192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,519,518,601,514,2060291,1117616740,00,0.00,N,5,-1,
|
|
20250217,520,521,527,512,675841,349838220,00,0.00,N,5,-3,
|
|
20250210,523,539,547,516,528726,278421510,00,0.00,N,5,-16,
|
|
20250203,539,546,583,511,1865849,1008413611,00,0.00,N,5,-12,
|
|
20250131,551,560,560,548,85489,47271644,00,0.00,N,5,-9,
|
|
20250120,560,576,594,555,447812,254323502,00,0.00,N,5,-15,
|
|
20250113,575,586,595,565,430691,249656570,00,0.00,N,5,-11,
|
|
20250106,586,558,593,558,504471,292880143,00,0.00,N,2,22,
|
|
20241230,564,534,575,534,188547,104570607,00,0.00,N,2,16,
|
|
20241223,548,545,590,520,649217,357923986,00,0.00,N,5,-10,
|
|
20241216,558,550,589,550,503384,285026789,00,0.00,N,2,8,
|
|
20241209,550,509,575,476,1083938,563424295,00,0.00,N,2,27,
|
|
20241202,523,617,627,516,1205824,685663759,00,0.00,N,5,-99,
|
|
20241125,622,626,636,618,565780,354500856,00,0.00,N,5,-4,
|
|
20241118,626,635,680,614,813352,513470533,00,0.00,N,5,-6,
|
|
20241111,632,703,704,599,1255214,809620582,00,0.00,N,5,-72,
|
|
20241104,704,699,727,673,933989,657924504,00,0.00,N,2,21,
|
|
20241028,683,666,730,641,748325,510884313,00,0.00,N,2,12,
|
|
20241021,671,697,705,669,888308,613660172,00,0.00,N,5,-26,
|
|
20241014,697,732,827,693,5936088,4484155449,00,0.00,N,5,-35,
|
|
20241007,732,727,750,727,266678,196899533,00,0.00,N,5,-2,
|
|
20240930,734,758,769,723,426183,317192568,00,0.00,N,5,-29,
|
|
20240923,763,735,782,707,2941269,2170031133,00,0.00,N,2,34,
|
|
20240919,729,699,850,677,9256349,7258666747,00,0.00,N,2,37,
|
|
20240909,692,692,707,668,579491,397406062,00,0.00,N,3,0,
|
|
20240902,692,735,855,678,3605434,2785235745,00,0.00,N,5,-43,
|
|
20240826,735,727,780,685,1722320,1261520971,00,0.00,N,2,26,
|
|
20240819,709,701,749,694,782722,560125494,00,0.00,N,2,1,
|
|
20240812,708,684,712,684,541036,377969856,00,0.00,N,2,25,
|
|
20240805,683,741,750,624,1794090,1215781764,00,0.00,N,5,-58,
|
|
20240729,741,785,795,741,1075741,828596137,00,0.00,N,5,-49,
|
|
20240722,790,790,880,765,3702336,2979175812,00,0.00,N,5,-8,
|
|
20240715,798,800,842,782,1791915,1457574954,00,0.00,N,5,-12,
|
|
20240708,810,809,940,791,14105628,12246419397,00,0.00,N,2,18,
|
|
20240701,792,827,862,739,10724423,8604170515,00,0.00,N,5,-35,
|
|
20240624,827,737,931,708,27384327,23653716429,00,0.00,N,2,90,
|
|
20240617,737,772,772,728,915296,680107448,00,0.00,N,5,-26,
|
|
20240610,763,804,810,747,1020076,791250441,00,0.00,N,5,-44,
|
|
20240603,807,811,820,793,588771,473111993,00,0.00,N,5,-4,
|
|
20240527,811,840,875,800,1065604,886876528,00,0.00,N,5,-37,
|
|
