192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,1246,1204,1532,1192,27977341,39004145981,00,0.00,N,2,67,
|
|
20250217,1179,1203,1295,1172,1616036,1951508579,00,0.00,N,5,-24,
|
|
20250210,1203,1228,1290,1195,2424082,2979513448,00,0.00,N,5,-3,
|
|
20250203,1206,1165,1237,1142,1145162,1378717022,00,0.00,N,2,32,
|
|
20250131,1174,1230,1230,1174,284764,337620578,00,0.00,N,5,-39,
|
|
20250120,1213,1217,1239,1152,1383980,1645101935,00,0.00,N,5,-4,
|
|
20250113,1217,1276,1375,1214,2541237,3230439433,00,0.00,N,5,-66,
|
|
20250106,1283,1306,1333,1275,1669162,2165412984,00,0.00,N,5,-23,
|
|
20241230,1306,1279,1332,1225,778509,1013983160,00,0.00,N,2,27,
|
|
20241223,1279,1385,1450,1255,2202955,2914605822,00,0.00,N,5,-78,
|
|
20241216,1357,1300,1449,1276,3356985,4598336322,00,0.00,N,2,83,
|
|
20241209,1274,1275,1325,1120,3521855,4298124283,00,0.00,N,2,1,
|
|
20241202,1273,1503,1510,1210,6534439,8929015191,00,0.00,N,5,-181,
|
|
20241125,1454,1543,1569,1405,10884809,16023550958,00,0.00,N,5,-76,
|
|
20241118,1530,1114,1600,1085,20741817,29258203009,00,0.00,N,2,445,
|
|
20241111,1085,1294,1306,1085,3469660,4062190741,00,0.00,N,5,-221,
|
|
20241104,1306,1340,1500,1285,4536068,6300488795,00,0.00,N,5,-32,
|
|
20241028,1338,1325,1400,1294,2958386,3959065353,00,0.00,N,2,16,
|
|
20241021,1322,1511,1553,1241,5091778,7339180183,00,0.00,N,5,-197,
|
|
20241014,1519,1384,1699,1365,18668077,28901275210,00,0.00,N,2,121,
|
|
20241007,1398,1353,1560,1320,5782229,8328443298,00,0.00,N,2,33,
|
|
20240930,1365,1456,1489,1340,1530610,2150949030,00,0.00,N,5,-109,
|
|
20240923,1474,1380,1589,1335,7708785,11285519335,00,0.00,N,2,65,
|
|
20240919,1409,1323,1429,1315,2062992,2834213796,00,0.00,N,2,86,
|
|
20240909,1323,1253,1446,1180,4391876,5689039942,00,0.00,N,2,28,
|
|
20240902,1295,1430,1470,1193,5967705,7994531856,00,0.00,N,5,-146,
|
|
20240826,1441,1540,1552,1383,4809188,6947793492,00,0.00,N,5,-99,
|
|
20240819,1540,1608,1713,1508,12427917,20014334151,00,0.00,N,5,-84,
|
|
20240812,1624,2670,2705,1330,123240389,200084877213,00,0.00,N,5,-1086,
|
|
20240805,2710,2770,2815,2395,4484178,11898254700,00,0.00,N,5,-65,
|
|
20240729,2775,2870,2910,2565,3122896,8586367240,00,0.00,N,5,-95,
|
|
20240722,2870,2865,2900,2700,2618220,7356765665,00,0.00,N,2,30,
|
|
20240715,2840,2965,2965,2550,3305458,9228557240,00,0.00,N,5,-125,
|
|
20240708,2965,2950,3060,2880,2926936,8692859270,00,0.00,N,2,15,
|
|
20240701,2950,3040,3250,2865,3497463,10626011755,00,0.00,N,5,-110,
|
|
20240624,3060,3075,3200,2940,2657680,8082817035,00,0.00,N,3,0,
|
|
20240617,3060,2995,3235,2860,3600133,10949295650,00,0.00,N,2,50,
|
|
