192 lines
12 KiB
CSV
192 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250224,933,940,979,929,386395,369070780,00,0.00,N,5,-16,
|
|
20250217,949,915,967,911,528420,494143705,00,0.00,N,2,34,
|
|
20250210,915,913,931,907,353899,324574729,00,0.00,N,2,3,
|
|
20250203,912,910,1044,872,2747121,2578753810,00,0.00,N,2,2,
|
|
20250131,910,924,934,888,72741,66081517,00,0.00,N,5,-24,
|
|
20250120,934,951,975,891,261129,245719275,00,0.00,N,5,-28,
|
|
20250113,962,928,973,928,366228,349859765,00,0.00,N,2,31,
|
|
20250106,931,944,958,914,234808,220377950,00,0.00,N,5,-9,
|
|
20241230,940,890,940,886,186163,169431940,00,0.00,N,2,47,
|
|
20241223,893,936,940,869,379937,343966861,00,0.00,N,5,-41,
|
|
20241216,934,946,969,911,331476,314054902,00,0.00,N,5,-7,
|
|
20241209,941,910,944,847,1233615,1099714445,00,0.00,N,2,25,
|
|
20241202,916,999,1002,878,1379769,1325346681,00,0.00,N,5,-84,
|
|
20241125,1000,1011,1038,998,820951,829533190,00,0.00,N,5,-11,
|
|
20241118,1011,1042,1068,1010,449819,463452280,00,0.00,N,5,-31,
|
|
20241111,1042,1149,1154,982,1402697,1464697704,00,0.00,N,5,-107,
|
|
20241104,1149,1190,1209,1142,536765,627994562,00,0.00,N,5,-33,
|
|
20241028,1182,1191,1216,1169,560469,668399427,00,0.00,N,5,-11,
|
|
20241021,1193,1220,1238,1185,756179,909281647,00,0.00,N,5,-46,
|
|
20241014,1239,1212,1312,1188,3934376,4946867414,00,0.00,N,2,30,
|
|
20241007,1209,1173,1349,1161,11387949,14646836083,00,0.00,N,2,36,
|
|
20240930,1173,1179,1180,1137,182085,210473379,00,0.00,N,5,-6,
|
|
20240923,1179,1163,1185,1143,405169,470827309,00,0.00,N,2,16,
|
|
20240919,1163,1162,1169,1152,126455,146640684,00,0.00,N,2,1,
|
|
20240909,1162,1094,1167,1094,513527,582401883,00,0.00,N,2,32,
|
|
20240902,1130,1212,1238,1127,772482,907412316,00,0.00,N,5,-82,
|
|
20240826,1212,1235,1250,1187,513408,621684427,00,0.00,N,5,-23,
|
|
20240819,1235,1312,1339,1186,534964,687649610,00,0.00,N,5,-75,
|
|
20240812,1310,1285,1330,1258,480095,620155182,00,0.00,N,2,36,
|
|
20240805,1274,1313,1313,1100,2097168,2543471637,00,0.00,N,5,-56,
|
|
20240729,1330,1376,1417,1300,568914,779060845,00,0.00,N,5,-46,
|
|
20240722,1376,1330,1399,1330,516923,706532237,00,0.00,N,2,29,
|
|
20240715,1347,1367,1409,1329,773341,1054185836,00,0.00,N,5,-29,
|
|
20240708,1376,1395,1416,1357,1090836,1514960086,00,0.00,N,5,-22,
|
|
20240701,1398,1326,1500,1292,5656992,8069745563,00,0.00,N,2,73,
|
|
20240624,1325,1360,1367,1283,791789,1049344565,00,0.00,N,5,-34,
|
|
20240617,1359,1413,1434,1352,803343,1118345180,00,0.00,N,5,-67,
|
|
20240610,1426,1502,1502,1420,590623,860725406,00,0.00,N,5,-67,
|
|
20240603,1493,1442,1513,1436,876135,1313259532,00,0.00,N,2,51,
