192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,932,955,959,931,285734,270356953,00,0.00,N,5,-29,
|
|
20250217,961,957,990,947,646065,623156886,00,0.00,N,2,3,
|
|
20250210,958,935,979,917,497097,467526104,00,0.00,N,2,15,
|
|
20250203,943,946,998,921,335722,314640425,00,0.00,N,5,-12,
|
|
20250131,955,953,964,946,67238,64072941,00,0.00,N,2,2,
|
|
20250120,953,970,973,942,490741,470221047,00,0.00,N,5,-17,
|
|
20250113,970,1030,1132,970,5406755,5637763712,00,0.00,N,5,-13,
|
|
20250106,983,967,1132,961,8070254,8579248478,00,0.00,N,2,8,
|
|
20241230,975,939,983,939,175869,170318998,00,0.00,N,2,13,
|
|
20241223,962,1015,1089,949,1319780,1349343763,00,0.00,N,5,-51,
|
|
20241216,1013,1009,1059,995,855971,876037673,00,0.00,N,2,9,
|
|
20241209,1004,880,1026,801,1993436,1855016102,00,0.00,N,2,97,
|
|
20241202,907,939,985,892,521476,481381459,00,0.00,N,5,-28,
|
|
20241125,935,931,953,914,302560,280686174,00,0.00,N,2,6,
|
|
20241118,929,874,950,874,439994,403186503,00,0.00,N,2,15,
|
|
20241111,914,1002,1008,896,1295297,1216578238,00,0.00,N,5,-89,
|
|
20241104,1003,1028,1041,998,715824,724601668,00,0.00,N,5,-23,
|
|
20241028,1026,1021,1055,1000,993201,1013193058,00,0.00,N,2,16,
|
|
20241021,1010,1011,1167,991,10317733,11329039622,00,0.00,N,5,-1,
|
|
20241014,1011,1045,1064,1010,489285,503888412,00,0.00,N,5,-44,
|
|
20241007,1055,1047,1072,1027,425052,447641819,00,0.00,N,2,34,
|
|
20240930,1021,1069,1107,1021,607488,635903979,00,0.00,N,5,-48,
|
|
20240923,1069,1108,1116,1063,1060965,1157192234,00,0.00,N,5,-44,
|
|
20240919,1113,1132,1146,1109,530160,596235341,00,0.00,N,5,-17,
|
|
20240909,1130,1178,1196,1072,7421584,8479352742,00,0.00,N,5,-83,
|
|
20240902,1213,1182,1320,1048,31222388,38797506189,00,0.00,N,2,31,
|
|
20240826,1182,1208,1412,1159,53543795,69889276654,00,0.00,N,2,52,
|
|
20240819,1130,1092,1235,1077,2631107,3079325416,00,0.00,N,2,43,
|
|
20240812,1087,1041,1127,1036,326020,355547323,00,0.00,N,2,46,
|
|
20240805,1041,1128,1129,966,544394,561757544,00,0.00,N,5,-86,
|
|
20240729,1127,1120,1170,1103,191306,213845344,00,0.00,N,3,0,
|
|
20240722,1127,1117,1127,1105,85504,95544262,00,0.00,N,2,5,
|
|
20240715,1122,1117,1135,1102,120019,134390287,00,0.00,N,2,11,
|
|
20240708,1111,1099,1120,1095,126898,140981389,00,0.00,N,2,12,
|
|
20240701,1099,1116,1118,1065,203218,221794764,00,0.00,N,5,-9,
|
|
20240624,1108,1122,1135,1101,208263,231880598,00,0.00,N,5,-22,
|
|
20240617,1130,1142,1156,1118,123457,140041185,00,0.00,N,5,-12,
|
|
20240610,1142,1163,1173,1140,150018,173622526,00,0.00,N,5,-19,
|
|
