192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,811,848,858,809,458844,381887402,00,0.00,N,5,-34,
|
|
20250217,845,854,884,839,518937,444230354,00,0.00,N,5,-17,
|
|
20250210,862,881,900,854,556254,481136065,00,0.00,N,5,-19,
|
|
20250203,881,901,933,868,654035,584514803,00,0.00,N,5,-29,
|
|
20250131,910,913,937,910,112634,103926420,00,0.00,N,5,-26,
|
|
20250120,936,990,1088,901,6718245,6777003109,00,0.00,N,5,-53,
|
|
20250113,989,989,989,989,0,0,00,0.00,N,3,0,
|
|
20250106,989,989,989,989,0,0,00,0.00,N,3,0,
|
|
20241230,989,989,989,989,0,0,00,0.00,N,3,0,
|
|
20241223,989,957,1035,957,819865,823541709,00,0.00,N,2,38,
|
|
20241216,951,961,1094,891,5563473,5618247031,00,0.00,N,2,15,
|
|
20241209,936,868,937,809,1673423,1448112931,00,0.00,N,2,68,
|
|
20241202,868,903,926,822,1555560,1367169800,00,0.00,N,5,-20,
|
|
20241125,888,900,922,847,630995,563189985,00,0.00,N,5,-12,
|
|
20241118,900,840,935,840,788600,704329283,00,0.00,N,2,44,
|
|
20241111,856,908,908,805,740496,635830125,00,0.00,N,5,-52,
|
|
20241104,908,948,948,881,485640,445933613,00,0.00,N,5,-21,
|
|
20241028,929,816,949,816,1091608,978492461,00,0.00,N,2,80,
|
|
20241021,849,903,959,823,1993309,1772150533,00,0.00,N,5,-59,
|
|
20241014,908,1157,1163,874,8551142,8079398881,00,0.00,N,5,-251,
|
|
20241007,1159,1163,1169,1153,263313,306032233,00,0.00,N,5,-8,
|
|
20240930,1167,1189,1198,1160,139183,163721654,00,0.00,N,5,-29,
|
|
20240923,1196,1187,1205,1178,478596,570262826,00,0.00,N,2,12,
|
|
20240919,1184,1172,1191,1170,255661,301594793,00,0.00,N,2,6,
|
|
20240909,1178,1113,1183,1113,831498,953520100,00,0.00,N,2,21,
|
|
20240902,1157,1191,1259,1138,4501339,5428247515,00,0.00,N,5,-30,
|
|
20240826,1187,1198,1229,1172,952326,1134148006,00,0.00,N,2,2,
|
|
20240819,1185,1189,1198,1171,549419,650109484,00,0.00,N,5,-1,
|
|
20240812,1186,1198,1200,1168,495220,586681636,00,0.00,N,5,-6,
|
|
20240805,1192,1204,1222,1117,1534333,1799304894,00,0.00,N,5,-28,
|
|
20240729,1220,1251,1331,1219,2309245,2921959297,00,0.00,N,5,-17,
|
|
20240722,1237,1244,1251,1230,349750,433752969,00,0.00,N,5,-7,
|
|
20240715,1244,1233,1266,1157,523303,644489325,00,0.00,N,2,9,
|
|
20240708,1235,1250,1273,1230,551484,686006318,00,0.00,N,5,-3,
|
|
20240701,1238,1252,1259,1227,426437,529828675,00,0.00,N,5,-14,
|
|
20240624,1252,1325,1325,1248,478825,606630486,00,0.00,N,5,-34,
|
|
20240617,1286,1289,1296,1248,900692,1148493698,00,0.00,N,5,-3,
|
|
20240610,1289,1285,1296,1277,518939,667787048,00,0.00,N,5,-4,
|
|
20240603,1293,1257,1324,1238,688857,883650271,00,0.00,N,2,37,
|
|
20240527,1256,1280,1285,1244,830894,1050045979,00,0.00,N,5,-24,