|
|
20240527,1442,1448,1460,1401,729969,1041170350,00,0.00,N,5,-6,
|
|
20240520,1448,1530,1538,1432,1009088,1492444991,00,0.00,N,5,-73,
|
|
20240513,1521,1501,1525,1465,706457,1054508441,00,0.00,N,2,20,
|
|
20240507,1501,1524,1541,1495,533226,806839096,00,0.00,N,5,-18,
|
|
20240429,1519,1484,1522,1451,510564,765507816,00,0.00,N,2,36,
|
|
20240422,1483,1501,1501,1452,610590,897332133,00,0.00,N,2,2,
|
|
20240415,1481,1496,1520,1445,1132412,1672266645,00,0.00,N,5,-26,
|
|
20240408,1507,1520,1539,1460,817693,1224297409,00,0.00,N,5,-26,
|
|
20240401,1533,1566,1621,1496,1725964,2681463104,00,0.00,N,5,-27,
|
|
20240325,1560,1590,1696,1558,5453273,8887789310,00,0.00,N,5,-25,
|
|
20240318,1585,1520,1634,1500,4783352,7538885906,00,0.00,N,2,87,
|
|
20240311,1498,1530,1582,1490,2624343,4018523296,00,0.00,N,5,-20,
|
|
20240304,1518,1693,1703,1485,9999357,15849172155,00,0.00,N,5,-127,
|
|
20240226,1645,1411,1760,1387,57233790,93634902323,00,0.00,N,2,225,
|
|
20240219,1420,1490,1508,1411,1167456,1705431233,00,0.00,N,5,-74,
|
|
20240213,1494,1489,1530,1478,1093985,1645185054,00,0.00,N,2,7,
|
|
20240205,1487,1475,1531,1445,1160668,1728308736,00,0.00,N,2,23,
|
|
20240129,1464,1497,1516,1400,1360048,1969937955,00,0.00,N,5,-44,
|
|
20240122,1508,1541,1627,1467,4348264,6718929817,00,0.00,N,5,-31,
|
|
20240115,1539,1470,1664,1412,12013424,18480142535,00,0.00,N,2,62,
|
|
20240108,1477,1585,1686,1460,13205016,21074850391,00,0.00,N,5,-122,
|
|
20240102,1599,1351,1950,1350,93975776,165560617288,00,0.00,N,2,255,
|
|
20231226,1344,1385,1385,1324,604352,811654803,00,0.00,N,5,-29,
|
|
20231218,1373,1376,1445,1330,1894866,2616281175,00,0.00,N,5,-3,
|
|
20231211,1376,1357,1395,1309,1434323,1940110461,00,0.00,N,2,23,
|
|
20231204,1353,1339,1380,1306,1930713,2594608520,00,0.00,N,2,15,
|
|
20231127,1338,1365,1508,1288,12421312,17394909685,00,0.00,N,5,-27,
|
|
20231120,1365,1390,1455,1338,3054886,4272840484,00,0.00,N,5,-46,
|
|
20231113,1411,1495,1717,1400,42857223,69235829983,00,0.00,N,5,-69,
|
|
20231106,1480,1224,1769,1212,95817977,154467782448,00,0.00,N,2,270,
|
|
20231030,1210,1202,1223,1140,663676,787366312,00,0.00,N,2,10,
|
|
20231023,1200,1170,1344,1125,2349144,2932871115,00,0.00,N,2,22,
|
|
20231016,1178,1267,1270,1157,310665,372250317,00,0.00,N,5,-89,
|
|
20231010,1267,1230,1309,1200,297446,372067207,00,0.00,N,2,40,
|
|
20231004,1227,1246,1249,1193,281759,345137764,00,0.00,N,5,-38,
|
|
20230925,1265,1259,1272,1222,268494,335955770,00,0.00,N,2,6,
|
|
20230918,1259,1376,1388,1236,729499,944330875,00,0.00,N,5,-104,
|
|
20230911,1363,1379,1394,1332,552810,750714241,00,0.00,N,5,-9,
