1054,1054,886,3703606,3563855861,00,0.00,N,5,-83,
|
|
20231211,1022,1090,1197,966,9893480,10301895450,00,0.00,N,5,-109,
|
|
20231204,1131,1629,1650,1109,10630035,14031835522,00,0.00,N,5,-449,
|
|
20231127,1580,1306,1600,1306,11037116,16395966084,00,0.00,N,2,276,
|
|
20231120,1304,1100,1495,1077,20856333,27214115593,00,0.00,N,2,202,
|
|
20231113,1102,1140,1155,1054,3017464,3351856740,00,0.00,N,5,-53,
|
|
20231106,1155,1049,1179,998,6949583,7638046980,00,0.00,N,2,55,
|
|
20231030,1100,1250,1250,1000,5866966,6473740140,00,0.00,N,5,-167,
|
|
20231023,1267,1212,1287,1109,8179273,9908273361,00,0.00,N,2,57,
|
|
20231016,1210,1040,1232,937,12187216,13218186007,00,0.00,N,2,152,
|
|
20231010,1058,1160,1250,1030,5292156,5978475745,00,0.00,N,5,-112,
|
|
20231004,1170,1187,1305,1095,3928899,4704395346,00,0.00,N,5,-13,
|
|
20230925,1183,1109,1340,1096,14864376,18280933206,00,0.00,N,2,134,
|
|
20230918,1049,993,1165,920,9251655,9924807788,00,0.00,N,2,64,
|
|
20230911,985,900,1012,858,2840747,2735741201,00,0.00,N,2,88,
|
|
20230904,897,855,949,814,3473776,3075221321,00,0.00,N,2,47,
|
|
20230828,850,734,860,728,2586949,2094052442,00,0.00,N,2,119,
|
|
20230821,731,708,754,685,842032,595878156,00,0.00,N,2,23,
|
|
20230814,708,736,744,681,644234,452172146,00,0.00,N,5,-28,
|
|
20230807,736,687,794,685,2144257,1560685957,00,0.00,N,2,49,
|
|
20230731,687,848,880,671,3119592,2338589447,00,0.00,N,5,-121,
|
|
20230724,808,819,835,715,1721493,1331794267,00,0.00,N,5,-22,
|
|
20230717,830,810,913,711,4938844,4088205986,00,0.00,N,2,36,
|
|
20230710,794,822,877,790,1431266,1171494627,00,0.00,N,5,-28,
|
|
20230703,822,870,948,800,1103679,941768075,00,0.00,N,5,-48,
|
|
20230626,870,968,968,850,1058655,940335857,00,0.00,N,5,-74,
|
|
20230619,944,1059,1059,880,1779590,1738506308,00,0.00,N,5,-59,
|
|
20230612,1003,928,1180,904,13067411,13798355643,00,0.00,N,2,75,
|
|
20230605,928,903,1043,901,1397736,1342509177,00,0.00,N,2,13,
|
|
20230530,915,986,986,873,1523919,1371963861,00,0.00,N,5,-71,
|
|
20230522,986,765,1057,764,7422396,7190588091,00,0.00,N,2,221,
|
|
20230515,765,805,813,741,459318,355134325,00,0.00,N,5,-40,
|
|
20230508,805,772,845,732,1401630,1133862223,00,0.00,N,2,33,
|
|
20230502,772,685,773,685,643294,468824523,00,0.00,N,2,82,
|
|
20230424,690,764,769,686,1162841,816703578,00,0.00,N,5,-74,
|
|
20230417,764,693,817,690,3131756,2368358210,00,0.00,N,2,71,
|
|
20230410,693,695,713,684,1177191,820066025,00,0.00,N,5,-8,
|
|
20230403,701,707,715,694,649921,456887070,00,0.00,N,5,-5,
|
|
20230327,706,732,732,690,608304,427577822,00,0.00,N,5,-6,
|
|
20230320,712,739,760,690,852178,610488980,00,0.00,N,5,-20,
|
|
20230313,732,746,914,730,2243233,1821692635,00,0.00,N,5,-19,
|
|
20230306,751,788,804,750,472246,365516200,00,0.00,N,5,-31,
|
|
20230227,782,831,832,772,661277,523069594,00,0.00,N,5,-49,
|
|
