192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,503,485,634,465,28151371,16636442009,00,0.00,N,2,10,
|
|
20250217,493,464,518,464,356928,173583360,00,0.00,N,2,30,
|
|
20250210,463,475,493,452,181929,86388120,00,0.00,N,5,-12,
|
|
20250203,475,488,489,467,229436,109848673,00,0.00,N,5,-11,
|
|
20250131,486,499,513,478,74238,36200419,00,0.00,N,5,-7,
|
|
20250120,493,507,567,491,672188,349046169,00,0.00,N,5,-14,
|
|
20250113,507,505,517,500,252433,127821493,00,0.00,N,2,4,
|
|
20250106,503,516,529,497,332298,169640605,00,0.00,N,2,1,
|
|
20241230,502,484,514,473,175068,85829024,00,0.00,N,2,18,
|
|
20241223,484,495,508,475,215413,105310766,00,0.00,N,5,-11,
|
|
20241216,495,502,536,486,265013,133345572,00,0.00,N,5,-7,
|
|
20241209,502,483,524,435,744465,353545541,00,0.00,N,5,-5,
|
|
20241202,507,497,534,466,703638,353386451,00,0.00,N,2,10,
|
|
20241125,497,529,630,497,1108668,601193931,00,0.00,N,5,-33,
|
|
20241118,530,556,569,529,507056,277168130,00,0.00,N,5,-32,
|
|
20241111,562,653,653,537,1176109,690366070,00,0.00,N,5,-56,
|
|
20241104,618,575,752,544,10149773,6865604889,00,0.00,N,2,43,
|
|
20241028,575,600,615,551,386964,226188882,00,0.00,N,5,-25,
|
|
20241021,600,640,653,576,461121,282617300,00,0.00,N,5,-39,
|
|
20241014,639,653,669,631,277441,179001700,00,0.00,N,5,-22,
|
|
20241007,661,650,698,648,367882,246766611,00,0.00,N,2,11,
|
|
20240930,650,635,692,623,338722,223793778,00,0.00,N,2,15,
|
|
20240923,635,690,700,613,914261,588647700,00,0.00,N,5,-55,
|
|
20240919,690,699,725,671,142422,97206323,00,0.00,N,5,-9,
|
|
20240909,699,676,729,660,719751,495448386,00,0.00,N,3,0,
|
|
20240902,699,700,781,662,3720494,2683555689,00,0.00,N,2,12,
|
|
20240826,687,721,743,654,820693,567336713,00,0.00,N,5,-42,
|
|
20240819,729,828,977,717,8698934,7682943625,00,0.00,N,5,-97,
|
|
20240812,826,726,850,695,3429215,2718538578,00,0.00,N,2,92,
|
|
20240805,734,760,767,640,530648,379914325,00,0.00,N,5,-26,
|
|
20240729,760,740,856,721,3637764,2868970014,00,0.00,N,2,20,
|
|
20240722,740,788,788,695,500738,374676234,00,0.00,N,5,-48,
|
|
20240715,788,828,828,786,535913,432785646,00,0.00,N,5,-40,
|
|
20240708,828,818,838,803,410053,336877287,00,0.00,N,5,-10,
|
|
20240701,838,844,890,811,417199,345973356,00,0.00,N,5,-15,
|
|
20240624,853,849,879,824,557020,467642734,00,0.00,N,2,4,
|
|
20240617,849,940,941,826,1003996,870205610,00,0.00,N,5,-90,
|
|
20240610,939,943,1024,900,1534753,1476838796,00,0.00,N,2,4,
|
|
20240603,935,990,1004,910,1331398,1271310691,00,0.00,N,5,-57,
|
|
20240527,992,1109,1189,984,4207058,4525194860,00,0.00,N,5,-115,