|
|
20230904,1372,1386,1407,1325,704837,965084848,00,0.00,N,5,-31,
|
|
20230828,1403,1426,1452,1401,754443,1075216604,00,0.00,N,5,-31,
|
|
20230821,1434,1503,1519,1408,741220,1071462758,00,0.00,N,5,-70,
|
|
20230814,1504,1567,1567,1408,636127,938170985,00,0.00,N,5,-71,
|
|
20230807,1575,1458,1590,1412,822389,1236966694,00,0.00,N,2,117,
|
|
20230731,1458,1455,1495,1441,353266,517682103,00,0.00,N,2,8,
|
|
20230724,1450,1518,1527,1315,1627072,2295894709,00,0.00,N,5,-68,
|
|
20230717,1518,1530,1558,1500,554543,844307227,00,0.00,N,5,-22,
|
|
20230710,1540,1498,1594,1497,433833,664485884,00,0.00,N,2,38,
|
|
20230703,1502,1599,1620,1497,823762,1279759583,00,0.00,N,5,-94,
|
|
20230626,1596,1589,1675,1566,899944,1439696691,00,0.00,N,2,5,
|
|
20230619,1591,1620,1640,1588,648983,1047512298,00,0.00,N,5,-47,
|
|
20230612,1638,1674,1685,1631,656788,1086404510,00,0.00,N,5,-37,
|
|
20230605,1675,1661,1684,1659,462554,772060395,00,0.00,N,2,20,
|
|
20230530,1655,1628,1670,1621,323592,533240197,00,0.00,N,2,28,
|
|
20230522,1627,1649,1742,1626,1400025,2360027068,00,0.00,N,5,-26,
|
|
20230515,1653,1767,1767,1564,2028995,3301773658,00,0.00,N,5,-104,
|
|
20230508,1757,1775,1952,1711,3243342,5906778361,00,0.00,N,2,3,
|
|
20230502,1754,1770,1780,1730,328154,574684921,00,0.00,N,5,-3,
|
|
20230424,1757,1870,1880,1732,1866811,3305773411,00,0.00,N,5,-115,
|
|
20230417,1872,1886,1943,1840,1547263,2910330767,00,0.00,N,5,-35,
|
|
20230410,1907,1916,1927,1857,821019,1550123960,00,0.00,N,5,-10,
|
|
20230403,1917,1925,1975,1881,1189193,2298266099,00,0.00,N,5,-5,
|
|
20230327,1922,1927,1964,1886,1040476,2003039205,00,0.00,N,5,-23,
|
|
20230320,1945,1901,1954,1805,1022652,1956066215,00,0.00,N,2,26,
|
|
20230313,1919,1815,1962,1727,1374462,2524810506,00,0.00,N,2,101,
|
|
20230306,1818,1842,1917,1809,1273825,2379055187,00,0.00,N,5,-23,
|
|
20230227,1841,1883,1886,1810,713864,1312655791,00,0.00,N,5,-46,
|
|
20230220,1887,1922,1940,1856,984545,1860969972,00,0.00,N,5,-35,
|
|
20230213,1922,1968,1983,1910,913989,1780884484,00,0.00,N,5,-48,
|
|
20230206,1970,1995,2010,1938,1689846,3347966674,00,0.00,N,5,-40,
|
|
20230130,2010,1975,2075,1943,1610185,3216860294,00,0.00,N,2,42,
|
|
20230125,1968,1911,1971,1910,855630,1662693834,00,0.00,N,2,58,
|
|
20230116,1910,1895,1925,1805,1050278,1990230915,00,0.00,N,2,30,
|
|
20230109,1880,1865,1910,1845,1091915,2054092220,00,0.00,N,2,15,
|
|
20230102,1865,1830,1940,1735,1826773,3351884920,00,0.00,N,2,35,
|
|
20221226,1830,1855,1860,1795,955825,1744873390,00,0.00,N,5,-5,
|
|
20221219,1835,2025,2025,1825,1912082,3685951580,00,0.00,N,5,-185,
|