|
|
20240520,1280,1313,1385,1275,2443002,3215506678,00,0.00,N,5,-33,
|
|
20240513,1313,1326,1326,1275,452063,592214773,00,0.00,N,2,9,
|
|
20240507,1304,1315,1319,1295,628907,819832623,00,0.00,N,5,-10,
|
|
20240429,1314,1314,1343,1304,406242,534829909,00,0.00,N,2,4,
|
|
20240422,1310,1309,1324,1231,526148,686599546,00,0.00,N,2,1,
|
|
20240415,1309,1333,1335,1289,607998,796573683,00,0.00,N,5,-28,
|
|
20240408,1337,1382,1409,1331,811934,1111792320,00,0.00,N,5,-48,
|
|
20240401,1385,1321,1385,1296,1003282,1352145412,00,0.00,N,2,70,
|
|
20240325,1315,1336,1357,1267,1055822,1396748950,00,0.00,N,5,-21,
|
|
20240318,1336,1360,1365,1331,601391,808441350,00,0.00,N,5,-23,
|
|
20240311,1359,1368,1395,1319,577167,789105866,00,0.00,N,5,-17,
|
|
20240304,1376,1384,1493,1357,3836466,5468389554,00,0.00,N,5,-8,
|
|
20240226,1384,1347,1398,1329,851723,1165779267,00,0.00,N,2,40,
|
|
20240219,1344,1330,1424,1319,1716452,2336470961,00,0.00,N,2,14,
|
|
20240213,1330,1303,1337,1303,391742,519041691,00,0.00,N,2,27,
|
|
20240205,1303,1317,1329,1281,619942,807795549,00,0.00,N,5,-14,
|
|
20240129,1317,1323,1345,1299,496825,655424742,00,0.00,N,5,-16,
|
|
20240122,1333,1321,1335,1294,699211,916415700,00,0.00,N,2,12,
|
|
20240115,1321,1374,1389,1297,889072,1189176151,00,0.00,N,5,-56,
|
|
20240108,1377,1391,1420,1360,823896,1143421806,00,0.00,N,5,-14,
|
|
20240102,1391,1387,1418,1373,451532,628133411,00,0.00,N,5,-1,
|
|
20231226,1392,1382,1397,1369,270585,374132035,00,0.00,N,2,11,
|
|
20231218,1381,1407,1411,1370,736555,1022320647,00,0.00,N,5,-25,
|
|
20231211,1406,1401,1462,1390,1182270,1683631470,00,0.00,N,2,9,
|
|
20231204,1397,1434,1440,1388,625001,878823675,00,0.00,N,5,-31,
|
|
20231127,1428,1424,1435,1413,7788551,11091301277,00,0.00,N,2,2,
|
|
20231120,1426,1406,1526,1404,6115211,9038280571,00,0.00,N,2,34,
|
|
20231113,1392,1367,1412,1335,888632,1228936214,00,0.00,N,2,25,
|
|
20231106,1367,1401,1443,1354,2411846,3364534436,00,0.00,N,5,-1,
|
|
20231030,1368,1245,1561,1240,8494136,12151609205,00,0.00,N,2,111,
|
|
20231023,1257,1285,1316,1237,1021071,1298985026,00,0.00,N,5,-43,
|
|
20231016,1300,1411,1411,1293,824178,1105692320,00,0.00,N,5,-95,
|
|
20231010,1395,1367,1413,1337,713563,980626614,00,0.00,N,2,21,
|
|
20231004,1374,1357,1388,1337,582068,790151927,00,0.00,N,5,-7,
|
|
20230925,1381,1434,1434,1332,657481,909679504,00,0.00,N,5,-31,
|
|
20230918,1412,1487,1499,1409,1066252,1550799671,00,0.00,N,5,-75,
|
|
20230911,1487,1497,1546,1483,2196837,3333132168,00,0.00,N,5,-10,
|
|
20230904,1497,1473,1500,1449,1051899,1549557473,00,0.00,N,2,14,
|
|