20230220,831,871,898,830,467126,402084375,00,0.00,N,5,-49,
|
|
20230213,880,935,960,860,901777,807485319,00,0.00,N,5,-55,
|
|
20230206,935,973,1021,909,3766244,3645807522,00,0.00,N,5,-33,
|
|
20230130,968,915,1110,871,14911626,14987342645,00,0.00,N,2,60,
|
|
20230125,908,798,986,780,11156888,10497581737,00,0.00,N,2,110,
|
|
20230116,798,808,815,771,214975,171281444,00,0.00,N,5,-1,
|
|
20230109,799,765,822,764,371044,291621902,00,0.00,N,2,34,
|
|
20230102,765,837,843,706,759323,572629858,00,0.00,N,5,-64,
|
|
20221226,829,882,896,812,355880,302485108,00,0.00,N,5,-42,
|
|
20221219,871,901,922,850,637578,564139828,00,0.00,N,5,-43,
|
|
20221212,914,933,954,898,449926,416284473,00,0.00,N,5,-15,
|
|
20221205,929,914,935,899,340124,311756216,00,0.00,N,2,22,
|
|
20221128,907,950,958,897,536516,497256146,00,0.00,N,5,-52,
|
|
20221121,959,999,1010,948,598051,578637446,00,0.00,N,5,-51,
|
|
20221114,1010,988,1180,980,2868988,3131066342,00,0.00,N,2,22,
|
|
20221107,988,998,1000,962,361971,355850329,00,0.00,N,2,2,
|
|
20221031,986,921,1000,905,594573,563521916,00,0.00,N,2,66,
|
|
20221024,920,872,1085,872,4841831,4796281597,00,0.00,N,2,51,
|
|
20221017,869,825,978,820,1535315,1370251209,00,0.00,N,2,40,
|
|
20221011,829,900,945,814,484665,410770808,00,0.00,N,5,-77,
|
|
20221004,906,888,938,885,330403,301457437,00,0.00,N,2,18,
|
|
20220926,888,1030,1030,870,920407,857820933,00,0.00,N,5,-142,
|
|
20220919,1030,1100,1150,1000,986216,1042003335,00,0.00,N,5,-70,
|
|
20220913,1100,1125,1140,1075,257516,284466855,00,0.00,N,5,-10,
|
|
20220905,1110,1130,1170,1075,422973,471955185,00,0.00,N,5,-30,
|
|
20220829,1140,1120,1175,1110,470437,535966065,00,0.00,N,5,-15,
|
|
20220822,1155,1240,1240,1120,878232,1030060600,00,0.00,N,5,-90,
|
|
20220816,1245,1235,1270,1195,1212665,1493732625,00,0.00,N,2,15,
|
|
20220808,1230,1170,1245,1110,1520837,1775552865,00,0.00,N,2,60,
|
|
20220801,1170,1155,1200,1150,738757,860660895,00,0.00,N,3,0,
|
|
20220725,1170,1140,1180,1140,769574,889369670,00,0.00,N,2,5,
|
|
20220718,1165,1205,1220,1155,1301529,1537260565,00,0.00,N,5,-35,
|
|
20220711,1200,1350,1350,1195,2307295,2925609380,00,0.00,N,5,-130,
|
|
20220704,1330,1140,1330,1120,2303427,2848039340,00,0.00,N,2,190,
|
|
20220627,1140,1140,1210,1120,1241566,1428070055,00,0.00,N,3,0,
|
|
20220620,1140,1300,1315,1065,2491299,2946302185,00,0.00,N,5,-155,
|
|
20220613,1295,1345,1530,1250,6671084,9394880840,00,0.00,N,5,-85,
|
|
20220607,1380,1415,1520,1270,8080152,11262530265,00,0.00,N,5,-35,
|
|
20220530,1415,1150,1460,1150,10598537,14245944820,00,0.00,N,2,255,
|
|
20220523,1160,1185,1190,1145,537339,623461930,00,0.00,N,5,-25,
|
|
20220516,1185,1210,1210,1135,781334,916328205,00,0.00,N,5,-5,
|
|
20220509,1190,1210,1245,1125,1496857,1782370460,00,0.00,N,5,-25,
|
|
20220502,1215,1200,1310,1195,1659632,2061663650,00,0.00,N,3,0,
|
|
20220425,1215,1255,1255,1150,1194011,1436996810,00,0.00,N,5,-45,