|
20221212,2020,1865,2115,1860,9788263,19830030895,00,0.00,N,2,145,
|
|
20221205,1875,1990,2005,1875,1026656,1976880105,00,0.00,N,5,-110,
|
|
20221128,1985,1910,1985,1855,904785,1741064930,00,0.00,N,2,55,
|
|
20221121,1930,1950,1950,1845,1076679,2038230985,00,0.00,N,5,-10,
|
|
20221114,1940,1970,2065,1940,2003231,4008628555,00,0.00,N,5,-30,
|
|
20221107,1970,1890,1990,1885,1270197,2469081410,00,0.00,N,2,85,
|
|
20221031,1885,1970,1970,1860,1054366,2011626000,00,0.00,N,5,-30,
|
|
20221024,1915,1810,1965,1790,1909521,3614834275,00,0.00,N,2,135,
|
|
20221017,1780,1740,1905,1735,1706227,3144361085,00,0.00,N,5,-20,
|
|
20221011,1800,1920,1930,1700,2322808,4154913530,00,0.00,N,5,-160,
|
|
20221004,1960,1880,2105,1850,4849255,9633430685,00,0.00,N,2,110,
|
|
20220926,1850,1910,1925,1720,6105853,11200829185,00,0.00,N,5,-90,
|
|
20220919,1940,2040,2175,1940,4854167,9893652985,00,0.00,N,5,-95,
|
|
20220913,2035,2160,2220,2020,1682379,3565731680,00,0.00,N,5,-120,
|
|
20220905,2155,2220,2270,2110,2084025,4544782550,00,0.00,N,5,-100,
|
|
20220829,2255,2220,2335,2210,2614535,5912066900,00,0.00,N,5,-40,
|
|
20220822,2295,2290,2440,2180,7869109,18383044580,00,0.00,N,5,-5,
|
|
20220816,2300,2585,2610,2290,4842603,11595859390,00,0.00,N,5,-270,
|
|
20220808,2570,2620,2655,2555,4322701,11215288575,00,0.00,N,5,-35,
|
|
20220801,2605,2490,2610,2435,5078674,12878414020,00,0.00,N,2,125,
|
|
20220725,2480,2405,2605,2340,9297775,23256432375,00,0.00,N,2,95,
|
|
20220718,2385,2465,2600,2385,6200223,15298933825,00,0.00,N,5,-55,
|
|
20220711,2440,2750,2765,2425,10679820,27720541170,00,0.00,N,5,-300,
|
|
20220704,2740,2710,2820,2510,18414393,49341572985,00,0.00,N,2,80,
|
|
20220627,2660,2540,3230,2540,67946257,204228290210,00,0.00,N,2,140,
|
|
20220620,2520,3000,3080,2405,40437480,112225164285,00,0.00,N,5,-515,
|
|
20220613,3035,2805,3135,2685,72384461,214401473405,00,0.00,N,2,180,
|
|
20220607,2855,2550,3060,2410,74070359,209461051875,00,0.00,N,2,330,
|
|
20220530,2525,2440,2580,2410,8052728,20093670085,00,0.00,N,2,100,
|
|
20220523,2425,2515,2665,2335,18347643,46163240265,00,0.00,N,5,-65,
|
|
20220516,2490,2165,2755,2165,67459706,175221729195,00,0.00,N,2,335,
|
|
20220509,2155,2250,2360,2080,3003810,6645037410,00,0.00,N,5,-115,
|
|
20220502,2270,2375,2470,2215,4865378,11451061875,00,0.00,N,5,-145,
|
|
20220425,2415,2300,2635,2255,31452556,76933123130,00,0.00,N,2,80,
|
|
20220418,2335,1970,2640,1950,49398908,116854851320,00,0.00,N,2,355,
|
|
20220411,1980,1980,2015,1905,666686,1307003550,00,0.00,N,5,-10,
|
|
20220404,1990,2060,2150,1970,1073234,2200913825,00,0.00,N,5,-80,
|
|