|
|
20240520,1107,1730,1730,1075,80597851,118267162064,00,0.00,N,5,-224,
|
|
20240513,1331,1034,1331,1013,3845583,4549684105,00,0.00,N,2,297,
|
|
20240507,1034,1036,1050,993,319267,326804378,00,0.00,N,5,-2,
|
|
20240429,1036,922,1077,922,665149,674127188,00,0.00,N,2,114,
|
|
20240422,922,966,1030,919,522629,503608448,00,0.00,N,5,-44,
|
|
20240415,966,899,989,871,509686,473268780,00,0.00,N,2,67,
|
|
20240408,899,863,903,856,273203,239397273,00,0.00,N,2,17,
|
|
20240401,882,877,916,860,437051,386279208,00,0.00,N,2,2,
|
|
20240325,880,854,1097,847,5460937,5407433462,00,0.00,N,2,20,
|
|
20240318,860,856,1107,851,8261814,8217191130,00,0.00,N,2,4,
|
|
20240311,856,1000,1014,851,509882,463086207,00,0.00,N,5,-146,
|
|
20240304,1002,1050,1083,955,224739,225301394,00,0.00,N,5,-35,
|
|
20240226,1037,1067,1077,1003,167382,173019572,00,0.00,N,5,-30,
|
|
20240219,1067,1066,1100,1052,103992,111580203,00,0.00,N,2,1,
|
|
20240213,1066,1062,1082,1038,140331,147337659,00,0.00,N,2,4,
|
|
20240205,1062,1089,1103,1022,156724,166288738,00,0.00,N,5,-10,
|
|
20240129,1072,1095,1119,1060,89504,97232677,00,0.00,N,5,-16,
|
|
20240122,1088,1105,1114,1049,218635,234598783,00,0.00,N,5,-8,
|
|
20240115,1096,1102,1144,1078,157659,174881335,00,0.00,N,5,-24,
|
|
20240108,1120,1120,1219,1040,568161,632909648,00,0.00,N,3,0,
|
|
20240102,1120,1115,1170,1099,218989,245155241,00,0.00,N,5,-10,
|
|
20231226,1130,1118,1148,1100,163450,182361106,00,0.00,N,2,3,
|
|
20231218,1127,1151,1156,1114,215711,243152256,00,0.00,N,5,-23,
|
|
20231211,1150,1159,1188,1100,430492,490280492,00,0.00,N,5,-9,
|
|
20231204,1159,1129,1400,1115,4248595,5415483275,00,0.00,N,2,30,
|
|
20231127,1129,1122,1162,1110,394252,444913034,00,0.00,N,2,7,
|
|
20231120,1122,1152,1165,1103,153245,173653605,00,0.00,N,5,-32,
|
|
20231113,1154,1200,1220,1103,179559,208340735,00,0.00,N,5,-46,
|
|
20231106,1200,1175,1253,1146,292898,351476349,00,0.00,N,2,35,
|
|
20231030,1165,1126,1190,1071,108814,123155553,00,0.00,N,2,44,
|
|
20231023,1121,1092,1250,1029,164424,190722680,00,0.00,N,2,29,
|
|
20231016,1092,1162,1230,1089,96451,109888913,00,0.00,N,5,-123,
|
|
20231010,1215,1229,1250,1166,74871,89390472,00,0.00,N,5,-17,
|
|
20231004,1232,1241,1248,1199,54337,66564261,00,0.00,N,2,2,
|
|
20230925,1230,1220,1234,1151,161227,191376256,00,0.00,N,3,0,
|
|
20230918,1230,1315,1336,1200,173001,218842455,00,0.00,N,5,-88,
|
|
20230911,1318,1360,1360,1302,214189,285216241,00,0.00,N,5,-24,
|
|
20230904,1342,1318,1349,1303,180132,240146789,00,0.00,N,2,4,
|
|