20230828,1483,1487,1536,1478,1656458,2494125650,00,0.00,N,5,-12,
|
|
20230821,1495,1432,1515,1425,1808356,2672373371,00,0.00,N,2,60,
|
|
20230814,1435,1441,1575,1410,5551198,8333322147,00,0.00,N,5,-3,
|
|
20230807,1438,1382,1603,1359,11089216,16587542906,00,0.00,N,2,57,
|
|
20230731,1381,1382,1391,1330,971241,1325502503,00,0.00,N,3,0,
|
|
20230724,1381,1450,1453,1310,2241624,3061732396,00,0.00,N,5,-69,
|
|
20230717,1450,1480,1505,1435,1273109,1869614143,00,0.00,N,5,-29,
|
|
20230710,1479,1523,1557,1475,1813027,2743033703,00,0.00,N,5,-54,
|
|
20230703,1533,1609,1621,1528,1980193,3132950379,00,0.00,N,5,-64,
|
|
20230626,1597,1557,1617,1550,2144613,3416470000,00,0.00,N,2,33,
|
|
20230619,1564,1529,1616,1521,2834058,4496557513,00,0.00,N,2,35,
|
|
20230612,1529,1580,1587,1511,1333330,2056823441,00,0.00,N,5,-48,
|
|
20230605,1577,1567,1588,1536,935998,1466342910,00,0.00,N,2,5,
|
|
20230530,1572,1520,1596,1504,1731546,2685574361,00,0.00,N,2,53,
|
|
20230522,1519,1570,1605,1506,1726038,2697261523,00,0.00,N,5,-48,
|
|
20230515,1567,1624,1691,1566,4814349,7882808339,00,0.00,N,5,-67,
|
|
20230508,1634,1596,1654,1588,3871629,6286053909,00,0.00,N,2,37,
|
|
20230502,1597,1581,1621,1574,1680630,2690655646,00,0.00,N,2,17,
|
|
20230424,1580,1542,1788,1492,23049156,38061934703,00,0.00,N,2,60,
|
|
20230417,1520,1600,1615,1514,3519199,5601330876,00,0.00,N,5,-87,
|
|
20230410,1607,1529,1704,1458,11450850,18418820324,00,0.00,N,2,77,
|
|
20230403,1530,1519,1578,1515,2820109,4372984801,00,0.00,N,2,19,
|
|
20230327,1511,1499,1537,1442,1939389,2894855969,00,0.00,N,2,25,
|
|
20230320,1486,1495,1561,1418,4165900,6233730178,00,0.00,N,2,4,
|
|
20230313,1482,1435,1556,1383,27738423,41344858602,00,0.00,N,2,31,
|
|
20230306,1451,1423,1478,1423,1226553,1782636751,00,0.00,N,2,23,
|
|
20230227,1428,1392,1467,1374,1350230,1911716751,00,0.00,N,2,21,
|
|
20230220,1407,1438,1475,1401,2036199,2944323049,00,0.00,N,5,-44,
|
|
20230213,1254,1256,1365,1225,8814678,11544987310,00,0.00,N,5,-1,
|
|
20230206,1255,1264,1277,1227,2591143,3240027572,00,0.00,N,5,-4,
|
|
20230130,1259,1238,1315,1226,3349216,4231021707,00,0.00,N,2,17,
|
|
20230125,1242,1210,1265,1205,1053689,1300045995,00,0.00,N,2,32,
|
|
20230116,1210,1220,1245,1185,869702,1055996235,00,0.00,N,5,-10,
|
|
20230109,1220,1210,1220,1175,1377724,1655162450,00,0.00,N,2,30,
|
|
20230102,1190,1120,1225,1065,3766780,4373493185,00,0.00,N,2,55,
|
|
20221226,1135,1155,1180,1120,1416854,1630061855,00,0.00,N,5,-15,
|
|
20221219,1150,1220,1230,1145,1923185,2273879520,00,0.00,N,5,-85,
|
|
20221212,1235,1275,1285,1205,2203534,2736428585,00,0.00,N,5,-45,