20240610,3010,3335,3450,2955,3210327,10097836885,00,0.00,N,5,-300,
|
|
20240603,3310,2950,3350,2940,2756739,8750060120,00,0.00,N,2,360,
|
|
20240527,2950,3000,3250,2900,4329558,13188178575,00,0.00,N,2,45,
|
|
20240520,2905,3270,3325,2800,6556309,19715533875,00,0.00,N,5,-365,
|
|
20240513,3270,3135,3970,3085,18512845,66682940240,00,0.00,N,2,170,
|
|
20240507,3100,2930,3140,2900,3364557,10188078820,00,0.00,N,2,170,
|
|
20240429,2930,2980,3275,2830,8693318,26582900815,00,0.00,N,2,75,
|
|
20240422,2855,2120,2990,2065,21266454,57689503355,00,0.00,N,2,750,
|
|
20240415,2105,2565,2700,2075,6397610,14899797510,00,0.00,N,5,-530,
|
|
20240408,2635,2800,2815,2520,2980233,7948494010,00,0.00,N,5,-130,
|
|
20240401,2765,2700,3045,2600,5949098,16799837625,00,0.00,N,2,65,
|
|
20240325,2700,2640,2880,2520,8083395,21531916015,00,0.00,N,2,35,
|
|
20240318,2665,2950,3310,2570,11319000,32256041675,00,0.00,N,5,-415,
|
|
20240311,3080,3120,3650,2915,19068080,63467168965,00,0.00,N,2,25,
|
|
20240304,3055,2830,3265,2770,11499690,35268865790,00,0.00,N,2,280,
|
|
20240226,2775,2700,3295,2435,23475818,67555405975,00,0.00,N,2,110,
|
|
20240219,2665,2185,2865,2090,53086523,131151567385,00,0.00,N,2,570,
|
|
20240213,2095,1757,2170,1667,72417782,139584654147,00,0.00,N,2,338,
|
|
20240205,1757,1820,1942,1435,55470608,97480089806,00,0.00,N,2,36,
|
|
20240129,1721,1387,1748,1293,15150333,24472721640,00,0.00,N,2,334,
|
|
20240122,1387,1300,1426,1277,2008966,2685382085,00,0.00,N,2,89,
|
|
20240115,1298,1389,1470,1269,4020175,5595132657,00,0.00,N,5,-97,
|
|
20240108,1395,1321,1408,1297,2060844,2827042225,00,0.00,N,2,74,
|
|
20240102,1321,1315,1425,1280,2434896,3341671633,00,0.00,N,2,6,
|
|
20231226,1315,1335,1344,1217,1233462,1588589559,00,0.00,N,5,-2,
|
|
20231218,1317,1346,1430,1180,5943524,7865600028,00,0.00,N,5,-15,
|
|
20231211,1332,1260,1346,1190,1856503,2389704029,00,0.00,N,2,72,
|
|
20231204,1260,1157,1282,1157,828257,1018156616,00,0.00,N,2,79,
|
|
20231127,1181,1230,1240,1140,469424,550141889,00,0.00,N,5,-58,
|
|
20231120,1239,1182,1254,1170,1175230,1447717059,00,0.00,N,2,57,
|
|
20231113,1182,1074,1191,1055,1391638,1581886420,00,0.00,N,2,104,
|
|
20231106,1078,1038,1081,1015,700550,742201614,00,0.00,N,2,42,
|
|
20231030,1036,1010,1050,986,507750,515479721,00,0.00,N,2,34,
|
|
20231023,1002,923,1020,920,759640,735189357,00,0.00,N,2,47,
|
|
20231016,955,989,993,923,530042,507113986,00,0.00,N,5,-37,
|
|
20231010,992,995,1005,961,367745,364084126,00,0.00,N,3,0,
|
|
20231004,992,1033,1035,992,235232,235807407,00,0.00,N,5,-41,
|
|
20230925,1033,1045,1062,1000,254036,261906404,00,0.00,N,5,-13,
|
|