20230828,1338,1277,1345,1261,270675,356477410,00,0.00,N,2,50,
|
|
20230821,1288,1255,1320,1249,235791,301780779,00,0.00,N,2,29,
|
|
20230814,1259,1343,1343,1223,277554,360801173,00,0.00,N,5,-62,
|
|
20230807,1321,1269,1332,1235,281660,358707276,00,0.00,N,2,40,
|
|
20230731,1281,1249,1299,1247,217280,276803539,00,0.00,N,2,20,
|
|
20230724,1261,1470,1470,1230,576438,757231959,00,0.00,N,5,-209,
|
|
20230717,1470,1377,1508,1336,1398405,2000451711,00,0.00,N,2,93,
|
|
20230710,1377,1280,1386,1269,686830,907265262,00,0.00,N,2,83,
|
|
20230703,1294,1269,1372,1256,931768,1225085448,00,0.00,N,2,25,
|
|
20230626,1269,1276,1285,1217,365177,454102122,00,0.00,N,5,-7,
|
|
20230619,1276,1293,1403,1250,1228890,1622824992,00,0.00,N,5,-23,
|
|
20230612,1299,1197,1551,1173,11772718,16905547540,00,0.00,N,2,98,
|
|
20230605,1201,1144,1290,1142,1008842,1219474480,00,0.00,N,2,57,
|
|
20230530,1144,1144,1172,1110,359108,407887846,00,0.00,N,2,1,
|
|
20230522,1143,1149,1213,1142,308789,363130241,00,0.00,N,5,-3,
|
|
20230515,1146,1170,1174,1117,412691,472986195,00,0.00,N,5,-20,
|
|
20230508,1166,1194,1218,1152,355997,420218528,00,0.00,N,5,-28,
|
|
20230502,1194,1223,1238,1189,284532,344362604,00,0.00,N,5,-22,
|
|
20230424,1216,1371,1399,1213,617890,810010109,00,0.00,N,5,-156,
|
|
20230417,1372,1450,1646,1370,4269577,6492311951,00,0.00,N,5,-116,
|
|
20230410,1488,1348,1509,1283,1269616,1799714750,00,0.00,N,2,141,
|
|
20230403,1347,1271,1443,1145,1391855,1819293110,00,0.00,N,2,76,
|
|
20230327,1271,1290,1307,1250,286535,365252886,00,0.00,N,5,-19,
|
|
20230320,1290,1174,1314,1154,610440,759447565,00,0.00,N,2,143,
|
|
20230313,1147,1252,1252,1090,827212,941023554,00,0.00,N,5,-105,
|
|
20230306,1252,1393,1450,1251,830100,1102708321,00,0.00,N,5,-138,
|
|
20230227,1390,1327,1440,1250,752989,1011125430,00,0.00,N,2,63,
|
|
20230220,1327,1585,1594,1307,1606069,2309019245,00,0.00,N,5,-258,
|
|
20230213,1585,1609,1612,1500,1041837,1622503742,00,0.00,N,5,-17,
|
|
20230206,1602,1910,2000,1570,3689952,6625104925,00,0.00,N,5,-338,
|
|
20230130,1940,1594,1948,1519,6371609,11504102931,00,0.00,N,2,346,
|
|
20230125,1594,1670,1700,1580,1140730,1850284392,00,0.00,N,2,34,
|
|
20230116,1560,1535,1700,1410,2992259,4621566190,00,0.00,N,2,30,
|
|
20230109,1530,1485,1590,1480,676209,1032388535,00,0.00,N,5,-10,
|
|
20230102,1540,1460,1555,1445,350911,529789175,00,0.00,N,2,45,
|
|
20221226,1495,1455,1545,1440,424819,629057425,00,0.00,N,2,5,
|
|
20221219,1490,1560,1615,1480,672672,1046924180,00,0.00,N,5,-90,
|
|
20221212,1580,1415,1620,1345,2364122,3661708450,00,0.00,N,2,195,
|
|