20240520,848,905,925,834,1238559,1096113829,00,0.00,N,5,-65,
|
|
20240513,913,908,938,896,1285591,1172213466,00,0.00,N,2,11,
|
|
20240507,902,851,904,825,1815906,1566231002,00,0.00,N,2,51,
|
|
20240429,851,777,875,777,1690830,1414843067,00,0.00,N,2,73,
|
|
20240422,778,747,813,737,1610099,1237947503,00,0.00,N,2,21,
|
|
20240415,757,780,834,745,3506489,2726193763,00,0.00,N,5,-35,
|
|
20240408,792,874,874,753,1887887,1546049834,00,0.00,N,5,-66,
|
|
20240401,858,956,972,854,2167169,1959385386,00,0.00,N,5,-98,
|
|
20240325,956,1005,1005,928,2770947,2655383334,00,0.00,N,5,-51,
|
|
20240318,1007,1217,1224,852,16039107,15752449676,00,0.00,N,5,-210,
|
|
20240311,1217,1217,1278,1206,2657744,3254632084,00,0.00,N,2,4,
|
|
20240304,1213,1236,1255,1212,2587942,3171211530,00,0.00,N,5,-23,
|
|
20240226,1236,1286,1455,1231,33318968,45353504761,00,0.00,N,5,-50,
|
|
20240219,1286,1247,1344,1240,8382219,10881838215,00,0.00,N,2,39,
|
|
20240213,1247,1228,1319,1225,4039691,5135963081,00,0.00,N,2,20,
|
|
20240205,1227,1248,1259,1213,1901464,2335294112,00,0.00,N,5,-20,
|
|
20240129,1247,1334,1338,1222,3601041,4578584768,00,0.00,N,5,-86,
|
|
20240122,1333,1331,1367,1256,5063031,6658208995,00,0.00,N,2,6,
|
|
20240115,1327,1347,1469,1273,22174649,30630109111,00,0.00,N,5,-29,
|
|
20240108,1356,1230,1543,1228,71459140,100471041682,00,0.00,N,2,125,
|
|
20240102,1231,1211,1236,1211,1771366,2170787242,00,0.00,N,2,21,
|
|
20231226,1210,1229,1235,1206,1769077,2148232212,00,0.00,N,5,-19,
|
|
20231218,1229,1223,1346,1204,12366943,15787531076,00,0.00,N,2,7,
|
|
20231211,1222,1223,1257,1220,2642727,3269309937,00,0.00,N,5,-3,
|
|
20231204,1225,1254,1273,1212,2557456,3153023478,00,0.00,N,5,-29,
|
|
20231127,1254,1245,1297,1240,3247738,4097227506,00,0.00,N,2,6,
|
|
20231120,1248,1224,1372,1217,10493319,13514360440,00,0.00,N,2,26,
|
|
20231113,1222,1212,1272,1201,4651146,5752666197,00,0.00,N,2,11,
|
|
20231106,1211,1290,1292,1198,3490218,4374291739,00,0.00,N,5,-69,
|
|
20231030,1280,1210,1295,1198,6472185,8121108437,00,0.00,N,2,62,
|
|
20231023,1218,1283,1350,1195,11230833,14201644046,00,0.00,N,5,-73,
|
|
20231016,1291,1260,1433,1205,28377505,37895762102,00,0.00,N,2,22,
|
|
20231010,1269,1250,1329,1227,3593891,4629543628,00,0.00,N,2,21,
|
|
20231004,1248,1304,1336,1191,3744812,4673644777,00,0.00,N,5,-88,
|
|
20230925,1336,1413,1455,1308,4086194,5622797040,00,0.00,N,5,-81,
|
|
20230918,1417,1584,1690,1413,56872406,90332228382,00,0.00,N,5,-190,
|
|
20230911,1607,1410,1775,1355,164188529,268388083825,00,0.00,N,2,197,
|
|
20230904,1410,1501,1510,1403,2444307,3544061717,00,0.00,N,5,-94,
|
|