|
|
20220418,1260,1210,1315,1185,1626861,2036353700,00,0.00,N,2,50,
|
|
20220411,1210,1245,1250,1160,846793,1017179635,00,0.00,N,5,-35,
|
|
20220404,1245,1270,1310,1220,1586581,2021021075,00,0.00,N,5,-25,
|
|
20220328,1270,1230,1280,1185,2797636,3448190330,00,0.00,N,2,60,
|
|
20220321,1210,1135,1370,1115,5230507,6509838545,00,0.00,N,2,75,
|
|
20220314,1135,1095,1190,1095,2461444,2824688025,00,0.00,N,2,50,
|
|
20220307,1085,1105,1110,1050,768582,827193955,00,0.00,N,5,-45,
|
|
20220228,1130,1120,1165,1100,591157,670310910,00,0.00,N,5,-5,
|
|
20220221,1135,1095,1270,1065,3256581,3834456625,00,0.00,N,2,5,
|
|
20220214,1130,1035,1170,1005,2112778,2284726775,00,0.00,N,2,70,
|
|
20220207,1060,1140,1140,1055,941293,1035065720,00,0.00,N,5,-60,
|
|
20220203,1120,1085,1135,1080,318499,351842735,00,0.00,N,2,60,
|
|
20220124,1060,1200,1210,1010,1513494,1652890245,00,0.00,N,5,-145,
|
|
20220117,1205,1140,1235,1085,1489273,1727539325,00,0.00,N,2,20,
|
|
20220110,1185,1360,1360,1160,2551604,3164891405,00,0.00,N,5,-165,
|
|
20220103,1350,1370,1390,1300,1370121,1847918925,00,0.00,N,5,-20,
|
|
20211227,1370,1310,1380,1280,1210461,1601190800,00,0.00,N,2,50,
|
|
20211220,1320,1325,1360,1295,1741524,2301387775,00,0.00,N,5,-25,
|
|
20211213,1345,1420,1430,1310,2469914,3390786330,00,0.00,N,5,-60,
|
|
20211206,1405,1500,1505,1380,3063614,4352681655,00,0.00,N,5,-110,
|
|
20211129,1515,1450,1535,1315,6023573,8565216695,00,0.00,N,5,-20,
|
|
20211122,1535,1960,1960,1510,15099318,26422211520,00,0.00,N,5,-410,
|
|
20211115,1945,2670,2690,1920,16673420,36251598465,00,0.00,N,5,-725,
|
|
20211108,2670,2630,2920,2455,6736634,18495371720,00,0.00,N,2,35,
|
|
20211101,2635,3300,3300,2590,10124510,29613707515,00,0.00,N,5,-675,
|
|
20211025,3310,2115,3450,1990,35610798,104072848660,00,0.00,N,2,1205,
|
|
20211018,2105,2150,2585,1970,5204893,11800893170,00,0.00,N,5,-45,
|
|
20211012,2150,2140,2335,1970,1076331,2301655080,00,0.00,N,5,-40,
|
|
20211005,2190,2015,2530,1850,3967651,9094133200,00,0.00,N,2,270,
|
|
20210927,1920,1990,2230,1820,663360,1317283925,00,0.00,N,5,-14,
|
|
20210923,1934,1916,2014,1883,178445,343089090,00,0.00,N,2,32,
|
|
20210913,1902,1934,1958,1860,258854,492241750,00,0.00,N,5,-47,
|
|
20210906,1949,2122,2122,1916,495949,993068175,00,0.00,N,5,-145,
|
|
20210830,2094,2033,2394,1920,1816129,3952588910,00,0.00,N,2,89,
|
|
20210823,2005,1953,2024,1836,634567,1206787980,00,0.00,N,2,33,
|
|
20210817,1972,2164,2192,1958,389153,809850410,00,0.00,N,5,-192,
|
|
20210809,2164,2351,2450,2127,1029505,2334873375,00,0.00,N,5,-187,
|
|
20210802,2351,2253,2937,2248,3598616,8931078450,00,0.00,N,2,89,
|
|
20210726,2262,2436,2469,2234,507653,1174572450,00,0.00,N,5,-160,
|
|
20210719,2422,2530,2679,2403,657089,1621132620,00,0.00,N,5,-108,
|
|
20210712,2530,2506,2637,2506,317126,816547485,00,0.00,N,3,0,
|