20240603,1161,1140,1169,1131,139139,159139637,00,0.00,N,2,21,
|
|
20240527,1140,1168,1181,1120,208565,240080031,00,0.00,N,5,-28,
|
|
20240520,1168,1191,1205,1162,203163,239624224,00,0.00,N,5,-29,
|
|
20240513,1197,1203,1215,1187,157505,188379922,00,0.00,N,5,-6,
|
|
20240507,1203,1228,1237,1200,274634,334891857,00,0.00,N,5,-24,
|
|
20240429,1227,1187,1239,1187,361782,436863158,00,0.00,N,2,40,
|
|
20240422,1187,1188,1280,1151,1120742,1341849948,00,0.00,N,5,-1,
|
|
20240415,1188,1139,1199,1117,1193687,1385614396,00,0.00,N,2,49,
|
|
20240408,1139,1115,1310,1108,4042161,4854974296,00,0.00,N,2,24,
|
|
20240401,1115,1111,1138,1110,114329,128015236,00,0.00,N,5,-1,
|
|
20240325,1116,1119,1128,1105,226524,253063029,00,0.00,N,5,-4,
|
|
20240318,1120,1109,1123,1099,372165,413641471,00,0.00,N,5,-1,
|
|
20240311,1121,1125,1134,1108,162129,181445757,00,0.00,N,5,-4,
|
|
20240304,1125,1173,1173,1100,256486,287539932,00,0.00,N,5,-17,
|
|
20240226,1142,1166,1179,1138,146485,168298001,00,0.00,N,5,-24,
|
|
20240219,1166,1150,1188,1150,122684,142957928,00,0.00,N,2,9,
|
|
20240213,1157,1151,1161,1145,149599,171979778,00,0.00,N,2,5,
|
|
20240205,1152,1174,1178,1141,160921,185506409,00,0.00,N,5,-22,
|
|
20240129,1174,1185,1197,1122,183740,213874069,00,0.00,N,5,-23,
|
|
20240122,1197,1207,1220,1190,173303,208546079,00,0.00,N,5,-19,
|
|
20240115,1216,1200,1225,1182,285364,344596467,00,0.00,N,2,18,
|
|
20240108,1198,1187,1198,1177,130827,154880798,00,0.00,N,2,12,
|
|
20240102,1186,1179,1191,1173,50801,60013897,00,0.00,N,2,7,
|
|
20231226,1179,1188,1188,1153,107016,125820085,00,0.00,N,5,-9,
|
|
20231218,1188,1200,1206,1174,142233,169380280,00,0.00,N,5,-8,
|
|
20231211,1196,1215,1231,1191,109984,132718385,00,0.00,N,5,-20,
|
|
20231204,1216,1209,1229,1200,151649,184539067,00,0.00,N,2,8,
|
|
20231127,1208,1223,1227,1194,115235,138652368,00,0.00,N,5,-11,
|
|
20231120,1219,1222,1240,1209,157275,192769012,00,0.00,N,5,-2,
|
|
20231113,1221,1177,1231,1155,316511,379440994,00,0.00,N,2,44,
|
|
20231106,1177,1186,1210,1155,144944,170174762,00,0.00,N,5,-10,
|
|
20231030,1187,1102,1204,1091,660790,768645280,00,0.00,N,2,89,
|
|
20231023,1098,1120,1153,1090,405155,449242311,00,0.00,N,5,-32,
|
|
20231016,1130,1233,1282,1123,579226,705340290,00,0.00,N,5,-104,
|
|
20231010,1234,1170,1238,1121,291156,343734389,00,0.00,N,2,85,
|
|
20231004,1149,1180,1193,1109,295440,340352085,00,0.00,N,5,-40,
|
|
20230925,1189,1198,1198,1135,297266,346215572,00,0.00,N,5,-10,
|
|
20230918,1199,1244,1247,1187,307573,373003641,00,0.00,N,5,-36,
|
|
20230911,1235,1220,1235,1205,225847,275420829,00,0.00,N,2,6,