20230828,1504,1453,1537,1443,3330911,4986611849,00,0.00,N,2,51,
|
|
20230821,1453,1420,1559,1415,4982213,7334161079,00,0.00,N,2,16,
|
|
20230814,1437,1475,1586,1370,6514151,9548015061,00,0.00,N,5,-38,
|
|
20230807,1475,1439,1610,1401,11337455,17120767402,00,0.00,N,2,36,
|
|
20230731,1439,1471,1514,1421,3218549,4729451452,00,0.00,N,5,-32,
|
|
20230724,1471,1617,1624,1384,7921167,11737555359,00,0.00,N,5,-147,
|
|
20230717,1618,1710,1760,1618,8236475,13857377512,00,0.00,N,5,-91,
|
|
20230710,1709,1662,1790,1633,13231146,22589937459,00,0.00,N,2,35,
|
|
20230703,1674,1772,1836,1661,22943304,40297494062,00,0.00,N,5,-98,
|
|
20230626,1772,1610,2060,1605,156457553,302223964742,00,0.00,N,2,144,
|
|
20230619,1628,1670,1714,1609,4081202,6727435691,00,0.00,N,5,-41,
|
|
20230612,1669,1795,1804,1669,7785427,13592207381,00,0.00,N,5,-97,
|
|
20230605,1766,1770,1880,1718,31763028,57531745562,00,0.00,N,2,41,
|
|
20230530,1725,1700,1866,1668,12207851,21557965066,00,0.00,N,2,15,
|
|
20230522,1710,1681,1772,1659,11642018,20007543973,00,0.00,N,2,65,
|
|
20230515,1645,1612,1687,1535,5101527,8185167974,00,0.00,N,2,14,
|
|
20230508,1631,1566,1829,1506,17332937,29499782996,00,0.00,N,2,69,
|
|
20230502,1562,1608,1648,1546,2046938,3253070288,00,0.00,N,5,-45,
|
|
20230424,1607,1807,1807,1601,4666916,7858429459,00,0.00,N,5,-202,
|
|
20230417,1809,1903,1908,1700,10080124,18074902972,00,0.00,N,5,-114,
|
|
20230410,1923,1787,1984,1738,18277612,34032883079,00,0.00,N,2,101,
|
|
20230403,1822,1973,2095,1812,22279447,43144852828,00,0.00,N,5,-132,
|
|
20230327,1954,1850,2195,1810,46151363,92271060213,00,0.00,N,2,160,
|
|
20230320,1794,1655,1809,1562,10377978,17906214898,00,0.00,N,2,139,
|
|
20230313,1655,1626,1674,1540,4910187,7881142344,00,0.00,N,5,-1,
|
|
20230306,1656,1790,1841,1638,7083655,12561005069,00,0.00,N,5,-114,
|
|
20230227,1770,1735,1820,1721,5653395,10014602006,00,0.00,N,2,43,
|
|
20230220,1727,1750,1845,1699,10740639,19060732695,00,0.00,N,5,-3,
|
|
20230213,1730,1878,1878,1714,8423563,15064133171,00,0.00,N,5,-133,
|
|
20230206,1863,1998,2115,1820,52183815,103297204136,00,0.00,N,5,-162,
|
|
20230130,2025,2100,2190,1985,56264837,117540008280,00,0.00,N,2,15,
|
|
20230125,2010,1936,2255,1864,78836397,164363755448,00,0.00,N,2,75,
|
|
20230116,1935,1615,1995,1505,105218372,193878223155,00,0.00,N,2,330,
|
|
20230109,1605,1425,1705,1425,26679768,42918901015,00,0.00,N,2,195,
|
|
20230102,1410,1410,1485,1355,5033332,7176463335,00,0.00,N,2,10,
|
|
20221226,1400,1500,1515,1385,5334357,7790966300,00,0.00,N,5,-100,
|
|
20221219,1500,1950,1955,1495,20336416,34581384870,00,0.00,N,5,-480,
|
|