20230918,1046,1110,1119,1021,347562,375578641,00,0.00,N,5,-66,
|
|
20230911,1112,1122,1165,1088,491725,553127187,00,0.00,N,5,-10,
|
|
20230904,1122,1139,1205,1099,278085,313765431,00,0.00,N,5,-14,
|
|
20230828,1136,1120,1155,1119,602556,683923075,00,0.00,N,2,8,
|
|
20230821,1128,1081,1130,1080,316361,353419604,00,0.00,N,2,31,
|
|
20230814,1097,1117,1143,1050,421566,464695990,00,0.00,N,5,-34,
|
|
20230807,1131,1075,1146,1049,601141,668441945,00,0.00,N,2,51,
|
|
20230731,1080,1037,1089,1024,422863,449667616,00,0.00,N,2,49,
|
|
20230724,1031,1124,1137,958,1373107,1403773639,00,0.00,N,5,-94,
|
|
20230717,1125,1170,1184,1105,798679,910147725,00,0.00,N,5,-51,
|
|
20230710,1176,1142,1216,1130,746033,876013723,00,0.00,N,2,10,
|
|
20230703,1166,1280,1290,1150,1002002,1227916404,00,0.00,N,5,-114,
|
|
20230626,1280,1285,1306,1252,1047199,1339013084,00,0.00,N,5,-14,
|
|
20230619,1294,1288,1455,1274,3538712,4693016597,00,0.00,N,2,6,
|
|
20230612,1288,1315,1321,1254,1166413,1500952857,00,0.00,N,5,-21,
|
|
20230605,1309,1311,1340,1292,1218806,1598735708,00,0.00,N,5,-4,
|
|
20230530,1313,1327,1450,1274,11372223,15485834225,00,0.00,N,5,-14,
|
|
20230522,1327,1274,1606,1211,20490818,29349488992,00,0.00,N,2,53,
|
|
20230515,1274,1268,1290,1233,699952,878941684,00,0.00,N,2,28,
|
|
20230508,1246,1399,1413,1234,1032076,1354544534,00,0.00,N,5,-153,
|
|
20230502,1399,1440,1508,1384,2571418,3745242689,00,0.00,N,5,-46,
|
|
20230424,1445,1479,1509,1407,4406055,6448148076,00,0.00,N,5,-31,
|
|
20230417,1476,1495,1509,1425,3705174,5487771279,00,0.00,N,5,-10,
|
|
20230410,1486,1442,1496,1371,4327203,6199262799,00,0.00,N,2,72,
|
|
20230403,1414,1346,1442,1287,4684962,6480151187,00,0.00,N,2,124,
|
|
20230327,1290,1288,1348,1176,5135489,6463382403,00,0.00,N,2,2,
|
|
20230320,1288,1293,1440,1219,5577794,7199220371,00,0.00,N,5,-17,
|
|
20230313,1305,1492,1508,1305,2802464,3950548955,00,0.00,N,5,-187,
|
|
20230306,1492,1467,1572,1400,4348290,6455428850,00,0.00,N,2,25,
|
|
20230227,1467,1392,1510,1388,3935977,5669712961,00,0.00,N,2,68,
|
|
20230220,1399,1382,1515,1382,3371237,4821907719,00,0.00,N,2,11,
|
|
20230213,1388,1423,1510,1372,2096547,2972607420,00,0.00,N,5,-27,
|
|
20230206,1415,1396,1648,1376,12059840,18306646907,00,0.00,N,2,18,
|
|
20230130,1397,1400,1425,1370,1462112,2038865041,00,0.00,N,5,-3,
|
|
20230125,1400,1355,1449,1322,3488452,4889181485,00,0.00,N,2,45,
|
|
20230116,1355,1335,1535,1305,14802508,20864272925,00,0.00,N,2,15,
|
|
20230109,1340,1320,1370,1310,2074097,2776411955,00,0.00,N,2,25,
|
|
20230102,1315,1320,1335,1220,3686027,4677411490,00,0.00,N,5,-10,
|
|
20221226,1325,1410,1450,1280,9449636,13053036370,00,0.00,N,5,-90,