20221205,1385,1455,1500,1345,451592,635803670,00,0.00,N,5,-70,
|
|
20221128,1455,1470,1620,1360,1425537,2131965745,00,0.00,N,5,-10,
|
|
20221121,1465,1565,1620,1455,1052971,1594530180,00,0.00,N,5,-100,
|
|
20221114,1565,1445,1830,1435,3489004,5656979605,00,0.00,N,2,120,
|
|
20221107,1445,1295,1490,1275,1397059,1952764185,00,0.00,N,2,165,
|
|
20221031,1280,1270,1310,1250,423239,539611880,00,0.00,N,2,25,
|
|
20221024,1255,1260,1295,1170,408015,515121080,00,0.00,N,2,5,
|
|
20221017,1250,1200,1350,1195,563849,715953580,00,0.00,N,2,65,
|
|
20221011,1185,1460,1460,1155,1263376,1597336440,00,0.00,N,5,-260,
|
|
20221004,1445,1335,1600,1280,2183721,3194496800,00,0.00,N,2,160,
|
|
20220926,1285,1430,1445,1260,1327678,1777548970,00,0.00,N,5,-195,
|
|
20220919,1480,1630,1630,1445,934276,1416386975,00,0.00,N,5,-150,
|
|
20220913,1630,1700,1940,1615,922562,1594094435,00,0.00,N,5,-70,
|
|
20220905,1700,1865,1990,1695,1348614,2416004395,00,0.00,N,5,-140,
|
|
20220829,1840,1955,1990,1840,1242628,2392109490,00,0.00,N,5,-195,
|
|
20220822,2035,2180,2180,2000,1185157,2439819660,00,0.00,N,5,-160,
|
|
20220816,2195,2210,2255,2165,765802,1682820405,00,0.00,N,5,-5,
|
|
20220808,2200,2345,2370,2160,1538235,3424827695,00,0.00,N,5,-155,
|
|
20220801,2355,2375,2435,2260,1325668,3080980020,00,0.00,N,2,35,
|
|
20220725,2320,2765,2800,2125,4594729,11401628040,00,0.00,N,5,-250,
|
|
20220718,2570,2340,2650,2275,7149307,17847597975,00,0.00,N,2,270,
|
|
20220711,2300,2465,2570,2100,3331099,7774962625,00,0.00,N,5,-155,
|
|
20220704,2455,2510,2660,2225,4176800,10209939630,00,0.00,N,5,-55,
|
|
20220627,2510,3145,3200,2485,13604503,40390951150,00,0.00,N,5,-710,
|
|
20220620,3220,2965,3555,2610,46013278,146146161265,00,0.00,N,2,285,
|
|
20220613,2935,2595,3170,2215,19145729,53745977275,00,0.00,N,2,260,
|
|
20220607,2675,2820,3195,2515,10841845,32254836560,00,0.00,N,5,-130,
|
|
20220530,2805,2355,3030,2280,13164158,35427403520,00,0.00,N,2,520,
|
|
20220523,2285,2425,2600,2175,3040193,7102946880,00,0.00,N,2,155,
|
|
20220516,2130,2175,2250,2060,556927,1190680900,00,0.00,N,5,-35,
|
|
20220509,2165,2500,2500,2120,879920,1971159120,00,0.00,N,5,-365,
|
|
20220502,2530,2675,2690,2430,455835,1144714845,00,0.00,N,5,-95,
|
|
20220425,2625,2720,2795,2485,767197,2023892055,00,0.00,N,5,-205,
|
|
20220418,2830,2995,3035,2830,849334,2482936970,00,0.00,N,5,-205,
|
|
20220411,3035,3420,3480,2995,827225,2627884370,00,0.00,N,5,-430,
|
|
20220404,3465,3520,3660,3415,399296,1403593280,00,0.00,N,5,-55,
|
|
20220328,3520,3725,3725,3495,727796,2611007655,00,0.00,N,5,-205,