20221212,1980,2140,2175,1745,73616881,146621297390,00,0.00,N,2,40,
|
|
20221205,1940,1835,1975,1710,46775112,89061537815,00,0.00,N,2,145,
|
|
20221128,1795,1850,1995,1710,24876553,46381086515,00,0.00,N,5,-25,
|
|
20221121,1820,1800,1920,1730,39444590,72677715655,00,0.00,N,2,20,
|
|
20221114,1800,1295,2115,1275,171889740,312983511585,00,0.00,N,2,505,
|
|
20221107,1295,1195,1305,1195,1610446,2025523130,00,0.00,N,2,100,
|
|
20221031,1195,1200,1270,1185,1043657,1264381275,00,0.00,N,3,0,
|
|
20221024,1195,1225,1265,1185,1198722,1475835505,00,0.00,N,5,-10,
|
|
20221017,1205,1200,1290,1200,996660,1241490345,00,0.00,N,5,-45,
|
|
20221011,1250,1325,1340,1165,2862711,3592235595,00,0.00,N,5,-100,
|
|
20221004,1350,1335,1390,1305,864319,1163053390,00,0.00,N,2,50,
|
|
20220926,1300,1600,1635,1250,5909509,8359259375,00,0.00,N,5,-290,
|
|
20220919,1590,1500,1775,1410,16854342,27606459800,00,0.00,N,2,100,
|
|
20220913,1490,1600,1645,1490,1737979,2735488960,00,0.00,N,5,-80,
|
|
20220905,1570,1630,1650,1500,2080996,3282763295,00,0.00,N,5,-45,
|
|
20220829,1615,1480,1665,1470,6732853,10669472230,00,0.00,N,2,80,
|
|
20220822,1535,1560,1650,1465,1620424,2505909760,00,0.00,N,5,-35,
|
|
20220816,1570,1645,1655,1535,1382488,2211184520,00,0.00,N,5,-65,
|
|
20220808,1635,1695,1730,1580,4147938,6813603720,00,0.00,N,2,15,
|
|
20220801,1620,1580,1695,1505,4557268,7372465150,00,0.00,N,2,60,
|
|
20220725,1560,1555,1635,1490,2214947,3470171950,00,0.00,N,5,-5,
|
|
20220718,1565,1485,1580,1475,1658613,2538990685,00,0.00,N,2,110,
|
|
20220711,1455,1535,1560,1420,1254736,1857507200,00,0.00,N,5,-70,
|
|
20220704,1525,1640,1640,1360,2717123,4126623530,00,0.00,N,2,15,
|
|
20220627,1510,1530,1740,1495,2995809,4850840950,00,0.00,N,2,10,
|
|
20220620,1500,1765,1785,1435,2317727,3672891725,00,0.00,N,5,-265,
|
|
20220613,1765,1950,1960,1710,1762601,3225136475,00,0.00,N,5,-220,
|
|
20220607,1985,2085,2085,1955,1591995,3199614105,00,0.00,N,5,-100,
|
|
20220530,2085,2095,2110,2035,1659187,3433785490,00,0.00,N,5,-5,
|
|
20220523,2090,2140,2225,2070,2088999,4426902740,00,0.00,N,5,-45,
|
|
20220516,2135,2330,2340,2095,4926100,10709056065,00,0.00,N,5,-145,
|
|
20220509,2280,2460,2560,2230,13013240,31011645300,00,0.00,N,5,-140,
|
|
20220502,2420,2155,2700,2150,23749282,58844323435,00,0.00,N,2,240,
|
|
20220425,2180,2195,2310,2140,3691216,8185430055,00,0.00,N,5,-50,
|
|
20220418,2230,2145,2300,2125,3431959,7650746610,00,0.00,N,2,95,
|
|
20220411,2135,2210,2255,2090,2060817,4452027075,00,0.00,N,5,-95,
|
|
20220404,2230,2210,2300,2135,2247865,4971279510,00,0.00,N,2,20,
|
|