|
|
20221219,1415,1195,1530,1170,61557762,81969738845,00,0.00,N,2,200,
|
|
20221212,1215,1035,1360,1015,27723425,35014740180,00,0.00,N,2,185,
|
|
20221205,1030,1055,1085,1000,669851,696435795,00,0.00,N,5,-25,
|
|
20221128,1055,1055,1070,1015,504348,528046275,00,0.00,N,5,-10,
|
|
20221121,1065,1080,1080,1020,904369,944468520,00,0.00,N,5,-15,
|
|
20221114,1080,1065,1100,1050,1020007,1099507640,00,0.00,N,5,-5,
|
|
20221107,1085,1000,1140,997,5329894,5761699266,00,0.00,N,2,85,
|
|
20221031,1000,1040,1040,995,908474,919978971,00,0.00,N,5,-25,
|
|
20221024,1025,1050,1060,1010,834536,855575395,00,0.00,N,5,-15,
|
|
20221017,1040,1030,1070,1015,388994,407021720,00,0.00,N,2,5,
|
|
20221011,1035,1110,1150,1005,1083667,1127296065,00,0.00,N,5,-75,
|
|
20221004,1110,1050,1135,1050,888988,972370410,00,0.00,N,2,60,
|
|
20220926,1050,1135,1175,1025,1783391,1920454700,00,0.00,N,5,-110,
|
|
20220919,1160,1195,1210,1115,1280853,1478465470,00,0.00,N,5,-60,
|
|
20220913,1220,1225,1245,1200,377915,463135570,00,0.00,N,5,-5,
|
|
20220905,1225,1245,1265,1210,451012,557951495,00,0.00,N,5,-20,
|
|
20220829,1245,1280,1310,1240,602051,765366720,00,0.00,N,5,-75,
|
|
20220822,1320,1325,1335,1270,615036,801309780,00,0.00,N,5,-25,
|
|
20220816,1345,1405,1410,1335,635849,871386545,00,0.00,N,5,-60,
|
|
20220808,1405,1370,1415,1360,1413246,1961981405,00,0.00,N,2,40,
|
|
20220801,1365,1315,1515,1280,4899319,6892894795,00,0.00,N,2,60,
|
|
20220725,1305,1280,1310,1255,419094,537860430,00,0.00,N,2,25,
|
|
20220718,1280,1260,1330,1255,1008141,1310718815,00,0.00,N,2,20,
|
|
20220711,1260,1300,1315,1195,827913,1025913325,00,0.00,N,5,-50,
|
|
20220704,1310,1300,1315,1225,941806,1199323400,00,0.00,N,2,10,
|
|
20220627,1300,1285,1350,1250,963796,1254464700,00,0.00,N,2,25,
|
|
20220620,1275,1380,1400,1140,2746262,3378912130,00,0.00,N,5,-105,
|
|
20220613,1380,1470,1495,1335,1559394,2198121570,00,0.00,N,5,-135,
|
|
20220607,1515,1500,1525,1475,731009,1094003725,00,0.00,N,2,15,
|
|
20220530,1500,1525,1535,1495,700462,1056760150,00,0.00,N,5,-5,
|
|
20220523,1505,1530,1550,1490,1045555,1586450350,00,0.00,N,5,-25,
|
|
20220516,1530,1550,1590,1505,1327194,2046442455,00,0.00,N,5,-35,
|
|
20220509,1565,1615,1630,1485,2178291,3355849150,00,0.00,N,5,-75,
|
|
20220502,1640,1640,1680,1615,1146579,1894081975,00,0.00,N,5,-10,
|
|
20220425,1650,1680,1710,1600,2330348,3845459560,00,0.00,N,5,-60,
|
|
20220418,1710,1665,1815,1640,5313948,9180277885,00,0.00,N,2,40,
|
|
20220411,1670,1625,1750,1600,5953597,10099934575,00,0.00,N,2,25,
|
|
20220404,1645,1690,1715,1605,2509376,4176760810,00,0.00,N,5,-40,
|
|