|
|
20230904,1229,1235,1249,1208,230396,282264619,00,0.00,N,5,-21,
|
|
20230828,1250,1238,1285,1227,307517,385532331,00,0.00,N,2,15,
|
|
20230821,1235,1204,1239,1199,488784,594862962,00,0.00,N,2,33,
|
|
20230814,1202,1310,1316,1199,753183,929983448,00,0.00,N,5,-114,
|
|
20230807,1316,1295,1316,1263,752180,964825154,00,0.00,N,2,22,
|
|
20230731,1294,1301,1318,1278,247393,321356516,00,0.00,N,5,-7,
|
|
20230724,1301,1373,1382,1235,670542,868056169,00,0.00,N,5,-79,
|
|
20230717,1380,1415,1423,1365,257670,356802654,00,0.00,N,5,-29,
|
|
20230710,1409,1382,1426,1382,220879,310750831,00,0.00,N,2,15,
|
|
20230703,1394,1451,1470,1381,447451,636781332,00,0.00,N,5,-56,
|
|
20230626,1450,1460,1470,1439,350230,507533972,00,0.00,N,5,-10,
|
|
20230619,1460,1468,1508,1451,404900,599857886,00,0.00,N,5,-8,
|
|
20230612,1468,1502,1502,1460,393167,579415264,00,0.00,N,5,-29,
|
|
20230605,1497,1510,1515,1488,385276,576741345,00,0.00,N,5,-13,
|
|
20230530,1510,1529,1540,1489,214621,323724037,00,0.00,N,5,-7,
|
|
20230522,1517,1501,1569,1491,993028,1517566900,00,0.00,N,2,15,
|
|
20230515,1502,1427,1503,1399,725784,1059914531,00,0.00,N,2,76,
|
|
20230508,1426,1412,1448,1410,518490,738295486,00,0.00,N,2,6,
|
|
20230502,1420,1395,1440,1389,205094,289551715,00,0.00,N,2,32,
|
|
20230424,1388,1431,1443,1365,445392,623244078,00,0.00,N,5,-43,
|
|
20230417,1431,1483,1486,1420,676783,991907684,00,0.00,N,5,-59,
|
|
20230410,1490,1447,1495,1400,1218844,1764383186,00,0.00,N,2,44,
|
|
20230403,1446,1410,1493,1400,1805048,2631053128,00,0.00,N,2,36,
|
|
20230327,1410,1399,1445,1371,1327467,1866545423,00,0.00,N,2,22,
|
|
20230320,1388,1407,1499,1388,2953666,4248017056,00,0.00,N,5,-14,
|
|
20230313,1402,1388,1495,1350,8451057,12131271689,00,0.00,N,2,14,
|
|
20230306,1388,1420,1433,1388,372564,524233204,00,0.00,N,5,-32,
|
|
20230227,1420,1415,1428,1398,278206,392708476,00,0.00,N,2,5,
|
|
20230220,1415,1432,1454,1409,315939,451073677,00,0.00,N,5,-12,
|
|
20230213,1427,1467,1470,1413,459297,658243482,00,0.00,N,5,-40,
|
|
20230206,1467,1490,1508,1464,425237,631484033,00,0.00,N,5,-34,
|
|
20230130,1501,1490,1514,1469,445694,664282545,00,0.00,N,2,4,
|
|
20230125,1497,1475,1497,1450,350984,518554039,00,0.00,N,2,32,
|
|
20230116,1465,1470,1490,1445,612292,894279735,00,0.00,N,3,0,
|
|
20230109,1465,1435,1500,1430,840061,1232293365,00,0.00,N,2,40,
|
|
20230102,1425,1335,1455,1320,1661977,2327792395,00,0.00,N,2,80,
|
|
20221226,1345,1370,1425,1325,1125820,1541272665,00,0.00,N,5,-35,
|
|
20221219,1380,1475,1550,1375,5468804,8051337475,00,0.00,N,5,-100,
|
|