20220328,2210,2050,2275,2020,5238608,11368771445,00,0.00,N,2,175,
|
|
20220321,2035,2075,2075,2010,950536,1929621045,00,0.00,N,5,-35,
|
|
20220314,2070,2040,2105,2000,1273314,2600834145,00,0.00,N,2,30,
|
|
20220307,2040,2055,2085,1985,673530,1367891005,00,0.00,N,5,-45,
|
|
20220228,2085,2040,2110,2035,834429,1725244045,00,0.00,N,2,50,
|
|
20220221,2035,2055,2150,2020,1311332,2702903595,00,0.00,N,5,-55,
|
|
20220214,2090,2040,2150,1980,1563427,3247019050,00,0.00,N,5,-10,
|
|
20220207,2100,2140,2140,2005,2999263,6208823955,00,0.00,N,5,-40,
|
|
20220203,2140,2185,2200,2100,633489,1360021750,00,0.00,N,2,15,
|
|
20220124,2125,2260,2290,1965,3051655,6603867935,00,0.00,N,5,-90,
|
|
20220117,2215,2390,2400,2150,4818380,10951316410,00,0.00,N,5,-155,
|
|
20220110,2370,2275,2390,2165,4748440,10899600160,00,0.00,N,2,70,
|
|
20220103,2300,2390,2460,2250,4902652,11627856390,00,0.00,N,5,-65,
|
|
20211227,2365,2360,2435,2270,5105143,12103064510,00,0.00,N,2,25,
|
|
20211220,2340,2215,2380,2110,6169812,13770966050,00,0.00,N,2,110,
|
|
20211213,2230,2405,2470,2205,3770253,8694337620,00,0.00,N,5,-160,
|
|
20211206,2390,2315,2470,2280,8275625,19638960545,00,0.00,N,2,100,
|
|
20211129,2290,2030,2325,1925,5710935,12269008170,00,0.00,N,2,220,
|
|
20211122,2070,2055,2275,2000,9019831,19512660460,00,0.00,N,3,0,
|
|
20211115,2070,1800,2090,1785,4244718,8246952410,00,0.00,N,2,275,
|
|
20211108,1795,1875,1945,1765,1611758,2957269260,00,0.00,N,5,-70,
|
|
20211101,1865,2040,2050,1835,2296832,4506593095,00,0.00,N,5,-155,
|
|
20211025,2020,2035,2095,1980,2834239,5763007590,00,0.00,N,5,-15,
|
|
20211018,2035,2100,2125,2005,2451921,5052772415,00,0.00,N,5,-65,
|
|
20211012,2100,2160,2195,2045,2417836,5101014170,00,0.00,N,5,-75,
|
|
20211005,2175,2175,2220,1950,2857894,5929371370,00,0.00,N,5,-30,
|
|
20210927,2205,2405,2455,2200,2951469,6839296805,00,0.00,N,5,-175,
|
|
20210923,2380,2400,2495,2300,1985382,4797333410,00,0.00,N,3,0,
|
|
20210913,2380,2455,2545,2265,4140750,10020457255,00,0.00,N,5,-65,
|
|
20210906,2445,2335,2545,2330,8138861,20032935950,00,0.00,N,2,110,
|
|
20210830,2335,2235,2500,2205,3499879,8160227585,00,0.00,N,2,105,
|
|
20210823,2230,2145,2350,2100,2377794,5330429805,00,0.00,N,2,125,
|
|
20210817,2105,2150,2390,2100,3894381,8793641775,00,0.00,N,5,-65,
|
|
20210809,2170,2325,2325,2115,1695222,3763576565,00,0.00,N,5,-130,
|
|
20210802,2300,2350,2400,2270,1488768,3465720320,00,0.00,N,5,-50,
|
|
20210726,2350,2355,2450,2280,3017783,7140471440,00,0.00,N,5,-25,
|
|
20210719,2375,2315,2410,2150,5513536,12558260195,00,0.00,N,2,70,
|
|
20210712,2305,2500,2630,2295,6551473,15908090540,00,0.00,N,5,-185,
|