20220328,1685,1645,1715,1630,2844336,4745831110,00,0.00,N,2,30,
|
|
20220321,1655,1640,1675,1575,2971961,4829979105,00,0.00,N,2,20,
|
|
20220314,1635,1660,1660,1570,3526612,5726877450,00,0.00,N,5,-10,
|
|
20220307,1645,1685,1730,1620,3912797,6589274755,00,0.00,N,5,-60,
|
|
20220228,1705,1430,1750,1430,7874367,13006874705,00,0.00,N,2,250,
|
|
20220221,1455,1520,1520,1410,1384489,2025876480,00,0.00,N,5,-60,
|
|
20220214,1515,1500,1525,1450,1649746,2458147455,00,0.00,N,5,-10,
|
|
20220207,1525,1575,1585,1510,1387729,2149218260,00,0.00,N,5,-35,
|
|
20220203,1560,1500,1645,1500,1669666,2576360890,00,0.00,N,2,105,
|
|
20220124,1455,1580,1585,1390,3954210,5820736380,00,0.00,N,5,-145,
|
|
20220117,1600,1650,1745,1540,7274257,11854229105,00,0.00,N,5,-15,
|
|
20220110,1615,1705,1765,1605,5693756,9567311470,00,0.00,N,5,-95,
|
|
20220103,1710,1715,1770,1670,3522871,6047207360,00,0.00,N,3,0,
|
|
20211227,1710,1650,1720,1640,2566594,4294969740,00,0.00,N,2,60,
|
|
20211220,1650,1660,1705,1610,3205974,5322864460,00,0.00,N,5,-10,
|
|
20211213,1660,1685,1720,1600,2915309,4847099385,00,0.00,N,5,-35,
|
|
20211206,1695,1785,1845,1650,9411867,16520374210,00,0.00,N,5,-95,
|
|
20211129,1790,1690,1810,1615,10303717,18039636900,00,0.00,N,2,35,
|
|
20211122,1755,1760,1795,1680,6906186,12046829575,00,0.00,N,2,5,
|
|
20211115,1750,1595,1790,1560,10805579,18401893320,00,0.00,N,2,180,
|
|
20211108,1570,1520,1585,1465,3741081,5719363060,00,0.00,N,2,35,
|
|
20211101,1535,1605,1650,1515,3697517,5919574225,00,0.00,N,5,-70,
|
|
20211025,1605,1605,1625,1575,2934492,4687310610,00,0.00,N,2,15,
|
|
20211018,1590,1560,1650,1525,3183239,5012062825,00,0.00,N,2,40,
|
|
20211012,1550,1460,1560,1430,1862657,2784516030,00,0.00,N,2,65,
|
|
20211005,1485,1480,1515,1410,3577923,5194194830,00,0.00,N,5,-25,
|
|
20210927,1510,1625,1655,1500,3819025,5999421200,00,0.00,N,5,-110,
|
|
20210923,1620,1625,1635,1595,1635567,2636832935,00,0.00,N,5,-20,
|
|
20210913,1640,1675,1920,1610,29228237,52022915435,00,0.00,N,5,-50,
|
|
20210906,1690,1735,1765,1650,3262785,5595272080,00,0.00,N,5,-65,
|
|
20210830,1755,1710,1780,1655,3478856,5920809775,00,0.00,N,2,80,
|
|
20210823,1675,1550,1725,1510,5353798,8756315910,00,0.00,N,2,125,
|
|
20210817,1550,1790,1790,1525,7542915,12514064465,00,0.00,N,5,-225,
|
|
20210809,1775,1830,1950,1730,26181219,49416337095,00,0.00,N,5,-70,
|
|
20210802,1845,1745,1945,1675,32975648,60892987770,00,0.00,N,2,100,
|
|
20210726,1745,1840,1855,1730,3519799,6284797265,00,0.00,N,5,-90,
|
|
20210719,1835,1890,1895,1770,4701820,8594555980,00,0.00,N,5,-55,
|
|
20210712,1890,1850,1925,1835,6563469,12307858780,00,0.00,N,2,55,
|