|
|
20220321,3725,3760,3820,3605,893184,3315628475,00,0.00,N,2,5,
|
|
20220314,3720,3700,3735,3455,661881,2394053615,00,0.00,N,5,-15,
|
|
20220307,3735,3675,3855,3670,700476,2622032615,00,0.00,N,3,0,
|
|
20220228,3735,4090,4260,3600,2993048,11945524415,00,0.00,N,5,-220,
|
|
20220221,3955,3730,4090,3700,1869554,7336666765,00,0.00,N,2,215,
|
|
20220214,3740,3610,3775,3420,894027,3253844055,00,0.00,N,2,5,
|
|
20220207,3735,3950,3950,3670,700979,2644623170,00,0.00,N,5,-80,
|
|
20220203,3815,3630,3980,3600,661401,2530907400,00,0.00,N,2,185,
|
|
20220124,3630,3795,3895,3335,1651689,5974674885,00,0.00,N,5,-210,
|
|
20220117,3840,3785,3895,3655,1026708,3905675305,00,0.00,N,2,55,
|
|
20220110,3785,4030,4030,3645,1472302,5571460630,00,0.00,N,5,-245,
|
|
20220103,4030,4060,4245,3875,2167650,8810849645,00,0.00,N,5,-30,
|
|
20211227,4060,4265,4585,3790,5755064,23984635445,00,0.00,N,5,-145,
|
|
20211220,4205,3995,4945,3870,13491169,58423961400,00,0.00,N,2,240,
|
|
20211213,3965,4010,4150,3795,3755137,14980833100,00,0.00,N,2,10,
|
|
20211206,3955,3700,4085,3620,4867360,18861003995,00,0.00,N,2,235,
|
|
20211129,3720,3305,3765,3225,2740373,9569464810,00,0.00,N,3,0,
|
|
20211122,3720,4030,4195,3400,7856420,30503276390,00,0.00,N,5,-360,
|
|
20211115,4080,4110,4430,3760,14711684,60249891915,00,0.00,N,2,200,
|
|
20211108,3880,3305,4220,3165,31432224,121622499550,00,0.00,N,2,590,
|
|
20211101,3290,3195,3565,3090,8418581,28145082345,00,0.00,N,2,140,
|
|
20211025,3150,3160,3400,2850,2697588,8279493985,00,0.00,N,2,35,
|
|
20211018,3115,2830,3370,2750,3890102,12126859445,00,0.00,N,2,260,
|
|
20211012,2855,2340,2925,2200,3909418,10650349245,00,0.00,N,2,530,
|
|
20211005,2325,2410,2425,2105,491431,1105204210,00,0.00,N,5,-85,
|
|
20210927,2410,2510,2620,2340,453822,1134626720,00,0.00,N,5,-55,
|
|
20210923,2465,2475,2500,2350,349031,850174120,00,0.00,N,5,-10,
|
|
20210913,2475,2585,2595,2380,453669,1119153585,00,0.00,N,5,-110,
|
|
20210906,2585,2740,2795,2395,752573,1946456650,00,0.00,N,5,-170,
|
|
20210830,2755,2755,2975,2670,474877,1342223770,00,0.00,N,3,0,
|
|
20210823,2755,2880,2890,2690,390835,1087112475,00,0.00,N,5,-45,
|
|
20210817,2800,2925,2940,2610,663209,1840354800,00,0.00,N,5,-125,
|
|
20210809,2925,2925,3095,2850,1024203,3072376625,00,0.00,N,5,-45,
|
|
20210802,2970,2925,3010,2780,528235,1539250245,00,0.00,N,2,35,
|
|
20210726,2935,3030,3060,2880,653882,1938967545,00,0.00,N,5,-45,
|
|
20210719,2980,2840,3020,2775,940092,2724573655,00,0.00,N,2,120,
|
|
20210712,2860,2915,3040,2835,1183738,3451326660,00,0.00,N,5,-75,
|