20220328,2070,2060,2160,2025,1871556,3897981905,00,0.00,N,2,40,
|
|
20220321,2030,2045,2060,1945,1156093,2335019840,00,0.00,N,5,-15,
|
|
20220314,2045,1950,2080,1900,1324524,2643613570,00,0.00,N,2,95,
|
|
20220307,1950,1975,2000,1870,599881,1161308280,00,0.00,N,5,-30,
|
|
20220228,1980,1940,2005,1910,535271,1052581115,00,0.00,N,2,40,
|
|
20220221,1940,1975,2010,1860,969354,1860315220,00,0.00,N,5,-35,
|
|
20220214,1975,1925,2065,1840,1391165,2712983425,00,0.00,N,2,15,
|
|
20220207,1960,2030,2030,1945,750530,1488239645,00,0.00,N,5,-20,
|
|
20220203,1980,1970,2000,1930,407664,805065025,00,0.00,N,2,80,
|
|
20220124,1900,2005,2035,1805,2151205,4078164955,00,0.00,N,5,-135,
|
|
20220117,2035,2215,2225,2010,1564434,3276564275,00,0.00,N,5,-180,
|
|
20220110,2215,2290,2325,2160,1551215,3479126285,00,0.00,N,5,-70,
|
|
20220103,2285,2220,2380,2205,2035152,4713746780,00,0.00,N,2,90,
|
|
20211227,2195,2190,2405,2145,2365238,5294553960,00,0.00,N,2,20,
|
|
20211220,2175,2250,2250,2100,1472802,3169862255,00,0.00,N,5,-75,
|
|
20211213,2250,2255,2370,2210,1434854,3257120935,00,0.00,N,5,-5,
|
|
20211206,2255,2200,2275,2170,839415,1872637960,00,0.00,N,2,45,
|
|
20211129,2210,2180,2255,2010,1795066,3835982030,00,0.00,N,2,5,
|
|
20211122,2205,2225,2350,2185,1362770,3082652190,00,0.00,N,5,-40,
|
|
20211115,2245,2295,2370,2205,1322842,3008608855,00,0.00,N,5,-60,
|
|
20211108,2305,2390,2420,2230,1890079,4391424970,00,0.00,N,5,-100,
|
|
20211101,2405,2535,2700,2395,2679239,6769399770,00,0.00,N,5,-130,
|
|
20211025,2535,2520,2655,2470,1588083,4060868170,00,0.00,N,2,15,
|
|
20211018,2520,2580,2620,2495,1329529,3402417285,00,0.00,N,5,-60,
|
|
20211012,2580,2480,2590,2380,1286160,3212824745,00,0.00,N,2,105,
|
|
20211005,2475,2580,2595,2335,2521871,6224119775,00,0.00,N,5,-160,
|
|
20210927,2635,2860,2940,2635,2768075,7707087490,00,0.00,N,5,-245,
|
|
20210923,2880,2880,2935,2865,691093,1998673170,00,0.00,N,5,-30,
|
|
20210913,2910,3040,3065,2870,2121651,6239044495,00,0.00,N,5,-155,
|
|
20210906,3065,3135,3280,3015,5685117,17996910795,00,0.00,N,5,-65,
|
|
20210830,3130,3055,3275,2995,9862553,30935114450,00,0.00,N,2,60,
|
|
20210823,3070,2760,3150,2740,6095420,18151366115,00,0.00,N,2,315,
|
|
20210817,2755,2840,3095,2745,9798937,29088075850,00,0.00,N,5,-95,
|
|
20210809,2850,3055,3070,2800,4415689,13100131735,00,0.00,N,5,-220,
|
|
20210802,3070,2910,3250,2845,11589474,35923666490,00,0.00,N,2,160,
|
|
20210726,2910,3070,3090,2900,3172114,9501481745,00,0.00,N,5,-135,
|
|
20210719,3045,3115,3335,2970,7672571,23959316375,00,0.00,N,5,-100,
|
|
20210712,3145,3300,3330,3100,6120259,19555621045,00,0.00,N,5,-105,
|