|
|
20221205,1280,1325,1380,1270,5774469,7639185415,00,0.00,N,5,-45,
|
|
20221128,1325,1270,1450,1220,22714602,30653291455,00,0.00,N,2,65,
|
|
20221121,1260,1280,1300,1190,4362811,5446436210,00,0.00,N,5,-20,
|
|
20221114,1280,1190,1300,1180,3870255,4788112380,00,0.00,N,2,105,
|
|
20221107,1175,1110,1190,1100,1824121,2089932520,00,0.00,N,2,75,
|
|
20221031,1100,1085,1120,1075,1288378,1408255560,00,0.00,N,2,20,
|
|
20221024,1080,1090,1120,1070,2570436,2808032020,00,0.00,N,2,10,
|
|
20221017,1070,1020,1170,1020,7013673,7752538185,00,0.00,N,2,20,
|
|
20221011,1050,1065,1075,1005,2406133,2493556495,00,0.00,N,5,-45,
|
|
20221004,1095,1050,1135,1050,2001472,2180078190,00,0.00,N,2,60,
|
|
20220926,1035,1150,1165,1010,5404840,5806985030,00,0.00,N,5,-140,
|
|
20220919,1175,1300,1310,1165,3012428,3663664945,00,0.00,N,5,-125,
|
|
20220913,1300,1315,1350,1255,1578412,2077442835,00,0.00,N,5,-5,
|
|
20220905,1305,1365,1385,1300,1890657,2531725090,00,0.00,N,5,-50,
|
|
20220829,1355,1350,1410,1320,3754845,5097136270,00,0.00,N,5,-35,
|
|
20220822,1390,1405,1450,1320,4208141,5836101955,00,0.00,N,5,-40,
|
|
20220816,1430,1475,1480,1360,7464556,10737278960,00,0.00,N,5,-25,
|
|
20220808,1455,1420,1495,1405,9317706,13616141900,00,0.00,N,2,50,
|
|
20220801,1405,1430,1555,1390,17306459,25661926225,00,0.00,N,5,-30,
|
|
20220725,1435,1295,1485,1285,23004880,32505120820,00,0.00,N,2,130,
|
|
20220718,1305,1280,1410,1270,13255413,17735267345,00,0.00,N,2,25,
|
|
20220711,1280,1370,1450,1215,32240814,43541144500,00,0.00,N,2,10,
|
|
20220704,1270,1135,1390,1065,49430501,64743478285,00,0.00,N,2,145,
|
|
20220627,1125,1080,1215,1080,4695689,5408237065,00,0.00,N,2,50,
|
|
20220620,1075,1230,1235,1020,7085168,7885575030,00,0.00,N,5,-140,
|
|
20220613,1215,1335,1340,1150,7892367,9910192905,00,0.00,N,5,-175,
|
|
20220607,1390,1505,1510,1380,3837646,5490832700,00,0.00,N,5,-115,
|
|
20220530,1505,1530,1570,1500,2907586,4450128750,00,0.00,N,5,-10,
|
|
20220523,1515,1550,1560,1460,5185298,7816269895,00,0.00,N,5,-30,
|
|
20220516,1545,1585,1660,1540,8809127,14107420965,00,0.00,N,5,-30,
|
|
20220509,1575,1720,1785,1505,37685452,62525062645,00,0.00,N,5,-140,
|
|
20220502,1715,1720,1830,1680,44948189,78240230740,00,0.00,N,5,-35,
|
|
20220425,1750,1450,1850,1410,98247242,164922616695,00,0.00,N,2,305,
|
|
20220418,1445,1395,1465,1375,3980478,5661942760,00,0.00,N,2,50,
|
|
20220411,1395,1370,1480,1320,9520224,13359385330,00,0.00,N,2,5,
|
|
20220404,1390,1520,1545,1370,6562998,9460569505,00,0.00,N,5,-110,
|
|
20220328,1500,1505,1650,1480,27816567,43386250275,00,0.00,N,2,25,
|
|