20221212,1480,1455,1520,1440,298740,441489165,00,0.00,N,2,20,
|
|
20221205,1460,1565,1575,1445,641196,971286305,00,0.00,N,5,-100,
|
|
20221128,1560,1520,1580,1485,719436,1100867155,00,0.00,N,2,25,
|
|
20221121,1535,1505,1610,1480,1955677,3019101855,00,0.00,N,2,30,
|
|
20221114,1505,1515,1530,1470,578234,868570985,00,0.00,N,5,-10,
|
|
20221107,1515,1460,1515,1455,1058839,1565194275,00,0.00,N,2,70,
|
|
20221031,1445,1440,1670,1410,8590952,13303223970,00,0.00,N,2,30,
|
|
20221024,1415,1415,1470,1405,554567,791195970,00,0.00,N,2,10,
|
|
20221017,1405,1325,1485,1320,883855,1233296530,00,0.00,N,2,55,
|
|
20221011,1350,1430,1445,1295,790649,1066144700,00,0.00,N,5,-120,
|
|
20221004,1470,1425,1515,1425,527703,771049420,00,0.00,N,2,55,
|
|
20220926,1415,1540,1545,1365,1225233,1775494190,00,0.00,N,5,-160,
|
|
20220919,1575,1650,1670,1555,664154,1064616860,00,0.00,N,5,-90,
|
|
20220913,1665,1665,1725,1640,390231,656975795,00,0.00,N,2,10,
|
|
20220905,1655,1710,1740,1625,574665,963540755,00,0.00,N,5,-45,
|
|
20220829,1700,1740,1745,1680,537470,921627050,00,0.00,N,5,-80,
|
|
20220822,1780,1805,1815,1710,604566,1063307665,00,0.00,N,5,-45,
|
|
20220816,1825,1885,1890,1790,602804,1109720475,00,0.00,N,5,-50,
|
|
20220808,1875,1835,1945,1820,1864130,3495684545,00,0.00,N,2,25,
|
|
20220801,1850,1795,1975,1775,5042215,9435531560,00,0.00,N,2,65,
|
|
20220725,1785,1765,1810,1735,1232518,2185136125,00,0.00,N,2,35,
|
|
20220718,1750,1710,1825,1710,1923904,3402927195,00,0.00,N,2,40,
|
|
20220711,1710,1960,2155,1670,16934280,33968115295,00,0.00,N,5,-170,
|
|
20220704,1880,1575,1995,1515,23281456,43605888260,00,0.00,N,2,310,
|
|
20220627,1570,1610,1665,1540,810152,1305673355,00,0.00,N,2,30,
|
|
20220620,1540,1695,1720,1465,1776991,2773970405,00,0.00,N,5,-165,
|
|
20220613,1705,1875,1900,1625,1407935,2482907015,00,0.00,N,5,-225,
|
|
20220607,1930,2000,2010,1900,632396,1236144295,00,0.00,N,5,-70,
|
|
20220530,2000,1955,2010,1950,370440,734109395,00,0.00,N,2,55,
|
|
20220523,1945,1995,2000,1925,746008,1458086020,00,0.00,N,5,-45,
|
|
20220516,1990,1985,2045,1950,566824,1130909500,00,0.00,N,2,5,
|
|
20220509,1985,2115,2130,1925,1248234,2513110990,00,0.00,N,5,-140,
|
|
20220502,2125,2125,2280,2095,3065057,6698425850,00,0.00,N,5,-25,
|
|
20220425,2150,2060,2150,2020,1672581,3493271650,00,0.00,N,2,45,
|
|
20220418,2105,2100,2145,2065,1546779,3251946445,00,0.00,N,2,20,
|
|
20220411,2085,2045,2105,2010,1888189,3867666565,00,0.00,N,2,15,
|
|
20220404,2070,2095,2530,2050,32236270,74927116510,00,0.00,N,5,-30,
|
|
20220328,2100,2160,2190,2085,1666782,3552906250,00,0.00,N,5,-25,