20220321,1475,1385,1525,1360,24807220,36168252920,00,0.00,N,2,110,
|
|
20220314,1365,1375,1405,1280,10120325,13667180030,00,0.00,N,3,0,
|
|
20220307,1365,1355,1405,1280,8648300,11644226295,00,0.00,N,2,20,
|
|
20220228,1345,1210,1370,1205,9961726,13075727950,00,0.00,N,2,135,
|
|
20220221,1210,1230,1290,1165,8964967,11052694245,00,0.00,N,5,-45,
|
|
20220214,1255,1165,1315,1100,15025966,18037119080,00,0.00,N,2,60,
|
|
20220207,1195,1195,1230,1170,4052285,4857015595,00,0.00,N,3,0,
|
|
20220203,1195,1125,1205,1125,1840880,2162570965,00,0.00,N,2,75,
|
|
20220124,1120,1145,1220,1055,8549292,9588522605,00,0.00,N,5,-30,
|
|
20220117,1150,1185,1195,1110,3514228,4023088900,00,0.00,N,5,-30,
|
|
20220110,1180,1225,1235,1170,5242235,6280949300,00,0.00,N,5,-50,
|
|
20220103,1230,1265,1420,1190,28326997,37688398520,00,0.00,N,5,-30,
|
|
20211227,1260,1265,1295,1195,6474372,8100282915,00,0.00,N,5,-15,
|
|
20211220,1275,1225,1305,1170,7635394,9560363270,00,0.00,N,2,35,
|
|
20211213,1240,1270,1275,1220,3268258,4082933220,00,0.00,N,5,-40,
|
|
20211206,1280,1205,1315,1170,8542873,10847101035,00,0.00,N,2,70,
|
|
20211129,1210,1140,1210,1080,6121560,7059448725,00,0.00,N,2,30,
|
|
20211122,1180,1255,1315,1175,7569835,9423531635,00,0.00,N,5,-75,
|
|
20211115,1255,1285,1345,1215,8642595,10986786665,00,0.00,N,5,-20,
|
|
20211108,1275,1195,1380,1150,35385887,45270580175,00,0.00,N,2,95,
|
|
20211101,1180,1740,1830,1095,71479040,109354405975,00,0.00,N,5,-550,
|
|
20211025,1730,1795,2075,1635,69993630,132855569915,00,0.00,N,5,-115,
|
|
20211018,1845,2380,2385,1820,30814357,63692848960,00,0.00,N,5,-460,
|
|
20211012,2305,2000,2460,1995,93075894,208583311840,00,0.00,N,2,365,
|
|
20211005,1940,1960,2275,1675,60592045,122665482015,00,0.00,N,5,-25,
|
|
20210927,1965,1965,2325,1850,48018415,102894462545,00,0.00,N,5,-5,
|
|
20210923,1970,2000,2080,1910,5372648,10691034985,00,0.00,N,5,-100,
|
|
20210913,2070,2360,2405,2000,31767374,68431868730,00,0.00,N,5,-240,
|
|
20210906,2310,2145,2735,1875,267269977,624519048390,00,0.00,N,2,355,
|
|
20210830,1955,1660,2085,1495,148278305,268113897845,00,0.00,N,2,365,
|
|
20210823,1590,1205,1730,1170,175689958,274530039800,00,0.00,N,2,395,
|
|
20210817,1195,1295,1400,1185,16732657,21926053575,00,0.00,N,5,-100,
|
|
20210809,1295,1250,1360,1160,22551371,28983605510,00,0.00,N,2,55,
|
|
20210802,1240,1215,1255,1170,2422221,2938803325,00,0.00,N,2,20,
|
|
20210726,1220,1270,1280,1205,2216569,2728393530,00,0.00,N,5,-55,
|
|
20210719,1275,1275,1305,1250,2672823,3378650530,00,0.00,N,5,-20,
|
|
20210712,1295,1280,1330,1265,2608154,3403308735,00,0.00,N,2,10,
|