|
|
20220321,2125,2045,2170,2045,3143611,6610521455,00,0.00,N,2,85,
|
|
20220314,2040,1975,2130,1930,5636130,11447470840,00,0.00,N,2,60,
|
|
20220307,1980,1955,1980,1815,2377607,4585366930,00,0.00,N,2,35,
|
|
20220228,1945,1880,1960,1850,1640358,3128439665,00,0.00,N,2,25,
|
|
20220221,1920,1895,2100,1895,8414742,16696130885,00,0.00,N,2,40,
|
|
20220214,1880,1880,1990,1770,2043582,3809616040,00,0.00,N,2,5,
|
|
20220207,1875,1925,1925,1845,730915,1381733065,00,0.00,N,5,-35,
|
|
20220203,1910,1855,1915,1820,540290,1009148525,00,0.00,N,2,90,
|
|
20220124,1820,1925,2045,1715,10887952,20460765150,00,0.00,N,5,-115,
|
|
20220117,1935,2025,2025,1850,883522,1709993880,00,0.00,N,5,-85,
|
|
20220110,2020,2095,2110,1995,802951,1638430895,00,0.00,N,5,-75,
|
|
20220103,2095,2010,2200,2005,1755860,3674428345,00,0.00,N,2,100,
|
|
20211227,1995,1965,2050,1930,854243,1695173815,00,0.00,N,2,25,
|
|
20211220,1970,1950,2000,1870,869054,1684456250,00,0.00,N,2,5,
|
|
20211213,1965,2000,2010,1915,466470,915850365,00,0.00,N,5,-35,
|
|
20211206,2000,1940,2040,1900,631991,1250840230,00,0.00,N,2,50,
|
|
20211129,1950,1930,1985,1770,1799821,3382262625,00,0.00,N,5,-75,
|
|
20211122,2025,2095,2115,1990,1048400,2150763240,00,0.00,N,5,-70,
|
|
20211115,2095,2185,2205,2045,1357590,2876875245,00,0.00,N,5,-85,
|
|
20211108,2180,2175,2365,2135,2726246,6131695975,00,0.00,N,5,-10,
|
|
20211101,2190,2140,2250,2105,1178940,2561820685,00,0.00,N,2,55,
|
|
20211025,2135,2230,2310,2125,1243046,2777370295,00,0.00,N,5,-55,
|
|
20211018,2190,2290,2295,2175,1079051,2417359635,00,0.00,N,5,-100,
|
|
20211012,2290,2220,2310,2120,1777574,3957567720,00,0.00,N,2,125,
|
|
20211005,2165,2320,2330,2025,2596873,5546394605,00,0.00,N,5,-170,
|
|
20210927,2335,2395,2820,2295,19711635,51845479680,00,0.00,N,5,-30,
|
|
20210923,2365,2500,2505,2335,1251636,2991414055,00,0.00,N,5,-165,
|
|
20210913,2530,2670,2730,2500,4017403,10530024715,00,0.00,N,5,-100,
|
|
20210906,2630,2590,2690,2480,3779757,9767077655,00,0.00,N,2,105,
|
|
20210830,2525,2430,2530,2395,1757906,4338607320,00,0.00,N,2,95,
|
|
20210823,2430,2250,2435,2215,1738468,4077109300,00,0.00,N,2,185,
|
|
20210817,2245,2510,2520,2220,2896671,6898950955,00,0.00,N,5,-240,
|
|
20210809,2485,2745,2775,2445,2708979,6975607805,00,0.00,N,5,-260,
|
|
20210802,2745,2720,2830,2625,2162006,5894450275,00,0.00,N,2,25,
|
|
20210726,2720,2790,2855,2690,2145502,5901270880,00,0.00,N,5,-85,
|
|
20210719,2805,2940,2945,2755,3078274,8737776840,00,0.00,N,5,-120,
|
|
20210712,2925,2930,3060,2875,5893510,17482206700,00,0.00,N,5,-5,
|